18,799.00
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 | 18,799.00 | 18,799.00 | 18,799.00 | 18,799.00 | 0.0M |
| 2025-09-25 | 18,395.00 | 18,395.00 | 18,395.00 | 18,395.00 | 0.0M |
| 2025-09-24 | 18,851.00 | 18,851.00 | 18,851.00 | 18,851.00 | 0.0M |
| 2025-09-23 | 18,896.00 | 18,896.00 | 18,896.00 | 18,896.00 | 0.0M |
| 2025-09-22 | 18,946.00 | 18,946.00 | 18,946.00 | 18,946.00 | 0.0M |
| 2025-09-19 | 19,117.00 | 19,117.00 | 19,117.00 | 19,110.00 | 0.0M |
| 2025-09-18 | 19,024.00 | 19,024.00 | 19,024.00 | 19,024.00 | 0.0M |
| 2025-09-17 | 19,047.00 | 19,047.00 | 19,047.00 | 19,047.00 | 0.0M |
| 2025-09-16 | 19,180.00 | 19,180.00 | 19,180.00 | 19,180.00 | 0.0M |
| 2025-09-15 | 19,463.00 | 19,463.00 | 19,463.00 | 19,463.00 | 0.0M |
| 2025-09-12 | 19,430.00 | 19,430.00 | 19,430.00 | 19,430.00 | 0.0M |
| 2025-09-11 | 19,539.00 | 19,539.00 | 19,539.00 | 19,539.00 | 0.0M |
| 2025-09-10 | 19,255.00 | 19,255.00 | 19,255.00 | 19,255.00 | 0.0M |
| 2025-09-09 | 19,553.00 | 19,553.00 | 19,553.00 | 19,553.00 | 0.0M |
| 2025-09-08 | 19,711.00 | 19,711.00 | 19,711.00 | 19,711.00 | 0.0M |
| 2025-09-05 | 19,670.00 | 19,670.00 | 19,670.00 | 19,428.00 | 0.0M |
| 2025-09-04 | 19,776.00 | 19,776.00 | 19,776.00 | 19,927.00 | 0.0M |
| 2025-09-03 | 19,403.00 | 19,403.00 | 19,403.00 | 19,403.00 | 0.0M |
| 2025-09-02 | 19,382.00 | 19,382.00 | 19,382.00 | 19,382.00 | 0.0M |
| 2025-09-01 | 19,168.00 | 19,168.00 | 19,168.00 | 19,168.00 | 0.0M |
| 2025-08-29 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 0.0M |
| 2025-08-28 | 19,868.00 | 19,868.00 | 19,841.00 | 19,846.00 | 0.0M |
| 2025-08-27 | 20,407.00 | 20,407.00 | 20,407.00 | 20,054.00 | 0.0M |
| 2025-08-26 | 19,928.00 | 19,928.00 | 19,928.00 | 20,299.00 | 0.0M |
| 2025-08-25 | 19,784.00 | 20,425.00 | 19,784.00 | 20,326.00 | 0.0M |
| 2025-08-22 | 20,535.00 | 20,535.00 | 20,150.00 | 20,150.00 | 0.0M |
| 2025-08-21 | 22,171.00 | 22,171.00 | 22,171.00 | 22,171.00 | 0.0M |
| 2025-08-20 | 21,916.00 | 21,916.00 | 21,916.00 | 21,916.00 | 0.0M |
| 2025-08-19 | 22,114.00 | 22,114.00 | 22,114.00 | 22,004.00 | 0.0M |
| 2025-08-18 | 21,841.00 | 21,841.00 | 21,841.00 | 21,841.00 | 0.0M |
| 2025-08-14 | 21,966.00 | 21,966.00 | 21,956.00 | 21,878.00 | 0.0M |
| 2025-08-13 | 22,374.00 | 22,374.00 | 22,374.00 | 22,374.00 | 0.0M |
| 2025-08-12 | 22,098.00 | 22,098.00 | 22,098.00 | 22,098.00 | 0.0M |
| 2025-08-11 | 22,098.00 | 22,098.00 | 22,098.00 | 22,098.00 | 0.0M |
| 2025-08-08 | 22,346.00 | 22,346.00 | 22,346.00 | 22,346.00 | 0.0M |
| 2025-08-07 | 21,532.00 | 22,052.00 | 21,532.00 | 21,981.00 | 0.0M |
| 2025-08-06 | 20,960.00 | 20,980.00 | 20,960.00 | 21,344.00 | 0.0M |
