21,605.00
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 | 21,655.00 | 21,685.00 | 21,590.00 | 21,605.00 | 0.0M |
| 2025-09-25 | 21,455.00 | 21,700.00 | 21,330.00 | 21,639.00 | 0.0M |
| 2025-09-24 | 21,905.00 | 21,944.00 | 21,408.00 | 21,434.00 | 0.0M |
| 2025-09-23 | 21,880.00 | 22,040.00 | 21,263.00 | 21,900.00 | 0.0M |
| 2025-09-22 | 21,644.00 | 22,082.00 | 21,625.00 | 21,905.00 | 0.0M |
| 2025-09-19 | 21,910.00 | 21,913.00 | 21,490.00 | 21,640.00 | 0.0M |
| 2025-09-18 | 22,199.00 | 22,325.00 | 21,830.00 | 21,921.00 | 0.0M |
| 2025-09-17 | 22,304.00 | 22,506.00 | 21,924.00 | 22,211.00 | 0.0M |
| 2025-09-16 | 21,185.00 | 21,478.00 | 21,064.00 | 21,350.00 | 0.0M |
| 2025-09-15 | 21,185.00 | 21,411.00 | 20,910.00 | 21,151.00 | 0.0M |
| 2025-09-12 | 21,521.00 | 21,558.00 | 21,110.00 | 21,145.00 | 0.0M |
| 2025-09-11 | 22,100.00 | 22,142.00 | 20,871.00 | 21,522.00 | 0.0M |
| 2025-09-10 | 22,151.00 | 22,245.00 | 21,957.00 | 22,129.00 | 0.0M |
| 2025-09-09 | 22,447.00 | 22,485.00 | 22,120.00 | 22,150.00 | 0.0M |
| 2025-09-08 | 22,637.00 | 22,640.00 | 22,381.00 | 22,467.00 | 0.0M |
| 2025-09-05 | 22,555.00 | 22,675.00 | 22,481.00 | 22,617.00 | 0.0M |
| 2025-09-04 | 22,338.00 | 22,770.00 | 22,338.00 | 22,551.00 | 0.0M |
| 2025-09-03 | 22,024.00 | 22,494.00 | 22,024.00 | 22,350.00 | 0.0M |
| 2025-09-02 | 21,925.00 | 22,128.00 | 21,835.00 | 22,002.00 | 0.0M |
| 2025-09-01 | 21,957.00 | 22,221.00 | 21,836.00 | 21,942.00 | 0.0M |
| 2025-08-29 | 22,010.00 | 22,313.00 | 21,920.00 | 21,951.00 | 0.0M |
| 2025-08-28 | 22,488.00 | 22,488.00 | 21,920.00 | 21,975.00 | 0.0M |
| 2025-08-27 | 22,630.00 | 22,696.00 | 22,382.00 | 22,490.00 | 0.0M |
| 2025-08-26 | 22,579.00 | 22,744.00 | 22,540.00 | 22,619.00 | 0.0M |
| 2025-08-25 | 22,324.00 | 22,665.00 | 22,259.00 | 22,545.00 | 0.0M |
| 2025-08-22 | 22,795.00 | 22,830.00 | 22,061.00 | 22,303.00 | 0.0M |
| 2025-08-21 | 22,842.00 | 22,899.00 | 22,624.00 | 22,797.00 | 0.0M |
| 2025-08-20 | 23,035.00 | 23,114.00 | 22,653.00 | 22,851.00 | 0.0M |
| 2025-08-19 | 22,992.00 | 23,137.00 | 22,767.00 | 23,017.00 | 0.0M |
| 2025-08-18 | 22,696.00 | 23,366.00 | 22,646.00 | 23,035.00 | 0.0M |
| 2025-08-15 | 22,880.00 | 22,946.00 | 22,454.00 | 22,724.00 | 0.0M |
| 2025-08-14 | 22,742.00 | 22,880.00 | 22,590.00 | 22,870.00 | 0.0M |
| 2025-08-13 | 22,731.00 | 22,872.00 | 22,388.00 | 22,695.00 | 0.0M |
| 2025-08-12 | 22,615.00 | 22,799.00 | 22,422.00 | 22,701.00 | 0.0M |
| 2025-08-11 | 22,548.00 | 22,715.00 | 22,256.00 | 22,604.00 | 0.0M |
| 2025-08-08 | 22,528.00 | 22,919.00 | 22,445.00 | 22,549.00 | 0.0M |
| 2025-08-07 | 22,052.00 | 22,646.00 | 21,963.00 | 22,575.00 | 0.0M |
| 2025-08-06 | 21,476.00 | 22,240.00 | 21,444.00 | 22,025.00 | 0.0M |
