5,531.00
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 | 5,514.00 | 5,535.00 | 5,500.00 | 5,531.00 | 0.0M |
| 2025-09-25 | 5,491.00 | 5,491.00 | 5,448.00 | 5,468.00 | 0.0M |
| 2025-09-24 | 5,483.00 | 5,515.00 | 5,483.00 | 5,503.00 | 0.0M |
| 2025-09-23 | 5,487.00 | 5,525.00 | 5,487.00 | 5,512.00 | 0.0M |
| 2025-09-22 | 5,500.00 | 5,500.00 | 5,472.00 | 5,475.00 | 0.0M |
| 2025-09-19 | 5,471.00 | 5,505.00 | 5,457.00 | 5,476.00 | 0.7M |
| 2025-09-18 | 5,393.00 | 5,477.00 | 5,383.00 | 5,466.00 | 0.7M |
| 2025-09-17 | 5,400.00 | 5,405.00 | 5,366.00 | 5,376.00 | 0.6M |
| 2025-09-16 | 5,452.00 | 5,463.00 | 5,380.00 | 5,381.00 | 1.1M |
| 2025-09-15 | 5,406.00 | 5,458.00 | 5,398.00 | 5,450.00 | 1.0M |
| 2025-09-12 | 5,409.00 | 5,414.00 | 5,371.00 | 5,397.00 | 0.3M |
| 2025-09-11 | 5,373.00 | 5,414.00 | 5,365.00 | 5,395.00 | 0.1M |
| 2025-09-10 | 5,397.00 | 5,426.00 | 5,365.00 | 5,370.00 | 0.0M |
| 2025-09-09 | 5,369.00 | 5,401.00 | 5,360.00 | 5,385.00 | 0.0M |
| 2025-09-08 | 5,357.00 | 5,383.00 | 5,344.00 | 5,381.00 | 0.0M |
| 2025-09-05 | 5,380.00 | 5,388.00 | 5,317.00 | 5,328.00 | 0.0M |
| 2025-09-04 | 5,350.00 | 5,371.00 | 5,330.00 | 5,367.00 | 0.0M |
| 2025-09-03 | 5,342.00 | 5,357.00 | 5,321.00 | 5,344.00 | 0.0M |
| 2025-09-02 | 5,395.00 | 5,395.00 | 5,302.00 | 5,308.00 | 0.0M |
| 2025-09-01 | 5,374.00 | 5,394.00 | 5,372.00 | 5,382.00 | 0.0M |
| 2025-08-29 | 5,410.00 | 5,410.00 | 5,365.00 | 5,371.00 | 0.0M |
| 2025-08-28 | 5,418.00 | 5,440.00 | 5,396.00 | 5,415.00 | 0.0M |
| 2025-08-27 | 5,427.00 | 5,427.00 | 5,388.00 | 5,411.00 | 0.0M |
| 2025-08-26 | 5,435.00 | 5,435.00 | 5,400.00 | 5,406.00 | 0.0M |
| 2025-08-25 | 5,523.00 | 5,523.00 | 5,456.00 | 5,460.00 | 0.0M |
| 2025-08-22 | 5,474.00 | 5,525.00 | 5,474.00 | 5,513.00 | 0.0M |
| 2025-08-21 | 5,490.00 | 5,490.00 | 5,464.00 | 5,481.00 | 0.0M |
| 2025-08-20 | 5,471.00 | 5,510.00 | 5,469.00 | 5,493.00 | 0.0M |
| 2025-08-19 | 5,470.00 | 5,506.00 | 5,470.00 | 5,507.00 | 0.0M |
| 2025-08-18 | 5,496.00 | 5,496.00 | 5,435.00 | 5,452.00 | 0.0M |
| 2025-08-15 | 5,485.00 | 5,490.00 | 5,469.00 | 5,479.00 | 0.0M |
