18,827.00
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 | 18,827.00 | 18,827.00 | 18,827.00 | 18,827.00 | 0.0M |
| 2025-09-25 | 18,362.00 | 18,362.00 | 18,362.00 | 18,362.00 | 0.0M |
| 2025-09-24 | 18,833.00 | 18,833.00 | 18,833.00 | 18,833.00 | 0.0M |
| 2025-09-23 | 19,153.00 | 19,153.00 | 19,153.00 | 19,153.00 | 0.0M |
| 2025-09-22 | 19,078.00 | 19,078.00 | 19,078.00 | 19,078.00 | 0.0M |
| 2025-09-19 | 18,946.00 | 18,946.00 | 18,946.00 | 18,946.00 | 0.0M |
| 2025-09-18 | 19,068.00 | 19,068.00 | 19,005.00 | 18,921.00 | 0.0M |
| 2025-09-17 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 0.0M |
| 2025-09-16 | 19,227.00 | 19,227.00 | 19,227.00 | 19,227.00 | 0.0M |
| 2025-09-15 | 19,618.00 | 19,618.00 | 19,618.00 | 19,618.00 | 0.0M |
| 2025-09-12 | 19,545.00 | 19,545.00 | 19,545.00 | 19,545.00 | 0.0M |
| 2025-09-11 | 19,691.00 | 19,691.00 | 19,691.00 | 19,691.00 | 0.0M |
| 2025-09-10 | 19,385.00 | 19,385.00 | 19,385.00 | 19,385.00 | 0.0M |
| 2025-09-09 | 19,682.00 | 19,682.00 | 19,682.00 | 19,682.00 | 0.0M |
| 2025-09-08 | 19,829.00 | 19,829.00 | 19,829.00 | 19,829.00 | 0.0M |
| 2025-09-05 | 19,458.00 | 19,458.00 | 19,458.00 | 19,458.00 | 0.0M |
| 2025-09-04 | 20,006.00 | 20,006.00 | 20,006.00 | 20,006.00 | 0.0M |
| 2025-09-03 | 19,525.00 | 19,525.00 | 19,525.00 | 19,525.00 | 0.0M |
| 2025-09-02 | 19,493.00 | 19,493.00 | 19,493.00 | 19,493.00 | 0.0M |
| 2025-09-01 | 19,293.00 | 19,293.00 | 19,293.00 | 19,293.00 | 0.0M |
| 2025-08-29 | 19,476.00 | 19,476.00 | 19,476.00 | 19,476.00 | 0.0M |
| 2025-08-28 | 19,903.00 | 19,903.00 | 19,903.00 | 19,903.00 | 0.0M |
| 2025-08-27 | 20,132.00 | 20,132.00 | 20,132.00 | 20,132.00 | 0.0M |
| 2025-08-26 | 20,353.00 | 20,353.00 | 20,353.00 | 20,353.00 | 0.0M |
| 2025-08-25 | 20,367.00 | 20,367.00 | 20,367.00 | 20,367.00 | 0.0M |
| 2025-08-22 | 20,132.00 | 20,132.00 | 20,132.00 | 20,132.00 | 0.0M |
| 2025-08-21 | 22,276.00 | 22,276.00 | 22,276.00 | 22,276.00 | 0.0M |
| 2025-08-20 | 22,015.00 | 22,015.00 | 22,015.00 | 22,015.00 | 0.0M |
| 2025-08-19 | 22,112.00 | 22,112.00 | 22,112.00 | 22,112.00 | 0.0M |
| 2025-08-18 | 21,970.00 | 21,970.00 | 21,970.00 | 21,970.00 | 0.0M |
| 2025-08-14 | 22,017.00 | 22,017.00 | 22,017.00 | 22,017.00 | 0.0M |
| 2025-08-13 | 22,479.00 | 22,479.00 | 22,479.00 | 22,479.00 | 0.0M |
| 2025-08-12 | 22,347.00 | 22,347.00 | 22,347.00 | 22,347.00 | 0.0M |
| 2025-08-11 | 22,208.00 | 22,208.00 | 22,208.00 | 22,208.00 | 0.0M |
| 2025-08-08 | 22,411.00 | 22,411.00 | 22,411.00 | 22,411.00 | 0.0M |
| 2025-08-07 | 22,086.00 | 22,086.00 | 22,086.00 | 22,086.00 | 0.0M |
| 2025-08-06 | 21,420.00 | 21,420.00 | 21,420.00 | 21,420.00 | 0.0M |
