24,978.25
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 | 24,900.00 | 24,992.00 | 24,775.00 | 24,978.25 | 0.0M |
| 2025-09-25 | 24,991.50 | 25,038.00 | 24,680.00 | 24,879.25 | 0.0M |
| 2025-09-24 | 25,103.25 | 25,156.50 | 24,878.00 | 24,988.00 | 0.0M |
| 2025-09-23 | 25,240.00 | 25,270.75 | 25,036.25 | 25,076.25 | 0.0M |
| 2025-09-22 | 25,094.50 | 25,259.00 | 25,000.00 | 25,253.50 | 0.0M |
| 2025-09-21 | 25,094.50 | 25,094.50 | 25,094.50 | 25,094.50 | 0.0M |
| 2025-09-19 | 24,717.75 | 24,888.00 | 24,655.00 | 24,866.25 | 0.5M |
| 2025-09-18 | 24,498.50 | 24,816.00 | 24,495.25 | 24,705.50 | 0.6M |
| 2025-09-17 | 24,526.75 | 24,553.00 | 24,242.00 | 24,465.25 | 0.6M |
| 2025-09-16 | 24,533.75 | 24,647.25 | 24,499.25 | 24,522.25 | 0.4M |
| 2025-09-15 | 24,353.00 | 24,556.75 | 24,317.75 | 24,550.75 | 0.4M |
| 2025-09-14 | 24,348.00 | 24,366.75 | 24,337.75 | 24,348.00 | 0.0M |
| 2025-09-12 | 24,255.75 | 24,395.50 | 24,200.75 | 24,351.00 | 0.1M |
| 2025-09-11 | 24,092.75 | 24,281.25 | 24,085.00 | 24,248.25 | 0.0M |
| 2025-09-10 | 24,130.00 | 24,276.00 | 24,017.50 | 24,110.50 | 0.0M |
| 2025-09-09 | 24,042.75 | 24,152.00 | 23,963.25 | 24,108.00 | 0.0M |
| 2025-09-08 | 23,901.75 | 24,120.50 | 23,890.00 | 24,033.00 | 0.0M |
| 2025-09-05 | 23,938.00 | 24,136.25 | 23,736.25 | 23,915.50 | 0.0M |
| 2025-09-04 | 23,693.75 | 23,940.50 | 23,642.75 | 23,903.75 | 0.0M |
| 2025-09-03 | 23,617.00 | 23,760.00 | 23,544.00 | 23,682.00 | 0.0M |
| 2025-09-02 | 23,655.00 | 23,785.75 | 23,251.50 | 23,506.25 | 0.0M |
| 2025-09-01 | 23,680.25 | 23,785.75 | 23,611.25 | 23,680.25 | 0.0M |
| 2025-08-29 | 23,988.25 | 23,988.25 | 23,640.00 | 23,696.25 | 0.0M |
| 2025-08-28 | 23,751.00 | 24,038.25 | 23,734.75 | 24,007.75 | 0.0M |
| 2025-08-27 | 23,849.50 | 23,915.00 | 23,678.50 | 23,864.00 | 0.0M |
| 2025-08-26 | 23,749.00 | 23,845.25 | 23,605.50 | 23,827.75 | 0.0M |
| 2025-08-25 | 23,823.00 | 23,861.50 | 23,680.25 | 23,733.75 | 0.0M |
| 2025-08-22 | 23,475.00 | 23,880.75 | 23,317.25 | 23,805.25 | 0.0M |
| 2025-08-21 | 23,558.75 | 23,601.75 | 23,355.00 | 23,453.50 | 0.0M |
| 2025-08-20 | 23,703.00 | 23,710.50 | 23,266.00 | 23,556.75 | 0.0M |
| 2025-08-19 | 24,057.75 | 24,057.75 | 23,660.00 | 23,702.25 | 0.0M |
