4,602.00
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 | 4,634.00 | 4,634.00 | 4,602.00 | 4,602.00 | 0.0M |
| 2025-09-25 | 4,587.00 | 4,649.00 | 4,564.00 | 4,627.00 | 0.0M |
| 2025-09-24 | 4,576.00 | 4,638.00 | 4,567.00 | 4,596.00 | 0.0M |
| 2025-09-23 | 4,652.00 | 4,654.00 | 4,525.00 | 4,577.00 | 0.0M |
| 2025-09-22 | 4,614.00 | 4,693.00 | 4,587.00 | 4,657.00 | 0.0M |
| 2025-09-19 | 4,626.00 | 4,658.00 | 4,562.00 | 4,613.00 | 0.0M |
| 2025-09-18 | 4,738.00 | 4,742.00 | 4,620.00 | 4,632.00 | 0.0M |
| 2025-09-17 | 4,862.00 | 4,874.00 | 4,710.00 | 4,726.00 | 0.0M |
| 2025-09-16 | 4,589.00 | 4,671.00 | 4,557.00 | 4,659.00 | 0.0M |
| 2025-09-15 | 4,561.00 | 4,620.00 | 4,522.00 | 4,594.00 | 0.0M |
| 2025-09-12 | 4,619.00 | 4,630.00 | 4,551.00 | 4,560.00 | 0.0M |
| 2025-09-11 | 4,821.00 | 4,841.00 | 4,608.00 | 4,617.00 | 0.0M |
| 2025-09-10 | 4,756.00 | 4,832.00 | 4,686.00 | 4,819.00 | 0.0M |
| 2025-09-09 | 4,790.00 | 4,798.00 | 4,725.00 | 4,773.00 | 0.0M |
| 2025-09-08 | 4,762.00 | 4,800.00 | 4,749.00 | 4,790.00 | 0.0M |
| 2025-09-05 | 4,693.00 | 4,778.00 | 4,693.00 | 4,752.00 | 0.0M |
| 2025-09-04 | 4,654.00 | 4,726.00 | 4,639.00 | 4,700.00 | 0.0M |
| 2025-09-03 | 4,610.00 | 4,678.00 | 4,597.00 | 4,654.00 | 0.0M |
| 2025-09-02 | 4,550.00 | 4,650.00 | 4,550.00 | 4,592.00 | 0.0M |
| 2025-09-01 | 4,638.00 | 4,686.00 | 4,542.00 | 4,547.00 | 0.0M |
| 2025-08-29 | 4,773.00 | 4,779.00 | 4,629.00 | 4,640.00 | 0.0M |
| 2025-08-28 | 4,845.00 | 4,856.00 | 4,741.00 | 4,764.00 | 0.0M |
| 2025-08-27 | 4,981.00 | 5,088.00 | 4,841.00 | 4,845.00 | 0.0M |
| 2025-08-26 | 4,791.00 | 5,047.00 | 4,774.00 | 4,982.00 | 0.0M |
| 2025-08-25 | 4,790.00 | 4,832.00 | 4,757.00 | 4,777.00 | 0.0M |
| 2025-08-22 | 4,892.00 | 4,904.00 | 4,742.00 | 4,782.00 | 0.0M |
| 2025-08-21 | 4,771.00 | 4,888.00 | 4,748.00 | 4,877.00 | 0.0M |
| 2025-08-20 | 4,943.00 | 4,944.00 | 4,776.00 | 4,782.00 | 0.0M |
| 2025-08-19 | 5,013.00 | 5,039.00 | 4,932.00 | 4,945.00 | 0.0M |
| 2025-08-18 | 4,892.00 | 5,089.00 | 4,881.00 | 5,005.00 | 0.0M |
| 2025-08-15 | 5,009.00 | 5,040.00 | 4,871.00 | 4,894.00 | 0.0M |
| 2025-08-14 | 4,934.00 | 5,034.00 | 4,929.00 | 5,011.00 | 0.0M |
| 2025-08-13 | 4,970.00 | 4,970.00 | 4,849.00 | 4,925.00 | 0.0M |
| 2025-08-12 | 5,039.00 | 5,052.00 | 4,939.00 | 4,970.00 | 0.0M |
| 2025-08-11 | 4,907.00 | 5,055.00 | 4,863.00 | 5,039.00 | 0.0M |
| 2025-08-08 | 4,881.00 | 4,989.00 | 4,852.00 | 4,914.00 | 0.0M |
| 2025-08-07 | 4,810.00 | 4,883.00 | 4,787.00 | 4,868.00 | 0.0M |