| 2025-08-05 | 20,620.00 | 20,620.00 | 20,620.00 | 20,620.00 | 0.0M |
| 2025-08-04 | 20,620.00 | 20,620.00 | 20,620.00 | 20,620.00 | 0.0M |
| 2025-08-01 | 20,456.00 | 20,456.00 | 20,456.00 | 20,456.00 | 0.0M |
| 2025-07-31 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 0.0M |
| 2025-07-30 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 0.0M |
| 2025-07-29 | 20,692.00 | 20,692.00 | 20,692.00 | 20,692.00 | 0.0M |
| 2025-07-28 | 20,347.00 | 20,347.00 | 20,347.00 | 20,347.00 | 0.0M |
| 2025-07-25 | 20,770.00 | 20,770.00 | 20,770.00 | 20,770.00 | 0.0M |
| 2025-07-24 | 20,703.00 | 20,703.00 | 20,703.00 | 20,703.00 | 0.0M |
| 2025-07-23 | 20,234.00 | 20,234.00 | 20,234.00 | 20,234.00 | 0.0M |
| 2025-07-22 | 20,234.00 | 20,234.00 | 20,234.00 | 20,234.00 | 0.0M |
| 2025-07-21 | 20,424.00 | 20,424.00 | 20,424.00 | 20,424.00 | 0.0M |
| 2025-07-18 | 20,575.00 | 20,575.00 | 20,575.00 | 20,575.00 | 0.0M |
| 2025-07-17 | 20,175.00 | 20,175.00 | 20,175.00 | 20,175.00 | 0.0M |
| 2025-07-16 | 19,764.00 | 19,764.00 | 19,764.00 | 19,764.00 | 0.0M |
| 2025-07-15 | 19,672.00 | 19,672.00 | 19,672.00 | 19,672.00 | 0.0M |
| 2025-07-14 | 19,645.00 | 19,645.00 | 19,645.00 | 19,645.00 | 0.0M |
| 2025-07-11 | 19,596.00 | 19,596.00 | 19,596.00 | 19,596.00 | 0.0M |
| 2025-07-10 | 19,596.00 | 19,596.00 | 19,596.00 | 19,596.00 | 0.0M |
| 2025-07-09 | 20,044.00 | 20,044.00 | 20,044.00 | 20,044.00 | 0.0M |
| 2025-07-08 | 20,006.00 | 20,006.00 | 20,006.00 | 20,006.00 | 0.0M |
| 2025-07-07 | 19,703.00 | 19,703.00 | 19,703.00 | 19,703.00 | 0.0M |
| 2025-07-04 | 19,773.00 | 19,773.00 | 19,773.00 | 19,773.00 | 0.0M |
| 2025-07-03 | 19,548.00 | 19,548.00 | 19,548.00 | 19,548.00 | 0.0M |
| 2025-07-02 | 19,548.00 | 19,548.00 | 19,548.00 | 19,548.00 | 0.0M |
| 2025-07-01 | 19,416.00 | 19,416.00 | 19,416.00 | 19,416.00 | 0.0M |
| 2025-06-30 | 19,649.00 | 19,649.00 | 19,649.00 | 19,649.00 | 0.0M |
| 2025-06-27 | 19,371.00 | 19,371.00 | 19,371.00 | 19,371.00 | 0.0M |
| 2025-06-26 | 19,371.00 | 19,371.00 | 19,371.00 | 19,371.00 | 0.0M |
| 2025-06-25 | 18,900.00 | 18,900.00 | 18,826.00 | 18,903.00 | 0.0M |
| 2025-06-24 | 19,087.00 | 19,087.00 | 19,087.00 | 19,087.00 | 0.0M |
| 2025-06-23 | 18,198.00 | 18,198.00 | 18,198.00 | 18,198.00 | 0.0M |
| 2025-06-20 | 18,994.00 | 18,994.00 | 18,994.00 | 18,994.00 | 0.0M |
| 2025-06-18 | 18,887.00 | 18,887.00 | 18,887.00 | 18,887.00 | 0.0M |
| 2025-06-17 | 18,931.00 | 18,931.00 | 18,931.00 | 18,931.00 | 0.0M |
| 2025-06-16 | 18,881.00 | 18,881.00 | 18,881.00 | 18,881.00 | 0.0M |
| 2025-06-13 | 18,881.00 | 18,881.00 | 18,881.00 | 18,881.00 | 0.0M |
