30,990.00
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 | 30,862.00 | 30,984.00 | 30,811.00 | 30,990.00 | 0.0M |
| 2025-09-25 | 30,966.00 | 30,966.00 | 30,844.00 | 30,823.00 | 0.0M |
| 2025-09-24 | 31,130.00 | 31,130.00 | 31,123.00 | 30,974.00 | 0.0M |
| 2025-09-23 | 31,245.00 | 31,245.00 | 31,245.00 | 31,073.00 | 0.0M |
| 2025-09-22 | 31,028.00 | 31,031.00 | 31,010.00 | 31,265.00 | 0.0M |
| 2025-09-19 | 30,759.68 | 30,759.68 | 30,759.68 | 30,759.68 | 0.0M |
| 2025-09-18 | 30,700.00 | 30,726.00 | 30,616.00 | 30,640.00 | 0.0M |
| 2025-09-17 | 30,472.00 | 30,501.00 | 30,442.00 | 30,447.00 | 0.0M |
| 2025-09-16 | 30,499.00 | 30,521.00 | 30,499.00 | 30,493.00 | 0.0M |
| 2025-09-15 | 30,542.00 | 30,542.00 | 30,410.00 | 30,535.00 | 0.0M |
| 2025-09-12 | 30,399.00 | 30,399.00 | 30,328.00 | 30,391.00 | 0.0M |
| 2025-09-11 | 30,422.00 | 30,422.00 | 30,173.00 | 30,425.00 | 0.0M |
| 2025-09-10 | 30,266.00 | 30,266.00 | 30,123.00 | 30,175.00 | 0.0M |
| 2025-09-09 | 30,053.00 | 30,087.00 | 30,012.00 | 30,096.00 | 0.0M |
| 2025-09-08 | 29,978.00 | 30,025.00 | 29,963.00 | 30,000.00 | 0.0M |
| 2025-09-05 | 29,879.00 | 30,134.00 | 29,879.00 | 29,911.00 | 0.0M |
| 2025-09-04 | 29,833.00 | 29,879.00 | 29,788.00 | 30,017.00 | 0.0M |
| 2025-09-03 | 29,755.00 | 29,777.00 | 29,657.00 | 29,761.00 | 0.0M |
| 2025-09-02 | 29,482.00 | 29,839.00 | 29,425.00 | 29,625.00 | 0.0M |
| 2025-09-01 | 29,849.00 | 29,910.00 | 29,821.00 | 29,889.00 | 0.0M |
| 2025-08-29 | 29,997.00 | 29,997.00 | 29,946.00 | 29,832.00 | 0.0M |
| 2025-08-28 | 30,023.00 | 30,023.00 | 29,956.00 | 30,061.00 | 0.0M |
| 2025-08-27 | 29,934.00 | 29,936.00 | 29,858.00 | 29,955.00 | 0.0M |
| 2025-08-26 | 29,700.00 | 29,744.00 | 29,689.00 | 29,889.00 | 0.0M |
| 2025-08-25 | 29,844.00 | 29,846.00 | 29,814.00 | 29,764.00 | 0.0M |
| 2025-08-22 | 29,387.00 | 29,526.00 | 29,387.00 | 29,878.00 | 0.0M |
| 2025-08-21 | 29,553.00 | 29,560.00 | 29,405.00 | 29,426.00 | 0.0M |
| 2025-08-20 | 29,362.00 | 29,606.00 | 29,362.00 | 29,545.00 | 0.0M |
| 2025-08-19 | 29,830.00 | 29,842.00 | 29,678.00 | 29,625.00 | 0.0M |
| 2025-08-18 | 29,805.00 | 29,811.00 | 29,739.00 | 29,822.00 | 0.0M |
| 2025-08-15 | 29,981.00 | 29,985.00 | 29,898.00 | 29,822.00 | 0.0M |
