28,395.00
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 | 28,345.00 | 28,440.00 | 28,290.00 | 28,395.00 | 0.0M |
| 2025-09-25 | 28,385.00 | 28,560.00 | 28,215.00 | 28,340.00 | 0.0M |
| 2025-09-24 | 28,315.00 | 28,485.00 | 28,295.00 | 28,385.00 | 0.0M |
| 2025-09-22 | 28,215.00 | 28,405.00 | 28,070.00 | 28,280.00 | 0.0M |
| 2025-09-19 | 28,065.00 | 28,365.00 | 28,065.00 | 28,270.00 | 0.0M |
| 2025-09-18 | 28,270.00 | 28,500.00 | 27,890.00 | 28,020.00 | 0.0M |
| 2025-09-17 | 28,120.00 | 28,280.00 | 27,985.00 | 28,280.00 | 0.0M |
| 2025-09-16 | 28,235.00 | 28,270.00 | 27,960.00 | 28,105.00 | 0.0M |
| 2025-09-12 | 28,160.00 | 28,410.00 | 28,090.00 | 28,260.00 | 0.0M |
| 2025-09-11 | 28,140.00 | 28,305.00 | 28,100.00 | 28,175.00 | 0.0M |
| 2025-09-10 | 28,060.00 | 28,120.00 | 27,885.00 | 28,120.00 | 0.0M |
| 2025-09-09 | 28,105.00 | 28,240.00 | 27,895.00 | 28,240.00 | 0.0M |
| 2025-09-08 | 28,180.00 | 28,450.00 | 28,030.00 | 28,055.00 | 0.0M |
| 2025-09-05 | 27,915.00 | 28,315.00 | 27,675.00 | 28,190.00 | 0.0M |
| 2025-09-04 | 27,700.00 | 27,970.00 | 27,615.00 | 27,950.00 | 0.0M |
| 2025-09-03 | 27,450.00 | 27,710.00 | 27,395.00 | 27,710.00 | 0.0M |
| 2025-09-02 | 27,590.00 | 27,625.00 | 27,315.00 | 27,380.00 | 0.0M |
| 2025-09-01 | 27,520.00 | 27,695.00 | 27,520.00 | 27,685.00 | 0.0M |
| 2025-08-29 | 27,525.00 | 27,610.00 | 27,270.00 | 27,495.00 | 0.0M |
| 2025-08-28 | 27,785.00 | 27,785.00 | 27,520.00 | 27,520.00 | 0.0M |
| 2025-08-27 | 27,520.00 | 27,785.00 | 27,430.00 | 27,785.00 | 0.0M |
| 2025-08-26 | 27,475.00 | 27,655.00 | 27,460.00 | 27,525.00 | 0.0M |
| 2025-08-25 | 27,875.00 | 27,875.00 | 27,515.00 | 27,525.00 | 0.0M |
| 2025-08-22 | 27,875.00 | 28,095.00 | 27,835.00 | 27,845.00 | 0.0M |
| 2025-08-21 | 27,765.00 | 27,900.00 | 27,675.00 | 27,840.00 | 0.0M |
| 2025-08-20 | 27,955.00 | 27,965.00 | 27,690.00 | 27,755.00 | 0.0M |
| 2025-08-19 | 28,090.00 | 28,215.00 | 27,835.00 | 27,910.00 | 0.0M |
| 2025-08-18 | 28,080.00 | 28,155.00 | 27,940.00 | 28,065.00 | 0.0M |
| 2025-08-15 | 27,935.00 | 28,135.00 | 27,845.00 | 28,090.00 | 0.0M |
| 2025-08-14 | 27,520.00 | 27,995.00 | 27,440.00 | 27,995.00 | 0.0M |
| 2025-08-13 | 27,940.00 | 27,945.00 | 27,485.00 | 27,495.00 | 0.0M |
| 2025-08-12 | 27,605.00 | 27,970.00 | 27,565.00 | 27,950.00 | 0.0M |
| 2025-08-08 | 27,260.00 | 27,780.00 | 27,250.00 | 27,595.00 | 0.0M |
| 2025-08-07 | 26,970.00 | 27,395.00 | 26,940.00 | 27,235.00 | 0.0M |
| 2025-08-06 | 26,805.00 | 27,025.00 | 26,695.00 | 26,995.00 | 0.0M |