| 2025-06-12 | 19,327.00 | 19,327.00 | 19,327.00 | 19,327.00 | 0.0M |
| 2025-06-11 | 19,585.00 | 19,585.00 | 19,585.00 | 19,585.00 | 0.0M |
| 2025-06-10 | 19,588.00 | 19,588.00 | 19,588.00 | 19,588.00 | 0.0M |
| 2025-06-09 | 19,030.00 | 19,030.00 | 19,030.00 | 19,030.00 | 0.0M |
| 2025-06-06 | 18,802.00 | 18,802.00 | 18,802.00 | 18,802.00 | 0.0M |
| 2025-06-05 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 0.0M |
| 2025-06-04 | 19,430.00 | 19,430.00 | 19,430.00 | 19,430.00 | 0.0M |
| 2025-06-03 | 19,386.00 | 19,386.00 | 19,386.00 | 19,386.00 | 0.0M |
| 2025-06-02 | 19,735.00 | 19,735.00 | 19,735.00 | 19,735.00 | 0.0M |
| 2025-05-30 | 19,969.00 | 19,969.00 | 19,969.00 | 19,969.00 | 0.0M |
| 2025-05-29 | 20,060.00 | 20,060.00 | 20,060.00 | 20,060.00 | 0.0M |
| 2025-05-28 | 20,312.00 | 20,312.00 | 20,312.00 | 20,312.00 | 0.0M |
| 2025-05-27 | 20,180.00 | 20,180.00 | 20,180.00 | 20,180.00 | 0.0M |
| 2025-05-26 | 19,937.00 | 19,937.00 | 19,937.00 | 19,937.00 | 0.0M |
| 2025-05-23 | 19,389.00 | 19,389.00 | 19,389.00 | 19,389.00 | 0.0M |
| 2025-05-22 | 19,646.00 | 19,646.00 | 19,646.00 | 19,646.00 | 0.0M |
| 2025-05-21 | 19,749.00 | 19,749.00 | 19,749.00 | 19,749.00 | 0.0M |
| 2025-05-20 | 20,070.00 | 20,070.00 | 20,070.00 | 20,070.00 | 0.0M |
| 2025-05-19 | 20,002.00 | 20,002.00 | 20,002.00 | 20,002.00 | 0.0M |
| 2025-05-16 | 20,328.00 | 20,328.00 | 20,328.00 | 20,328.00 | 0.0M |
| 2025-05-15 | 20,356.00 | 20,356.00 | 20,356.00 | 20,356.00 | 0.0M |
| 2025-05-14 | 20,444.00 | 20,444.00 | 20,444.00 | 20,444.00 | 0.0M |
| 2025-05-13 | 20,367.00 | 20,367.00 | 20,367.00 | 20,367.00 | 0.0M |
| 2025-05-12 | 20,685.00 | 20,685.00 | 20,225.00 | 20,330.00 | 0.0M |
| 2025-05-09 | 20,253.00 | 20,253.00 | 20,253.00 | 20,253.00 | 0.0M |
| 2025-05-08 | 19,481.00 | 19,481.00 | 19,481.00 | 19,481.00 | 0.0M |
| 2025-05-07 | 19,299.00 | 19,299.00 | 19,299.00 | 19,299.00 | 0.0M |
| 2025-05-06 | 19,086.00 | 19,086.00 | 19,086.00 | 19,086.00 | 0.0M |
| 2025-05-05 | 19,529.00 | 19,529.00 | 19,529.00 | 19,529.00 | 0.0M |
| 2025-05-02 | 19,554.00 | 19,554.00 | 19,554.00 | 19,554.00 | 0.0M |
| 2025-04-30 | 19,206.00 | 19,206.00 | 19,206.00 | 19,206.00 | 0.0M |
| 2025-04-29 | 19,703.00 | 19,703.00 | 19,703.00 | 19,703.00 | 0.0M |
| 2025-04-28 | 19,729.00 | 19,729.00 | 19,729.00 | 19,729.00 | 0.0M |
| 2025-04-25 | 19,729.00 | 19,729.00 | 19,729.00 | 19,729.00 | 0.0M |
| 2025-04-24 | 19,752.00 | 19,752.00 | 19,752.00 | 19,752.00 | 0.0M |
| 2025-04-23 | 19,752.00 | 19,752.00 | 19,752.00 | 19,752.00 | 0.0M |
| 2025-04-22 | 18,937.00 | 18,937.00 | 18,937.00 | 18,937.00 | 0.0M |