| 2025-08-14 | 29,855.00 | 29,914.00 | 29,793.00 | 29,922.00 | 0.0M |
| 2025-08-13 | 29,875.00 | 29,901.00 | 29,822.00 | 29,910.00 | 0.0M |
| 2025-08-12 | 29,527.00 | 29,683.00 | 29,478.00 | 29,820.00 | 0.0M |
| 2025-08-11 | 29,590.00 | 29,653.00 | 29,552.00 | 29,498.00 | 0.0M |
| 2025-08-08 | 29,433.00 | 29,477.00 | 29,413.00 | 29,574.00 | 0.0M |
| 2025-08-07 | 29,437.00 | 29,646.00 | 29,275.00 | 29,361.00 | 0.0M |
| 2025-08-06 | 29,302.00 | 29,331.00 | 29,203.00 | 29,387.00 | 0.0M |
| 2025-08-05 | 29,166.00 | 29,422.00 | 29,166.00 | 29,177.00 | 0.0M |
| 2025-08-04 | 29,004.00 | 29,100.00 | 28,983.00 | 29,321.00 | 0.0M |
| 2025-08-01 | 29,306.00 | 29,314.00 | 29,018.00 | 28,888.00 | 0.0M |
| 2025-07-31 | 29,632.00 | 29,821.00 | 29,583.00 | 29,400.00 | 0.0M |
| 2025-07-30 | 29,573.00 | 29,593.00 | 29,387.00 | 29,494.00 | 0.0M |
| 2025-07-29 | 29,663.00 | 29,700.00 | 29,637.00 | 29,532.00 | 0.0M |
| 2025-07-28 | 29,646.00 | 29,742.00 | 29,626.00 | 29,611.00 | 0.0M |
| 2025-07-25 | 29,555.00 | 29,571.00 | 29,512.00 | 29,619.00 | 0.0M |
| 2025-07-24 | 29,496.00 | 29,526.00 | 29,473.00 | 29,516.00 | 0.0M |
| 2025-07-23 | 29,387.00 | 29,424.00 | 29,324.00 | 29,473.00 | 0.0M |
| 2025-07-22 | 29,165.00 | 29,268.00 | 29,129.00 | 29,231.00 | 0.0M |
| 2025-07-21 | 29,363.00 | 29,363.00 | 29,259.00 | 29,247.00 | 0.0M |
| 2025-07-18 | 29,297.00 | 29,313.00 | 29,230.00 | 29,213.00 | 0.0M |
| 2025-07-17 | 29,061.00 | 29,111.00 | 29,037.00 | 29,187.00 | 0.0M |
| 2025-07-16 | 28,986.00 | 29,016.00 | 28,778.00 | 29,058.00 | 0.0M |
| 2025-07-15 | 29,145.00 | 29,219.00 | 29,125.00 | 28,982.00 | 0.0M |
| 2025-07-14 | 28,871.00 | 29,013.00 | 28,851.00 | 29,094.00 | 0.0M |
| 2025-07-11 | 29,063.00 | 29,063.00 | 28,939.00 | 29,035.00 | 0.0M |
| 2025-07-10 | 28,997.00 | 29,094.00 | 28,994.00 | 29,149.00 | 0.0M |
| 2025-07-09 | 29,007.00 | 29,069.00 | 28,884.00 | 29,082.00 | 0.0M |
| 2025-07-08 | 28,910.00 | 29,003.00 | 28,873.00 | 28,911.00 | 0.0M |
| 2025-07-07 | 29,034.00 | 29,097.00 | 28,980.00 | 28,938.00 | 0.0M |
| 2025-07-04 | 28,998.00 | 29,060.00 | 28,873.00 | 29,142.00 | 0.0M |
| 2025-07-03 | 29,159.00 | 29,159.00 | 28,932.00 | 29,170.00 | 0.0M |
| 2025-07-02 | 28,877.00 | 28,901.00 | 28,757.00 | 28,931.00 | 0.0M |