| 2025-08-14 | 5,422.00 | 5,473.00 | 5,410.00 | 5,453.00 | 0.0M |
| 2025-08-13 | 5,387.00 | 5,418.00 | 5,383.00 | 5,414.00 | 0.0M |
| 2025-08-12 | 5,357.00 | 5,375.00 | 5,335.00 | 5,364.00 | 0.0M |
| 2025-08-11 | 5,391.00 | 5,393.00 | 5,349.00 | 5,354.00 | 0.0M |
| 2025-08-08 | 5,357.00 | 5,380.00 | 5,356.00 | 5,378.00 | 0.0M |
| 2025-08-07 | 5,331.00 | 5,369.00 | 5,331.00 | 5,355.00 | 0.0M |
| 2025-08-06 | 5,300.00 | 5,300.00 | 5,282.00 | 5,285.00 | 0.0M |
| 2025-08-05 | 5,283.00 | 5,283.00 | 5,260.00 | 5,274.00 | 0.0M |
| 2025-08-04 | 5,228.00 | 5,267.00 | 5,209.00 | 5,264.00 | 0.0M |
| 2025-08-01 | 5,298.00 | 5,298.00 | 5,181.00 | 5,195.00 | 0.0M |
| 2025-07-31 | 5,428.00 | 5,428.00 | 5,330.00 | 5,348.00 | 0.0M |
| 2025-07-30 | 5,407.00 | 5,426.00 | 5,394.00 | 5,422.00 | 0.0M |
| 2025-07-29 | 5,385.00 | 5,426.00 | 5,385.00 | 5,400.00 | 0.0M |
| 2025-07-28 | 5,448.00 | 5,448.00 | 5,355.00 | 5,357.00 | 0.0M |
| 2025-07-25 | 5,386.00 | 5,392.00 | 5,347.00 | 5,382.00 | 0.0M |
| 2025-07-24 | 5,409.00 | 5,409.00 | 5,370.00 | 5,384.00 | 0.0M |
| 2025-07-23 | 5,376.00 | 5,437.00 | 5,356.00 | 5,370.00 | 0.0M |
| 2025-07-22 | 5,318.00 | 5,331.00 | 5,318.00 | 5,310.00 | 0.0M |
| 2025-07-21 | 5,361.00 | 5,364.00 | 5,344.00 | 5,365.00 | 0.0M |
| 2025-07-18 | 5,417.00 | 5,417.00 | 5,416.00 | 5,380.00 | 0.0M |
| 2025-07-17 | 5,380.00 | 5,400.00 | 5,380.00 | 5,400.00 | 0.0M |
| 2025-07-16 | 5,383.00 | 5,383.00 | 5,328.00 | 5,337.00 | 0.0M |
| 2025-07-15 | 5,400.00 | 5,409.00 | 5,390.00 | 5,379.00 | 0.0M |
| 2025-07-14 | 5,371.00 | 5,389.00 | 5,368.00 | 5,393.00 | 0.0M |
| 2025-07-11 | 5,401.00 | 5,401.00 | 5,401.00 | 5,401.00 | 0.0M |
| 2025-07-10 | 5,471.00 | 5,471.00 | 5,458.00 | 5,465.00 | 0.0M |
| 2025-07-09 | 5,431.00 | 5,482.00 | 5,431.00 | 5,469.00 | 0.0M |
| 2025-07-08 | 5,385.00 | 5,385.00 | 5,383.00 | 5,391.00 | 0.0M |
| 2025-07-07 | 5,324.00 | 5,373.00 | 5,324.00 | 5,364.00 | 0.0M |
| 2025-07-04 | 5,322.00 | 5,327.00 | 5,292.00 | 5,313.00 | 0.0M |
| 2025-07-03 | 5,360.00 | 5,360.00 | 5,356.00 | 5,360.00 | 0.0M |