| 2025-04-17 | 18,579.00 | 18,579.00 | 18,579.00 | 18,579.00 | 0.0M |
| 2025-04-16 | 18,417.00 | 18,417.00 | 18,417.00 | 18,417.00 | 0.0M |
| 2025-04-15 | 18,392.00 | 18,392.00 | 18,392.00 | 18,392.00 | 0.0M |
| 2025-04-14 | 18,159.00 | 18,159.00 | 18,159.00 | 18,159.00 | 0.0M |
| 2025-04-11 | 17,698.00 | 17,698.00 | 17,698.00 | 17,698.00 | 0.0M |
| 2025-04-10 | 17,889.00 | 17,889.00 | 17,889.00 | 17,889.00 | 0.0M |
| 2025-04-09 | 17,056.00 | 17,145.00 | 17,056.00 | 16,878.00 | 0.0M |
| 2025-04-08 | 17,464.00 | 17,464.00 | 17,464.00 | 17,464.00 | 0.0M |
| 2025-04-07 | 16,747.00 | 16,747.00 | 16,747.00 | 16,747.00 | 0.0M |
| 2025-04-04 | 16,952.00 | 16,952.00 | 16,952.00 | 16,952.00 | 0.0M |
| 2025-04-03 | 18,995.00 | 18,995.00 | 18,985.00 | 18,782.00 | 0.0M |
| 2025-04-02 | 19,568.00 | 19,568.00 | 19,568.00 | 19,568.00 | 0.0M |
| 2025-04-01 | 19,605.00 | 19,657.00 | 19,605.00 | 19,501.00 | 0.0M |
| 2025-03-31 | 19,417.00 | 19,417.00 | 19,417.00 | 19,209.00 | 0.0M |
| 2025-03-28 | 19,759.00 | 19,759.00 | 19,759.00 | 19,673.00 | 0.0M |
| 2025-03-27 | 19,848.00 | 19,848.00 | 19,848.00 | 19,848.00 | 0.0M |
| 2025-03-26 | 19,848.00 | 19,848.00 | 19,848.00 | 19,848.00 | 0.0M |
| 2025-03-25 | 19,825.00 | 19,825.00 | 19,825.00 | 19,825.00 | 0.0M |
| 2025-03-24 | 19,413.00 | 19,413.00 | 19,413.00 | 19,413.00 | 0.0M |
| 2025-03-21 | 19,305.00 | 19,305.00 | 19,305.00 | 19,305.00 | 0.0M |
| 2025-03-20 | 19,638.00 | 19,638.00 | 19,638.00 | 19,638.00 | 0.0M |
| 2025-03-19 | 19,924.00 | 19,924.00 | 19,924.00 | 19,924.00 | 0.0M |
| 2025-03-18 | 20,071.00 | 20,071.00 | 20,071.00 | 20,071.00 | 0.0M |
| 2025-03-17 | 19,861.00 | 19,861.00 | 19,861.00 | 19,861.00 | 0.0M |
| 2025-03-14 | 19,204.00 | 19,209.00 | 19,204.00 | 19,678.00 | 0.0M |
| 2025-03-13 | 18,790.00 | 18,954.00 | 18,790.00 | 18,882.00 | 0.0M |
| 2025-03-12 | 18,413.00 | 18,413.00 | 18,413.00 | 18,413.00 | 0.0M |
| 2025-03-11 | 18,105.00 | 18,105.00 | 18,105.00 | 18,105.00 | 0.0M |
| 2025-03-10 | 18,215.00 | 18,215.00 | 18,215.00 | 18,215.00 | 0.0M |
| 2025-03-07 | 18,623.00 | 18,623.00 | 18,623.00 | 18,623.00 | 0.0M |
| 2025-03-06 | 18,542.00 | 18,542.00 | 18,542.00 | 18,542.00 | 0.0M |
| 2025-03-05 | 18,133.00 | 18,133.00 | 17,994.00 | 18,120.00 | 0.0M |
| 2025-03-04 | 17,705.00 | 17,705.00 | 17,623.00 | 17,322.00 | 0.0M |
| 2025-03-03 | 18,126.00 | 18,126.00 | 18,126.00 | 18,126.00 | 0.0M |
| 2025-02-28 | 18,064.00 | 18,064.00 | 18,064.00 | 18,064.00 | 0.0M |
| 2025-02-27 | 18,521.00 | 18,521.00 | 18,508.00 | 18,508.00 | 0.0M |
| 2025-02-26 | 18,200.00 | 18,353.00 | 18,200.00 | 18,353.00 | 0.0M |
| 2025-02-25 | 17,986.00 | 17,986.00 | 17,986.00 | 17,986.00 | 0.0M |