| 2025-07-01 | 28,793.00 | 28,822.00 | 28,744.00 | 28,806.00 | 0.0M |
| 2025-06-30 | 28,820.00 | 28,820.00 | 28,779.00 | 28,810.00 | 0.0M |
| 2025-06-27 | 28,694.00 | 28,705.00 | 28,577.00 | 28,698.00 | 0.0M |
| 2025-06-26 | 28,399.00 | 28,449.00 | 28,389.00 | 28,564.00 | 0.0M |
| 2025-06-25 | 28,369.00 | 28,388.00 | 28,319.00 | 28,333.00 | 0.0M |
| 2025-06-24 | 28,227.00 | 28,310.00 | 28,183.00 | 28,338.00 | 0.0M |
| 2025-06-23 | 27,885.00 | 27,885.00 | 27,673.00 | 28,019.00 | 0.0M |
| 2025-06-20 | 27,434.00 | 27,457.00 | 27,434.00 | 27,422.74 | 0.0M |
| 2025-06-19 | 27,421.00 | 27,421.00 | 27,320.00 | 27,491.00 | 0.0M |
| 2025-06-18 | 27,643.00 | 27,643.00 | 27,495.00 | 27,488.00 | 0.0M |
| 2025-06-17 | 27,590.00 | 27,626.00 | 27,542.00 | 27,510.00 | 0.0M |
| 2025-06-16 | 27,795.00 | 27,806.00 | 27,574.00 | 27,705.00 | 0.0M |
| 2025-06-13 | 27,462.00 | 27,671.00 | 27,391.00 | 27,449.00 | 0.0M |
| 2025-06-12 | 27,712.00 | 27,756.00 | 27,510.00 | 27,784.00 | 0.0M |
| 2025-06-11 | 27,728.00 | 27,872.00 | 27,705.00 | 27,698.00 | 0.0M |
| 2025-06-10 | 27,617.00 | 27,675.00 | 27,560.00 | 27,768.00 | 0.0M |
| 2025-06-09 | 27,650.00 | 27,672.00 | 27,582.00 | 27,629.00 | 0.0M |
| 2025-06-06 | 27,614.00 | 27,653.00 | 27,428.00 | 27,619.00 | 0.0M |
| 2025-06-05 | 27,404.00 | 27,572.00 | 27,404.00 | 27,338.00 | 0.0M |
| 2025-06-04 | 27,507.00 | 27,556.00 | 27,487.00 | 27,505.00 | 0.0M |
| 2025-06-03 | 27,171.00 | 27,250.00 | 27,171.00 | 27,501.00 | 0.0M |
| 2025-06-02 | 27,132.00 | 27,158.00 | 26,965.00 | 27,320.00 | 0.0M |
| 2025-05-30 | 27,142.00 | 27,210.00 | 26,945.00 | 27,193.00 | 0.0M |
| 2025-05-29 | 27,523.00 | 27,588.00 | 27,308.00 | 27,197.00 | 0.0M |
| 2025-05-28 | 27,232.00 | 27,315.00 | 27,187.00 | 27,116.00 | 0.0M |
| 2025-05-27 | 27,036.00 | 27,219.00 | 27,035.00 | 27,252.00 | 0.0M |
| 2025-05-26 | 27,026.00 | 27,080.00 | 26,968.00 | 26,705.00 | 0.0M |
| 2025-05-23 | 26,893.00 | 26,970.00 | 26,450.00 | 26,725.00 | 0.0M |
| 2025-05-22 | 26,976.00 | 26,979.00 | 26,803.00 | 26,908.00 | 0.0M |
| 2025-05-21 | 27,248.00 | 27,330.00 | 26,901.00 | 26,935.00 | 0.0M |
| 2025-05-20 | 27,381.00 | 27,436.00 | 27,381.00 | 27,369.00 | 0.0M |
| 2025-05-19 | 27,134.00 | 27,414.00 | 27,086.00 | 27,472.00 | 0.0M |