| 2025-07-02 | 5,333.00 | 5,342.00 | 5,333.00 | 5,341.00 | 0.0M |
| 2025-07-01 | 5,318.00 | 5,318.00 | 5,306.00 | 5,311.00 | 0.0M |
| 2025-06-30 | 5,343.00 | 5,344.00 | 5,338.00 | 5,333.00 | 0.0M |
| 2025-06-27 | 5,312.00 | 5,325.00 | 5,308.00 | 5,345.00 | 0.0M |
| 2025-06-26 | 5,267.00 | 5,267.00 | 5,267.00 | 5,267.00 | 0.0M |
| 2025-06-25 | 5,335.00 | 5,335.00 | 5,273.00 | 5,279.00 | 0.0M |
| 2025-06-24 | 5,313.00 | 5,348.00 | 5,308.00 | 5,324.00 | 0.0M |
| 2025-06-23 | 5,262.00 | 5,269.00 | 5,232.00 | 5,247.00 | 0.0M |
| 2025-06-20 | 5,250.00 | 5,296.00 | 5,232.00 | 5,246.00 | 0.7M |
| 2025-06-19 | 5,282.00 | 5,283.00 | 5,205.00 | 5,217.00 | 0.6M |
| 2025-06-18 | 5,280.00 | 5,320.00 | 5,270.00 | 5,287.00 | 0.6M |
| 2025-06-17 | 5,323.00 | 5,333.00 | 5,276.00 | 5,308.00 | 1.1M |
| 2025-06-16 | 5,301.00 | 5,364.00 | 5,289.00 | 5,356.00 | 1.1M |
| 2025-06-13 | 5,332.00 | 5,335.00 | 5,264.00 | 5,306.00 | 0.3M |
| 2025-06-12 | 5,390.00 | 5,403.00 | 5,347.00 | 5,382.00 | 0.1M |
| 2025-06-11 | 5,433.00 | 5,456.00 | 5,391.00 | 5,419.00 | 0.1M |
| 2025-06-10 | 5,435.00 | 5,451.00 | 5,417.00 | 5,445.00 | 0.0M |
| 2025-06-09 | 5,451.00 | 5,451.00 | 5,418.00 | 5,444.00 | 0.0M |
| 2025-06-06 | 5,427.00 | 5,457.00 | 5,416.00 | 5,448.00 | 0.0M |
| 2025-06-05 | 5,422.00 | 5,455.00 | 5,399.00 | 5,433.00 | 0.0M |
| 2025-06-04 | 5,418.00 | 5,446.00 | 5,409.00 | 5,428.00 | 0.0M |
| 2025-06-03 | 5,385.00 | 5,411.00 | 5,350.00 | 5,396.00 | 0.0M |
| 2025-06-02 | 5,358.00 | 5,407.00 | 5,335.00 | 5,384.00 | 0.0M |
| 2025-05-30 | 5,405.00 | 5,424.00 | 5,359.00 | 5,389.00 | 0.0M |
| 2025-05-29 | 5,459.00 | 5,482.00 | 5,378.00 | 5,401.00 | 0.0M |
| 2025-05-28 | 5,447.00 | 5,447.00 | 5,400.00 | 5,404.00 | 0.0M |
| 2025-05-27 | 5,408.00 | 5,462.00 | 5,408.00 | 5,453.00 | 0.0M |
| 2025-05-26 | 5,430.00 | 5,434.00 | 5,410.00 | 5,417.00 | 0.0M |
| 2025-05-23 | 5,452.00 | 5,452.00 | 5,279.00 | 5,344.00 | 0.0M |
| 2025-05-22 | 5,433.00 | 5,460.00 | 5,412.00 | 5,448.00 | 0.0M |
| 2025-05-21 | 5,479.00 | 5,479.00 | 5,432.00 | 5,480.00 | 0.0M |
| 2025-05-20 | 5,460.00 | 5,486.00 | 5,455.00 | 5,482.00 | 0.0M |