| 2025-08-18 | 24,068.00 | 24,113.50 | 23,952.75 | 24,034.25 | 0.0M |
| 2025-08-15 | 24,135.00 | 24,184.75 | 23,975.00 | 24,040.75 | 0.0M |
| 2025-08-14 | 24,169.50 | 24,235.00 | 24,030.00 | 24,166.50 | 0.0M |
| 2025-08-13 | 24,169.25 | 24,298.25 | 24,115.25 | 24,179.50 | 0.0M |
| 2025-08-12 | 23,872.00 | 24,182.75 | 23,841.75 | 24,172.50 | 0.0M |
| 2025-08-11 | 23,992.50 | 24,037.50 | 23,825.00 | 23,872.50 | 0.0M |
| 2025-08-08 | 23,791.75 | 24,003.75 | 23,750.75 | 23,949.25 | 0.0M |
| 2025-08-07 | 23,645.00 | 23,901.00 | 23,564.50 | 23,727.00 | 0.0M |
| 2025-08-06 | 23,292.50 | 23,670.75 | 23,280.75 | 23,651.75 | 0.0M |
| 2025-08-05 | 23,546.00 | 23,624.25 | 23,308.25 | 23,359.00 | 0.0M |
| 2025-08-04 | 23,106.00 | 23,576.50 | 23,049.50 | 23,523.25 | 0.0M |
| 2025-08-01 | 23,578.75 | 23,578.75 | 23,027.00 | 23,109.00 | 0.0M |
| 2025-07-31 | 23,927.50 | 24,086.25 | 23,534.00 | 23,604.25 | 0.0M |
| 2025-07-30 | 23,702.00 | 23,927.75 | 23,605.00 | 23,719.25 | 0.0M |
| 2025-07-29 | 23,745.00 | 23,887.50 | 23,665.00 | 23,688.50 | 0.0M |
| 2025-07-28 | 23,766.25 | 23,817.50 | 23,665.00 | 23,728.25 | 0.0M |
| 2025-07-25 | 23,624.00 | 23,704.25 | 23,570.00 | 23,658.50 | 0.0M |
| 2025-07-24 | 23,640.75 | 23,655.50 | 23,540.00 | 23,614.75 | 0.0M |
| 2025-07-23 | 23,412.00 | 23,652.25 | 23,385.00 | 23,547.25 | 0.0M |
| 2025-07-22 | 23,581.75 | 23,600.00 | 23,346.00 | 23,461.50 | 0.0M |
| 2025-07-21 | 23,483.00 | 23,655.75 | 23,465.25 | 23,577.25 | 0.0M |
| 2025-07-18 | 23,480.00 | 23,551.50 | 23,407.50 | 23,458.50 | 0.0M |
| 2025-07-17 | 23,275.00 | 23,512.00 | 23,250.00 | 23,485.00 | 0.0M |
| 2025-07-16 | 23,253.75 | 23,330.00 | 23,071.00 | 23,308.25 | 0.0M |
| 2025-07-15 | 23,250.75 | 23,447.00 | 23,227.00 | 23,289.25 | 0.0M |
| 2025-07-14 | 23,082.00 | 23,293.50 | 23,038.00 | 23,264.50 | 0.0M |
| 2025-07-11 | 23,230.00 | 23,240.50 | 23,069.00 | 23,186.75 | 0.0M |
| 2025-07-10 | 23,259.75 | 23,302.25 | 23,140.00 | 23,241.00 | 0.0M |
| 2025-07-09 | 23,132.25 | 23,336.25 | 23,083.50 | 23,280.50 | 0.0M |
| 2025-07-08 | 23,073.25 | 23,193.75 | 23,060.00 | 23,123.50 | 0.0M |
| 2025-07-07 | 23,201.75 | 23,243.25 | 23,010.00 | 23,109.75 | 0.0M |
| 2025-07-04 | 23,258.00 | 23,273.25 | 23,107.00 | 23,138.00 | 0.0M |