| 2025-08-05 | 21,685.00 | 21,749.00 | 21,382.00 | 21,470.00 | 0.0M |
| 2025-08-04 | 21,397.00 | 21,782.00 | 21,303.00 | 21,663.00 | 0.0M |
| 2025-08-01 | 21,240.00 | 21,510.00 | 21,140.00 | 21,379.00 | 0.0M |
| 2025-07-31 | 21,460.00 | 21,600.00 | 21,250.00 | 21,284.00 | 0.0M |
| 2025-07-30 | 21,062.00 | 21,520.00 | 21,010.00 | 21,453.00 | 0.0M |
| 2025-07-29 | 21,435.00 | 21,437.00 | 21,014.00 | 21,117.00 | 0.0M |
| 2025-07-28 | 21,280.00 | 21,493.00 | 21,065.00 | 21,413.00 | 0.0M |
| 2025-07-25 | 21,509.00 | 21,553.00 | 21,176.00 | 21,275.00 | 0.0M |
| 2025-07-24 | 21,670.00 | 21,834.00 | 21,415.00 | 21,440.00 | 0.0M |
| 2025-07-23 | 21,800.00 | 21,809.00 | 21,555.00 | 21,652.00 | 0.0M |
| 2025-07-22 | 21,593.00 | 21,891.00 | 21,593.00 | 21,795.00 | 0.0M |
| 2025-07-21 | 21,697.00 | 21,697.00 | 21,355.00 | 21,582.00 | 0.0M |
| 2025-07-18 | 21,518.00 | 21,945.00 | 21,367.00 | 21,647.00 | 0.0M |
| 2025-07-17 | 20,951.00 | 21,529.00 | 20,855.00 | 21,480.00 | 0.0M |
| 2025-07-16 | 21,169.00 | 21,295.00 | 20,930.00 | 20,958.00 | 0.0M |
| 2025-07-15 | 20,730.00 | 21,170.00 | 20,700.00 | 21,147.00 | 0.0M |
| 2025-07-14 | 19,927.00 | 20,811.00 | 19,927.00 | 20,740.00 | 0.0M |
| 2025-07-11 | 20,018.00 | 20,135.00 | 19,596.00 | 19,947.00 | 0.0M |
| 2025-07-10 | 20,545.00 | 20,545.00 | 20,005.00 | 20,050.00 | 0.0M |
| 2025-07-09 | 19,975.00 | 20,556.00 | 19,917.00 | 20,504.00 | 0.0M |
| 2025-07-08 | 20,600.00 | 20,630.00 | 19,879.00 | 20,005.00 | 0.0M |
| 2025-07-07 | 20,197.00 | 20,633.00 | 20,051.00 | 20,555.00 | 0.0M |
| 2025-07-04 | 20,350.00 | 20,412.00 | 19,812.00 | 20,189.00 | 0.0M |
| 2025-07-03 | 20,680.00 | 20,680.00 | 20,120.00 | 20,343.00 | 0.0M |
| 2025-07-02 | 21,203.00 | 21,270.00 | 20,630.00 | 20,741.00 | 0.0M |
| 2025-07-01 | 21,435.00 | 21,475.00 | 20,923.00 | 21,131.00 | 0.0M |
| 2025-06-30 | 21,628.00 | 21,676.00 | 21,339.00 | 21,449.00 | 0.0M |
| 2025-06-27 | 21,280.00 | 21,695.00 | 21,202.00 | 21,607.00 | 0.0M |
| 2025-06-26 | 21,228.00 | 21,293.00 | 21,175.00 | 21,245.00 | 0.0M |
| 2025-06-25 | 21,435.00 | 21,447.00 | 21,115.00 | 21,258.00 | 0.0M |
| 2025-06-24 | 21,251.00 | 21,560.00 | 21,042.00 | 21,436.00 | 0.0M |
| 2025-06-23 | 20,591.00 | 21,570.00 | 20,370.00 | 21,300.00 | 0.0M |
| 2025-06-20 | 20,653.00 | 20,789.00 | 20,382.00 | 20,607.00 | 0.0M |
| 2025-06-19 | 20,834.00 | 20,945.00 | 20,611.00 | 20,699.00 | 0.0M |
| 2025-06-18 | 20,851.00 | 21,000.00 | 20,544.00 | 20,785.00 | 0.0M |
| 2025-06-17 | 22,669.00 | 23,000.00 | 22,635.00 | 22,995.00 | 0.0M |
| 2025-06-16 | 22,577.00 | 22,861.00 | 22,185.00 | 22,660.00 | 0.0M |
| 2025-06-13 | 22,447.00 | 22,717.00 | 22,433.00 | 22,574.00 | 0.0M |