| 2025-05-19 | 5,432.00 | 5,477.00 | 5,424.00 | 5,447.00 | 0.0M |
| 2025-05-16 | 5,428.00 | 5,460.00 | 5,427.00 | 5,436.00 | 0.0M |
| 2025-05-15 | 5,405.00 | 5,428.00 | 5,380.00 | 5,422.00 | 0.0M |
| 2025-05-14 | 5,412.00 | 5,417.00 | 5,391.00 | 5,411.00 | 0.0M |
| 2025-05-13 | 5,401.00 | 5,424.00 | 5,393.00 | 5,422.00 | 0.0M |
| 2025-05-12 | 5,359.00 | 5,426.00 | 5,357.00 | 5,393.00 | 0.0M |
| 2025-05-09 | 5,301.00 | 5,321.00 | 5,301.00 | 5,307.00 | 0.0M |
| 2025-05-08 | 5,258.00 | 5,294.00 | 5,258.00 | 5,283.00 | 0.0M |
| 2025-05-07 | 5,242.00 | 5,248.00 | 5,209.00 | 5,223.00 | 0.0M |
| 2025-05-06 | 5,240.00 | 5,253.00 | 5,201.00 | 5,248.00 | 0.0M |
| 2025-05-05 | 5,255.00 | 5,281.00 | 5,255.00 | 5,270.00 | 0.0M |
| 2025-05-02 | 5,182.00 | 5,270.00 | 5,182.00 | 5,255.00 | 0.0M |
| 2025-04-30 | 5,137.00 | 5,138.00 | 5,078.00 | 5,126.00 | 0.0M |
| 2025-04-29 | 5,140.00 | 5,144.00 | 5,121.00 | 5,141.00 | 0.0M |
| 2025-04-28 | 5,158.00 | 5,158.00 | 5,158.00 | 5,137.00 | 0.0M |
| 2025-04-25 | 5,116.00 | 5,155.00 | 5,116.00 | 5,125.00 | 0.0M |
| 2025-04-24 | 5,053.00 | 5,096.00 | 5,015.00 | 5,082.00 | 0.0M |
| 2025-04-23 | 5,000.00 | 5,090.00 | 5,000.00 | 5,059.00 | 0.0M |
| 2025-04-22 | 4,861.00 | 4,952.00 | 4,861.00 | 4,922.00 | 0.0M |
| 2025-04-17 | 4,920.00 | 4,921.00 | 4,880.00 | 4,890.00 | 0.0M |
| 2025-04-16 | 4,869.00 | 4,921.00 | 4,837.00 | 4,922.00 | 0.0M |
| 2025-04-15 | 4,875.00 | 4,923.00 | 4,875.00 | 4,924.00 | 0.0M |
| 2025-04-14 | 4,850.00 | 4,880.00 | 4,812.00 | 4,859.00 | 0.0M |
| 2025-04-11 | 4,791.00 | 4,844.00 | 4,727.00 | 4,742.00 | 0.0M |
| 2025-04-10 | 4,916.00 | 4,916.00 | 4,715.00 | 4,785.00 | 0.0M |
| 2025-04-09 | 4,550.00 | 5,010.00 | 4,520.00 | 4,578.00 | 0.0M |
| 2025-04-08 | 4,675.00 | 4,795.00 | 4,512.00 | 4,721.00 | 0.0M |
| 2025-04-07 | 4,572.00 | 4,870.00 | 4,478.00 | 4,597.00 | 0.0M |
| 2025-04-04 | 5,062.00 | 5,062.00 | 4,785.00 | 4,848.00 | 0.0M |
| 2025-04-03 | 5,150.00 | 5,172.00 | 5,055.00 | 5,068.00 | 0.0M |
| 2025-04-02 | 5,250.00 | 5,275.00 | 5,225.00 | 5,259.00 | 0.0M |
| 2025-04-01 | 5,241.00 | 5,263.00 | 5,235.00 | 5,283.00 | 0.0M |
