6,904.00
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 | 6,934.00 | 6,982.00 | 6,861.00 | 6,904.00 | 0.0M |
| 2025-09-25 | 7,046.00 | 7,101.00 | 6,895.00 | 6,944.00 | 0.0M |
| 2025-09-24 | 6,999.00 | 7,116.00 | 6,974.00 | 7,044.00 | 0.0M |
| 2025-09-23 | 6,961.00 | 7,084.00 | 6,885.00 | 7,002.00 | 0.0M |
| 2025-09-22 | 7,165.00 | 7,167.00 | 6,906.00 | 6,971.00 | 0.0M |
| 2025-09-19 | 7,166.00 | 7,224.00 | 7,142.00 | 7,184.00 | 0.0M |
| 2025-09-18 | 7,215.00 | 7,269.00 | 7,159.00 | 7,167.00 | 0.0M |
| 2025-09-17 | 7,225.00 | 7,294.00 | 7,211.00 | 7,253.00 | 0.0M |
| 2025-09-16 | 7,425.00 | 7,453.00 | 7,202.00 | 7,221.00 | 0.0M |
| 2025-09-15 | 7,307.00 | 7,574.00 | 7,273.00 | 7,535.00 | 0.0M |
| 2025-09-12 | 7,450.00 | 7,472.00 | 7,248.00 | 7,307.00 | 0.0M |
| 2025-09-11 | 7,354.00 | 7,514.00 | 7,238.00 | 7,408.00 | 0.0M |
| 2025-09-10 | 7,236.00 | 7,395.00 | 7,176.00 | 7,354.00 | 0.0M |
| 2025-09-09 | 7,108.00 | 7,426.00 | 7,051.00 | 7,273.00 | 0.0M |
| 2025-09-08 | 7,320.00 | 7,320.00 | 7,089.00 | 7,109.00 | 0.0M |
| 2025-09-05 | 7,271.00 | 7,320.00 | 7,200.00 | 7,302.00 | 0.0M |
| 2025-09-04 | 7,450.00 | 7,480.00 | 7,219.00 | 7,246.00 | 0.0M |
| 2025-09-03 | 7,373.00 | 7,545.00 | 7,294.00 | 7,482.00 | 0.0M |
| 2025-09-02 | 7,548.00 | 7,586.00 | 7,182.00 | 7,384.00 | 0.0M |
| 2025-08-29 | 7,589.00 | 7,589.00 | 7,447.00 | 7,502.00 | 0.0M |
| 2025-08-28 | 7,606.00 | 7,646.00 | 7,493.00 | 7,584.00 | 0.0M |
| 2025-08-27 | 7,486.00 | 7,671.00 | 7,458.00 | 7,627.00 | 0.0M |
| 2025-08-26 | 7,808.00 | 7,808.00 | 7,417.00 | 7,454.00 | 0.0M |
| 2025-08-25 | 7,624.00 | 7,829.00 | 7,483.00 | 7,813.00 | 0.0M |
| 2025-08-22 | 7,440.00 | 7,764.00 | 7,312.00 | 7,592.00 | 0.0M |
| 2025-08-21 | 7,749.00 | 7,773.00 | 7,400.00 | 7,476.00 | 0.0M |
| 2025-08-20 | 7,896.00 | 7,965.00 | 7,542.00 | 7,656.00 | 0.0M |
| 2025-08-19 | 7,926.00 | 8,037.00 | 7,764.00 | 7,924.00 | 0.0M |
| 2025-08-18 | 7,990.00 | 8,191.00 | 7,857.00 | 7,893.00 | 0.0M |
| 2025-08-15 | 7,920.00 | 8,051.00 | 7,840.00 | 7,967.00 | 0.0M |
| 2025-08-14 | 8,219.00 | 8,219.00 | 7,930.00 | 7,978.00 | 0.0M |
| 2025-08-13 | 8,267.00 | 8,361.00 | 8,095.00 | 8,219.00 | 0.0M |
| 2025-08-12 | 8,010.00 | 8,386.00 | 7,999.00 | 8,266.00 | 0.0M |
| 2025-08-11 | 7,718.00 | 8,342.00 | 7,713.00 | 8,040.00 | 0.0M |
| 2025-08-08 | 7,669.00 | 7,756.00 | 7,520.00 | 7,544.00 | 0.0M |
| 2025-08-07 | 7,351.00 | 7,650.00 | 7,304.00 | 7,632.00 | 0.0M |
| 2025-08-06 | 7,373.00 | 7,434.00 | 7,269.00 | 7,425.00 | 0.0M |
