5,368.00
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 | 5,296.00 | 5,458.00 | 5,294.00 | 5,368.00 | 0.0M |
| 2025-09-25 | 5,270.00 | 5,331.00 | 5,270.00 | 5,311.00 | 0.0M |
| 2025-09-24 | 5,232.00 | 5,308.00 | 5,232.00 | 5,278.00 | 0.0M |
| 2025-09-23 | 5,306.00 | 5,330.00 | 5,271.00 | 5,297.00 | 0.0M |
| 2025-09-22 | 5,329.00 | 5,376.00 | 5,306.00 | 5,346.00 | 0.0M |
| 2025-09-19 | 5,312.00 | 5,372.00 | 5,293.00 | 5,329.00 | 0.0M |
| 2025-09-18 | 5,280.00 | 5,299.00 | 5,245.00 | 5,276.00 | 0.0M |
| 2025-09-17 | 5,348.00 | 5,348.00 | 5,264.00 | 5,295.00 | 0.0M |
| 2025-09-16 | 5,303.00 | 5,330.00 | 5,225.00 | 5,306.00 | 0.0M |
| 2025-09-15 | 5,230.00 | 5,345.00 | 5,176.00 | 5,253.00 | 0.0M |
| 2025-09-12 | 5,111.00 | 5,208.00 | 5,111.00 | 5,152.00 | 0.0M |
| 2025-09-11 | 4,846.00 | 4,846.00 | 4,846.00 | 4,846.00 | 0.0M |
| 2025-09-10 | 4,852.00 | 4,852.00 | 4,852.00 | 4,852.00 | 0.0M |
| 2025-09-09 | 4,854.00 | 4,854.00 | 4,854.00 | 4,854.00 | 0.0M |
| 2025-09-08 | 4,838.00 | 4,838.00 | 4,838.00 | 4,838.00 | 0.0M |
| 2025-09-05 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.0M |
| 2025-09-04 | 4,804.00 | 4,804.00 | 4,804.00 | 4,804.00 | 0.0M |
| 2025-09-03 | 4,744.00 | 4,744.00 | 4,744.00 | 4,744.00 | 0.0M |
| 2025-09-02 | 4,711.00 | 4,711.00 | 4,711.00 | 4,711.00 | 0.0M |
| 2025-09-01 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.0M |
| 2025-08-29 | 4,705.00 | 4,760.00 | 4,629.00 | 4,675.00 | 0.0M |
| 2025-08-28 | 4,805.00 | 4,805.00 | 4,731.00 | 4,779.00 | 0.0M |
| 2025-08-27 | 4,877.00 | 4,877.00 | 4,812.00 | 4,844.00 | 0.0M |
| 2025-08-26 | 4,842.00 | 4,875.00 | 4,830.00 | 4,852.00 | 0.0M |
| 2025-08-25 | 4,844.00 | 4,865.00 | 4,843.00 | 4,849.00 | 0.0M |
| 2025-08-22 | 4,850.00 | 4,872.00 | 4,850.00 | 4,860.00 | 0.0M |
| 2025-08-21 | 4,831.00 | 4,854.00 | 4,831.00 | 4,846.00 | 0.0M |
| 2025-08-20 | 4,861.00 | 4,897.00 | 4,815.00 | 4,871.00 | 0.0M |
| 2025-08-19 | 4,985.00 | 5,098.00 | 4,858.00 | 4,971.00 | 0.0M |
| 2025-08-18 | 5,035.00 | 5,100.00 | 4,932.00 | 5,012.00 | 0.0M |
| 2025-08-15 | 5,041.00 | 5,055.00 | 4,742.00 | 4,884.00 | 0.0M |
| 2025-08-14 | 5,150.00 | 5,150.00 | 5,022.00 | 5,081.00 | 0.0M |
| 2025-08-13 | 5,152.00 | 5,152.00 | 5,152.00 | 5,152.00 | 0.0M |
| 2025-08-12 | 4,927.00 | 4,927.00 | 4,927.00 | 4,927.00 | 0.0M |
| 2025-08-11 | 4,974.00 | 4,974.00 | 4,974.00 | 4,974.00 | 0.0M |