| 2025-08-05 | 20,740.00 | 20,740.00 | 20,740.00 | 20,740.00 | 0.0M |
| 2025-08-04 | 20,717.00 | 20,717.00 | 20,717.00 | 20,717.00 | 0.0M |
| 2025-08-01 | 21,021.00 | 21,021.00 | 21,021.00 | 21,021.00 | 0.0M |
| 2025-07-31 | 21,422.00 | 21,422.00 | 21,422.00 | 21,422.00 | 0.0M |
| 2025-07-30 | 21,515.00 | 21,515.00 | 21,515.00 | 21,515.00 | 0.0M |
| 2025-07-29 | 21,290.00 | 21,290.00 | 21,290.00 | 21,290.00 | 0.0M |
| 2025-07-28 | 20,850.00 | 20,850.00 | 20,850.00 | 20,850.00 | 0.0M |
| 2025-07-25 | 21,329.00 | 21,329.00 | 21,329.00 | 21,329.00 | 0.0M |
| 2025-07-24 | 21,298.00 | 21,298.00 | 21,298.00 | 21,298.00 | 0.0M |
| 2025-07-23 | 20,815.00 | 20,815.00 | 20,815.00 | 20,815.00 | 0.0M |
| 2025-07-22 | 20,741.00 | 20,741.00 | 20,741.00 | 20,741.00 | 0.0M |
| 2025-07-21 | 20,926.00 | 20,926.00 | 20,926.00 | 20,926.00 | 0.0M |
| 2025-07-18 | 21,149.00 | 21,149.00 | 21,149.00 | 21,149.00 | 0.0M |
| 2025-07-17 | 20,702.00 | 20,702.00 | 20,702.00 | 20,702.00 | 0.0M |
| 2025-07-16 | 20,278.00 | 20,278.00 | 20,278.00 | 20,278.00 | 0.0M |
| 2025-07-15 | 20,210.00 | 20,210.00 | 20,210.00 | 20,210.00 | 0.0M |
| 2025-07-14 | 20,177.00 | 20,177.00 | 20,177.00 | 20,177.00 | 0.0M |
| 2025-07-11 | 20,112.00 | 20,112.00 | 20,112.00 | 20,112.00 | 0.0M |
| 2025-07-10 | 20,083.00 | 20,083.00 | 20,083.00 | 20,083.00 | 0.0M |
| 2025-07-09 | 20,601.00 | 20,601.00 | 20,601.00 | 20,601.00 | 0.0M |
| 2025-07-08 | 20,563.00 | 20,563.00 | 20,563.00 | 20,563.00 | 0.0M |
| 2025-07-07 | 20,193.00 | 20,193.00 | 20,193.00 | 20,193.00 | 0.0M |
| 2025-07-04 | 20,279.00 | 20,279.00 | 20,279.00 | 20,279.00 | 0.0M |
| 2025-07-03 | 20,546.00 | 20,546.00 | 20,546.00 | 20,546.00 | 0.0M |
| 2025-07-02 | 20,078.00 | 20,078.00 | 20,078.00 | 20,078.00 | 0.0M |
| 2025-07-01 | 19,885.00 | 19,885.00 | 19,885.00 | 19,885.00 | 0.0M |
| 2025-06-30 | 20,166.00 | 20,166.00 | 20,166.00 | 20,166.00 | 0.0M |
| 2025-06-27 | 19,816.00 | 19,816.00 | 19,816.00 | 19,816.00 | 0.0M |
| 2025-06-26 | 19,954.00 | 19,954.00 | 19,954.00 | 19,954.00 | 0.0M |
| 2025-06-25 | 19,434.00 | 19,434.00 | 19,434.00 | 19,434.00 | 0.0M |
| 2025-06-24 | 19,671.00 | 19,671.00 | 19,671.00 | 19,671.00 | 0.0M |
| 2025-06-23 | 18,698.00 | 18,698.00 | 18,698.00 | 18,698.00 | 0.0M |
| 2025-06-20 | 18,565.00 | 18,565.00 | 18,565.00 | 18,565.00 | 0.0M |
| 2025-06-18 | 18,565.00 | 18,565.00 | 18,565.00 | 18,565.00 | 0.0M |
| 2025-06-17 | 18,606.00 | 18,606.00 | 18,606.00 | 18,606.00 | 0.0M |
| 2025-06-16 | 18,561.00 | 18,561.00 | 18,561.00 | 18,561.00 | 0.0M |
| 2025-06-13 | 18,561.00 | 18,561.00 | 18,561.00 | 18,561.00 | 0.0M |