| 2025-05-16 | 27,257.00 | 27,355.00 | 27,257.00 | 27,449.00 | 0.0M |
| 2025-05-15 | 27,061.00 | 27,092.00 | 27,020.00 | 27,238.00 | 0.0M |
| 2025-05-14 | 27,168.00 | 27,219.00 | 27,098.00 | 27,151.00 | 0.0M |
| 2025-05-13 | 26,841.00 | 26,885.00 | 26,812.00 | 27,138.00 | 0.0M |
| 2025-05-12 | 26,590.00 | 26,920.00 | 26,584.00 | 26,923.00 | 0.0M |
| 2025-05-09 | 26,128.00 | 26,220.00 | 26,093.00 | 26,067.00 | 0.0M |
| 2025-05-08 | 26,132.00 | 26,234.00 | 26,097.00 | 26,092.00 | 0.0M |
| 2025-05-07 | 25,933.00 | 26,006.00 | 25,864.00 | 25,934.00 | 0.0M |
| 2025-05-06 | 25,958.00 | 25,963.00 | 25,785.00 | 25,830.00 | 0.0M |
| 2025-05-05 | 26,024.00 | 26,034.00 | 25,963.00 | 26,024.00 | 0.0M |
| 2025-05-02 | 25,951.00 | 26,221.00 | 25,853.00 | 26,186.00 | 0.0M |
| 2025-05-01 | 25,862.00 | 26,066.00 | 25,852.00 | 25,802.00 | 0.0M |
| 2025-04-30 | 25,578.00 | 25,612.00 | 25,078.00 | 25,667.00 | 0.0M |
| 2025-04-29 | 25,503.00 | 25,679.00 | 25,405.00 | 25,638.00 | 0.0M |
| 2025-04-28 | 25,405.00 | 25,564.00 | 25,380.00 | 25,492.00 | 0.0M |
| 2025-04-25 | 25,444.00 | 25,444.00 | 25,180.00 | 25,470.00 | 0.0M |
| 2025-04-24 | 24,699.00 | 25,271.00 | 24,557.00 | 25,291.00 | 0.0M |
| 2025-04-23 | 24,782.00 | 25,206.00 | 24,725.00 | 24,803.00 | 0.0M |
| 2025-04-22 | 24,061.00 | 24,296.00 | 23,923.00 | 24,377.00 | 0.0M |
| 2025-04-21 | 23,854.00 | 23,854.00 | 23,844.00 | 23,749.00 | 0.0M |
| 2025-04-17 | 24,530.00 | 24,592.00 | 24,276.00 | 24,358.00 | 0.0M |
| 2025-04-16 | 24,584.00 | 24,848.00 | 24,479.00 | 24,316.00 | 0.0M |
| 2025-04-15 | 24,982.00 | 24,997.00 | 24,847.00 | 24,869.00 | 0.0M |
| 2025-04-14 | 25,049.00 | 25,066.00 | 24,768.00 | 24,916.00 | 0.0M |
| 2025-04-11 | 24,489.00 | 24,489.00 | 24,140.00 | 24,692.00 | 0.0M |
| 2025-04-10 | 25,067.00 | 25,067.00 | 23,772.00 | 24,279.00 | 0.0M |
| 2025-04-09 | 22,592.00 | 24,844.00 | 22,485.00 | 25,192.00 | 0.0M |
| 2025-04-08 | 23,672.00 | 23,947.00 | 23,669.00 | 22,942.00 | 0.0M |
| 2025-04-07 | 22,570.00 | 23,276.00 | 22,570.00 | 23,312.00 | 0.0M |
| 2025-04-04 | 24,813.00 | 24,813.00 | 23,544.00 | 23,399.00 | 0.0M |
| 2025-04-03 | 25,384.00 | 25,384.00 | 25,105.00 | 24,883.00 | 0.0M |
| 2025-04-02 | 25,952.00 | 25,952.00 | 25,855.00 | 26,196.00 | 0.0M |
