4,438.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 分足Kラインデータなし | |||||
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,437.00 | 4,461.00 | 4,423.00 | 4,438.00 | 0.0M |
| 2025-09-25 | 4,413.00 | 4,459.00 | 4,390.00 | 4,430.00 | 0.0M |
| 2025-09-24 | 4,448.00 | 4,513.00 | 4,409.00 | 4,409.00 | 0.0M |
| 2025-09-23 | 4,537.00 | 4,547.00 | 4,375.00 | 4,444.00 | 0.0M |
| 2025-09-22 | 4,441.00 | 4,556.00 | 4,407.00 | 4,524.00 | 0.0M |
| 2025-09-19 | 4,484.00 | 4,484.00 | 4,369.00 | 4,440.00 | 0.0M |
| 2025-09-18 | 4,539.00 | 4,542.00 | 4,482.00 | 4,489.00 | 0.0M |
| 2025-09-17 | 4,645.00 | 4,664.00 | 4,501.00 | 4,526.00 | 0.0M |
| 2025-09-16 | 4,457.00 | 4,466.00 | 4,419.00 | 4,456.00 | 0.0M |
| 2025-09-15 | 4,466.00 | 4,500.00 | 4,411.00 | 4,454.00 | 0.0M |
| 2025-09-12 | 4,540.00 | 4,540.00 | 4,432.00 | 4,469.00 | 0.0M |
| 2025-09-11 | 4,675.00 | 4,709.00 | 4,509.00 | 4,511.00 | 0.0M |
| 2025-09-10 | 4,666.00 | 4,694.00 | 4,626.00 | 4,680.00 | 0.0M |
| 2025-09-09 | 4,754.00 | 4,756.00 | 4,651.00 | 4,674.00 | 0.0M |
| 2025-09-08 | 4,737.00 | 4,769.00 | 4,717.00 | 4,759.00 | 0.0M |
| 2025-09-05 | 4,767.00 | 4,817.00 | 4,711.00 | 4,739.00 | 0.0M |
| 2025-09-04 | 4,878.00 | 4,940.00 | 4,730.00 | 4,776.00 | 0.0M |
| 2025-09-03 | 4,931.00 | 5,026.00 | 4,868.00 | 4,875.00 | 0.0M |
| 2025-09-02 | 4,801.00 | 4,976.00 | 4,726.00 | 4,940.00 | 0.0M |
| 2025-09-01 | 4,808.00 | 4,844.00 | 4,724.00 | 4,793.00 | 0.0M |
| 2025-08-29 | 4,739.00 | 4,862.00 | 4,729.00 | 4,813.00 | 0.0M |
| 2025-08-28 | 4,814.00 | 4,825.00 | 4,697.00 | 4,739.00 | 0.0M |
| 2025-08-27 | 4,624.00 | 4,826.00 | 4,573.00 | 4,795.00 | 0.0M |
| 2025-08-26 | 4,571.00 | 4,642.00 | 4,565.00 | 4,616.00 | 0.0M |
| 2025-08-25 | 4,564.00 | 4,609.00 | 4,557.00 | 4,570.00 | 0.0M |
| 2025-08-22 | 4,550.00 | 4,573.00 | 4,491.00 | 4,558.00 | 0.0M |
| 2025-08-21 | 4,525.00 | 4,547.00 | 4,489.00 | 4,541.00 | 0.0M |
| 2025-08-20 | 4,628.00 | 4,628.00 | 4,525.00 | 4,526.00 | 0.0M |
| 2025-08-19 | 4,650.00 | 4,684.00 | 4,607.00 | 4,630.00 | 0.0M |
| 2025-08-18 | 4,620.00 | 4,699.00 | 4,525.00 | 4,664.00 | 0.0M |
| 2025-08-15 | 4,695.00 | 4,705.00 | 4,559.00 | 4,622.00 | 0.0M |
| 2025-08-14 | 4,692.00 | 4,728.00 | 4,667.00 | 4,695.00 | 0.0M |
| 2025-08-13 | 4,739.00 | 4,741.00 | 4,656.00 | 4,694.00 | 0.0M |
| 2025-08-12 | 4,700.00 | 4,767.00 | 4,685.00 | 4,745.00 | 0.0M |
| 2025-08-11 | 4,715.00 | 4,725.00 | 4,674.00 | 4,688.00 | 0.0M |
| 2025-08-08 | 4,619.00 | 4,773.00 | 4,595.00 | 4,731.00 | 0.0M |
| 2025-08-07 | 4,569.00 | 4,624.00 | 4,536.00 | 4,613.00 | 0.0M |