| 2025-06-12 | 19,013.00 | 19,013.00 | 19,013.00 | 19,013.00 | 0.0M |
| 2025-06-11 | 19,268.00 | 19,268.00 | 19,268.00 | 19,268.00 | 0.0M |
| 2025-06-10 | 19,268.00 | 19,268.00 | 19,268.00 | 19,268.00 | 0.0M |
| 2025-06-09 | 18,702.00 | 18,702.00 | 18,702.00 | 18,702.00 | 0.0M |
| 2025-06-06 | 18,479.00 | 18,479.00 | 18,479.00 | 18,479.00 | 0.0M |
| 2025-06-05 | 18,728.00 | 18,728.00 | 18,728.00 | 18,728.00 | 0.0M |
| 2025-06-04 | 19,102.00 | 19,102.00 | 19,102.00 | 19,102.00 | 0.0M |
| 2025-06-03 | 19,069.00 | 19,069.00 | 19,069.00 | 19,069.00 | 0.0M |
| 2025-06-02 | 19,421.00 | 19,421.00 | 19,421.00 | 19,421.00 | 0.0M |
| 2025-05-30 | 19,657.00 | 19,657.00 | 19,657.00 | 19,657.00 | 0.0M |
| 2025-05-29 | 19,754.00 | 19,754.00 | 19,754.00 | 19,754.00 | 0.0M |
| 2025-05-28 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.0M |
| 2025-05-27 | 19,867.00 | 19,867.00 | 19,867.00 | 19,867.00 | 0.0M |
| 2025-05-26 | 19,621.00 | 19,621.00 | 19,621.00 | 19,621.00 | 0.0M |
| 2025-05-23 | 19,072.00 | 19,072.00 | 19,072.00 | 19,072.00 | 0.0M |
| 2025-05-22 | 19,334.00 | 19,334.00 | 19,334.00 | 19,334.00 | 0.0M |
| 2025-05-21 | 19,438.00 | 19,438.00 | 19,438.00 | 19,438.00 | 0.0M |
| 2025-05-20 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 0.0M |
| 2025-05-19 | 19,695.00 | 19,695.00 | 19,695.00 | 19,695.00 | 0.0M |
| 2025-05-16 | 20,020.00 | 20,020.00 | 20,020.00 | 20,020.00 | 0.0M |
| 2025-05-15 | 20,001.00 | 20,001.00 | 20,001.00 | 20,020.00 | 0.0M |
| 2025-05-14 | 20,165.00 | 20,165.00 | 20,165.00 | 20,165.00 | 0.0M |
| 2025-05-13 | 19,975.00 | 20,076.00 | 19,975.00 | 20,076.00 | 0.0M |
| 2025-05-12 | 20,313.00 | 20,313.00 | 19,965.00 | 20,055.00 | 0.0M |
| 2025-05-09 | 20,005.00 | 20,005.00 | 20,005.00 | 20,005.00 | 0.0M |
| 2025-05-08 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 0.0M |
| 2025-05-07 | 19,005.00 | 19,005.00 | 19,005.00 | 19,005.00 | 0.0M |
| 2025-05-06 | 18,629.00 | 18,629.00 | 18,629.00 | 18,629.00 | 0.0M |
| 2025-05-05 | 19,083.00 | 19,083.00 | 19,083.00 | 19,083.00 | 0.0M |
| 2025-05-02 | 19,098.00 | 19,098.00 | 19,098.00 | 19,098.00 | 0.0M |
| 2025-04-30 | 18,759.00 | 18,759.00 | 18,759.00 | 18,759.00 | 0.0M |
| 2025-04-29 | 19,253.00 | 19,253.00 | 19,253.00 | 19,253.00 | 0.0M |
| 2025-04-28 | 19,253.00 | 19,253.00 | 19,253.00 | 19,253.00 | 0.0M |
| 2025-04-25 | 19,253.00 | 19,253.00 | 19,253.00 | 19,253.00 | 0.0M |
| 2025-04-24 | 19,298.00 | 19,298.00 | 19,298.00 | 19,298.00 | 0.0M |
| 2025-04-23 | 19,283.00 | 19,283.00 | 19,283.00 | 19,283.00 | 0.0M |
| 2025-04-22 | 18,468.00 | 18,468.00 | 18,468.00 | 18,468.00 | 0.0M |