| 2025-08-05 | 7,191.00 | 7,427.00 | 7,083.00 | 7,375.00 | 0.0M |
| 2025-08-04 | 7,275.00 | 7,275.00 | 7,090.00 | 7,191.00 | 0.0M |
| 2025-08-01 | 7,495.00 | 7,562.00 | 7,272.00 | 7,299.00 | 0.0M |
| 2025-07-31 | 7,292.00 | 7,554.00 | 7,254.00 | 7,500.00 | 0.0M |
| 2025-07-30 | 7,345.00 | 7,484.00 | 7,231.00 | 7,265.00 | 0.0M |
| 2025-07-29 | 7,446.00 | 7,582.00 | 7,225.00 | 7,278.00 | 0.0M |
| 2025-07-28 | 7,322.00 | 7,520.00 | 7,137.00 | 7,446.00 | 0.0M |
| 2025-07-25 | 7,252.00 | 7,352.00 | 7,185.00 | 7,322.00 | 0.0M |
| 2025-07-24 | 7,444.00 | 7,553.00 | 7,219.00 | 7,251.00 | 0.0M |
| 2025-07-23 | 7,337.00 | 7,490.00 | 7,257.00 | 7,444.00 | 0.0M |
| 2025-07-22 | 7,148.00 | 7,351.00 | 7,109.00 | 7,319.00 | 0.0M |
| 2025-07-21 | 6,855.00 | 7,234.00 | 6,803.00 | 7,170.00 | 0.0M |
| 2025-07-18 | 6,711.00 | 6,934.00 | 6,655.00 | 6,905.00 | 0.0M |
| 2025-07-17 | 6,900.00 | 6,900.00 | 6,546.00 | 6,622.00 | 0.0M |
| 2025-07-16 | 7,285.00 | 7,309.00 | 7,090.00 | 7,126.00 | 0.0M |
| 2025-07-15 | 7,496.00 | 7,521.00 | 7,229.00 | 7,302.00 | 0.0M |
| 2025-07-14 | 7,431.00 | 7,595.00 | 7,410.00 | 7,568.00 | 0.0M |
| 2025-07-11 | 7,394.00 | 7,517.00 | 7,351.00 | 7,451.00 | 0.0M |
| 2025-07-10 | 7,580.00 | 7,718.00 | 7,394.00 | 7,401.00 | 0.0M |
| 2025-07-09 | 7,549.00 | 7,709.00 | 7,512.00 | 7,676.00 | 0.0M |
| 2025-07-08 | 7,697.00 | 7,844.00 | 7,464.00 | 7,511.00 | 0.0M |
| 2025-07-07 | 7,594.00 | 7,757.00 | 7,429.00 | 7,658.00 | 0.0M |
| 2025-07-03 | 7,711.00 | 7,744.00 | 7,400.00 | 7,594.00 | 0.0M |
| 2025-07-02 | 7,814.00 | 7,939.00 | 7,648.00 | 7,670.00 | 0.0M |
| 2025-07-01 | 8,253.00 | 8,257.00 | 7,755.00 | 7,774.00 | 0.0M |
| 2025-06-30 | 8,259.00 | 8,393.00 | 8,157.00 | 8,299.00 | 0.0M |
| 2025-06-27 | 8,350.00 | 8,558.00 | 8,249.00 | 8,269.00 | 0.0M |
| 2025-06-26 | 8,123.00 | 8,400.00 | 8,060.00 | 8,335.00 | 0.0M |
| 2025-06-25 | 8,100.00 | 8,228.00 | 7,999.00 | 8,055.00 | 0.0M |
| 2025-06-24 | 7,950.00 | 8,130.00 | 7,867.00 | 8,082.00 | 0.0M |
| 2025-06-23 | 7,589.00 | 7,949.00 | 7,546.00 | 7,925.00 | 0.0M |
| 2025-06-20 | 7,944.00 | 7,944.00 | 7,467.00 | 7,591.00 | 0.0M |
| 2025-06-18 | 8,434.00 | 8,488.00 | 8,010.00 | 8,127.00 | 0.0M |
| 2025-06-17 | 8,569.00 | 8,612.00 | 8,422.00 | 8,437.00 | 0.0M |
| 2025-06-16 | 8,368.00 | 8,579.00 | 8,236.00 | 8,522.00 | 0.0M |
| 2025-06-13 | 8,539.00 | 8,579.00 | 8,326.00 | 8,333.00 | 0.0M |
| 2025-06-12 | 8,443.00 | 8,584.00 | 8,399.00 | 8,546.00 | 0.0M |