| 2025-08-06 | 4,509.00 | 4,626.00 | 4,509.00 | 4,565.00 | 0.0M |
| 2025-08-05 | 4,515.00 | 4,545.00 | 4,484.00 | 4,513.00 | 0.0M |
| 2025-08-04 | 4,495.00 | 4,519.00 | 4,485.00 | 4,507.00 | 0.0M |
| 2025-08-01 | 4,488.00 | 4,500.00 | 4,466.00 | 4,488.00 | 0.0M |
| 2025-07-31 | 4,483.00 | 4,497.00 | 4,469.00 | 4,480.00 | 0.0M |
| 2025-07-30 | 4,497.00 | 4,509.00 | 4,468.00 | 4,488.00 | 0.0M |
| 2025-07-29 | 4,516.00 | 4,528.00 | 4,470.00 | 4,496.00 | 0.0M |
| 2025-07-28 | 4,521.00 | 4,553.00 | 4,483.00 | 4,501.00 | 0.0M |
| 2025-07-25 | 4,557.00 | 4,611.00 | 4,504.00 | 4,530.00 | 0.0M |
| 2025-07-24 | 4,602.00 | 4,625.00 | 4,541.00 | 4,557.00 | 0.0M |
| 2025-07-23 | 4,616.00 | 4,630.00 | 4,584.00 | 4,598.00 | 0.0M |
| 2025-07-22 | 4,616.00 | 4,646.00 | 4,582.00 | 4,605.00 | 0.0M |
| 2025-07-21 | 4,638.00 | 4,640.00 | 4,579.00 | 4,617.00 | 0.0M |
| 2025-07-18 | 4,591.00 | 4,657.00 | 4,574.00 | 4,645.00 | 0.0M |
| 2025-07-17 | 4,602.00 | 4,638.00 | 4,575.00 | 4,600.00 | 0.0M |
| 2025-07-16 | 4,658.00 | 4,658.00 | 4,599.00 | 4,605.00 | 0.0M |
| 2025-07-15 | 4,601.00 | 4,667.00 | 4,593.00 | 4,655.00 | 0.0M |
| 2025-07-14 | 4,563.00 | 4,668.00 | 4,557.00 | 4,598.00 | 0.0M |
| 2025-07-11 | 4,544.00 | 4,587.00 | 4,492.00 | 4,562.00 | 0.0M |
| 2025-07-10 | 4,630.00 | 4,655.00 | 4,522.00 | 4,529.00 | 0.0M |
| 2025-07-09 | 4,575.00 | 4,646.00 | 4,571.00 | 4,633.00 | 0.0M |
| 2025-07-08 | 4,692.00 | 4,728.00 | 4,549.00 | 4,576.00 | 0.0M |
| 2025-07-07 | 4,667.00 | 4,721.00 | 4,631.00 | 4,688.00 | 0.0M |
| 2025-07-04 | 4,687.00 | 4,708.00 | 4,641.00 | 4,663.00 | 0.0M |
| 2025-07-03 | 4,722.00 | 4,745.00 | 4,665.00 | 4,700.00 | 0.0M |
| 2025-07-02 | 4,773.00 | 4,799.00 | 4,703.00 | 4,717.00 | 0.0M |
| 2025-07-01 | 4,922.00 | 4,929.00 | 4,730.00 | 4,756.00 | 0.0M |
| 2025-06-30 | 4,953.00 | 4,958.00 | 4,894.00 | 4,921.00 | 0.0M |
| 2025-06-27 | 4,833.00 | 4,959.00 | 4,833.00 | 4,955.00 | 0.0M |
| 2025-06-26 | 4,825.00 | 4,834.00 | 4,776.00 | 4,830.00 | 0.0M |
| 2025-06-25 | 4,845.00 | 4,884.00 | 4,813.00 | 4,819.00 | 0.0M |
| 2025-06-24 | 4,790.00 | 4,897.00 | 4,785.00 | 4,834.00 | 0.0M |
| 2025-06-23 | 4,762.00 | 4,813.00 | 4,735.00 | 4,805.00 | 0.0M |
| 2025-06-20 | 4,825.00 | 4,829.00 | 4,736.00 | 4,758.00 | 0.0M |
| 2025-06-19 | 4,835.00 | 4,890.00 | 4,805.00 | 4,824.00 | 0.0M |
| 2025-06-18 | 4,884.00 | 4,925.00 | 4,799.00 | 4,837.00 | 0.0M |
| 2025-06-17 | 4,662.00 | 4,708.00 | 4,625.00 | 4,642.00 | 0.0M |
| 2025-06-16 | 4,672.00 | 4,676.00 | 4,625.00 | 4,667.00 | 0.0M |