| 2025-04-17 | 18,110.00 | 18,110.00 | 18,110.00 | 18,110.00 | 0.0M |
| 2025-04-16 | 17,947.00 | 17,947.00 | 17,947.00 | 17,947.00 | 0.0M |
| 2025-04-15 | 17,942.00 | 17,942.00 | 17,942.00 | 17,942.00 | 0.0M |
| 2025-04-14 | 17,706.00 | 17,706.00 | 17,706.00 | 17,706.00 | 0.0M |
| 2025-04-11 | 17,282.00 | 17,282.00 | 17,282.00 | 17,282.00 | 0.0M |
| 2025-04-10 | 17,457.00 | 17,457.00 | 17,457.00 | 17,457.00 | 0.0M |
| 2025-04-09 | 16,441.00 | 16,441.00 | 16,441.00 | 16,441.00 | 0.0M |
| 2025-04-08 | 17,032.00 | 17,032.00 | 17,032.00 | 17,032.00 | 0.0M |
| 2025-04-07 | 16,315.00 | 16,315.00 | 16,315.00 | 16,315.00 | 0.0M |
| 2025-04-04 | 17,301.00 | 17,301.00 | 17,301.00 | 17,301.00 | 0.0M |
| 2025-04-03 | 19,223.00 | 19,223.00 | 19,223.00 | 19,223.00 | 0.0M |
| 2025-04-02 | 19,223.00 | 19,223.00 | 19,223.00 | 19,223.00 | 0.0M |
| 2025-04-01 | 19,095.00 | 19,095.00 | 19,095.00 | 19,095.00 | 0.0M |
| 2025-03-31 | 18,828.00 | 18,828.00 | 18,828.00 | 18,828.00 | 0.0M |
| 2025-03-28 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 0.0M |
| 2025-03-27 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | 0.0M |
| 2025-03-26 | 19,465.00 | 19,465.00 | 19,465.00 | 19,465.00 | 0.0M |
| 2025-03-25 | 19,441.00 | 19,441.00 | 19,441.00 | 19,441.00 | 0.0M |
| 2025-03-24 | 19,033.00 | 19,033.00 | 19,033.00 | 19,033.00 | 0.0M |
| 2025-03-21 | 19,433.00 | 19,433.00 | 19,433.00 | 19,433.00 | 0.0M |
| 2025-03-20 | 19,433.00 | 19,433.00 | 19,433.00 | 19,433.00 | 0.0M |
| 2025-03-19 | 19,721.00 | 19,721.00 | 19,721.00 | 19,721.00 | 0.0M |
| 2025-03-18 | 19,861.00 | 19,861.00 | 19,861.00 | 19,861.00 | 0.0M |
| 2025-03-17 | 19,654.00 | 19,654.00 | 19,654.00 | 19,654.00 | 0.0M |
| 2025-03-14 | 19,467.00 | 19,467.00 | 19,467.00 | 19,467.00 | 0.0M |
| 2025-03-13 | 18,649.00 | 18,649.00 | 18,649.00 | 18,649.00 | 0.0M |
| 2025-03-12 | 18,163.00 | 18,163.00 | 18,163.00 | 18,163.00 | 0.0M |
| 2025-03-11 | 17,971.00 | 17,971.00 | 17,971.00 | 17,971.00 | 0.0M |
| 2025-03-10 | 17,971.00 | 17,971.00 | 17,971.00 | 17,971.00 | 0.0M |
| 2025-03-07 | 18,351.00 | 18,351.00 | 18,351.00 | 18,351.00 | 0.0M |
| 2025-03-06 | 18,268.00 | 18,268.00 | 18,268.00 | 18,268.00 | 0.0M |
| 2025-03-05 | 17,783.00 | 17,783.00 | 17,783.00 | 17,783.00 | 0.0M |
| 2025-03-04 | 17,046.00 | 17,046.00 | 17,046.00 | 17,046.00 | 0.0M |
| 2025-03-03 | 17,844.00 | 17,844.00 | 17,844.00 | 17,844.00 | 0.0M |
| 2025-02-28 | 17,768.00 | 17,768.00 | 17,768.00 | 17,768.00 | 0.0M |
| 2025-02-27 | 18,001.00 | 18,001.00 | 18,001.00 | 18,001.00 | 0.0M |
| 2025-02-26 | 18,024.00 | 18,024.00 | 18,024.00 | 18,024.00 | 0.0M |
| 2025-02-25 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 0.0M |