| 2025-08-08 | 4,978.00 | 4,978.00 | 4,978.00 | 4,978.00 | 0.0M |
| 2025-08-07 | 5,003.00 | 5,003.00 | 5,003.00 | 5,003.00 | 0.0M |
| 2025-08-06 | 5,023.00 | 5,023.00 | 5,023.00 | 5,023.00 | 0.0M |
| 2025-08-05 | 5,061.00 | 5,061.00 | 5,061.00 | 5,061.00 | 0.0M |
| 2025-08-04 | 5,037.00 | 5,037.00 | 5,037.00 | 5,037.00 | 0.0M |
| 2025-08-01 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.0M |
| 2025-07-31 | 5,049.00 | 5,049.00 | 5,049.00 | 5,049.00 | 0.0M |
| 2025-07-30 | 5,076.00 | 5,076.00 | 5,076.00 | 5,076.00 | 0.0M |
| 2025-07-29 | 5,056.00 | 5,056.00 | 5,056.00 | 5,056.00 | 0.0M |
| 2025-07-28 | 5,288.00 | 5,288.00 | 5,288.00 | 5,288.00 | 0.0M |
| 2025-07-25 | 5,019.00 | 5,019.00 | 5,019.00 | 5,019.00 | 0.0M |
| 2025-07-24 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 0.0M |
| 2025-07-23 | 4,976.00 | 4,976.00 | 4,976.00 | 4,976.00 | 0.0M |
| 2025-07-22 | 4,976.00 | 4,976.00 | 4,976.00 | 4,976.00 | 0.0M |
| 2025-07-21 | 4,976.00 | 4,976.00 | 4,976.00 | 4,976.00 | 0.0M |
| 2025-07-18 | 4,976.00 | 4,976.00 | 4,976.00 | 4,976.00 | 0.0M |
| 2025-07-17 | 4,976.00 | 4,976.00 | 4,976.00 | 4,976.00 | 0.0M |
| 2025-07-16 | 4,976.00 | 4,976.00 | 4,976.00 | 4,976.00 | 0.0M |
| 2025-07-15 | 4,976.00 | 4,976.00 | 4,976.00 | 4,976.00 | 0.0M |
| 2025-07-14 | 4,976.00 | 4,976.00 | 4,976.00 | 4,976.00 | 0.0M |
| 2025-07-11 | 4,972.00 | 4,972.00 | 4,972.00 | 4,972.00 | 0.0M |
| 2025-07-10 | 4,993.00 | 4,993.00 | 4,993.00 | 4,993.00 | 0.0M |
| 2025-07-09 | 4,991.00 | 4,991.00 | 4,991.00 | 4,991.00 | 0.0M |
| 2025-07-08 | 4,961.00 | 4,961.00 | 4,961.00 | 4,961.00 | 0.0M |
| 2025-07-07 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2025-07-04 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2025-07-03 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2025-07-02 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2025-07-01 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2025-06-30 | 4,931.00 | 5,235.00 | 4,892.00 | 4,950.00 | 0.0M |
| 2025-06-27 | 4,962.00 | 5,040.00 | 4,916.00 | 4,960.00 | 0.0M |
| 2025-06-26 | 4,995.00 | 5,000.00 | 4,930.00 | 4,967.00 | 0.0M |
| 2025-06-25 | 5,035.00 | 5,065.00 | 4,967.00 | 4,989.00 | 0.0M |
| 2025-06-24 | 5,023.00 | 5,224.00 | 5,001.00 | 5,069.00 | 0.0M |
| 2025-06-23 | 5,231.00 | 5,273.00 | 5,012.00 | 5,127.00 | 0.0M |
| 2025-06-20 | 5,304.00 | 5,304.00 | 5,250.00 | 5,278.00 | 0.0M |
| 2025-06-19 | 5,200.00 | 5,290.00 | 5,200.00 | 5,266.00 | 0.0M |
