5,752.00
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 | 5,776.00 | 5,776.00 | 5,726.00 | 5,752.00 | 0.0M |
| 2025-09-25 | 5,818.00 | 5,832.00 | 5,426.00 | 5,732.00 | 0.0M |
| 2025-09-24 | 5,796.00 | 5,850.00 | 5,778.00 | 5,814.00 | 0.0M |
| 2025-09-23 | 5,742.00 | 5,838.00 | 5,742.00 | 5,790.00 | 0.0M |
| 2025-09-22 | 5,920.00 | 5,920.00 | 5,710.00 | 5,798.00 | 0.0M |
| 2025-09-19 | 5,920.00 | 5,920.00 | 5,854.00 | 5,880.00 | 0.0M |
| 2025-09-18 | 5,840.00 | 5,930.00 | 5,820.00 | 5,870.00 | 0.0M |
| 2025-09-17 | 5,822.00 | 5,884.00 | 5,810.00 | 5,848.00 | 0.0M |
| 2025-09-16 | 5,840.00 | 5,884.00 | 5,826.00 | 5,850.00 | 0.0M |
| 2025-09-15 | 5,728.00 | 5,820.00 | 5,728.00 | 5,792.00 | 0.0M |
| 2025-09-12 | 5,744.00 | 5,792.00 | 5,718.00 | 5,746.00 | 0.0M |
| 2025-09-11 | 5,770.00 | 5,788.00 | 5,726.00 | 5,770.00 | 0.0M |
| 2025-09-10 | 5,714.00 | 5,794.00 | 5,714.00 | 5,726.00 | 0.0M |
| 2025-09-09 | 5,720.00 | 5,764.00 | 5,720.00 | 5,742.00 | 0.0M |
| 2025-09-08 | 5,684.00 | 5,740.00 | 5,684.00 | 5,708.00 | 0.0M |
| 2025-09-05 | 5,628.00 | 5,768.00 | 5,620.00 | 5,670.00 | 0.0M |
| 2025-09-04 | 5,608.00 | 5,662.00 | 5,606.00 | 5,630.00 | 0.0M |
| 2025-09-03 | 5,658.00 | 5,658.00 | 5,630.00 | 5,644.00 | 0.0M |
| 2025-09-02 | 5,630.00 | 5,672.00 | 5,630.00 | 5,646.00 | 0.0M |
| 2025-09-01 | 5,672.00 | 5,672.00 | 5,582.00 | 5,624.00 | 0.0M |
| 2025-08-29 | 5,722.00 | 5,722.00 | 5,638.00 | 5,678.00 | 0.0M |
| 2025-08-28 | 5,718.00 | 5,738.00 | 5,690.00 | 5,718.00 | 0.0M |
| 2025-08-27 | 5,760.00 | 5,784.00 | 5,722.00 | 5,756.00 | 0.0M |
| 2025-08-26 | 5,802.00 | 5,814.00 | 5,758.00 | 5,794.00 | 0.0M |
| 2025-08-25 | 5,808.00 | 5,826.00 | 5,756.00 | 5,794.00 | 0.0M |
| 2025-08-22 | 5,746.00 | 5,756.00 | 5,700.00 | 5,724.00 | 0.0M |
| 2025-08-21 | 5,782.00 | 5,786.00 | 5,740.00 | 5,762.00 | 0.0M |
| 2025-08-20 | 5,794.00 | 5,822.00 | 5,740.00 | 5,776.00 | 0.1M |
| 2025-08-19 | 5,996.00 | 6,012.00 | 5,780.00 | 5,894.00 | 0.2M |
| 2025-08-18 | 6,052.00 | 6,060.00 | 5,984.00 | 6,018.00 | 0.1M |
| 2025-08-15 | 6,054.00 | 6,082.00 | 5,972.00 | 6,010.00 | 0.2M |
| 2025-08-14 | 6,074.00 | 6,106.00 | 6,014.00 | 6,068.00 | 0.2M |
| 2025-08-13 | 6,094.00 | 6,112.00 | 6,068.00 | 6,094.00 | 0.0M |
| 2025-08-12 | 6,120.00 | 6,120.00 | 6,080.00 | 6,116.00 | 0.0M |
| 2025-08-11 | 6,088.00 | 6,098.00 | 6,058.00 | 6,082.00 | 0.0M |
| 2025-08-08 | 6,030.00 | 6,064.00 | 6,030.00 | 6,050.00 | 0.0M |