| 2025-07-03 | 23,076.00 | 23,328.00 | 23,054.00 | 23,289.75 | 0.0M |
| 2025-07-02 | 22,915.00 | 23,074.00 | 22,803.25 | 23,063.25 | 0.0M |
| 2025-07-01 | 23,089.50 | 23,136.75 | 22,820.00 | 22,911.25 | 0.0M |
| 2025-06-30 | 23,013.50 | 23,150.00 | 22,991.75 | 23,114.75 | 0.0M |
| 2025-06-27 | 22,899.25 | 23,039.00 | 22,818.50 | 22,971.50 | 0.0M |
| 2025-06-26 | 22,660.25 | 22,910.00 | 22,655.25 | 22,886.75 | 0.0M |
| 2025-06-25 | 22,607.75 | 22,751.75 | 22,603.75 | 22,676.75 | 0.0M |
| 2025-06-24 | 22,274.25 | 22,664.75 | 22,274.25 | 22,629.25 | 0.0M |
| 2025-06-23 | 21,879.25 | 22,298.00 | 21,808.50 | 22,288.25 | 0.0M |
| 2025-06-20 | 21,956.75 | 22,130.50 | 21,650.25 | 21,844.75 | 0.6M |
| 2025-06-19 | 21,887.00 | 21,951.25 | 21,653.50 | 21,887.00 | 0.1M |
| 2025-06-18 | 21,927.50 | 22,097.75 | 21,862.25 | 21,945.25 | 0.5M |
| 2025-06-17 | 22,176.00 | 22,177.25 | 21,909.50 | 21,956.00 | 0.5M |
| 2025-06-16 | 21,772.50 | 22,222.00 | 21,726.00 | 22,168.25 | 0.4M |
| 2025-06-13 | 22,132.25 | 22,134.75 | 21,692.25 | 21,860.75 | 0.1M |
| 2025-06-12 | 22,096.00 | 22,202.00 | 21,940.25 | 22,158.50 | 0.0M |
| 2025-06-11 | 22,180.00 | 22,323.75 | 22,020.00 | 22,112.25 | 0.0M |
| 2025-06-10 | 22,067.50 | 22,218.75 | 21,960.00 | 22,190.00 | 0.0M |
| 2025-06-09 | 22,045.50 | 22,110.50 | 21,947.50 | 22,048.25 | 0.0M |
| 2025-06-06 | 21,726.00 | 22,098.00 | 21,692.25 | 22,016.75 | 0.0M |
| 2025-06-05 | 21,965.50 | 22,154.25 | 21,732.25 | 21,806.25 | 0.0M |
| 2025-06-04 | 21,920.00 | 22,026.50 | 21,876.25 | 21,991.75 | 0.0M |
| 2025-06-03 | 21,765.50 | 21,980.25 | 21,625.00 | 21,930.50 | 0.0M |
| 2025-06-02 | 21,534.50 | 21,798.50 | 21,390.25 | 21,756.75 | 0.0M |
| 2025-05-30 | 21,595.25 | 21,648.00 | 21,300.00 | 21,599.00 | 0.0M |
| 2025-05-29 | 21,748.25 | 22,083.00 | 21,535.00 | 21,632.25 | 0.0M |
| 2025-05-28 | 21,684.75 | 21,786.25 | 21,555.00 | 21,602.00 | 0.0M |
| 2025-05-27 | 21,181.00 | 21,700.00 | 21,181.00 | 21,682.00 | 0.0M |
| 2025-05-26 | 21,450.00 | 21,522.00 | 21,390.00 | 21,450.00 | 0.0M |
| 2025-05-23 | 21,408.00 | 21,453.25 | 20,945.75 | 21,191.00 | 0.0M |
| 2025-05-22 | 21,385.00 | 21,557.75 | 21,260.75 | 21,399.25 | 0.0M |
| 2025-05-21 | 21,647.75 | 21,778.25 | 21,312.25 | 21,376.75 | 0.0M |