| 2025-04-01 | 25,888.00 | 25,897.00 | 25,764.00 | 25,992.00 | 0.0M |
| 2025-03-31 | 25,564.00 | 25,815.00 | 25,520.00 | 25,915.00 | 0.0M |
| 2025-03-28 | 26,245.00 | 26,291.00 | 25,908.00 | 25,773.00 | 0.0M |
| 2025-03-27 | 26,447.00 | 26,447.00 | 26,254.00 | 26,315.00 | 0.0M |
| 2025-03-26 | 26,742.00 | 26,748.00 | 26,702.00 | 26,444.00 | 0.0M |
| 2025-03-25 | 26,643.00 | 26,742.00 | 26,633.00 | 26,733.00 | 0.0M |
| 2025-03-24 | 26,480.00 | 26,678.00 | 26,470.00 | 26,702.00 | 0.0M |
| 2025-03-21 | 25,857.00 | 25,857.00 | 25,857.00 | 25,901.62 | 0.0M |
| 2025-03-20 | 26,056.00 | 26,066.00 | 25,748.00 | 25,877.00 | 0.0M |
| 2025-03-19 | 25,666.00 | 25,738.00 | 25,666.00 | 25,934.00 | 0.0M |
| 2025-03-18 | 25,835.00 | 25,902.00 | 25,644.00 | 25,648.00 | 0.0M |
| 2025-03-17 | 25,597.00 | 25,749.00 | 25,597.00 | 25,749.00 | 0.0M |
| 2025-03-14 | 25,399.00 | 25,456.00 | 25,373.00 | 25,437.00 | 0.0M |
| 2025-03-13 | 25,434.00 | 25,614.00 | 25,353.00 | 25,353.00 | 0.0M |
| 2025-03-12 | 25,546.00 | 25,815.00 | 25,531.00 | 25,592.00 | 0.0M |
| 2025-03-11 | 25,460.00 | 25,460.00 | 25,460.00 | 25,460.00 | 0.0M |
| 2025-03-10 | 26,245.00 | 26,245.00 | 26,036.00 | 25,640.00 | 0.0M |
| 2025-03-07 | 26,363.00 | 26,363.00 | 26,275.00 | 26,390.00 | 0.0M |
| 2025-03-06 | 26,646.00 | 26,646.00 | 26,407.00 | 26,252.00 | 0.0M |
| 2025-03-05 | 26,650.00 | 26,706.00 | 26,456.00 | 26,766.00 | 0.0M |
| 2025-03-04 | 26,836.00 | 26,872.00 | 26,803.00 | 26,466.00 | 0.0M |
| 2025-03-03 | 27,376.00 | 27,456.00 | 27,207.00 | 26,790.00 | 0.0M |
| 2025-02-28 | 27,284.00 | 27,284.00 | 27,284.00 | 27,284.00 | 0.0M |
| 2025-02-27 | 27,428.00 | 27,507.00 | 27,428.00 | 26,854.00 | 0.0M |
| 2025-02-26 | 27,419.00 | 27,445.00 | 27,258.00 | 27,320.00 | 0.0M |
| 2025-02-25 | 27,393.00 | 27,490.00 | 27,091.00 | 27,310.00 | 0.0M |
| 2025-02-24 | 27,674.00 | 27,674.00 | 27,463.00 | 27,452.00 | 0.0M |
| 2025-02-21 | 28,083.00 | 28,134.00 | 28,083.00 | 27,594.00 | 0.0M |
| 2025-02-20 | 28,184.00 | 28,184.00 | 28,074.00 | 28,092.00 | 0.0M |
| 2025-02-19 | 28,211.00 | 28,211.00 | 28,129.00 | 28,228.00 | 0.0M |
| 2025-02-18 | 28,146.00 | 28,152.00 | 28,091.00 | 28,180.00 | 0.0M |
| 2025-02-17 | 28,112.00 | 28,112.00 | 28,112.00 | 28,112.00 | 0.0M |