| 2025-06-18 | 5,078.00 | 5,329.00 | 5,078.00 | 5,209.00 | 0.0M |
| 2025-06-17 | 5,091.00 | 5,091.00 | 5,067.00 | 5,082.00 | 0.0M |
| 2025-06-16 | 5,101.00 | 5,125.00 | 5,063.00 | 5,088.00 | 0.0M |
| 2025-06-13 | 5,066.00 | 5,091.00 | 5,059.00 | 5,075.00 | 0.0M |
| 2025-06-12 | 5,096.00 | 5,096.00 | 5,051.00 | 5,062.00 | 0.0M |
| 2025-06-11 | 5,051.00 | 5,070.00 | 5,050.00 | 5,062.00 | 0.0M |
| 2025-06-10 | 5,054.00 | 5,120.00 | 5,054.00 | 5,084.00 | 0.0M |
| 2025-06-09 | 5,159.00 | 5,159.00 | 5,091.00 | 5,110.00 | 0.0M |
| 2025-06-06 | 5,163.00 | 5,241.00 | 5,112.00 | 5,168.00 | 0.0M |
| 2025-06-05 | 5,237.00 | 5,237.00 | 5,162.00 | 5,210.00 | 0.0M |
| 2025-06-04 | 5,288.00 | 5,315.00 | 5,187.00 | 5,259.00 | 0.0M |
| 2025-06-03 | 5,206.00 | 5,266.00 | 5,206.00 | 5,235.00 | 0.0M |
| 2025-05-30 | 5,269.00 | 5,270.00 | 5,229.00 | 5,258.00 | 0.0M |
| 2025-05-29 | 5,255.00 | 5,293.00 | 5,255.00 | 5,269.00 | 0.0M |
| 2025-05-28 | 5,212.00 | 5,338.00 | 5,212.00 | 5,287.00 | 0.0M |
| 2025-05-27 | 5,250.00 | 5,337.00 | 5,222.00 | 5,263.00 | 0.0M |
| 2025-05-26 | 5,245.00 | 5,251.00 | 5,157.00 | 5,215.00 | 0.0M |
| 2025-05-23 | 5,162.00 | 5,231.00 | 5,162.00 | 5,194.00 | 0.0M |
| 2025-05-22 | 5,222.00 | 5,235.00 | 5,171.00 | 5,202.00 | 0.0M |
| 2025-05-21 | 5,152.00 | 5,270.00 | 5,152.00 | 5,216.00 | 0.0M |
| 2025-05-20 | 5,323.00 | 5,323.00 | 5,172.00 | 5,200.00 | 0.0M |
| 2025-05-19 | 5,366.00 | 5,366.00 | 5,290.00 | 5,333.00 | 0.0M |
| 2025-05-16 | 5,392.00 | 5,392.00 | 5,319.00 | 5,348.00 | 0.0M |
| 2025-05-15 | 5,367.00 | 5,382.00 | 5,252.00 | 5,341.00 | 0.0M |
| 2025-05-14 | 5,353.00 | 5,386.00 | 5,344.00 | 5,366.00 | 0.0M |
| 2025-05-13 | 5,440.00 | 5,440.00 | 5,267.00 | 5,360.00 | 0.0M |
| 2025-05-12 | 5,450.00 | 5,450.00 | 5,343.00 | 5,402.00 | 0.0M |
| 2025-05-09 | 5,459.00 | 5,477.00 | 5,436.00 | 5,454.00 | 0.0M |
| 2025-05-08 | 5,420.00 | 5,453.00 | 5,420.00 | 5,442.00 | 0.0M |
| 2025-05-07 | 5,495.00 | 5,510.00 | 5,429.00 | 5,479.00 | 0.0M |
| 2025-05-06 | 5,401.00 | 5,510.00 | 5,401.00 | 5,476.00 | 0.0M |
| 2025-04-30 | 5,522.00 | 5,522.00 | 5,496.00 | 5,502.00 | 0.0M |
| 2025-04-29 | 5,573.00 | 5,628.00 | 5,500.00 | 5,543.00 | 0.0M |
| 2025-04-28 | 5,589.00 | 5,621.00 | 5,525.00 | 5,587.00 | 0.0M |
| 2025-04-25 | 5,621.00 | 5,670.00 | 5,619.00 | 5,647.00 | 0.0M |
| 2025-04-24 | 5,600.00 | 5,620.00 | 5,588.00 | 5,607.00 | 0.0M |