| 2025-08-05 | 26,545.00 | 26,825.00 | 26,445.00 | 26,805.00 | 0.0M |
| 2025-08-04 | 26,365.00 | 26,590.00 | 26,360.00 | 26,575.00 | 0.0M |
| 2025-08-01 | 26,595.00 | 26,595.00 | 25,965.00 | 26,320.00 | 0.0M |
| 2025-07-31 | 26,540.00 | 26,750.00 | 26,390.00 | 26,650.00 | 0.0M |
| 2025-07-30 | 26,330.00 | 26,570.00 | 26,250.00 | 26,570.00 | 0.0M |
| 2025-07-29 | 26,245.00 | 26,350.00 | 26,110.00 | 26,325.00 | 0.0M |
| 2025-07-28 | 26,365.00 | 26,420.00 | 26,155.00 | 26,235.00 | 0.0M |
| 2025-07-25 | 26,520.00 | 26,670.00 | 26,365.00 | 26,365.00 | 0.0M |
| 2025-07-24 | 26,855.00 | 26,855.00 | 26,550.00 | 26,575.00 | 0.0M |
| 2025-07-23 | 26,335.00 | 26,930.00 | 26,335.00 | 26,915.00 | 0.0M |
| 2025-07-22 | 25,560.00 | 26,485.00 | 25,460.00 | 26,380.00 | 0.0M |
| 2025-07-18 | 25,625.00 | 25,820.00 | 25,455.00 | 25,575.00 | 0.0M |
| 2025-07-17 | 25,660.00 | 25,800.00 | 25,585.00 | 25,635.00 | 0.0M |
| 2025-07-16 | 25,490.00 | 25,725.00 | 25,210.00 | 25,725.00 | 0.0M |
| 2025-07-15 | 25,540.00 | 25,620.00 | 25,450.00 | 25,450.00 | 0.0M |
| 2025-07-14 | 25,560.00 | 25,670.00 | 25,480.00 | 25,545.00 | 0.0M |
| 2025-07-11 | 25,400.00 | 25,635.00 | 25,395.00 | 25,550.00 | 0.0M |
| 2025-07-10 | 25,475.00 | 25,710.00 | 25,445.00 | 25,470.00 | 0.0M |
| 2025-07-09 | 25,605.00 | 25,665.00 | 25,355.00 | 25,440.00 | 0.0M |
| 2025-07-08 | 25,575.00 | 25,705.00 | 25,510.00 | 25,580.00 | 0.0M |
| 2025-07-07 | 25,465.00 | 25,660.00 | 25,315.00 | 25,590.00 | 0.0M |
| 2025-07-04 | 25,555.00 | 25,655.00 | 25,425.00 | 25,425.00 | 0.0M |
| 2025-07-03 | 25,640.00 | 25,865.00 | 25,545.00 | 25,610.00 | 0.0M |
| 2025-07-02 | 25,620.00 | 25,655.00 | 25,520.00 | 25,600.00 | 0.0M |
| 2025-07-01 | 25,625.00 | 25,705.00 | 25,480.00 | 25,625.00 | 0.0M |
| 2025-06-30 | 25,890.00 | 25,890.00 | 25,635.00 | 25,655.00 | 0.0M |
| 2025-06-27 | 25,795.00 | 26,250.00 | 25,790.00 | 25,915.00 | 0.0M |
| 2025-06-26 | 25,375.00 | 25,825.00 | 25,370.00 | 25,825.00 | 0.0M |
| 2025-06-25 | 25,250.00 | 25,435.00 | 25,155.00 | 25,425.00 | 0.0M |
| 2025-06-24 | 25,180.00 | 25,315.00 | 25,105.00 | 25,250.00 | 0.0M |
| 2025-06-23 | 25,140.00 | 25,385.00 | 25,025.00 | 25,240.00 | 0.0M |
| 2025-06-20 | 25,130.00 | 25,200.00 | 24,935.00 | 25,080.00 | 0.0M |
| 2025-06-19 | 25,325.00 | 25,420.00 | 25,070.00 | 25,095.00 | 0.0M |
| 2025-06-18 | 25,495.00 | 25,560.00 | 25,280.00 | 25,320.00 | 0.0M |
| 2025-06-17 | 25,235.00 | 25,515.00 | 25,085.00 | 25,505.00 | 0.0M |
| 2025-06-16 | 25,260.00 | 25,495.00 | 25,175.00 | 25,260.00 | 0.0M |