| 2025-02-24 | 17,606.00 | 17,606.00 | 17,606.00 | 17,606.00 | 0.0M |
| 2025-02-21 | 18,213.00 | 18,213.00 | 18,213.00 | 18,213.00 | 0.0M |
| 2025-02-20 | 18,317.00 | 18,317.00 | 18,317.00 | 18,317.00 | 0.0M |
| 2025-02-19 | 18,390.00 | 18,390.00 | 18,390.00 | 18,390.00 | 0.0M |
| 2025-02-18 | 18,707.00 | 18,707.00 | 18,707.00 | 18,707.00 | 0.0M |
| 2025-02-17 | 17,853.00 | 17,853.00 | 17,853.00 | 17,853.00 | 0.0M |
| 2025-02-14 | 17,828.00 | 17,828.00 | 17,828.00 | 17,828.00 | 0.0M |
| 2025-02-13 | 18,058.00 | 18,058.00 | 18,058.00 | 18,058.00 | 0.0M |
| 2025-02-12 | 17,870.00 | 17,870.00 | 17,870.00 | 17,870.00 | 0.0M |
| 2025-02-11 | 17,453.00 | 17,453.00 | 17,453.00 | 17,453.00 | 0.0M |
| 2025-02-10 | 17,163.00 | 17,163.00 | 17,163.00 | 17,163.00 | 0.0M |
| 2025-02-07 | 17,163.00 | 17,163.00 | 17,163.00 | 17,163.00 | 0.0M |
| 2025-02-06 | 16,960.00 | 16,960.00 | 16,960.00 | 16,960.00 | 0.0M |
| 2025-02-05 | 16,451.00 | 16,451.00 | 16,451.00 | 16,451.00 | 0.0M |
| 2025-02-04 | 16,811.00 | 16,811.00 | 16,811.00 | 16,811.00 | 0.0M |
| 2025-02-03 | 16,811.00 | 16,811.00 | 16,811.00 | 16,811.00 | 0.0M |
| 2025-01-31 | 17,134.00 | 17,134.00 | 17,134.00 | 17,134.00 | 0.0M |
| 2025-01-30 | 17,177.00 | 17,177.00 | 17,177.00 | 17,177.00 | 0.0M |
| 2025-01-29 | 16,891.00 | 16,891.00 | 16,891.00 | 16,891.00 | 0.0M |
| 2025-01-28 | 16,891.00 | 16,891.00 | 16,891.00 | 16,891.00 | 0.0M |
| 2025-01-27 | 16,697.00 | 16,697.00 | 16,697.00 | 16,697.00 | 0.0M |
| 2025-01-24 | 16,697.00 | 16,697.00 | 16,697.00 | 16,697.00 | 0.0M |
| 2025-01-23 | 16,615.00 | 16,615.00 | 16,615.00 | 16,615.00 | 0.0M |
| 2025-01-22 | 16,615.00 | 16,615.00 | 16,615.00 | 16,615.00 | 0.0M |
| 2025-01-21 | 16,167.00 | 16,167.00 | 16,167.00 | 16,167.00 | 0.0M |
| 2025-01-20 | 15,930.00 | 15,930.00 | 15,930.00 | 15,930.00 | 0.0M |
| 2025-01-17 | 15,930.00 | 15,930.00 | 15,930.00 | 15,930.00 | 0.0M |
| 2025-01-16 | 15,861.00 | 15,861.00 | 15,861.00 | 15,861.00 | 0.0M |
| 2025-01-15 | 15,924.00 | 15,924.00 | 15,924.00 | 15,924.00 | 0.0M |
| 2025-01-14 | 15,703.00 | 15,703.00 | 15,703.00 | 15,703.00 | 0.0M |
| 2025-01-13 | 15,703.00 | 15,703.00 | 15,703.00 | 15,703.00 | 0.0M |
| 2025-01-10 | 15,889.00 | 15,889.00 | 15,889.00 | 15,889.00 | 0.0M |
| 2025-01-09 | 15,724.00 | 15,724.00 | 15,724.00 | 15,724.00 | 0.0M |
| 2025-01-08 | 15,819.00 | 15,819.00 | 15,819.00 | 15,819.00 | 0.0M |
| 2025-01-07 | 15,776.00 | 15,776.00 | 15,776.00 | 15,776.00 | 0.0M |
| 2025-01-03 | 15,542.00 | 15,542.00 | 15,542.00 | 15,542.00 | 0.0M |
| 2025-01-02 | 15,411.00 | 15,411.00 | 15,411.00 | 15,411.00 | 0.0M |