26,330.00
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 | 26,168.00 | 26,338.00 | 26,124.00 | 26,330.00 | 0.0M |
| 2025-09-25 | 26,529.00 | 26,547.00 | 26,095.00 | 26,133.00 | 0.1M |
| 2025-09-24 | 26,491.00 | 26,653.00 | 26,368.00 | 26,535.00 | 0.2M |
| 2025-09-23 | 26,204.00 | 26,582.00 | 26,065.00 | 26,484.00 | 0.2M |
| 2025-09-22 | 26,384.00 | 26,461.00 | 26,032.00 | 26,202.00 | 0.1M |
| 2025-09-19 | 26,570.00 | 26,691.00 | 26,214.00 | 26,399.00 | 0.1M |
| 2025-09-18 | 26,548.00 | 26,670.00 | 26,414.00 | 26,565.00 | 0.1M |
| 2025-09-17 | 26,912.00 | 27,073.00 | 26,351.00 | 26,545.00 | 0.1M |
| 2025-09-16 | 26,463.00 | 26,969.00 | 26,363.00 | 26,912.00 | 0.1M |
| 2025-09-15 | 26,469.00 | 26,676.00 | 26,350.00 | 26,464.00 | 0.1M |
| 2025-09-12 | 26,384.00 | 26,569.00 | 26,293.00 | 26,479.00 | 0.1M |
| 2025-09-11 | 26,103.00 | 26,605.00 | 26,080.00 | 26,387.00 | 0.1M |
| 2025-09-10 | 26,181.00 | 26,270.00 | 25,896.00 | 26,098.00 | 0.1M |
| 2025-09-09 | 25,913.00 | 26,314.00 | 25,868.00 | 26,190.00 | 0.1M |
| 2025-09-08 | 25,579.00 | 26,034.00 | 25,524.00 | 25,921.00 | 0.1M |
| 2025-09-05 | 25,383.00 | 25,639.00 | 25,248.00 | 25,582.00 | 0.1M |
| 2025-09-04 | 24,978.00 | 25,435.00 | 24,883.00 | 25,398.00 | 0.1M |
| 2025-09-03 | 25,331.00 | 25,479.00 | 24,963.00 | 24,973.00 | 0.1M |
| 2025-09-02 | 25,410.00 | 25,762.00 | 25,196.00 | 25,325.00 | 0.1M |
| 2025-09-01 | 25,523.00 | 25,693.00 | 25,378.00 | 25,409.00 | 0.1M |
| 2025-08-29 | 25,025.00 | 25,597.00 | 24,877.00 | 25,526.00 | 0.1M |
| 2025-08-28 | 24,900.00 | 25,213.00 | 24,873.00 | 25,023.00 | 0.1M |
| 2025-08-27 | 25,082.00 | 25,082.00 | 24,739.00 | 24,906.00 | 0.1M |
| 2025-08-26 | 25,577.00 | 25,719.00 | 25,160.00 | 25,190.00 | 0.1M |
| 2025-08-25 | 25,860.00 | 25,867.00 | 25,485.00 | 25,574.00 | 0.2M |
| 2025-08-22 | 25,352.00 | 25,949.00 | 25,330.00 | 25,864.00 | 0.2M |
| 2025-08-21 | 25,101.00 | 25,362.00 | 25,069.00 | 25,352.00 | 0.1M |
| 2025-08-20 | 25,136.00 | 25,219.00 | 24,989.00 | 25,109.00 | 0.1M |
| 2025-08-19 | 25,126.00 | 25,210.00 | 24,858.00 | 25,125.00 | 0.1M |
| 2025-08-18 | 25,199.00 | 25,289.00 | 25,061.00 | 25,120.00 | 0.1M |
| 2025-08-15 | 25,229.00 | 25,465.00 | 25,151.00 | 25,198.00 | 0.1M |
| 2025-08-14 | 25,544.00 | 25,586.00 | 25,144.00 | 25,235.00 | 0.1M |
| 2025-08-13 | 25,636.00 | 25,848.00 | 25,464.00 | 25,567.00 | 0.1M |
| 2025-08-12 | 24,915.00 | 25,639.00 | 24,875.00 | 25,631.00 | 0.1M |
| 2025-08-11 | 24,890.00 | 24,991.00 | 24,718.00 | 24,914.00 | 0.1M |
| 2025-08-08 | 24,815.00 | 24,943.00 | 24,740.00 | 24,894.00 | 0.1M |
| 2025-08-07 | 25,033.00 | 25,060.00 | 24,779.00 | 24,834.00 | 0.1M |
| 2025-08-06 | 24,830.00 | 25,084.00 | 24,738.00 | 25,032.00 | 0.1M |
| 2025-08-05 | 24,849.00 | 24,955.00 | 24,740.00 | 24,833.00 | 0.1M |
| 2025-08-04 | 24,718.00 | 24,882.00 | 24,613.00 | 24,844.00 | 0.1M |
| 2025-08-01 | 24,450.00 | 24,719.00 | 24,242.00 | 24,714.00 | 0.1M |