| 2025-06-11 | 22,492.00 | 22,584.00 | 22,394.00 | 22,450.00 | 0.0M |
| 2025-06-10 | 22,563.00 | 22,866.00 | 22,386.00 | 22,530.00 | 0.0M |
| 2025-06-09 | 22,502.00 | 22,740.00 | 22,348.00 | 22,546.00 | 0.0M |
| 2025-06-06 | 22,654.00 | 23,154.00 | 22,511.00 | 22,548.00 | 0.0M |
| 2025-06-05 | 23,358.00 | 23,899.00 | 22,433.00 | 22,678.00 | 0.0M |
| 2025-06-04 | 22,898.00 | 23,523.00 | 22,770.00 | 23,367.00 | 0.0M |
| 2025-06-03 | 23,049.00 | 23,525.00 | 22,597.00 | 22,805.00 | 0.0M |
| 2025-06-02 | 22,120.00 | 23,083.00 | 22,002.00 | 23,056.00 | 0.0M |
| 2025-05-30 | 21,945.00 | 22,120.00 | 21,712.00 | 22,089.00 | 0.0M |
| 2025-05-29 | 21,760.00 | 22,021.00 | 21,597.00 | 21,874.00 | 0.0M |
| 2025-05-28 | 21,930.00 | 22,304.00 | 21,724.00 | 21,830.00 | 0.0M |
| 2025-05-27 | 21,618.00 | 21,886.00 | 21,618.00 | 21,878.00 | 0.0M |
| 2025-05-26 | 21,332.00 | 21,700.00 | 21,314.00 | 21,611.00 | 0.0M |
| 2025-05-23 | 21,775.00 | 21,828.00 | 21,176.00 | 21,316.00 | 0.0M |
| 2025-05-22 | 22,119.00 | 22,159.00 | 21,735.00 | 21,778.00 | 0.0M |
| 2025-05-21 | 21,944.00 | 22,284.00 | 21,616.00 | 22,115.00 | 0.0M |
| 2025-05-20 | 22,422.00 | 22,533.00 | 21,915.00 | 21,917.00 | 0.0M |
| 2025-05-19 | 22,265.00 | 22,376.00 | 21,997.00 | 22,049.00 | 0.0M |
| 2025-05-16 | 22,052.00 | 22,530.00 | 21,991.00 | 22,188.00 | 0.0M |
| 2025-05-15 | 22,346.00 | 22,412.00 | 21,799.00 | 22,023.00 | 0.0M |
| 2025-05-14 | 22,174.00 | 22,417.00 | 21,797.00 | 22,341.00 | 0.0M |
| 2025-05-13 | 22,479.00 | 22,535.00 | 22,066.00 | 22,158.00 | 0.0M |
| 2025-05-12 | 22,508.00 | 22,590.00 | 22,241.00 | 22,464.00 | 0.0M |
| 2025-05-08 | 22,032.00 | 22,530.00 | 21,951.00 | 22,493.00 | 0.0M |
| 2025-05-07 | 22,286.00 | 22,400.00 | 21,957.00 | 22,045.00 | 0.0M |
| 2025-05-06 | 22,030.00 | 22,250.00 | 21,622.00 | 22,170.00 | 0.0M |
| 2025-05-05 | 21,196.00 | 22,183.00 | 21,109.00 | 22,080.00 | 0.0M |
| 2025-05-02 | 21,623.00 | 21,817.00 | 21,154.00 | 21,219.00 | 0.0M |
| 2025-04-30 | 22,225.00 | 22,327.00 | 21,565.00 | 21,619.00 | 0.0M |
| 2025-04-29 | 22,602.00 | 22,602.00 | 22,001.00 | 22,269.00 | 0.0M |
| 2025-04-28 | 22,871.00 | 22,885.00 | 22,550.00 | 22,625.00 | 0.0M |
| 2025-04-25 | 22,583.00 | 23,078.00 | 22,422.00 | 22,889.00 | 0.0M |
| 2025-04-24 | 22,380.00 | 22,754.00 | 22,267.00 | 22,590.00 | 0.0M |
| 2025-04-23 | 22,346.00 | 22,540.00 | 22,275.00 | 22,377.00 | 0.0M |
| 2025-04-22 | 22,410.00 | 22,588.00 | 22,085.00 | 22,391.00 | 0.0M |
| 2025-04-21 | 22,450.00 | 22,635.00 | 22,140.00 | 22,387.00 | 0.0M |
| 2025-04-18 | 22,326.00 | 22,566.00 | 22,227.00 | 22,420.00 | 0.0M |
| 2025-04-17 | 22,393.00 | 22,623.00 | 22,040.00 | 22,364.00 | 0.0M |