| 2025-08-06 | 4,635.00 | 4,891.00 | 4,620.00 | 4,804.00 | 0.0M |
| 2025-08-05 | 4,677.00 | 4,704.00 | 4,617.00 | 4,628.00 | 0.0M |
| 2025-08-04 | 4,676.00 | 4,735.00 | 4,643.00 | 4,663.00 | 0.0M |
| 2025-08-01 | 4,645.00 | 4,670.00 | 4,603.00 | 4,668.00 | 0.0M |
| 2025-07-31 | 4,725.00 | 4,808.00 | 4,634.00 | 4,638.00 | 0.0M |
| 2025-07-30 | 4,694.00 | 4,756.00 | 4,678.00 | 4,725.00 | 0.0M |
| 2025-07-29 | 4,680.00 | 4,705.00 | 4,639.00 | 4,689.00 | 0.0M |
| 2025-07-28 | 4,642.00 | 4,699.00 | 4,611.00 | 4,677.00 | 0.0M |
| 2025-07-25 | 4,645.00 | 4,746.00 | 4,610.00 | 4,642.00 | 0.0M |
| 2025-07-24 | 4,766.00 | 4,800.00 | 4,634.00 | 4,642.00 | 0.0M |
| 2025-07-23 | 4,880.00 | 4,913.00 | 4,739.00 | 4,757.00 | 0.0M |
| 2025-07-22 | 4,928.00 | 4,978.00 | 4,857.00 | 4,887.00 | 0.0M |
| 2025-07-21 | 4,934.00 | 4,939.00 | 4,835.00 | 4,923.00 | 0.0M |
| 2025-07-18 | 4,777.00 | 4,941.00 | 4,765.00 | 4,933.00 | 0.0M |
| 2025-07-17 | 4,685.00 | 4,801.00 | 4,661.00 | 4,767.00 | 0.0M |
| 2025-07-16 | 4,765.00 | 4,806.00 | 4,676.00 | 4,682.00 | 0.0M |
| 2025-07-15 | 4,666.00 | 4,804.00 | 4,626.00 | 4,761.00 | 0.0M |
| 2025-07-14 | 4,614.00 | 4,719.00 | 4,614.00 | 4,669.00 | 0.0M |
| 2025-07-11 | 4,570.00 | 4,645.00 | 4,462.00 | 4,606.00 | 0.0M |
| 2025-07-10 | 4,694.00 | 4,704.00 | 4,540.00 | 4,558.00 | 0.0M |
| 2025-07-09 | 4,658.00 | 4,760.00 | 4,638.00 | 4,697.00 | 0.0M |
| 2025-07-08 | 4,735.00 | 4,735.00 | 4,644.00 | 4,648.00 | 0.0M |
| 2025-07-07 | 4,734.00 | 4,757.00 | 4,701.00 | 4,737.00 | 0.0M |
| 2025-07-04 | 4,800.00 | 4,829.00 | 4,712.00 | 4,725.00 | 0.0M |
| 2025-07-03 | 4,972.00 | 4,975.00 | 4,797.00 | 4,804.00 | 0.0M |
| 2025-07-02 | 4,986.00 | 5,020.00 | 4,937.00 | 4,973.00 | 0.0M |
| 2025-07-01 | 5,006.00 | 5,036.00 | 4,960.00 | 4,982.00 | 0.0M |
| 2025-06-30 | 5,005.00 | 5,049.00 | 4,949.00 | 5,011.00 | 0.0M |
| 2025-06-27 | 4,873.00 | 5,060.00 | 4,840.00 | 5,030.00 | 0.0M |
| 2025-06-26 | 4,811.00 | 4,904.00 | 4,771.00 | 4,865.00 | 0.0M |
| 2025-06-25 | 4,783.00 | 4,849.00 | 4,749.00 | 4,802.00 | 0.0M |
| 2025-06-24 | 4,722.00 | 4,817.00 | 4,715.00 | 4,779.00 | 0.0M |
| 2025-06-23 | 4,700.00 | 4,745.00 | 4,653.00 | 4,724.00 | 0.0M |
| 2025-06-20 | 4,700.00 | 4,712.00 | 4,648.00 | 4,700.00 | 0.0M |
| 2025-06-19 | 4,760.00 | 4,771.00 | 4,699.00 | 4,701.00 | 0.0M |
| 2025-06-18 | 4,794.00 | 4,806.00 | 4,695.00 | 4,748.00 | 0.0M |
| 2025-06-17 | 4,556.00 | 4,622.00 | 4,531.00 | 4,565.00 | 0.0M |
