17,539.00
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 | 17,559.00 | 17,613.00 | 17,527.00 | 17,539.00 | 0.0M |
| 2025-09-25 | 17,435.00 | 17,587.00 | 17,342.00 | 17,553.00 | 0.0M |
| 2025-09-24 | 17,626.00 | 17,743.00 | 17,442.00 | 17,472.00 | 0.0M |
| 2025-09-23 | 17,700.00 | 17,706.00 | 17,337.00 | 17,621.00 | 0.0M |
| 2025-09-22 | 17,678.00 | 17,882.00 | 17,643.00 | 17,727.00 | 0.0M |
| 2025-09-19 | 17,723.00 | 17,813.00 | 17,497.00 | 17,660.00 | 0.0M |
| 2025-09-18 | 17,862.00 | 18,005.00 | 17,614.00 | 17,730.00 | 0.0M |
| 2025-09-17 | 17,877.00 | 17,920.00 | 17,699.00 | 17,885.00 | 0.0M |
| 2025-09-16 | 17,154.00 | 17,208.00 | 16,921.00 | 17,136.00 | 0.0M |
| 2025-09-15 | 17,247.00 | 17,478.00 | 17,067.00 | 17,199.00 | 0.0M |
| 2025-09-12 | 17,367.00 | 17,380.00 | 17,150.00 | 17,285.00 | 0.0M |
| 2025-09-11 | 17,735.00 | 17,757.00 | 17,316.00 | 17,388.00 | 0.0M |
| 2025-09-10 | 17,757.00 | 17,815.00 | 17,545.00 | 17,749.00 | 0.0M |
| 2025-09-09 | 17,984.00 | 17,992.00 | 17,692.00 | 17,781.00 | 0.0M |
| 2025-09-08 | 17,849.00 | 18,036.00 | 17,849.00 | 17,989.00 | 0.0M |
| 2025-09-05 | 17,698.00 | 17,870.00 | 17,617.00 | 17,848.00 | 0.0M |
| 2025-09-04 | 17,653.00 | 17,826.00 | 17,649.00 | 17,670.00 | 0.0M |
| 2025-09-03 | 17,686.00 | 17,840.00 | 17,570.00 | 17,656.00 | 0.0M |
| 2025-09-02 | 17,627.00 | 17,803.00 | 17,610.00 | 17,659.00 | 0.0M |
| 2025-09-01 | 17,915.00 | 17,948.00 | 17,611.00 | 17,637.00 | 0.0M |
| 2025-08-29 | 18,088.00 | 18,235.00 | 17,871.00 | 17,930.00 | 0.0M |
| 2025-08-28 | 18,376.00 | 18,380.00 | 18,052.00 | 18,081.00 | 0.0M |
| 2025-08-27 | 18,417.00 | 18,458.00 | 18,339.00 | 18,353.00 | 0.0M |
| 2025-08-26 | 18,320.00 | 18,480.00 | 18,308.00 | 18,403.00 | 0.0M |
| 2025-08-25 | 18,500.00 | 18,559.00 | 18,278.00 | 18,302.00 | 0.0M |
| 2025-08-22 | 18,639.00 | 18,709.00 | 18,212.00 | 18,504.00 | 0.0M |
| 2025-08-21 | 18,585.00 | 18,736.00 | 18,365.00 | 18,638.00 | 0.0M |
| 2025-08-20 | 18,845.00 | 18,860.00 | 18,585.00 | 18,606.00 | 0.0M |
| 2025-08-19 | 18,969.00 | 18,999.00 | 18,704.00 | 18,854.00 | 0.0M |
| 2025-08-18 | 18,742.00 | 19,096.00 | 18,705.00 | 18,980.00 | 0.0M |
| 2025-08-15 | 19,078.00 | 19,154.00 | 18,513.00 | 18,793.00 | 0.0M |
| 2025-08-14 | 18,813.00 | 19,107.00 | 18,808.00 | 19,085.00 | 0.0M |
| 2025-08-13 | 18,929.00 | 19,197.00 | 18,643.00 | 18,893.00 | 0.0M |
| 2025-08-12 | 18,854.00 | 18,969.00 | 18,749.00 | 18,946.00 | 0.0M |
| 2025-08-11 | 18,740.00 | 18,860.00 | 18,591.00 | 18,824.00 | 0.0M |
| 2025-08-08 | 18,455.00 | 18,929.00 | 18,353.00 | 18,758.00 | 0.0M |
| 2025-08-07 | 18,442.00 | 18,645.00 | 18,298.00 | 18,453.00 | 0.0M |
| 2025-08-06 | 17,814.00 | 18,943.00 | 17,790.00 | 18,435.00 | 0.0M |