| 2025-03-31 | 5,251.00 | 5,257.00 | 5,185.00 | 5,211.00 | 0.0M |
| 2025-03-28 | 5,318.00 | 5,328.00 | 5,285.00 | 5,292.00 | 0.0M |
| 2025-03-27 | 5,335.00 | 5,362.00 | 5,332.00 | 5,340.00 | 0.0M |
| 2025-03-26 | 5,459.00 | 5,461.00 | 5,350.00 | 5,375.00 | 0.0M |
| 2025-03-25 | 5,364.00 | 5,455.00 | 5,364.00 | 5,443.00 | 0.0M |
| 2025-03-24 | 5,420.00 | 5,432.00 | 5,380.00 | 5,381.00 | 0.0M |
| 2025-03-21 | 5,397.00 | 5,399.00 | 5,333.00 | 5,369.00 | 0.0M |
| 2025-03-20 | 5,463.00 | 5,471.00 | 5,371.00 | 5,390.00 | 0.0M |
| 2025-03-19 | 5,432.00 | 5,471.00 | 5,392.00 | 5,455.00 | 0.0M |
| 2025-03-18 | 5,414.00 | 5,445.00 | 5,401.00 | 5,431.00 | 0.0M |
| 2025-03-17 | 5,356.00 | 5,421.00 | 5,330.00 | 5,385.00 | 0.0M |
| 2025-03-14 | 5,278.00 | 5,374.00 | 5,256.00 | 5,344.00 | 0.0M |
| 2025-03-13 | 5,313.00 | 5,331.00 | 5,246.00 | 5,271.00 | 0.0M |
| 2025-03-12 | 5,295.00 | 5,356.00 | 5,265.00 | 5,301.00 | 0.0M |
| 2025-03-11 | 5,310.00 | 5,374.00 | 5,229.00 | 5,249.00 | 0.0M |
| 2025-03-10 | 5,455.00 | 5,460.00 | 5,285.00 | 5,329.00 | 0.0M |
| 2025-03-07 | 5,440.00 | 5,474.00 | 5,385.00 | 5,412.00 | 0.0M |
| 2025-03-06 | 5,482.00 | 5,515.00 | 5,400.00 | 5,480.00 | 0.0M |
| 2025-03-05 | 5,401.00 | 5,495.00 | 5,401.00 | 5,449.00 | 0.0M |
| 2025-03-04 | 5,445.00 | 5,445.00 | 5,319.00 | 5,330.00 | 0.0M |
| 2025-03-03 | 5,426.00 | 5,516.00 | 5,386.00 | 5,494.00 | 0.0M |
| 2025-02-28 | 5,370.00 | 5,419.00 | 5,347.00 | 5,400.00 | 0.0M |
| 2025-02-27 | 5,440.00 | 5,456.00 | 5,380.00 | 5,416.00 | 0.0M |
| 2025-02-26 | 5,420.00 | 5,485.00 | 5,420.00 | 5,482.00 | 0.0M |
| 2025-02-25 | 5,394.00 | 5,430.00 | 5,381.00 | 5,398.00 | 0.0M |
| 2025-02-24 | 5,449.00 | 5,468.00 | 5,377.00 | 5,405.00 | 0.0M |
| 2025-02-21 | 5,423.00 | 5,441.00 | 5,384.00 | 5,423.00 | 0.0M |
| 2025-02-20 | 5,427.00 | 5,455.00 | 5,414.00 | 5,417.00 | 0.0M |
| 2025-02-19 | 5,494.00 | 5,494.00 | 5,403.00 | 5,412.00 | 0.0M |
| 2025-02-18 | 5,474.00 | 5,501.00 | 5,469.00 | 5,498.00 | 0.0M |
| 2025-02-17 | 5,446.00 | 5,485.00 | 5,446.00 | 5,479.00 | 0.0M |