| 2025-05-20 | 21,724.75 | 21,779.00 | 21,538.75 | 21,670.75 | 0.0M |
| 2025-05-19 | 21,554.50 | 21,764.25 | 21,337.75 | 21,751.75 | 0.0M |
| 2025-05-16 | 21,615.00 | 21,731.25 | 21,550.00 | 21,730.00 | 0.0M |
| 2025-05-15 | 21,606.25 | 21,744.00 | 21,426.75 | 21,618.25 | 0.0M |
| 2025-05-14 | 21,482.00 | 21,635.00 | 21,462.50 | 21,609.75 | 0.0M |
| 2025-05-13 | 21,162.50 | 21,560.00 | 21,028.00 | 21,492.75 | 0.0M |
| 2025-05-12 | 20,596.25 | 21,200.50 | 20,596.25 | 21,158.00 | 0.0M |
| 2025-05-09 | 20,353.00 | 20,470.75 | 20,265.00 | 20,334.50 | 0.0M |
| 2025-05-08 | 20,122.00 | 20,536.25 | 20,122.00 | 20,345.25 | 0.0M |
| 2025-05-07 | 20,000.00 | 20,321.00 | 19,879.00 | 20,154.00 | 0.0M |
| 2025-05-06 | 20,208.75 | 20,225.00 | 19,933.50 | 20,068.75 | 0.0M |
| 2025-05-05 | 20,375.50 | 20,383.75 | 20,176.50 | 20,252.25 | 0.0M |
| 2025-05-02 | 19,977.25 | 20,474.25 | 19,940.00 | 20,392.00 | 0.0M |
| 2025-05-01 | 20,004.25 | 20,308.00 | 19,949.75 | 20,059.25 | 0.0M |
| 2025-04-30 | 19,767.50 | 20,056.00 | 19,295.00 | 19,844.25 | 0.0M |
| 2025-04-29 | 19,656.25 | 19,880.00 | 19,575.00 | 19,828.00 | 0.0M |
| 2025-04-28 | 19,667.75 | 19,801.25 | 19,445.00 | 19,716.25 | 0.0M |
| 2025-04-25 | 19,595.00 | 19,753.00 | 19,410.50 | 19,723.75 | 0.0M |
| 2025-04-24 | 19,009.50 | 19,600.00 | 18,800.25 | 19,511.00 | 0.0M |
| 2025-04-23 | 18,727.50 | 19,336.75 | 18,727.50 | 18,987.50 | 0.0M |
| 2025-04-22 | 18,084.00 | 18,688.75 | 18,050.00 | 18,563.00 | 0.0M |
| 2025-04-21 | 18,496.00 | 18,545.00 | 17,873.25 | 18,093.75 | 0.0M |
| 2025-04-17 | 18,578.75 | 18,822.75 | 18,441.75 | 18,561.00 | 0.0M |
| 2025-04-16 | 19,003.50 | 19,035.50 | 18,294.50 | 18,562.50 | 0.0M |
| 2025-04-15 | 19,072.00 | 19,300.00 | 19,004.75 | 19,142.00 | 0.0M |
| 2025-04-14 | 19,305.25 | 19,434.25 | 18,950.00 | 19,119.00 | 0.0M |
| 2025-04-11 | 18,719.00 | 19,044.50 | 18,247.50 | 18,987.75 | 0.0M |
| 2025-04-10 | 19,479.75 | 19,533.00 | 18,101.00 | 18,661.00 | 0.0M |
| 2025-04-09 | 17,335.00 | 19,551.00 | 16,890.00 | 19,470.25 | 0.0M |
| 2025-04-08 | 17,872.75 | 18,513.75 | 17,150.00 | 17,400.75 | 0.0M |
| 2025-04-07 | 16,908.25 | 18,466.00 | 16,608.00 | 17,728.00 | 0.0M |
| 2025-04-04 | 18,829.50 | 18,881.50 | 17,561.75 | 17,702.00 | 0.0M |