| 2025-04-23 | 5,590.00 | 5,605.00 | 5,572.00 | 5,595.00 | 0.0M |
| 2025-04-22 | 5,593.00 | 5,630.00 | 5,593.00 | 5,609.00 | 0.0M |
| 2025-04-21 | 5,638.00 | 5,660.00 | 5,591.00 | 5,624.00 | 0.0M |
| 2025-04-18 | 5,649.00 | 5,649.00 | 5,563.00 | 5,594.00 | 0.0M |
| 2025-04-17 | 5,642.00 | 5,645.00 | 5,592.00 | 5,614.00 | 0.0M |
| 2025-04-16 | 5,692.00 | 5,692.00 | 5,601.00 | 5,639.00 | 0.0M |
| 2025-04-15 | 5,615.00 | 5,695.00 | 5,615.00 | 5,652.00 | 0.0M |
| 2025-04-14 | 5,683.00 | 5,719.00 | 5,639.00 | 5,665.00 | 0.0M |
| 2025-04-11 | 5,681.00 | 5,683.00 | 5,670.00 | 5,678.00 | 0.0M |
| 2025-04-10 | 5,676.00 | 5,695.00 | 5,655.00 | 5,673.00 | 0.0M |
| 2025-04-09 | 5,628.00 | 5,700.00 | 5,600.00 | 5,661.00 | 0.0M |
| 2025-04-08 | 5,629.00 | 5,671.00 | 5,551.00 | 5,646.00 | 0.0M |
| 2025-04-07 | 5,622.00 | 5,780.00 | 5,542.00 | 5,649.00 | 0.0M |
| 2025-04-03 | 5,735.00 | 5,814.00 | 5,705.00 | 5,789.00 | 0.0M |
| 2025-04-02 | 5,673.00 | 5,719.00 | 5,650.00 | 5,671.00 | 0.0M |
| 2025-04-01 | 5,663.00 | 5,721.00 | 5,663.00 | 5,696.00 | 0.0M |
| 2025-03-31 | 5,727.00 | 5,750.00 | 5,653.00 | 5,692.00 | 0.0M |
| 2025-03-28 | 5,762.00 | 5,828.00 | 5,710.00 | 5,791.00 | 0.0M |
| 2025-03-27 | 5,731.00 | 5,800.00 | 5,731.00 | 5,771.00 | 0.0M |
| 2025-03-26 | 5,763.00 | 5,812.00 | 5,763.00 | 5,801.00 | 0.0M |
| 2025-03-25 | 5,668.00 | 5,800.00 | 5,668.00 | 5,756.00 | 0.0M |
| 2025-03-24 | 5,687.00 | 5,693.00 | 5,632.00 | 5,660.00 | 0.0M |
| 2025-03-21 | 5,628.00 | 5,695.00 | 5,628.00 | 5,678.00 | 0.0M |
| 2025-03-20 | 5,722.00 | 5,722.00 | 5,510.00 | 5,596.00 | 0.0M |
| 2025-03-19 | 5,749.00 | 5,782.00 | 5,691.00 | 5,748.00 | 0.0M |
| 2025-03-18 | 5,781.00 | 5,799.00 | 5,737.00 | 5,751.00 | 0.0M |
| 2025-03-17 | 5,836.00 | 5,836.00 | 5,769.00 | 5,792.00 | 0.0M |
| 2025-03-14 | 5,832.00 | 5,888.00 | 5,771.00 | 5,839.00 | 0.0M |
| 2025-03-13 | 5,987.00 | 6,044.00 | 5,807.00 | 5,926.00 | 0.0M |
| 2025-03-12 | 5,961.00 | 5,993.00 | 5,960.00 | 5,973.00 | 0.0M |
| 2025-03-11 | 6,160.00 | 6,162.00 | 5,905.00 | 5,997.00 | 0.0M |
| 2025-03-10 | 6,030.00 | 6,318.00 | 5,806.00 | 6,190.00 | 0.0M |
| 2025-03-07 | 5,753.00 | 5,787.00 | 5,718.00 | 5,750.00 | 0.0M |
| 2025-03-06 | 5,730.00 | 5,734.00 | 5,709.00 | 5,720.00 | 0.0M |
| 2025-03-05 | 5,716.00 | 5,731.00 | 5,681.00 | 5,703.00 | 0.0M |
| 2025-03-04 | 5,745.00 | 5,829.00 | 5,701.00 | 5,756.00 | 0.0M |
| 2025-03-03 | 5,761.00 | 5,772.00 | 5,761.00 | 5,767.00 | 0.0M |