| 2025-06-13 | 25,020.00 | 25,260.00 | 25,020.00 | 25,260.00 | 0.0M |
| 2025-06-12 | 25,195.00 | 25,300.00 | 24,855.00 | 24,950.00 | 0.0M |
| 2025-06-11 | 25,330.00 | 25,405.00 | 25,160.00 | 25,210.00 | 0.0M |
| 2025-06-10 | 25,300.00 | 25,375.00 | 25,235.00 | 25,305.00 | 0.0M |
| 2025-06-09 | 25,280.00 | 25,420.00 | 25,225.00 | 25,275.00 | 0.0M |
| 2025-06-06 | 25,135.00 | 25,385.00 | 25,135.00 | 25,285.00 | 0.0M |
| 2025-06-05 | 25,000.00 | 25,165.00 | 24,855.00 | 25,165.00 | 0.0M |
| 2025-06-04 | 25,270.00 | 25,310.00 | 24,935.00 | 24,935.00 | 0.0M |
| 2025-06-03 | 25,100.00 | 25,325.00 | 25,075.00 | 25,235.00 | 0.0M |
| 2025-06-02 | 25,145.00 | 25,365.00 | 25,070.00 | 25,125.00 | 0.0M |
| 2025-05-30 | 25,390.00 | 25,420.00 | 25,040.00 | 25,170.00 | 0.0M |
| 2025-05-29 | 25,405.00 | 25,480.00 | 25,085.00 | 25,340.00 | 0.0M |
| 2025-05-28 | 25,130.00 | 25,595.00 | 25,090.00 | 25,470.00 | 0.0M |
| 2025-05-27 | 25,240.00 | 25,575.00 | 25,110.00 | 25,110.00 | 0.0M |
| 2025-05-26 | 25,020.00 | 25,195.00 | 24,930.00 | 25,195.00 | 0.0M |
| 2025-05-23 | 24,900.00 | 25,025.00 | 24,340.00 | 25,015.00 | 0.0M |
| 2025-05-22 | 24,615.00 | 24,910.00 | 24,500.00 | 24,860.00 | 0.0M |
| 2025-05-21 | 24,785.00 | 24,835.00 | 24,555.00 | 24,675.00 | 0.0M |
| 2025-05-20 | 24,835.00 | 24,980.00 | 24,745.00 | 24,750.00 | 0.0M |
| 2025-05-19 | 24,790.00 | 25,045.00 | 24,695.00 | 24,845.00 | 0.0M |
| 2025-05-16 | 24,930.00 | 25,060.00 | 24,780.00 | 24,780.00 | 0.0M |
| 2025-05-15 | 24,700.00 | 24,955.00 | 24,700.00 | 24,905.00 | 0.0M |
| 2025-05-14 | 25,050.00 | 25,050.00 | 24,725.00 | 24,745.00 | 0.0M |
| 2025-05-13 | 25,120.00 | 25,250.00 | 24,805.00 | 25,000.00 | 0.0M |
| 2025-05-12 | 25,175.00 | 25,575.00 | 25,145.00 | 25,165.00 | 0.0M |
| 2025-05-09 | 24,880.00 | 25,015.00 | 24,700.00 | 24,920.00 | 0.0M |
| 2025-05-08 | 24,565.00 | 24,955.00 | 24,560.00 | 24,880.00 | 0.0M |
| 2025-05-07 | 24,520.00 | 24,595.00 | 24,340.00 | 24,565.00 | 0.0M |
| 2025-05-02 | 24,430.00 | 24,740.00 | 24,310.00 | 24,465.00 | 0.0M |
| 2025-05-01 | 24,315.00 | 24,645.00 | 24,315.00 | 24,415.00 | 0.0M |
| 2025-04-30 | 24,195.00 | 24,365.00 | 23,875.00 | 24,350.00 | 0.0M |
| 2025-04-28 | 23,960.00 | 24,315.00 | 23,960.00 | 24,135.00 | 0.0M |
| 2025-04-25 | 23,845.00 | 24,295.00 | 23,730.00 | 24,005.00 | 0.0M |
| 2025-04-24 | 23,425.00 | 23,915.00 | 23,320.00 | 23,885.00 | 0.0M |
| 2025-04-23 | 23,500.00 | 23,820.00 | 23,440.00 | 23,470.00 | 0.0M |
| 2025-04-22 | 23,050.00 | 23,710.00 | 23,040.00 | 23,460.00 | 0.0M |