| 2025-07-31 | 24,748.00 | 24,831.00 | 24,437.00 | 24,450.00 | 0.1M |
| 2025-07-30 | 25,180.00 | 25,217.00 | 24,733.00 | 24,746.00 | 0.1M |
| 2025-07-29 | 25,497.00 | 25,558.00 | 25,084.00 | 25,178.00 | 0.1M |
| 2025-07-28 | 25,501.00 | 25,523.00 | 25,217.00 | 25,469.00 | 0.1M |
| 2025-07-25 | 25,353.00 | 25,648.00 | 25,255.00 | 25,505.00 | 0.2M |
| 2025-07-24 | 25,687.00 | 25,693.00 | 25,332.00 | 25,362.00 | 0.1M |
| 2025-07-23 | 25,576.00 | 25,744.00 | 25,449.00 | 25,683.00 | 0.1M |
| 2025-07-22 | 25,133.00 | 25,580.00 | 25,107.00 | 25,569.00 | 0.1M |
| 2025-07-21 | 24,986.00 | 25,168.00 | 24,916.00 | 25,134.00 | 0.1M |
| 2025-07-18 | 24,851.00 | 25,083.00 | 24,780.00 | 24,984.00 | 0.1M |
| 2025-07-17 | 24,451.00 | 24,866.00 | 24,411.00 | 24,855.00 | 0.1M |
| 2025-07-16 | 24,540.00 | 24,666.00 | 24,410.00 | 24,445.00 | 0.1M |
| 2025-07-15 | 24,522.00 | 24,879.00 | 24,416.00 | 24,539.00 | 0.1M |
| 2025-07-14 | 24,184.00 | 24,599.00 | 24,125.00 | 24,528.00 | 0.1M |
| 2025-07-11 | 24,156.00 | 24,270.00 | 24,049.00 | 24,185.00 | 0.1M |
| 2025-07-10 | 24,014.00 | 24,532.00 | 23,884.00 | 24,160.00 | 0.1M |
| 2025-07-09 | 23,890.00 | 24,085.00 | 23,806.00 | 24,023.00 | 0.1M |
| 2025-07-08 | 24,108.00 | 24,141.00 | 23,818.00 | 23,882.00 | 0.1M |
| 2025-07-07 | 23,863.00 | 24,170.00 | 23,832.00 | 24,107.00 | 0.1M |
| 2025-07-04 | 23,912.00 | 23,939.00 | 23,715.00 | 23,865.00 | 0.1M |
| 2025-07-03 | 24,047.00 | 24,110.00 | 23,701.00 | 23,918.00 | 0.1M |
| 2025-07-02 | 24,173.00 | 24,284.00 | 23,933.00 | 24,052.00 | 0.1M |
| 2025-06-30 | 24,091.00 | 24,381.00 | 23,995.00 | 24,173.00 | 0.1M |
| 2025-06-27 | 24,232.00 | 24,302.00 | 24,020.00 | 24,084.00 | 0.1M |
| 2025-06-26 | 24,343.00 | 24,462.00 | 24,174.00 | 24,249.00 | 0.1M |
| 2025-06-25 | 24,477.00 | 24,480.00 | 24,212.00 | 24,346.00 | 0.1M |
| 2025-06-24 | 24,168.00 | 24,520.00 | 24,089.00 | 24,470.00 | 0.2M |
| 2025-06-23 | 23,645.00 | 24,221.00 | 23,521.00 | 24,153.00 | 0.2M |
| 2025-06-20 | 23,522.00 | 23,700.00 | 23,235.00 | 23,658.00 | 0.1M |
| 2025-06-19 | 23,224.00 | 23,555.00 | 23,104.00 | 23,521.00 | 0.1M |
| 2025-06-18 | 23,658.00 | 23,681.00 | 23,159.00 | 23,229.00 | 0.1M |
| 2025-06-17 | 23,967.00 | 23,989.00 | 23,606.00 | 23,652.00 | 0.1M |
| 2025-06-16 | 24,064.00 | 24,250.00 | 23,852.00 | 23,975.00 | 0.1M |
| 2025-06-13 | 23,835.00 | 24,103.00 | 23,680.00 | 24,055.00 | 0.1M |
| 2025-06-12 | 24,054.00 | 24,192.00 | 23,745.00 | 23,853.00 | 0.1M |
| 2025-06-11 | 24,333.00 | 24,401.00 | 23,974.00 | 24,048.00 | 0.1M |
| 2025-06-10 | 24,067.00 | 24,409.00 | 24,009.00 | 24,345.00 | 0.1M |
| 2025-06-09 | 24,057.00 | 24,220.00 | 23,926.00 | 24,074.00 | 0.1M |
| 2025-06-06 | 23,719.00 | 24,106.00 | 23,653.00 | 24,062.00 | 0.1M |
| 2025-06-05 | 23,784.00 | 23,961.00 | 23,668.00 | 23,723.00 | 0.1M |
| 2025-06-04 | 23,531.00 | 23,808.00 | 23,510.00 | 23,796.00 | 0.1M |