| 2025-04-03 | 19,217.75 | 19,348.50 | 18,794.50 | 18,853.50 | 0.0M |
| 2025-04-02 | 19,818.00 | 20,212.50 | 19,290.75 | 19,950.25 | 0.0M |
| 2025-04-01 | 19,575.00 | 19,826.00 | 19,450.00 | 19,794.75 | 0.0M |
| 2025-03-31 | 19,507.00 | 19,672.50 | 19,161.50 | 19,626.50 | 0.0M |
| 2025-03-28 | 20,172.25 | 20,200.50 | 19,557.00 | 19,645.00 | 0.0M |
| 2025-03-27 | 20,280.00 | 20,400.00 | 20,143.75 | 20,191.00 | 0.0M |
| 2025-03-26 | 20,735.50 | 20,735.50 | 20,255.00 | 20,319.00 | 0.0M |
| 2025-03-25 | 20,571.75 | 20,730.25 | 20,497.25 | 20,696.00 | 0.0M |
| 2025-03-24 | 20,216.25 | 20,610.00 | 20,216.25 | 20,578.25 | 0.0M |
| 2025-03-21 | 19,898.50 | 19,977.50 | 19,602.25 | 19,961.00 | 0.6M |
| 2025-03-20 | 19,949.75 | 20,105.00 | 19,735.25 | 19,879.25 | 0.6M |
| 2025-03-19 | 19,704.75 | 20,143.00 | 19,660.00 | 19,951.00 | 0.6M |
| 2025-03-18 | 20,041.00 | 20,066.50 | 19,604.25 | 19,701.75 | 0.6M |
| 2025-03-17 | 19,885.50 | 20,167.75 | 19,757.00 | 20,038.25 | 0.5M |
| 2025-03-14 | 19,505.75 | 19,949.50 | 19,503.75 | 19,919.50 | 0.1M |
| 2025-03-13 | 19,787.25 | 19,900.75 | 19,372.50 | 19,453.75 | 0.0M |
| 2025-03-12 | 19,605.25 | 19,992.25 | 19,593.50 | 19,826.25 | 0.0M |
| 2025-03-11 | 19,651.25 | 19,893.00 | 19,345.75 | 19,605.25 | 0.0M |
| 2025-03-10 | 20,339.50 | 20,370.25 | 19,474.75 | 19,654.75 | 0.0M |
| 2025-03-07 | 20,430.25 | 20,501.75 | 19,984.75 | 20,445.25 | 0.0M |
| 2025-03-06 | 20,832.50 | 20,870.00 | 20,202.25 | 20,303.75 | 0.0M |
| 2025-03-05 | 20,774.25 | 20,948.00 | 20,439.00 | 20,888.50 | 0.0M |
| 2025-03-04 | 20,739.00 | 20,954.75 | 20,296.25 | 20,620.25 | 0.0M |
| 2025-03-03 | 21,229.25 | 21,349.00 | 20,541.50 | 20,691.00 | 0.0M |
| 2025-02-28 | 20,886.75 | 21,169.25 | 20,690.00 | 21,146.50 | 0.0M |
| 2025-02-27 | 21,506.25 | 21,616.75 | 20,810.25 | 20,833.50 | 0.0M |
| 2025-02-26 | 21,452.75 | 21,640.00 | 21,297.75 | 21,417.75 | 0.0M |
| 2025-02-25 | 21,673.25 | 21,684.00 | 21,228.00 | 21,380.25 | 0.0M |
| 2025-02-24 | 21,917.50 | 22,050.00 | 21,644.75 | 21,653.25 | 0.0M |
| 2025-02-21 | 22,390.00 | 22,485.00 | 21,882.00 | 21,916.25 | 0.0M |
| 2025-02-20 | 22,470.00 | 22,475.00 | 22,195.00 | 22,382.25 | 0.0M |
| 2025-02-19 | 22,462.50 | 22,538.00 | 22,360.00 | 22,493.00 | 0.0M |