| 2025-06-11 | 8,414.00 | 8,519.00 | 8,236.00 | 8,461.00 | 0.0M |
| 2025-06-10 | 8,810.00 | 8,826.00 | 8,350.00 | 8,407.00 | 0.0M |
| 2025-06-09 | 8,631.00 | 8,829.00 | 8,500.00 | 8,758.00 | 0.0M |
| 2025-06-06 | 8,630.00 | 8,900.00 | 8,529.00 | 8,763.00 | 0.0M |
| 2025-06-05 | 8,460.00 | 8,619.00 | 8,422.00 | 8,568.00 | 0.0M |
| 2025-06-04 | 8,491.00 | 8,613.00 | 8,320.00 | 8,566.00 | 0.0M |
| 2025-06-03 | 8,330.00 | 8,531.00 | 8,179.00 | 8,487.00 | 0.0M |
| 2025-06-02 | 8,379.00 | 8,672.00 | 8,222.00 | 8,290.00 | 0.0M |
| 2025-05-30 | 8,209.00 | 8,585.00 | 8,209.00 | 8,554.00 | 0.0M |
| 2025-05-29 | 8,577.00 | 8,577.00 | 8,097.00 | 8,119.00 | 0.0M |
| 2025-05-28 | 8,770.00 | 8,773.00 | 8,509.00 | 8,622.00 | 0.0M |
| 2025-05-27 | 8,774.00 | 9,073.00 | 8,736.00 | 8,751.00 | 0.0M |
| 2025-05-23 | 9,298.00 | 9,392.00 | 8,655.00 | 8,754.00 | 0.0M |
| 2025-05-22 | 9,557.00 | 9,601.00 | 9,180.00 | 9,272.00 | 0.0M |
| 2025-05-21 | 9,696.00 | 9,801.00 | 9,382.00 | 9,606.00 | 0.0M |
| 2025-05-20 | 9,600.00 | 9,913.00 | 9,523.00 | 9,714.00 | 0.0M |
| 2025-05-19 | 9,564.00 | 9,694.00 | 9,250.00 | 9,645.00 | 0.0M |
| 2025-05-16 | 9,187.00 | 9,883.00 | 9,186.00 | 9,706.00 | 0.0M |
| 2025-05-15 | 8,790.00 | 9,463.00 | 8,665.00 | 9,132.00 | 0.0M |
| 2025-05-14 | 9,509.00 | 9,557.00 | 9,347.00 | 9,487.00 | 0.0M |
| 2025-05-13 | 8,723.00 | 9,624.00 | 8,723.00 | 9,530.00 | 0.0M |
| 2025-05-12 | 8,821.00 | 8,921.00 | 8,627.00 | 8,705.00 | 0.0M |
| 2025-05-09 | 8,762.00 | 8,983.00 | 8,628.00 | 8,829.00 | 0.0M |
| 2025-05-08 | 8,891.00 | 8,929.00 | 8,506.00 | 8,686.00 | 0.0M |
| 2025-05-07 | 8,602.00 | 8,934.00 | 8,539.00 | 8,891.00 | 0.0M |
| 2025-05-06 | 8,427.00 | 8,661.00 | 8,247.00 | 8,615.00 | 0.0M |
| 2025-05-05 | 8,495.00 | 8,558.00 | 8,159.00 | 8,225.00 | 0.0M |
| 2025-05-02 | 8,480.00 | 8,830.00 | 8,326.00 | 8,580.00 | 0.0M |
| 2025-05-01 | 8,511.00 | 8,661.00 | 8,319.00 | 8,419.00 | 0.0M |
| 2025-04-30 | 8,550.00 | 8,632.00 | 8,083.00 | 8,578.00 | 0.0M |
| 2025-04-29 | 8,700.00 | 8,814.00 | 8,500.00 | 8,537.00 | 0.0M |
| 2025-04-28 | 9,009.00 | 9,056.00 | 8,578.00 | 8,619.00 | 0.0M |
| 2025-04-25 | 8,808.00 | 9,102.00 | 8,738.00 | 8,991.00 | 0.0M |
| 2025-04-24 | 8,477.00 | 8,891.00 | 8,356.00 | 8,816.00 | 0.0M |
| 2025-04-23 | 8,771.00 | 8,968.00 | 8,397.00 | 8,587.00 | 0.0M |
| 2025-04-22 | 8,247.00 | 8,832.00 | 8,247.00 | 8,788.00 | 0.0M |
| 2025-04-21 | 8,078.00 | 8,605.00 | 8,078.00 | 8,442.00 | 0.0M |
| 2025-04-17 | 7,802.00 | 8,219.00 | 7,800.00 | 8,078.00 | 0.0M |