| 2025-02-28 | 5,756.00 | 5,830.00 | 5,736.00 | 5,787.00 | 0.0M |
| 2025-02-27 | 5,830.00 | 5,845.00 | 5,786.00 | 5,819.00 | 0.0M |
| 2025-02-26 | 5,809.00 | 5,822.00 | 5,793.00 | 5,810.00 | 0.0M |
| 2025-02-25 | 5,829.00 | 5,830.00 | 5,791.00 | 5,819.00 | 0.0M |
| 2025-02-24 | 5,848.00 | 5,887.00 | 5,740.00 | 5,833.00 | 0.0M |
| 2025-02-21 | 5,877.00 | 5,929.00 | 5,852.00 | 5,888.00 | 0.0M |
| 2025-02-20 | 5,809.00 | 5,849.00 | 5,801.00 | 5,820.00 | 0.0M |
| 2025-02-19 | 5,827.00 | 5,839.00 | 5,791.00 | 5,820.00 | 0.0M |
| 2025-02-18 | 5,822.00 | 5,847.00 | 5,787.00 | 5,807.00 | 0.0M |
| 2025-02-17 | 5,823.00 | 5,828.00 | 5,787.00 | 5,813.00 | 0.0M |
| 2025-02-14 | 5,819.00 | 5,821.00 | 5,816.00 | 5,820.00 | 0.0M |
| 2025-02-13 | 5,792.00 | 5,840.00 | 5,755.00 | 5,805.00 | 0.0M |
| 2025-02-12 | 5,841.00 | 5,859.00 | 5,824.00 | 5,844.00 | 0.0M |
| 2025-02-11 | 5,833.00 | 5,838.00 | 5,798.00 | 5,820.00 | 0.0M |
| 2025-02-10 | 5,829.00 | 5,845.00 | 5,793.00 | 5,815.00 | 0.0M |
| 2025-02-07 | 5,808.00 | 5,834.00 | 5,808.00 | 5,816.00 | 0.0M |
| 2025-02-06 | 5,797.00 | 5,830.00 | 5,768.00 | 5,803.00 | 0.0M |
| 2025-02-05 | 5,814.00 | 5,820.00 | 5,773.00 | 5,801.00 | 0.0M |
| 2025-01-27 | 5,801.00 | 5,802.00 | 5,742.00 | 5,787.00 | 0.0M |
| 2025-01-24 | 5,849.00 | 5,849.00 | 5,803.00 | 5,821.00 | 0.0M |
| 2025-01-23 | 5,813.00 | 5,813.00 | 5,813.00 | 5,813.00 | 0.0M |
| 2025-01-22 | 5,815.00 | 5,888.00 | 5,815.00 | 5,839.00 | 0.0M |
| 2025-01-21 | 5,919.00 | 5,920.00 | 5,820.00 | 5,866.00 | 0.0M |
| 2025-01-20 | 5,720.00 | 5,863.00 | 5,720.00 | 5,813.00 | 0.0M |
| 2025-01-17 | 5,720.00 | 5,760.00 | 5,715.00 | 5,741.00 | 0.0M |
| 2025-01-16 | 5,795.00 | 5,846.00 | 5,755.00 | 5,786.00 | 0.0M |
| 2025-01-15 | 5,840.00 | 5,865.00 | 5,811.00 | 5,836.00 | 0.0M |
| 2025-01-14 | 5,819.00 | 5,822.00 | 5,797.00 | 5,807.00 | 0.0M |
| 2025-01-13 | 5,776.00 | 5,809.00 | 5,776.00 | 5,794.00 | 0.0M |
| 2025-01-10 | 5,743.00 | 5,758.00 | 5,710.00 | 5,732.00 | 0.0M |
| 2025-01-09 | 5,848.00 | 5,848.00 | 5,719.00 | 5,780.00 | 0.0M |
| 2025-01-08 | 5,811.00 | 5,853.00 | 5,811.00 | 5,825.00 | 0.0M |
| 2025-01-07 | 5,818.00 | 5,850.00 | 5,762.00 | 5,809.00 | 0.0M |
| 2025-01-06 | 5,874.00 | 5,874.00 | 5,790.00 | 5,822.00 | 0.0M |
| 2025-01-03 | 5,785.00 | 5,809.00 | 5,785.00 | 5,797.00 | 0.0M |
| 2025-01-02 | 5,857.00 | 5,857.00 | 5,818.00 | 5,830.00 | 0.0M |