| 2025-06-16 | 4,482.00 | 4,574.00 | 4,436.00 | 4,561.00 | 0.0M |
| 2025-06-13 | 4,549.00 | 4,562.00 | 4,468.00 | 4,480.00 | 0.0M |
| 2025-06-11 | 4,630.00 | 4,662.00 | 4,524.00 | 4,558.00 | 0.0M |
| 2025-06-10 | 4,571.00 | 4,680.00 | 4,552.00 | 4,624.00 | 0.1M |
| 2025-06-09 | 4,599.00 | 4,695.00 | 4,535.00 | 4,567.00 | 0.0M |
| 2025-06-06 | 4,746.00 | 4,761.00 | 4,568.00 | 4,589.00 | 0.0M |
| 2025-06-05 | 4,909.00 | 5,038.00 | 4,723.00 | 4,730.00 | 0.0M |
| 2025-06-04 | 4,950.00 | 4,965.00 | 4,845.00 | 4,909.00 | 0.0M |
| 2025-06-03 | 4,826.00 | 5,026.00 | 4,807.00 | 4,926.00 | 0.0M |
| 2025-06-02 | 4,716.00 | 4,846.00 | 4,683.00 | 4,828.00 | 0.0M |
| 2025-05-30 | 4,680.00 | 4,725.00 | 4,545.00 | 4,711.00 | 0.0M |
| 2025-05-29 | 4,718.00 | 4,726.00 | 4,620.00 | 4,680.00 | 0.0M |
| 2025-05-28 | 4,652.00 | 4,759.00 | 4,633.00 | 4,724.00 | 0.0M |
| 2025-05-27 | 4,530.00 | 4,658.00 | 4,519.00 | 4,633.00 | 0.0M |
| 2025-05-26 | 4,552.00 | 4,606.00 | 4,450.00 | 4,543.00 | 0.0M |
| 2025-05-23 | 4,663.00 | 4,688.00 | 4,550.00 | 4,557.00 | 0.0M |
| 2025-05-22 | 4,773.00 | 4,790.00 | 4,655.00 | 4,676.00 | 0.0M |
| 2025-05-21 | 4,823.00 | 4,831.00 | 4,708.00 | 4,788.00 | 0.0M |
| 2025-05-20 | 4,827.00 | 4,866.00 | 4,785.00 | 4,818.00 | 0.0M |
| 2025-05-19 | 4,968.00 | 4,989.00 | 4,824.00 | 4,829.00 | 0.0M |
| 2025-05-16 | 4,899.00 | 4,984.00 | 4,888.00 | 4,961.00 | 0.0M |
| 2025-05-15 | 4,913.00 | 4,976.00 | 4,825.00 | 4,901.00 | 0.0M |
| 2025-05-14 | 5,085.00 | 5,089.00 | 4,871.00 | 4,922.00 | 0.0M |
| 2025-05-13 | 5,094.00 | 5,118.00 | 5,026.00 | 5,077.00 | 0.0M |
| 2025-05-12 | 5,098.00 | 5,118.00 | 5,039.00 | 5,092.00 | 0.0M |
| 2025-05-08 | 4,987.00 | 5,150.00 | 4,970.00 | 5,099.00 | 0.0M |
| 2025-05-07 | 4,969.00 | 5,044.00 | 4,930.00 | 4,994.00 | 0.0M |
| 2025-05-06 | 4,942.00 | 4,985.00 | 4,877.00 | 4,938.00 | 0.0M |
| 2025-05-05 | 4,843.00 | 4,948.00 | 4,825.00 | 4,942.00 | 0.0M |
| 2025-05-02 | 4,994.00 | 5,019.00 | 4,814.00 | 4,838.00 | 0.0M |
| 2025-04-30 | 5,144.00 | 5,188.00 | 4,989.00 | 4,998.00 | 0.0M |
| 2025-04-29 | 5,144.00 | 5,185.00 | 5,027.00 | 5,140.00 | 0.0M |
| 2025-04-28 | 5,367.00 | 5,367.00 | 5,123.00 | 5,145.00 | 0.0M |
| 2025-04-25 | 5,328.00 | 5,419.00 | 5,236.00 | 5,368.00 | 0.0M |
| 2025-04-24 | 5,256.00 | 5,365.00 | 5,212.00 | 5,331.00 | 0.0M |
| 2025-04-23 | 5,245.00 | 5,317.00 | 5,217.00 | 5,252.00 | 0.0M |
| 2025-04-22 | 5,323.00 | 5,445.00 | 5,169.00 | 5,247.00 | 0.0M |
| 2025-04-21 | 5,317.00 | 5,362.00 | 5,246.00 | 5,319.00 | 0.0M |