| 2025-04-16 | 7,682.00 | 7,800.00 | 7,600.00 | 7,747.00 | 0.0M |
| 2025-04-15 | 7,911.00 | 8,040.00 | 7,650.00 | 7,711.00 | 0.0M |
| 2025-04-14 | 8,067.00 | 8,208.00 | 7,891.00 | 7,940.00 | 0.0M |
| 2025-04-11 | 7,814.00 | 8,167.00 | 7,805.00 | 8,133.00 | 0.0M |
| 2025-04-10 | 7,985.00 | 8,160.00 | 7,749.00 | 7,807.00 | 0.0M |
| 2025-04-09 | 7,385.00 | 8,009.00 | 7,385.00 | 7,953.00 | 0.0M |
| 2025-04-08 | 7,830.00 | 7,876.00 | 7,474.00 | 7,498.00 | 0.0M |
| 2025-04-07 | 8,252.00 | 8,287.00 | 7,708.00 | 7,809.00 | 0.0M |
| 2025-04-04 | 9,087.00 | 9,137.00 | 8,313.00 | 8,351.00 | 0.0M |
| 2025-04-03 | 8,783.00 | 9,242.00 | 8,753.00 | 9,087.00 | 0.0M |
| 2025-04-02 | 8,244.00 | 8,984.00 | 8,233.00 | 8,921.00 | 0.0M |
| 2025-04-01 | 7,878.00 | 8,338.00 | 7,878.00 | 8,083.00 | 0.0M |
| 2025-03-31 | 7,846.00 | 7,992.00 | 7,723.00 | 7,798.00 | 0.0M |
| 2025-03-28 | 7,836.00 | 7,957.00 | 7,792.00 | 7,906.00 | 0.0M |
| 2025-03-27 | 7,811.00 | 8,024.00 | 7,781.00 | 7,866.00 | 0.0M |
| 2025-03-26 | 7,914.00 | 8,038.00 | 7,800.00 | 7,873.00 | 0.0M |
| 2025-03-25 | 7,947.00 | 8,043.00 | 7,838.00 | 7,886.00 | 0.0M |
| 2025-03-24 | 7,820.00 | 8,061.00 | 7,779.00 | 7,993.00 | 0.0M |
| 2025-03-21 | 7,982.00 | 8,051.00 | 7,634.00 | 7,750.00 | 0.0M |
| 2025-03-20 | 8,025.00 | 8,259.00 | 7,859.00 | 8,000.00 | 0.0M |
| 2025-03-19 | 7,880.00 | 8,157.00 | 7,836.00 | 8,045.00 | 0.0M |
| 2025-03-18 | 7,742.00 | 8,105.00 | 7,707.00 | 7,960.00 | 0.0M |
| 2025-03-17 | 7,760.00 | 7,921.00 | 7,691.00 | 7,769.00 | 0.0M |
| 2025-03-14 | 8,164.00 | 8,195.00 | 7,760.00 | 7,863.00 | 0.0M |
| 2025-03-13 | 8,340.00 | 8,557.00 | 8,123.00 | 8,154.00 | 0.0M |
| 2025-03-12 | 8,299.00 | 8,431.00 | 8,206.00 | 8,344.00 | 0.0M |
| 2025-03-11 | 8,240.00 | 8,427.00 | 8,108.00 | 8,300.00 | 0.0M |
| 2025-03-10 | 8,123.00 | 8,488.00 | 7,857.00 | 8,420.00 | 0.0M |
| 2025-03-07 | 8,185.00 | 8,661.00 | 8,166.00 | 8,301.00 | 0.0M |
| 2025-03-06 | 8,057.00 | 8,349.00 | 7,975.00 | 8,204.00 | 0.0M |
| 2025-03-05 | 8,530.00 | 8,740.00 | 8,036.00 | 8,119.00 | 0.0M |
| 2025-03-04 | 7,932.00 | 8,574.00 | 7,776.00 | 8,349.00 | 0.0M |
| 2025-03-03 | 8,843.00 | 8,843.00 | 8,040.00 | 8,140.00 | 0.0M |
| 2025-02-28 | 9,138.00 | 9,144.00 | 8,654.00 | 8,991.00 | 0.0M |
| 2025-02-27 | 9,068.00 | 9,183.00 | 8,772.00 | 9,105.00 | 0.0M |
| 2025-02-26 | 8,603.00 | 9,160.00 | 8,581.00 | 9,084.00 | 0.0M |
| 2025-02-25 | 8,342.00 | 8,671.00 | 8,235.00 | 8,648.00 | 0.0M |