| 2025-02-18 | 22,418.25 | 22,558.00 | 22,350.25 | 22,473.25 | 0.0M |
| 2025-02-14 | 22,320.50 | 22,455.00 | 22,292.50 | 22,437.75 | 0.0M |
| 2025-02-13 | 22,091.00 | 22,357.00 | 21,993.75 | 22,352.75 | 0.0M |
| 2025-02-12 | 22,047.00 | 22,096.50 | 21,750.75 | 22,043.25 | 0.0M |
| 2025-02-11 | 22,044.75 | 22,106.00 | 21,915.50 | 22,025.25 | 0.0M |
| 2025-02-10 | 21,703.00 | 22,128.00 | 21,669.75 | 22,085.25 | 0.0M |
| 2025-02-07 | 22,057.00 | 22,200.00 | 21,792.50 | 21,827.25 | 0.0M |
| 2025-02-06 | 21,992.50 | 22,119.00 | 21,948.00 | 22,109.50 | 0.0M |
| 2025-02-05 | 21,790.00 | 22,030.00 | 21,680.00 | 22,000.75 | 0.0M |
| 2025-02-04 | 21,820.50 | 21,929.00 | 21,476.50 | 21,906.25 | 0.0M |
| 2025-02-03 | 21,487.75 | 21,806.75 | 21,210.25 | 21,638.00 | 0.0M |
| 2025-01-31 | 21,909.50 | 22,200.25 | 21,773.75 | 21,826.25 | 0.0M |
| 2025-01-30 | 21,818.75 | 21,980.00 | 21,657.50 | 21,860.00 | 0.0M |
| 2025-01-29 | 21,788.50 | 21,928.00 | 21,612.75 | 21,757.75 | 0.0M |
| 2025-01-28 | 21,578.75 | 21,856.00 | 21,392.25 | 21,814.50 | 0.0M |
| 2025-01-27 | 22,023.00 | 22,023.00 | 20,991.75 | 21,488.25 | 0.0M |
| 2025-01-24 | 22,245.00 | 22,299.25 | 22,086.75 | 22,147.00 | 0.0M |
| 2025-01-23 | 22,218.50 | 22,283.25 | 22,098.75 | 22,277.25 | 0.0M |
| 2025-01-22 | 22,050.00 | 22,328.00 | 22,022.25 | 22,240.00 | 0.0M |
| 2025-01-21 | 21,849.00 | 22,018.00 | 21,617.75 | 21,945.50 | 0.0M |
| 2025-01-17 | 21,450.00 | 21,912.25 | 21,441.75 | 21,829.00 | 0.0M |
| 2025-01-16 | 21,640.50 | 21,796.25 | 21,415.25 | 21,482.75 | 0.0M |
| 2025-01-15 | 21,200.75 | 21,677.75 | 21,159.75 | 21,634.25 | 0.0M |
| 2025-01-14 | 21,264.75 | 21,369.00 | 21,010.00 | 21,148.50 | 0.0M |
| 2025-01-13 | 21,219.00 | 21,267.50 | 20,922.50 | 21,176.75 | 0.0M |
| 2025-01-10 | 21,517.75 | 21,599.25 | 21,108.00 | 21,244.75 | 0.0M |
| 2025-01-09 | 21,568.25 | 21,575.25 | 21,450.00 | 21,558.25 | 0.0M |
| 2025-01-08 | 21,593.00 | 21,680.00 | 21,400.00 | 21,591.25 | 0.0M |
| 2025-01-07 | 22,021.25 | 22,026.50 | 21,514.25 | 21,592.50 | 0.0M |
| 2025-01-06 | 21,761.75 | 22,124.25 | 21,718.25 | 21,977.25 | 0.0M |
| 2025-01-03 | 21,406.25 | 21,789.75 | 21,388.25 | 21,749.75 | 0.0M |
| 2025-01-02 | 21,487.00 | 21,722.75 | 21,222.25 | 21,400.50 | 0.0M |