| 2025-08-07 | 6,082.00 | 6,082.00 | 6,032.00 | 6,062.00 | 0.0M |
| 2025-08-06 | 6,030.00 | 6,148.00 | 6,030.00 | 6,064.00 | 0.0M |
| 2025-08-05 | 5,912.00 | 5,988.00 | 5,912.00 | 5,968.00 | 0.0M |
| 2025-08-04 | 5,950.00 | 5,968.00 | 5,938.00 | 5,948.00 | 0.0M |
| 2025-08-01 | 5,952.00 | 5,990.00 | 5,936.00 | 5,982.00 | 0.0M |
| 2025-07-31 | 6,092.00 | 6,092.00 | 5,928.00 | 6,008.00 | 0.0M |
| 2025-07-30 | 6,308.00 | 6,308.00 | 6,080.00 | 6,206.00 | 0.0M |
| 2025-07-29 | 5,990.00 | 6,238.00 | 5,990.00 | 6,146.00 | 0.0M |
| 2025-07-28 | 6,230.00 | 6,242.00 | 5,824.00 | 6,048.00 | 0.0M |
| 2025-07-25 | 5,966.00 | 6,396.00 | 5,952.00 | 6,238.00 | 0.0M |
| 2025-07-24 | 5,922.00 | 6,010.00 | 5,832.00 | 5,922.00 | 0.0M |
| 2025-07-23 | 6,024.00 | 6,058.00 | 5,836.00 | 5,922.00 | 0.0M |
| 2025-07-22 | 5,936.00 | 6,028.00 | 5,896.00 | 5,952.00 | 0.0M |
| 2025-07-21 | 5,890.00 | 5,938.00 | 5,868.00 | 5,898.00 | 0.0M |
| 2025-07-18 | 5,810.00 | 5,862.00 | 5,758.00 | 5,814.00 | 0.0M |
| 2025-07-17 | 5,778.00 | 5,792.00 | 5,738.00 | 5,762.00 | 0.0M |
| 2025-07-16 | 5,756.00 | 5,790.00 | 5,728.00 | 5,754.00 | 0.0M |
| 2025-07-15 | 5,772.00 | 5,826.00 | 5,738.00 | 5,778.00 | 0.0M |
| 2025-07-14 | 5,716.00 | 5,782.00 | 5,702.00 | 5,742.00 | 0.0M |
| 2025-07-11 | 5,500.00 | 5,756.00 | 5,500.00 | 5,754.00 | 0.0M |
| 2025-07-10 | 5,756.00 | 5,756.00 | 5,756.00 | 5,756.00 | 0.0M |
| 2025-07-09 | 5,638.00 | 5,680.00 | 5,638.00 | 5,654.00 | 0.0M |
| 2025-07-08 | 5,598.00 | 5,650.00 | 5,598.00 | 5,612.00 | 0.0M |
| 2025-07-07 | 5,624.00 | 5,624.00 | 5,596.00 | 5,604.00 | 0.0M |
| 2025-07-04 | 5,706.00 | 5,706.00 | 5,630.00 | 5,648.00 | 0.0M |
| 2025-07-03 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.0M |
| 2025-07-02 | 5,614.00 | 5,732.00 | 5,614.00 | 5,696.00 | 0.0M |
| 2025-07-01 | 5,584.00 | 5,604.00 | 5,570.00 | 5,584.00 | 0.0M |
| 2025-06-30 | 5,650.00 | 5,682.00 | 5,610.00 | 5,660.00 | 0.0M |
| 2025-06-27 | 5,668.00 | 5,706.00 | 5,622.00 | 5,640.00 | 0.0M |
| 2025-06-26 | 5,632.00 | 5,690.00 | 5,622.00 | 5,642.00 | 0.0M |
| 2025-06-25 | 5,542.00 | 5,654.00 | 5,542.00 | 5,600.00 | 0.0M |
| 2025-06-24 | 5,562.00 | 5,604.00 | 5,486.00 | 5,562.00 | 0.0M |
| 2025-06-23 | 5,628.00 | 5,648.00 | 5,568.00 | 5,602.00 | 0.0M |
| 2025-06-20 | 5,584.00 | 5,706.00 | 5,570.00 | 5,656.00 | 0.0M |
| 2025-06-19 | 5,510.00 | 5,580.00 | 5,506.00 | 5,556.00 | 0.0M |