| 2025-02-24 | 17,884.00 | 17,884.00 | 17,884.00 | 17,884.00 | 0.0M |
| 2025-02-21 | 18,483.00 | 18,483.00 | 18,483.00 | 18,483.00 | 0.0M |
| 2025-02-20 | 18,585.00 | 18,585.00 | 18,585.00 | 18,585.00 | 0.0M |
| 2025-02-19 | 18,657.00 | 18,657.00 | 18,657.00 | 18,657.00 | 0.0M |
| 2025-02-18 | 18,979.00 | 18,979.00 | 18,979.00 | 18,979.00 | 0.0M |
| 2025-02-17 | 18,104.00 | 18,104.00 | 18,104.00 | 18,104.00 | 0.0M |
| 2025-02-14 | 18,104.00 | 18,104.00 | 18,104.00 | 18,104.00 | 0.0M |
| 2025-02-13 | 18,306.00 | 18,306.00 | 18,306.00 | 18,306.00 | 0.0M |
| 2025-02-12 | 18,154.00 | 18,154.00 | 18,154.00 | 18,154.00 | 0.0M |
| 2025-02-11 | 17,705.00 | 17,705.00 | 17,705.00 | 17,705.00 | 0.0M |
| 2025-02-10 | 17,427.00 | 17,427.00 | 17,427.00 | 17,427.00 | 0.0M |
| 2025-02-07 | 17,326.00 | 17,480.00 | 17,326.00 | 17,451.00 | 0.0M |
| 2025-02-06 | 16,843.00 | 17,154.00 | 16,843.00 | 17,154.00 | 0.0M |
| 2025-02-05 | 16,652.00 | 16,652.00 | 16,652.00 | 16,652.00 | 0.0M |
| 2025-02-04 | 17,006.00 | 17,006.00 | 17,006.00 | 17,006.00 | 0.0M |
| 2025-02-03 | 17,006.00 | 17,006.00 | 17,006.00 | 17,006.00 | 0.0M |
| 2025-01-31 | 17,325.00 | 17,325.00 | 17,325.00 | 17,325.00 | 0.0M |
| 2025-01-30 | 17,377.00 | 17,377.00 | 17,377.00 | 17,377.00 | 0.0M |
| 2025-01-29 | 17,091.00 | 17,091.00 | 17,091.00 | 17,091.00 | 0.0M |
| 2025-01-28 | 17,094.00 | 17,094.00 | 17,094.00 | 17,094.00 | 0.0M |
| 2025-01-27 | 16,818.00 | 16,818.00 | 16,818.00 | 16,818.00 | 0.0M |
| 2025-01-24 | 16,955.00 | 16,955.00 | 16,899.00 | 16,904.00 | 0.0M |
| 2025-01-23 | 16,804.00 | 16,804.00 | 16,804.00 | 16,804.00 | 0.0M |
| 2025-01-22 | 16,804.00 | 16,804.00 | 16,804.00 | 16,804.00 | 0.0M |
| 2025-01-21 | 16,252.00 | 16,252.00 | 16,252.00 | 16,252.00 | 0.0M |
| 2025-01-20 | 16,163.00 | 16,163.00 | 16,163.00 | 16,163.00 | 0.0M |
| 2025-01-17 | 16,227.00 | 16,227.00 | 16,130.00 | 16,186.00 | 0.0M |
| 2025-01-16 | 16,086.00 | 16,086.00 | 16,046.00 | 16,046.00 | 0.0M |
| 2025-01-15 | 16,004.00 | 16,004.00 | 16,004.00 | 16,004.00 | 0.0M |
| 2025-01-14 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 0.0M |
| 2025-01-13 | 15,873.00 | 15,873.00 | 15,873.00 | 15,873.00 | 0.0M |
| 2025-01-10 | 16,042.00 | 16,042.00 | 15,926.00 | 16,065.00 | 0.0M |
| 2025-01-09 | 15,902.00 | 15,902.00 | 15,902.00 | 15,902.00 | 0.0M |
| 2025-01-08 | 15,999.00 | 16,004.00 | 15,979.00 | 15,979.00 | 0.0M |
| 2025-01-07 | 15,932.00 | 16,117.00 | 15,932.00 | 16,114.00 | 0.0M |
| 2025-01-03 | 15,703.00 | 15,703.00 | 15,703.00 | 15,703.00 | 0.0M |
| 2025-01-02 | 15,665.00 | 15,665.00 | 15,665.00 | 15,665.00 | 0.0M |