| 2025-02-14 | 5,440.00 | 5,475.00 | 5,440.00 | 5,447.00 | 0.0M |
| 2025-02-13 | 5,411.00 | 5,455.00 | 5,397.00 | 5,452.00 | 0.0M |
| 2025-02-12 | 5,355.00 | 5,400.00 | 5,317.00 | 5,362.00 | 0.0M |
| 2025-02-11 | 5,315.00 | 5,356.00 | 5,315.00 | 5,346.00 | 0.0M |
| 2025-02-10 | 5,294.00 | 5,321.00 | 5,292.00 | 5,320.00 | 0.0M |
| 2025-02-07 | 5,293.00 | 5,305.00 | 5,270.00 | 5,271.00 | 0.0M |
| 2025-02-06 | 5,257.00 | 5,306.00 | 5,255.00 | 5,319.00 | 0.0M |
| 2025-02-05 | 5,206.00 | 5,240.00 | 5,202.00 | 5,218.00 | 0.0M |
| 2025-02-04 | 5,160.00 | 5,220.00 | 5,160.00 | 5,222.00 | 0.0M |
| 2025-02-03 | 5,142.00 | 5,169.00 | 5,079.00 | 5,162.00 | 0.0M |
| 2025-01-31 | 5,253.00 | 5,262.00 | 5,203.00 | 5,234.00 | 0.0M |
| 2025-01-30 | 5,207.00 | 5,259.00 | 5,207.00 | 5,241.00 | 0.0M |
| 2025-01-29 | 5,189.00 | 5,198.00 | 5,176.00 | 5,185.00 | 0.0M |
| 2025-01-28 | 5,146.00 | 5,173.00 | 5,135.00 | 5,158.00 | 0.0M |
| 2025-01-27 | 5,112.00 | 5,157.00 | 5,091.00 | 5,144.00 | 0.0M |
| 2025-01-24 | 5,209.00 | 5,214.00 | 5,167.00 | 5,175.00 | 0.0M |
| 2025-01-23 | 5,160.00 | 5,187.00 | 5,160.00 | 5,179.00 | 0.0M |
| 2025-01-22 | 5,136.00 | 5,185.00 | 5,136.00 | 5,166.00 | 0.0M |
| 2025-01-21 | 5,111.00 | 5,135.00 | 5,110.00 | 5,127.00 | 0.0M |
| 2025-01-20 | 5,113.00 | 5,135.00 | 5,099.00 | 5,128.00 | 0.0M |
| 2025-01-17 | 5,066.00 | 5,107.00 | 5,066.00 | 5,106.00 | 0.0M |
| 2025-01-16 | 5,040.00 | 5,065.00 | 5,040.00 | 5,061.00 | 0.0M |
| 2025-01-15 | 4,975.00 | 5,000.00 | 4,975.00 | 5,005.00 | 0.0M |
| 2025-01-14 | 4,962.00 | 4,966.00 | 4,962.00 | 4,936.00 | 0.0M |
| 2025-01-13 | 4,888.00 | 4,926.00 | 4,888.00 | 4,911.00 | 0.0M |
| 2025-01-10 | 4,979.00 | 4,989.00 | 4,950.00 | 4,936.00 | 0.0M |
| 2025-01-09 | 4,976.00 | 4,979.00 | 4,976.00 | 4,975.00 | 0.0M |
| 2025-01-08 | 4,987.00 | 4,990.00 | 4,930.00 | 4,951.00 | 0.0M |
| 2025-01-07 | 4,929.00 | 4,983.00 | 4,929.00 | 4,975.00 | 0.0M |
| 2025-01-06 | 4,870.00 | 4,950.00 | 4,870.00 | 4,946.00 | 0.0M |
| 2025-01-03 | 4,847.00 | 4,847.00 | 4,833.00 | 4,827.00 | 0.0M |
| 2025-01-02 | 4,850.00 | 4,880.00 | 4,810.00 | 4,872.00 | 0.0M |