| 2025-06-18 | 5,516.00 | 5,616.00 | 5,516.00 | 5,562.00 | 0.0M |
| 2025-06-17 | 5,518.00 | 5,564.00 | 5,512.00 | 5,534.00 | 0.0M |
| 2025-06-16 | 5,472.00 | 5,574.00 | 5,438.00 | 5,512.00 | 0.0M |
| 2025-06-13 | 5,410.00 | 5,456.00 | 5,404.00 | 5,450.00 | 0.0M |
| 2025-06-12 | 5,450.00 | 5,450.00 | 5,400.00 | 5,420.00 | 0.0M |
| 2025-06-11 | 5,536.00 | 5,536.00 | 5,488.00 | 5,524.00 | 0.0M |
| 2025-06-10 | 5,532.00 | 5,560.00 | 5,498.00 | 5,536.00 | 0.0M |
| 2025-06-09 | 5,526.00 | 5,554.00 | 5,500.00 | 5,532.00 | 0.0M |
| 2025-06-06 | 5,522.00 | 5,534.00 | 5,522.00 | 5,526.00 | 0.0M |
| 2025-06-05 | 5,418.00 | 5,474.00 | 5,418.00 | 5,446.00 | 0.0M |
| 2025-06-04 | 5,372.00 | 5,490.00 | 5,370.00 | 5,418.00 | 0.0M |
| 2025-06-03 | 5,436.00 | 5,436.00 | 5,290.00 | 5,372.00 | 0.0M |
| 2025-05-30 | 5,472.00 | 5,472.00 | 5,414.00 | 5,442.00 | 0.0M |
| 2025-05-29 | 5,550.00 | 5,568.00 | 5,456.00 | 5,518.00 | 0.0M |
| 2025-05-28 | 5,526.00 | 5,584.00 | 5,526.00 | 5,556.00 | 0.0M |
| 2025-05-27 | 5,670.00 | 5,670.00 | 5,540.00 | 5,574.00 | 0.0M |
| 2025-05-26 | 5,660.00 | 5,700.00 | 5,592.00 | 5,638.00 | 0.0M |
| 2025-05-23 | 5,928.00 | 5,954.00 | 5,668.00 | 5,804.00 | 0.0M |
| 2025-05-22 | 5,730.00 | 6,008.00 | 5,724.00 | 5,896.00 | 0.0M |
| 2025-05-21 | 5,734.00 | 5,760.00 | 5,684.00 | 5,720.00 | 0.0M |
| 2025-05-20 | 5,764.00 | 5,770.00 | 5,706.00 | 5,740.00 | 0.0M |
| 2025-05-19 | 5,780.00 | 5,786.00 | 5,696.00 | 5,754.00 | 0.0M |
| 2025-05-16 | 5,750.00 | 5,806.00 | 5,750.00 | 5,786.00 | 0.0M |
| 2025-05-15 | 5,766.00 | 5,820.00 | 5,766.00 | 5,794.00 | 0.0M |
| 2025-05-14 | 5,774.00 | 5,830.00 | 5,766.00 | 5,782.00 | 0.0M |
| 2025-05-13 | 5,774.00 | 5,804.00 | 5,704.00 | 5,774.00 | 0.0M |
| 2025-05-12 | 5,750.00 | 5,834.00 | 5,700.00 | 5,774.00 | 0.0M |
| 2025-05-09 | 5,684.00 | 5,714.00 | 5,668.00 | 5,692.00 | 0.0M |
| 2025-05-08 | 5,450.00 | 5,700.00 | 5,450.00 | 5,592.00 | 0.0M |
| 2025-05-07 | 5,500.00 | 5,582.00 | 5,494.00 | 5,516.00 | 0.0M |
| 2025-05-06 | 5,620.00 | 5,640.00 | 5,470.00 | 5,544.00 | 0.0M |
| 2025-04-30 | 5,640.00 | 5,672.00 | 5,608.00 | 5,634.00 | 0.0M |
| 2025-04-29 | 5,782.00 | 5,782.00 | 5,674.00 | 5,710.00 | 0.0M |
| 2025-04-28 | 5,738.00 | 5,740.00 | 5,700.00 | 5,720.00 | 0.0M |
| 2025-04-25 | 5,756.00 | 5,800.00 | 5,718.00 | 5,760.00 | 0.0M |
| 2025-04-24 | 5,792.00 | 5,832.00 | 5,710.00 | 5,754.00 | 0.0M |