| 2025-08-05 | 18,040.00 | 18,142.00 | 17,793.00 | 17,826.00 | 0.0M |
| 2025-08-04 | 17,951.00 | 18,288.00 | 17,913.00 | 18,054.00 | 0.0M |
| 2025-08-01 | 17,848.00 | 17,984.00 | 17,709.00 | 17,966.00 | 0.0M |
| 2025-07-31 | 17,858.00 | 18,033.00 | 17,797.00 | 17,861.00 | 0.0M |
| 2025-07-30 | 17,866.00 | 18,001.00 | 17,755.00 | 17,856.00 | 0.0M |
| 2025-07-29 | 18,133.00 | 18,141.00 | 17,845.00 | 17,857.00 | 0.0M |
| 2025-07-28 | 17,962.00 | 18,612.00 | 17,834.00 | 18,133.00 | 0.0M |
| 2025-07-25 | 18,237.00 | 18,309.00 | 17,893.00 | 17,949.00 | 0.0M |
| 2025-07-24 | 18,377.00 | 18,572.00 | 18,201.00 | 18,241.00 | 0.0M |
| 2025-07-23 | 18,583.00 | 18,685.00 | 18,351.00 | 18,404.00 | 0.0M |
| 2025-07-22 | 18,471.00 | 18,703.00 | 18,468.00 | 18,563.00 | 0.0M |
| 2025-07-21 | 18,373.00 | 18,575.00 | 18,204.00 | 18,533.00 | 0.0M |
| 2025-07-18 | 17,942.00 | 18,547.00 | 17,942.00 | 18,379.00 | 0.0M |
| 2025-07-17 | 17,690.00 | 17,982.00 | 17,518.00 | 17,909.00 | 0.0M |
| 2025-07-16 | 17,864.00 | 17,965.00 | 17,634.00 | 17,673.00 | 0.0M |
| 2025-07-15 | 17,752.00 | 17,876.00 | 17,680.00 | 17,804.00 | 0.0M |
| 2025-07-14 | 17,855.00 | 18,136.00 | 17,683.00 | 17,736.00 | 0.0M |
| 2025-07-11 | 17,596.00 | 17,951.00 | 17,292.00 | 17,821.00 | 0.0M |
| 2025-07-10 | 18,024.00 | 18,133.00 | 17,564.00 | 17,597.00 | 0.0M |
| 2025-07-09 | 17,256.00 | 18,127.00 | 17,192.00 | 18,029.00 | 0.1M |
| 2025-07-08 | 17,783.00 | 17,790.00 | 17,137.00 | 17,328.00 | 0.1M |
| 2025-07-07 | 17,736.00 | 17,800.00 | 17,500.00 | 17,750.00 | 0.0M |
| 2025-07-04 | 18,167.00 | 18,277.00 | 17,652.00 | 17,677.00 | 0.0M |
| 2025-07-03 | 18,385.00 | 18,407.00 | 18,056.00 | 18,203.00 | 0.0M |
| 2025-07-02 | 18,440.00 | 18,647.00 | 18,329.00 | 18,401.00 | 0.0M |
| 2025-07-01 | 18,567.00 | 18,599.00 | 18,246.00 | 18,402.00 | 0.0M |
| 2025-06-30 | 18,520.00 | 18,601.00 | 18,401.00 | 18,564.00 | 0.0M |
| 2025-06-27 | 18,307.00 | 18,720.00 | 18,299.00 | 18,533.00 | 0.0M |
| 2025-06-26 | 18,238.00 | 18,355.00 | 18,050.00 | 18,326.00 | 0.0M |
| 2025-06-25 | 18,476.00 | 18,498.00 | 18,150.00 | 18,220.00 | 0.0M |
| 2025-06-24 | 18,028.00 | 18,537.00 | 17,986.00 | 18,416.00 | 0.0M |
| 2025-06-23 | 17,723.00 | 18,097.00 | 17,598.00 | 18,093.00 | 0.0M |
| 2025-06-20 | 17,764.00 | 17,880.00 | 17,541.00 | 17,686.00 | 0.0M |
| 2025-06-19 | 17,668.00 | 17,881.00 | 17,668.00 | 17,713.00 | 0.0M |
| 2025-06-18 | 17,659.00 | 17,925.00 | 17,475.00 | 17,660.00 | 0.0M |
| 2025-06-17 | 18,951.00 | 19,177.00 | 18,747.00 | 19,025.00 | 0.0M |
| 2025-06-16 | 18,740.00 | 18,989.00 | 18,701.00 | 18,952.00 | 0.0M |
| 2025-06-13 | 18,985.00 | 19,090.00 | 18,647.00 | 18,775.00 | 0.0M |