| 2025-02-14 | 28,108.00 | 28,164.00 | 28,072.00 | 28,122.00 | 0.0M |
| 2025-02-13 | 28,115.00 | 28,115.00 | 28,115.00 | 28,115.00 | 0.0M |
| 2025-02-12 | 27,826.00 | 27,826.00 | 27,826.00 | 27,826.00 | 0.0M |
| 2025-02-11 | 27,903.00 | 27,903.00 | 27,903.00 | 27,903.00 | 0.0M |
| 2025-02-10 | 27,911.00 | 27,911.00 | 27,911.00 | 27,911.00 | 0.0M |
| 2025-02-07 | 28,004.00 | 28,004.00 | 28,002.00 | 27,727.00 | 0.0M |
| 2025-02-06 | 27,960.00 | 27,982.00 | 27,960.00 | 27,988.00 | 0.0M |
| 2025-02-05 | 27,681.00 | 27,705.00 | 27,665.00 | 27,895.00 | 0.0M |
| 2025-02-04 | 27,568.00 | 27,587.00 | 27,510.00 | 27,788.00 | 0.0M |
| 2025-02-03 | 27,406.00 | 27,419.00 | 27,349.00 | 27,596.00 | 0.0M |
| 2025-01-31 | 27,813.00 | 27,813.00 | 27,813.00 | 27,813.00 | 0.0M |
| 2025-01-30 | 27,970.00 | 27,970.00 | 27,906.00 | 27,952.00 | 0.0M |
| 2025-01-29 | 27,796.00 | 27,796.00 | 27,796.00 | 27,796.00 | 0.0M |
| 2025-01-28 | 27,928.00 | 27,928.00 | 27,928.00 | 27,928.00 | 0.0M |
| 2025-01-27 | 27,666.00 | 27,666.00 | 27,666.00 | 27,666.00 | 0.0M |
| 2025-01-24 | 28,096.00 | 28,096.00 | 28,096.00 | 28,096.00 | 0.0M |
| 2025-01-23 | 28,176.00 | 28,176.00 | 28,176.00 | 28,176.00 | 0.0M |
| 2025-01-22 | 28,031.00 | 28,031.00 | 28,031.00 | 28,031.00 | 0.0M |
| 2025-01-21 | 27,718.00 | 27,786.00 | 27,718.00 | 27,866.00 | 0.0M |
| 2025-01-20 | 27,685.00 | 27,685.00 | 27,655.00 | 27,620.00 | 0.0M |
| 2025-01-17 | 27,485.00 | 27,485.00 | 27,477.00 | 27,630.00 | 0.0M |
| 2025-01-16 | 27,356.00 | 27,356.00 | 27,356.00 | 27,356.00 | 0.0M |
| 2025-01-15 | 26,961.00 | 27,047.00 | 26,961.00 | 27,407.00 | 0.0M |
| 2025-01-14 | 27,050.00 | 27,052.00 | 26,943.00 | 26,911.00 | 0.0M |
| 2025-01-13 | 26,729.00 | 26,729.00 | 26,654.00 | 26,877.00 | 0.0M |
| 2025-01-10 | 27,204.00 | 27,204.00 | 27,201.00 | 26,844.00 | 0.0M |
| 2025-01-09 | 27,237.00 | 27,245.00 | 27,237.00 | 27,259.00 | 0.0M |
| 2025-01-08 | 27,310.00 | 27,351.00 | 27,159.00 | 27,262.00 | 0.0M |
| 2025-01-07 | 27,559.00 | 27,560.00 | 27,556.00 | 27,220.00 | 0.0M |
| 2025-01-06 | 27,535.00 | 27,669.00 | 27,535.00 | 27,541.00 | 0.0M |
| 2025-01-03 | 27,150.00 | 27,150.00 | 27,150.00 | 27,393.00 | 0.0M |
| 2025-01-02 | 27,315.00 | 27,435.00 | 27,315.00 | 27,039.00 | 0.0M |