| 2025-04-23 | 5,750.00 | 5,834.00 | 5,746.00 | 5,800.00 | 0.0M |
| 2025-04-22 | 5,836.00 | 5,840.00 | 5,724.00 | 5,770.00 | 0.1M |
| 2025-04-21 | 5,840.00 | 5,860.00 | 5,814.00 | 5,838.00 | 0.0M |
| 2025-04-18 | 5,806.00 | 5,846.00 | 5,790.00 | 5,812.00 | 0.1M |
| 2025-04-17 | 5,816.00 | 5,860.00 | 5,796.00 | 5,820.00 | 0.1M |
| 2025-04-16 | 5,860.00 | 5,874.00 | 5,782.00 | 5,830.00 | 0.2M |
| 2025-04-15 | 5,948.00 | 5,960.00 | 5,868.00 | 5,922.00 | 0.1M |
| 2025-04-14 | 5,940.00 | 5,954.00 | 5,930.00 | 5,940.00 | 0.0M |
| 2025-04-11 | 5,918.00 | 5,944.00 | 5,904.00 | 5,920.00 | 0.0M |
| 2025-04-10 | 5,930.00 | 5,966.00 | 5,924.00 | 5,936.00 | 0.0M |
| 2025-04-09 | 5,938.00 | 5,938.00 | 5,794.00 | 5,860.00 | 0.0M |
| 2025-04-08 | 5,986.00 | 5,986.00 | 5,916.00 | 5,938.00 | 0.0M |
| 2025-04-07 | 5,920.00 | 6,030.00 | 5,920.00 | 5,990.00 | 0.0M |
| 2025-04-03 | 6,136.00 | 6,136.00 | 6,108.00 | 6,124.00 | 0.0M |
| 2025-04-02 | 6,130.00 | 6,176.00 | 6,128.00 | 6,136.00 | 0.0M |
| 2025-04-01 | 6,026.00 | 6,130.00 | 6,018.00 | 6,076.00 | 0.0M |
| 2025-03-31 | 6,044.00 | 6,110.00 | 6,016.00 | 6,038.00 | 0.0M |
| 2025-03-28 | 6,102.00 | 6,106.00 | 6,040.00 | 6,072.00 | 0.0M |
| 2025-03-27 | 6,122.00 | 6,130.00 | 6,102.00 | 6,120.00 | 0.0M |
| 2025-03-26 | 6,102.00 | 6,152.00 | 6,094.00 | 6,122.00 | 0.0M |
| 2025-03-25 | 6,106.00 | 6,126.00 | 6,080.00 | 6,102.00 | 0.0M |
| 2025-03-24 | 6,072.00 | 6,126.00 | 6,072.00 | 6,098.00 | 0.0M |
| 2025-03-21 | 6,066.00 | 6,072.00 | 6,026.00 | 6,040.00 | 0.0M |
| 2025-03-20 | 6,060.00 | 6,096.00 | 6,040.00 | 6,080.00 | 0.0M |
| 2025-03-19 | 6,138.00 | 6,140.00 | 6,080.00 | 6,104.00 | 0.0M |
| 2025-03-18 | 6,146.00 | 6,214.00 | 6,146.00 | 6,180.00 | 0.0M |
| 2025-03-17 | 6,288.00 | 6,288.00 | 6,132.00 | 6,194.00 | 0.0M |
| 2025-03-14 | 6,278.00 | 6,356.00 | 6,260.00 | 6,302.00 | 0.0M |
| 2025-03-13 | 6,250.00 | 6,290.00 | 6,246.00 | 6,252.00 | 0.0M |
| 2025-03-12 | 6,284.00 | 6,306.00 | 6,270.00 | 6,278.00 | 0.0M |
| 2025-03-11 | 6,284.00 | 6,300.00 | 6,264.00 | 6,286.00 | 0.0M |
| 2025-03-10 | 6,398.00 | 6,400.00 | 6,278.00 | 6,300.00 | 0.0M |
| 2025-03-07 | 6,410.00 | 6,428.00 | 6,364.00 | 6,382.00 | 0.0M |
| 2025-03-06 | 6,282.00 | 6,420.00 | 6,282.00 | 6,316.00 | 0.0M |
| 2025-03-05 | 6,240.00 | 6,300.00 | 6,222.00 | 6,282.00 | 0.0M |
| 2025-03-04 | 6,280.00 | 6,294.00 | 6,242.00 | 6,272.00 | 0.0M |
| 2025-03-03 | 6,200.00 | 6,382.00 | 6,200.00 | 6,302.00 | 0.0M |