| 2025-04-21 | 22,815.00 | 23,040.00 | 22,660.00 | 23,015.00 | 0.0M |
| 2025-04-18 | 23,230.00 | 23,255.00 | 22,885.00 | 22,895.00 | 0.0M |
| 2025-04-17 | 23,000.00 | 23,295.00 | 22,945.00 | 23,295.00 | 0.0M |
| 2025-04-16 | 22,650.00 | 23,030.00 | 22,510.00 | 23,030.00 | 0.0M |
| 2025-04-15 | 22,860.00 | 23,040.00 | 22,510.00 | 22,660.00 | 0.0M |
| 2025-04-14 | 22,665.00 | 22,940.00 | 22,620.00 | 22,860.00 | 0.0M |
| 2025-04-11 | 22,125.00 | 22,910.00 | 21,705.00 | 22,715.00 | 0.0M |
| 2025-04-10 | 22,920.00 | 22,920.00 | 21,535.00 | 22,275.00 | 0.0M |
| 2025-04-09 | 21,725.00 | 23,545.00 | 20,935.00 | 23,345.00 | 0.0M |
| 2025-04-08 | 22,220.00 | 22,585.00 | 21,100.00 | 21,315.00 | 0.0M |
| 2025-04-07 | 20,685.00 | 22,305.00 | 20,635.00 | 22,295.00 | 0.0M |
| 2025-04-04 | 22,400.00 | 22,475.00 | 20,260.00 | 20,670.00 | 0.0M |
| 2025-04-03 | 23,320.00 | 23,340.00 | 22,240.00 | 22,465.00 | 0.0M |
| 2025-04-02 | 23,945.00 | 24,430.00 | 22,610.00 | 23,380.00 | 0.0M |
| 2025-04-01 | 24,035.00 | 24,235.00 | 23,800.00 | 24,000.00 | 0.0M |
| 2025-03-31 | 24,145.00 | 24,435.00 | 24,040.00 | 24,055.00 | 0.0M |
| 2025-03-28 | 24,845.00 | 24,845.00 | 23,990.00 | 24,075.00 | 0.0M |
| 2025-03-27 | 25,185.00 | 25,230.00 | 24,840.00 | 24,880.00 | 0.0M |
| 2025-03-26 | 25,220.00 | 25,235.00 | 24,965.00 | 25,165.00 | 0.0M |
| 2025-03-25 | 25,120.00 | 25,360.00 | 25,070.00 | 25,235.00 | 0.0M |
| 2025-03-24 | 25,020.00 | 25,230.00 | 24,985.00 | 25,090.00 | 0.0M |
| 2025-03-21 | 25,130.00 | 25,220.00 | 24,900.00 | 24,945.00 | 0.0M |
| 2025-03-19 | 25,050.00 | 25,250.00 | 24,815.00 | 25,120.00 | 0.0M |
| 2025-03-18 | 24,995.00 | 25,245.00 | 24,850.00 | 25,125.00 | 0.0M |
| 2025-03-17 | 24,730.00 | 25,055.00 | 24,705.00 | 25,030.00 | 0.0M |
| 2025-03-14 | 24,355.00 | 24,730.00 | 24,310.00 | 24,695.00 | 0.0M |
| 2025-03-13 | 24,190.00 | 24,400.00 | 24,050.00 | 24,370.00 | 0.0M |
| 2025-03-12 | 24,175.00 | 24,435.00 | 24,115.00 | 24,160.00 | 0.0M |
| 2025-03-11 | 24,150.00 | 24,475.00 | 23,785.00 | 24,390.00 | 0.0M |
| 2025-03-10 | 24,440.00 | 24,445.00 | 23,715.00 | 24,170.00 | 0.0M |
| 2025-03-07 | 24,490.00 | 24,705.00 | 24,300.00 | 24,470.00 | 0.0M |
| 2025-03-06 | 24,835.00 | 24,835.00 | 24,345.00 | 24,425.00 | 0.0M |
| 2025-03-05 | 24,590.00 | 24,935.00 | 24,495.00 | 24,920.00 | 0.0M |
| 2025-03-04 | 24,535.00 | 24,685.00 | 23,985.00 | 24,615.00 | 0.0M |
| 2025-03-03 | 24,720.00 | 24,985.00 | 24,300.00 | 24,540.00 | 0.0M |
| 2025-02-28 | 24,290.00 | 24,765.00 | 24,230.00 | 24,765.00 | 0.0M |