| 2025-04-18 | 5,276.00 | 5,324.00 | 5,225.00 | 5,308.00 | 0.0M |
| 2025-04-17 | 5,348.00 | 5,455.00 | 5,157.00 | 5,285.00 | 0.0M |
| 2025-04-16 | 5,175.00 | 5,372.00 | 5,108.00 | 5,332.00 | 0.0M |
| 2025-04-15 | 5,059.00 | 5,212.00 | 4,977.00 | 5,165.00 | 0.0M |
| 2025-04-14 | 5,053.00 | 5,098.00 | 4,991.00 | 5,058.00 | 0.0M |
| 2025-04-11 | 5,112.00 | 5,170.00 | 4,994.00 | 5,049.00 | 0.0M |
| 2025-04-10 | 5,042.00 | 5,131.00 | 4,950.00 | 5,114.00 | 0.0M |
| 2025-04-09 | 4,795.00 | 5,086.00 | 4,790.00 | 5,077.00 | 0.0M |
| 2025-04-08 | 4,960.00 | 4,971.00 | 4,669.00 | 4,780.00 | 0.0M |
| 2025-04-07 | 5,012.00 | 5,116.00 | 4,938.00 | 4,938.00 | 0.0M |
| 2025-04-04 | 5,173.00 | 5,188.00 | 4,776.00 | 5,018.00 | 0.0M |
| 2025-04-03 | 5,254.00 | 5,340.00 | 5,108.00 | 5,160.00 | 0.0M |
| 2025-04-02 | 5,465.00 | 5,539.00 | 5,239.00 | 5,255.00 | 0.0M |
| 2025-04-01 | 5,537.00 | 5,572.00 | 5,424.00 | 5,462.00 | 0.0M |
| 2025-03-31 | 5,717.00 | 5,775.00 | 5,510.00 | 5,559.00 | 0.0M |
| 2025-03-28 | 5,796.00 | 5,801.00 | 5,658.00 | 5,734.00 | 0.0M |
| 2025-03-27 | 5,876.00 | 5,892.00 | 5,709.00 | 5,793.00 | 0.0M |
| 2025-03-26 | 6,000.00 | 6,000.00 | 5,830.00 | 5,890.00 | 0.0M |
| 2025-03-25 | 6,051.00 | 6,101.00 | 5,963.00 | 5,992.00 | 0.0M |
| 2025-03-24 | 6,018.00 | 6,089.00 | 5,960.00 | 6,041.00 | 0.0M |
| 2025-03-21 | 6,197.00 | 6,226.00 | 5,917.00 | 6,014.00 | 0.0M |
| 2025-03-20 | 6,304.00 | 6,334.00 | 6,190.00 | 6,210.00 | 0.0M |
| 2025-03-19 | 6,433.00 | 6,457.00 | 6,239.00 | 6,304.00 | 0.0M |
| 2025-03-18 | 6,163.00 | 6,230.00 | 5,947.00 | 6,075.00 | 0.0M |
| 2025-03-17 | 6,117.00 | 6,232.00 | 6,081.00 | 6,142.00 | 0.0M |
| 2025-03-14 | 6,012.00 | 6,196.00 | 6,012.00 | 6,117.00 | 0.0M |
| 2025-03-13 | 6,006.00 | 6,091.00 | 5,937.00 | 6,023.00 | 0.0M |
| 2025-03-12 | 6,037.00 | 6,059.00 | 5,867.00 | 5,903.00 | 0.0M |
| 2025-03-11 | 6,010.00 | 6,066.00 | 5,916.00 | 6,017.00 | 0.0M |
| 2025-03-10 | 6,180.00 | 6,201.00 | 5,965.00 | 5,994.00 | 0.0M |
| 2025-03-07 | 6,031.00 | 6,264.00 | 6,016.00 | 6,207.00 | 0.0M |
| 2025-03-06 | 6,107.00 | 6,239.00 | 5,977.00 | 6,023.00 | 0.0M |
| 2025-03-05 | 6,242.00 | 6,299.00 | 6,036.00 | 6,102.00 | 0.0M |
| 2025-03-04 | 6,296.00 | 6,356.00 | 6,154.00 | 6,285.00 | 0.0M |
| 2025-03-03 | 6,061.00 | 6,322.00 | 6,013.00 | 6,245.00 | 0.0M |
| 2025-02-28 | 6,120.00 | 6,282.00 | 5,970.00 | 6,078.00 | 0.0M |
| 2025-02-27 | 6,237.00 | 6,237.00 | 5,900.00 | 6,117.00 | 0.0M |