| 2025-02-28 | 6,278.00 | 6,308.00 | 6,260.00 | 6,276.00 | 0.0M |
| 2025-02-27 | 6,340.00 | 6,340.00 | 6,230.00 | 6,278.00 | 0.0M |
| 2025-02-26 | 6,310.00 | 6,368.00 | 6,292.00 | 6,326.00 | 0.0M |
| 2025-02-25 | 6,404.00 | 6,422.00 | 6,240.00 | 6,314.00 | 0.0M |
| 2025-02-24 | 6,388.00 | 6,482.00 | 6,366.00 | 6,422.00 | 0.0M |
| 2025-02-21 | 6,486.00 | 6,502.00 | 6,380.00 | 6,446.00 | 0.0M |
| 2025-02-20 | 6,438.00 | 6,484.00 | 6,408.00 | 6,448.00 | 0.0M |
| 2025-02-19 | 6,500.00 | 6,508.00 | 6,432.00 | 6,474.00 | 0.0M |
| 2025-02-18 | 6,340.00 | 6,518.00 | 6,340.00 | 6,428.00 | 0.0M |
| 2025-02-17 | 6,322.00 | 6,330.00 | 6,280.00 | 6,320.00 | 0.0M |
| 2025-02-14 | 6,378.00 | 6,400.00 | 6,298.00 | 6,348.00 | 0.0M |
| 2025-02-13 | 6,396.00 | 6,422.00 | 6,350.00 | 6,394.00 | 0.0M |
| 2025-02-12 | 6,612.00 | 6,612.00 | 6,364.00 | 6,446.00 | 0.0M |
| 2025-02-11 | 7,168.00 | 7,168.00 | 6,606.00 | 6,812.00 | 0.0M |
| 2025-02-10 | 7,228.00 | 7,262.00 | 7,056.00 | 7,182.00 | 0.0M |
| 2025-02-07 | 7,112.00 | 7,258.00 | 7,112.00 | 7,220.00 | 0.0M |
| 2025-02-06 | 6,716.00 | 7,226.00 | 6,694.00 | 7,002.00 | 0.0M |
| 2025-02-05 | 6,796.00 | 6,796.00 | 6,664.00 | 6,700.00 | 0.0M |
| 2025-01-27 | 6,792.00 | 6,828.00 | 6,720.00 | 6,796.00 | 0.0M |
| 2025-01-24 | 6,636.00 | 6,820.00 | 6,586.00 | 6,678.00 | 0.0M |
| 2025-01-23 | 6,650.00 | 6,650.00 | 6,552.00 | 6,602.00 | 0.0M |
| 2025-01-22 | 6,506.00 | 6,644.00 | 6,408.00 | 6,510.00 | 0.0M |
| 2025-01-21 | 6,704.00 | 6,742.00 | 6,532.00 | 6,676.00 | 0.0M |
| 2025-01-20 | 6,674.00 | 6,742.00 | 6,566.00 | 6,662.00 | 0.0M |
| 2025-01-17 | 6,574.00 | 6,696.00 | 6,488.00 | 6,608.00 | 0.0M |
| 2025-01-16 | 6,652.00 | 6,778.00 | 6,484.00 | 6,624.00 | 0.0M |
| 2025-01-15 | 6,330.00 | 6,572.00 | 6,322.00 | 6,412.00 | 0.0M |
| 2025-01-14 | 6,194.00 | 6,394.00 | 6,194.00 | 6,314.00 | 0.0M |
| 2025-01-13 | 6,220.00 | 6,226.00 | 6,134.00 | 6,182.00 | 0.0M |
| 2025-01-10 | 5,950.00 | 6,180.00 | 5,950.00 | 6,080.00 | 0.0M |
| 2025-01-09 | 5,928.00 | 5,980.00 | 5,910.00 | 5,950.00 | 0.0M |
| 2025-01-08 | 5,920.00 | 5,940.00 | 5,914.00 | 5,928.00 | 0.0M |
| 2025-01-07 | 5,902.00 | 5,956.00 | 5,902.00 | 5,924.00 | 0.0M |
| 2025-01-06 | 5,930.00 | 5,998.00 | 5,930.00 | 5,958.00 | 0.0M |
| 2025-01-03 | 6,008.00 | 6,010.00 | 5,968.00 | 5,992.00 | 0.0M |
| 2025-01-02 | 5,960.00 | 6,026.00 | 5,902.00 | 6,008.00 | 0.0M |