| 2025-06-13 | 4,707.00 | 4,739.00 | 4,649.00 | 4,669.00 | 0.0M |
| 2025-06-11 | 4,767.00 | 4,769.00 | 4,703.00 | 4,720.00 | 0.0M |
| 2025-06-10 | 4,583.00 | 4,795.00 | 4,528.00 | 4,775.00 | 0.0M |
| 2025-06-09 | 4,705.00 | 4,705.00 | 4,563.00 | 4,581.00 | 0.0M |
| 2025-06-06 | 4,642.00 | 4,733.00 | 4,590.00 | 4,704.00 | 0.0M |
| 2025-06-05 | 4,754.00 | 4,820.00 | 4,632.00 | 4,640.00 | 0.0M |
| 2025-06-04 | 4,724.00 | 4,779.00 | 4,708.00 | 4,748.00 | 0.0M |
| 2025-06-03 | 4,703.00 | 4,790.00 | 4,688.00 | 4,715.00 | 0.0M |
| 2025-06-02 | 4,638.00 | 4,708.00 | 4,623.00 | 4,702.00 | 0.0M |
| 2025-05-30 | 4,639.00 | 4,648.00 | 4,558.00 | 4,648.00 | 0.0M |
| 2025-05-29 | 4,565.00 | 4,670.00 | 4,536.00 | 4,631.00 | 0.0M |
| 2025-05-28 | 4,624.00 | 4,642.00 | 4,545.00 | 4,576.00 | 0.0M |
| 2025-05-27 | 4,500.00 | 4,634.00 | 4,498.00 | 4,593.00 | 0.0M |
| 2025-05-26 | 4,480.00 | 4,520.00 | 4,446.00 | 4,510.00 | 0.0M |
| 2025-05-23 | 4,574.00 | 4,602.00 | 4,476.00 | 4,480.00 | 0.0M |
| 2025-05-22 | 4,540.00 | 4,597.00 | 4,513.00 | 4,585.00 | 0.0M |
| 2025-05-21 | 4,605.00 | 4,608.00 | 4,490.00 | 4,550.00 | 0.0M |
| 2025-05-20 | 4,673.00 | 4,676.00 | 4,604.00 | 4,612.00 | 0.0M |
| 2025-05-19 | 4,726.00 | 4,736.00 | 4,673.00 | 4,683.00 | 0.0M |
| 2025-05-16 | 4,748.00 | 4,780.00 | 4,708.00 | 4,729.00 | 0.0M |
| 2025-05-15 | 4,754.00 | 4,807.00 | 4,650.00 | 4,746.00 | 0.0M |
| 2025-05-14 | 4,818.00 | 4,830.00 | 4,706.00 | 4,759.00 | 0.0M |
| 2025-05-13 | 4,910.00 | 4,910.00 | 4,797.00 | 4,811.00 | 0.0M |
| 2025-05-12 | 4,933.00 | 4,944.00 | 4,869.00 | 4,906.00 | 0.0M |
| 2025-05-08 | 4,779.00 | 5,045.00 | 4,771.00 | 4,932.00 | 0.0M |
| 2025-05-07 | 4,771.00 | 4,816.00 | 4,752.00 | 4,774.00 | 0.0M |
| 2025-05-06 | 4,766.00 | 4,810.00 | 4,704.00 | 4,755.00 | 0.0M |
| 2025-05-05 | 4,624.00 | 4,774.00 | 4,623.00 | 4,774.00 | 0.0M |
| 2025-05-02 | 4,739.00 | 4,811.00 | 4,596.00 | 4,623.00 | 0.0M |
| 2025-04-30 | 4,861.00 | 4,908.00 | 4,716.00 | 4,735.00 | 0.0M |
| 2025-04-29 | 4,942.00 | 4,942.00 | 4,783.00 | 4,866.00 | 0.0M |
| 2025-04-28 | 5,017.00 | 5,017.00 | 4,912.00 | 4,937.00 | 0.0M |
| 2025-04-25 | 5,029.00 | 5,066.00 | 4,900.00 | 5,004.00 | 0.0M |
| 2025-04-24 | 4,773.00 | 5,047.00 | 4,752.00 | 5,024.00 | 0.0M |
| 2025-04-23 | 4,720.00 | 4,857.00 | 4,720.00 | 4,764.00 | 0.0M |
| 2025-04-22 | 4,786.00 | 4,857.00 | 4,702.00 | 4,733.00 | 0.0M |
| 2025-04-21 | 4,773.00 | 4,816.00 | 4,736.00 | 4,785.00 | 0.0M |
| 2025-04-18 | 4,705.00 | 4,798.00 | 4,672.00 | 4,764.00 | 0.0M |
| 2025-04-17 | 4,716.00 | 4,776.00 | 4,605.00 | 4,711.00 | 0.0M |