| 2025-02-24 | 9,235.00 | 9,337.00 | 8,207.00 | 8,374.00 | 0.0M |
| 2025-02-21 | 10,075.00 | 10,102.00 | 9,025.00 | 9,040.00 | 0.0M |
| 2025-02-20 | 10,133.00 | 10,200.00 | 10,018.00 | 10,069.00 | 0.0M |
| 2025-02-19 | 10,232.00 | 10,298.00 | 10,083.00 | 10,177.00 | 0.0M |
| 2025-02-18 | 10,071.00 | 10,298.00 | 10,006.00 | 10,270.00 | 0.0M |
| 2025-02-14 | 10,330.00 | 10,455.00 | 10,049.00 | 10,121.00 | 0.0M |
| 2025-02-13 | 9,989.00 | 10,366.00 | 9,983.00 | 10,302.00 | 0.0M |
| 2025-02-12 | 10,049.00 | 10,204.00 | 9,827.00 | 9,920.00 | 0.0M |
| 2025-02-11 | 9,728.00 | 10,098.00 | 9,668.00 | 10,080.00 | 0.0M |
| 2025-02-10 | 9,688.00 | 9,831.00 | 9,534.00 | 9,663.00 | 0.0M |
| 2025-02-07 | 9,821.00 | 10,094.00 | 9,403.00 | 9,846.00 | 0.0M |
| 2025-02-06 | 10,238.00 | 10,243.00 | 9,686.00 | 9,895.00 | 0.0M |
| 2025-02-05 | 10,497.00 | 10,567.00 | 10,191.00 | 10,290.00 | 0.0M |
| 2025-02-04 | 10,626.00 | 10,735.00 | 10,356.00 | 10,600.00 | 0.0M |
| 2025-02-03 | 10,578.00 | 10,875.00 | 10,393.00 | 10,616.00 | 0.0M |
| 2025-01-31 | 10,586.00 | 10,682.00 | 10,167.00 | 10,570.00 | 0.0M |
| 2025-01-30 | 11,117.00 | 11,145.00 | 10,539.00 | 10,693.00 | 0.0M |
| 2025-01-29 | 10,915.00 | 11,170.00 | 10,915.00 | 11,157.00 | 0.0M |
| 2025-01-28 | 10,867.00 | 10,941.00 | 10,670.00 | 10,847.00 | 0.0M |
| 2025-01-27 | 10,971.00 | 11,089.00 | 10,815.00 | 10,872.00 | 0.0M |
| 2025-01-24 | 10,900.00 | 11,130.00 | 10,787.00 | 11,068.00 | 0.0M |
| 2025-01-23 | 11,064.00 | 11,156.00 | 10,923.00 | 11,010.00 | 0.0M |
| 2025-01-22 | 10,748.00 | 11,122.00 | 10,649.00 | 11,053.00 | 0.0M |
| 2025-01-21 | 10,415.00 | 10,820.00 | 10,415.00 | 10,752.00 | 0.0M |
| 2025-01-17 | 9,689.00 | 10,370.00 | 9,679.00 | 10,340.00 | 0.0M |
| 2025-01-16 | 9,570.00 | 9,824.00 | 9,476.00 | 9,635.00 | 0.0M |
| 2025-01-15 | 9,733.00 | 9,983.00 | 9,597.00 | 9,698.00 | 0.0M |
| 2025-01-14 | 9,858.00 | 10,066.00 | 9,624.00 | 9,784.00 | 0.0M |
| 2025-01-13 | 9,406.00 | 9,811.00 | 9,367.00 | 9,778.00 | 0.0M |
| 2025-01-10 | 9,663.00 | 9,833.00 | 9,472.00 | 9,495.00 | 0.0M |
| 2025-01-09 | 10,010.00 | 10,283.00 | 9,598.00 | 9,787.00 | 0.0M |
| 2025-01-08 | 10,028.00 | 10,102.00 | 9,392.00 | 9,525.00 | 0.0M |
| 2025-01-07 | 10,203.00 | 10,432.00 | 10,111.00 | 10,158.00 | 0.0M |
| 2025-01-06 | 10,334.00 | 10,711.00 | 10,013.00 | 10,307.00 | 0.0M |
| 2025-01-03 | 10,177.00 | 10,521.00 | 9,969.00 | 10,203.00 | 0.0M |
| 2025-01-02 | 10,373.00 | 10,487.00 | 9,734.00 | 10,042.00 | 0.0M |