| 2025-06-11 | 19,042.00 | 19,211.00 | 18,926.00 | 18,990.00 | 0.0M |
| 2025-06-10 | 18,821.00 | 19,150.00 | 18,746.00 | 19,056.00 | 0.0M |
| 2025-06-09 | 18,913.00 | 19,074.00 | 18,741.00 | 18,790.00 | 0.0M |
| 2025-06-06 | 19,025.00 | 19,178.00 | 18,830.00 | 18,927.00 | 0.0M |
| 2025-06-05 | 19,388.00 | 19,786.00 | 18,807.00 | 19,003.00 | 0.0M |
| 2025-06-04 | 19,342.00 | 19,563.00 | 19,255.00 | 19,296.00 | 0.0M |
| 2025-06-03 | 19,328.00 | 19,648.00 | 19,125.00 | 19,295.00 | 0.0M |
| 2025-06-02 | 19,073.00 | 19,385.00 | 18,919.00 | 19,355.00 | 0.0M |
| 2025-05-30 | 18,991.00 | 19,115.00 | 18,726.00 | 19,078.00 | 0.0M |
| 2025-05-29 | 18,943.00 | 19,104.00 | 18,724.00 | 19,024.00 | 0.0M |
| 2025-05-28 | 18,993.00 | 19,142.00 | 18,853.00 | 18,941.00 | 0.0M |
| 2025-05-27 | 18,773.00 | 19,278.00 | 18,737.00 | 18,989.00 | 0.0M |
| 2025-05-26 | 18,636.00 | 18,995.00 | 18,621.00 | 18,791.00 | 0.0M |
| 2025-05-23 | 19,100.00 | 19,189.00 | 18,404.00 | 18,651.00 | 0.0M |
| 2025-05-22 | 19,362.00 | 19,367.00 | 19,051.00 | 19,100.00 | 0.0M |
| 2025-05-21 | 19,597.00 | 19,681.00 | 19,102.00 | 19,333.00 | 0.0M |
| 2025-05-20 | 19,957.00 | 20,230.00 | 19,512.00 | 19,556.00 | 0.0M |
| 2025-05-19 | 20,336.00 | 20,399.00 | 19,888.00 | 19,914.00 | 0.0M |
| 2025-05-16 | 19,974.00 | 20,443.00 | 19,928.00 | 20,299.00 | 0.0M |
| 2025-05-15 | 20,298.00 | 20,450.00 | 19,741.00 | 20,016.00 | 0.0M |
| 2025-05-14 | 20,639.00 | 20,639.00 | 20,099.00 | 20,305.00 | 0.0M |
| 2025-05-13 | 20,820.00 | 20,820.00 | 20,500.00 | 20,616.00 | 0.0M |
| 2025-05-12 | 20,881.00 | 20,987.00 | 20,651.00 | 20,819.00 | 0.0M |
| 2025-05-08 | 20,361.00 | 20,974.00 | 20,300.00 | 20,870.00 | 0.0M |
| 2025-05-07 | 20,549.00 | 20,713.00 | 20,251.00 | 20,386.00 | 0.0M |
| 2025-05-06 | 20,403.00 | 20,675.00 | 20,164.00 | 20,461.00 | 0.0M |
| 2025-05-05 | 19,771.00 | 20,575.00 | 19,760.00 | 20,448.00 | 0.0M |
| 2025-05-02 | 19,784.00 | 20,081.00 | 19,689.00 | 19,801.00 | 0.0M |
| 2025-04-30 | 20,436.00 | 20,633.00 | 19,725.00 | 19,811.00 | 0.0M |
| 2025-04-29 | 20,650.00 | 20,762.00 | 20,317.00 | 20,473.00 | 0.0M |
| 2025-04-28 | 21,236.00 | 21,252.00 | 20,588.00 | 20,668.00 | 0.0M |
| 2025-04-25 | 21,400.00 | 21,564.00 | 21,145.00 | 21,276.00 | 0.0M |
| 2025-04-24 | 20,194.00 | 21,525.00 | 20,002.00 | 21,452.00 | 0.0M |
| 2025-04-23 | 19,545.00 | 20,298.00 | 19,270.00 | 20,186.00 | 0.0M |
| 2025-04-22 | 19,607.00 | 20,138.00 | 19,126.00 | 19,484.00 | 0.0M |
| 2025-04-21 | 19,269.00 | 19,783.00 | 19,159.00 | 19,557.00 | 0.0M |
| 2025-04-18 | 18,467.00 | 19,348.00 | 18,371.00 | 19,228.00 | 0.0M |
| 2025-04-17 | 18,563.00 | 18,802.00 | 18,158.00 | 18,471.00 | 0.0M |