| 2025-02-26 | 6,345.00 | 6,345.00 | 5,981.00 | 6,249.00 | 0.0M |
| 2025-02-25 | 6,388.00 | 6,498.00 | 6,245.00 | 6,342.00 | 0.0M |
| 2025-02-24 | 6,398.00 | 6,649.00 | 6,385.00 | 6,403.00 | 0.0M |
| 2025-02-21 | 6,370.00 | 6,420.00 | 6,341.00 | 6,383.00 | 0.0M |
| 2025-02-20 | 6,380.00 | 6,490.00 | 6,284.00 | 6,351.00 | 0.0M |
| 2025-02-19 | 6,364.00 | 6,451.00 | 6,346.00 | 6,357.00 | 0.0M |
| 2025-02-18 | 6,317.00 | 6,389.00 | 6,227.00 | 6,353.00 | 0.0M |
| 2025-02-17 | 6,510.00 | 6,556.00 | 6,252.00 | 6,299.00 | 0.0M |
| 2025-02-14 | 6,201.00 | 6,600.00 | 6,201.00 | 6,508.00 | 0.0M |
| 2025-02-13 | 6,273.00 | 6,446.00 | 6,151.00 | 6,207.00 | 0.0M |
| 2025-02-12 | 5,910.00 | 6,455.00 | 5,895.00 | 6,299.00 | 0.1M |
| 2025-02-11 | 5,949.00 | 6,050.00 | 5,892.00 | 5,927.00 | 0.0M |
| 2025-02-10 | 5,970.00 | 6,029.00 | 5,789.00 | 5,941.00 | 0.0M |
| 2025-02-07 | 5,802.00 | 6,012.00 | 5,802.00 | 5,964.00 | 0.0M |
| 2025-02-06 | 5,844.00 | 5,928.00 | 5,769.00 | 5,817.00 | 0.0M |
| 2025-02-05 | 5,799.00 | 5,874.00 | 5,728.00 | 5,849.00 | 0.0M |
| 2025-02-04 | 5,646.00 | 5,798.00 | 5,546.00 | 5,790.00 | 0.0M |
| 2025-02-03 | 5,715.00 | 5,820.00 | 5,641.00 | 5,647.00 | 0.0M |
| 2025-01-31 | 5,841.00 | 5,853.00 | 5,691.00 | 5,712.00 | 0.0M |
| 2025-01-30 | 5,887.00 | 6,006.00 | 5,820.00 | 5,843.00 | 0.0M |
| 2025-01-29 | 5,718.00 | 5,912.00 | 5,692.00 | 5,894.00 | 0.0M |
| 2025-01-28 | 5,702.00 | 5,809.00 | 5,653.00 | 5,727.00 | 0.0M |
| 2025-01-27 | 5,664.00 | 5,755.00 | 5,600.00 | 5,693.00 | 0.0M |
| 2025-01-24 | 5,706.00 | 5,722.00 | 5,583.00 | 5,661.00 | 0.0M |
| 2025-01-23 | 5,688.00 | 5,746.00 | 5,646.00 | 5,693.00 | 0.0M |
| 2025-01-22 | 5,897.00 | 5,897.00 | 5,635.00 | 5,684.00 | 0.0M |
| 2025-01-21 | 5,856.00 | 5,957.00 | 5,805.00 | 5,902.00 | 0.0M |
| 2025-01-20 | 5,894.00 | 5,929.00 | 5,780.00 | 5,846.00 | 0.0M |
| 2025-01-17 | 6,075.00 | 6,150.00 | 5,852.00 | 5,901.00 | 0.0M |
| 2025-01-16 | 6,119.00 | 6,123.00 | 5,975.00 | 6,073.00 | 0.0M |
| 2025-01-15 | 5,956.00 | 6,127.00 | 5,956.00 | 6,110.00 | 0.0M |
| 2025-01-14 | 6,020.00 | 6,070.00 | 5,937.00 | 5,958.00 | 0.0M |
| 2025-01-13 | 6,059.00 | 6,076.00 | 5,954.00 | 6,028.00 | 0.0M |
| 2025-01-10 | 5,900.00 | 6,168.00 | 5,880.00 | 6,057.00 | 0.0M |
| 2025-01-09 | 5,728.00 | 5,953.00 | 5,673.00 | 5,906.00 | 0.0M |
| 2025-01-08 | 5,884.00 | 5,942.00 | 5,701.00 | 5,707.00 | 0.0M |
| 2025-01-06 | 5,775.00 | 5,895.00 | 5,739.00 | 5,884.00 | 0.0M |
| 2025-01-03 | 5,841.00 | 5,872.00 | 5,711.00 | 5,775.00 | 0.0M |