| 2025-02-27 | 24,780.00 | 24,830.00 | 24,145.00 | 24,185.00 | 0.0M |
| 2025-02-26 | 24,665.00 | 24,795.00 | 24,480.00 | 24,795.00 | 0.0M |
| 2025-02-25 | 24,580.00 | 24,710.00 | 24,375.00 | 24,635.00 | 0.0M |
| 2025-02-21 | 24,720.00 | 24,765.00 | 24,240.00 | 24,660.00 | 0.0M |
| 2025-02-20 | 24,720.00 | 24,770.00 | 24,530.00 | 24,720.00 | 0.0M |
| 2025-02-19 | 24,960.00 | 24,965.00 | 24,580.00 | 24,705.00 | 0.0M |
| 2025-02-18 | 25,070.00 | 25,095.00 | 24,880.00 | 24,975.00 | 0.0M |
| 2025-02-17 | 24,980.00 | 25,180.00 | 24,965.00 | 25,040.00 | 0.0M |
| 2025-02-14 | 24,900.00 | 25,035.00 | 24,835.00 | 25,015.00 | 0.0M |
| 2025-02-13 | 25,030.00 | 25,165.00 | 24,870.00 | 24,870.00 | 0.0M |
| 2025-02-12 | 24,755.00 | 25,085.00 | 24,650.00 | 25,065.00 | 0.0M |
| 2025-02-10 | 24,665.00 | 24,865.00 | 24,605.00 | 24,745.00 | 0.0M |
| 2025-02-07 | 24,790.00 | 24,815.00 | 24,510.00 | 24,675.00 | 0.0M |
| 2025-02-06 | 24,855.00 | 24,935.00 | 24,655.00 | 24,735.00 | 0.0M |
| 2025-02-05 | 24,780.00 | 25,010.00 | 24,660.00 | 24,880.00 | 0.0M |
| 2025-02-04 | 24,765.00 | 25,015.00 | 24,700.00 | 24,760.00 | 0.0M |
| 2025-02-03 | 24,700.00 | 24,990.00 | 24,570.00 | 24,730.00 | 0.0M |
| 2025-01-31 | 25,245.00 | 25,320.00 | 24,445.00 | 24,660.00 | 0.0M |
| 2025-01-30 | 25,160.00 | 25,300.00 | 25,105.00 | 25,240.00 | 0.0M |
| 2025-01-29 | 25,165.00 | 25,205.00 | 24,990.00 | 25,140.00 | 0.0M |
| 2025-01-28 | 25,055.00 | 25,180.00 | 24,980.00 | 25,155.00 | 0.0M |
| 2025-01-27 | 24,885.00 | 25,150.00 | 24,550.00 | 24,995.00 | 0.0M |
| 2025-01-24 | 24,850.00 | 25,200.00 | 24,780.00 | 24,875.00 | 0.0M |
| 2025-01-23 | 24,750.00 | 24,930.00 | 24,710.00 | 24,860.00 | 0.0M |
| 2025-01-22 | 24,570.00 | 24,795.00 | 24,550.00 | 24,745.00 | 0.0M |
| 2025-01-21 | 24,565.00 | 24,715.00 | 24,390.00 | 24,520.00 | 0.0M |
| 2025-01-20 | 24,305.00 | 24,635.00 | 24,265.00 | 24,570.00 | 0.0M |
| 2025-01-17 | 24,430.00 | 24,440.00 | 23,990.00 | 24,290.00 | 0.0M |
| 2025-01-16 | 24,315.00 | 24,585.00 | 24,245.00 | 24,415.00 | 0.0M |
| 2025-01-15 | 24,310.00 | 24,520.00 | 24,250.00 | 24,350.00 | 0.0M |
| 2025-01-14 | 24,585.00 | 24,660.00 | 24,180.00 | 24,235.00 | 0.0M |
| 2025-01-10 | 24,755.00 | 24,825.00 | 24,550.00 | 24,605.00 | 0.0M |
| 2025-01-09 | 25,010.00 | 25,080.00 | 24,675.00 | 24,770.00 | 0.0M |
| 2025-01-08 | 25,190.00 | 25,275.00 | 24,970.00 | 25,005.00 | 0.0M |
| 2025-01-07 | 24,985.00 | 25,315.00 | 24,970.00 | 25,185.00 | 0.0M |
| 2025-01-06 | 25,120.00 | 25,285.00 | 24,695.00 | 24,945.00 | 0.0M |