| 2025-06-03 | 23,368.00 | 23,599.00 | 23,267.00 | 23,540.00 | 0.1M |
| 2025-06-02 | 23,018.00 | 23,415.00 | 22,972.00 | 23,368.00 | 0.1M |
| 2025-05-30 | 23,180.00 | 23,219.00 | 22,514.00 | 23,019.00 | 0.1M |
| 2025-05-29 | 23,362.00 | 23,389.00 | 23,014.00 | 23,186.00 | 0.1M |
| 2025-05-28 | 23,124.00 | 23,478.00 | 22,966.00 | 23,360.00 | 0.1M |
| 2025-05-27 | 23,282.00 | 23,442.00 | 23,138.00 | 23,239.00 | 0.1M |
| 2025-05-23 | 23,542.00 | 23,575.00 | 23,185.00 | 23,200.00 | 0.1M |
| 2025-05-22 | 23,500.00 | 23,715.00 | 23,405.00 | 23,549.00 | 0.1M |
| 2025-05-21 | 23,764.00 | 23,872.00 | 23,423.00 | 23,502.00 | 0.1M |
| 2025-05-20 | 23,607.00 | 23,885.00 | 23,585.00 | 23,783.00 | 0.1M |
| 2025-05-19 | 23,258.00 | 23,662.00 | 23,195.00 | 23,620.00 | 0.1M |
| 2025-05-16 | 23,264.00 | 23,356.00 | 22,995.00 | 23,268.00 | 0.1M |
| 2025-05-15 | 23,380.00 | 23,427.00 | 23,131.00 | 23,265.00 | 0.1M |
| 2025-05-14 | 23,528.00 | 23,651.00 | 23,314.00 | 23,383.00 | 0.1M |
| 2025-05-13 | 23,019.00 | 23,566.00 | 22,959.00 | 23,517.00 | 0.1M |
| 2025-05-12 | 23,419.00 | 23,505.00 | 22,986.00 | 23,027.00 | 0.1M |
| 2025-05-09 | 22,790.00 | 23,628.00 | 22,716.00 | 23,400.00 | 0.1M |
| 2025-05-08 | 22,749.00 | 22,818.00 | 22,592.00 | 22,787.00 | 0.1M |
| 2025-05-07 | 22,609.00 | 22,910.00 | 22,437.00 | 22,749.00 | 0.1M |
| 2025-05-06 | 22,540.00 | 23,180.00 | 22,387.00 | 22,594.00 | 0.1M |
| 2025-05-02 | 22,416.00 | 22,677.00 | 22,346.00 | 22,536.00 | 0.1M |
| 2025-04-30 | 22,075.00 | 22,481.00 | 21,796.00 | 22,423.00 | 0.1M |
| 2025-04-29 | 21,916.00 | 22,097.00 | 21,775.00 | 22,086.00 | 0.1M |
| 2025-04-28 | 21,893.00 | 22,142.00 | 21,846.00 | 21,927.00 | 0.1M |
| 2025-04-25 | 22,001.00 | 22,122.00 | 21,800.00 | 21,972.00 | 0.1M |
| 2025-04-24 | 21,903.00 | 22,287.00 | 21,886.00 | 22,009.00 | 0.1M |
| 2025-04-23 | 22,174.00 | 22,403.00 | 21,722.00 | 21,910.00 | 0.1M |
| 2025-04-22 | 21,593.00 | 22,192.00 | 21,535.00 | 22,174.00 | 0.1M |
| 2025-04-17 | 21,408.00 | 21,603.00 | 21,185.00 | 21,593.00 | 0.1M |
| 2025-04-16 | 21,274.00 | 21,451.00 | 21,003.00 | 21,426.00 | 0.1M |
| 2025-04-15 | 21,498.00 | 21,570.00 | 20,854.00 | 21,229.00 | 0.1M |
| 2025-04-14 | 21,405.00 | 21,682.00 | 21,295.00 | 21,487.00 | 0.1M |
| 2025-04-11 | 20,833.00 | 21,530.00 | 20,681.00 | 21,416.00 | 0.1M |
| 2025-04-10 | 20,686.00 | 21,140.00 | 20,171.00 | 20,856.00 | 0.1M |
| 2025-04-09 | 20,188.00 | 21,209.00 | 19,480.00 | 20,696.00 | 0.2M |
| 2025-04-08 | 19,927.00 | 20,429.00 | 19,063.00 | 20,188.00 | 0.2M |
| 2025-04-07 | 19,780.00 | 20,679.00 | 19,310.00 | 19,918.00 | 0.3M |
| 2025-04-03 | 22,804.00 | 22,824.00 | 19,424.00 | 19,780.00 | 0.3M |
| 2025-04-02 | 23,206.00 | 23,261.00 | 22,510.00 | 22,798.00 | 0.1M |
| 2025-04-01 | 23,274.00 | 23,401.00 | 22,971.00 | 23,209.00 | 0.1M |
| 2025-03-31 | 23,146.00 | 23,490.00 | 22,986.00 | 23,253.00 | 0.1M |
| 2025-03-28 | 23,425.00 | 23,478.00 | 23,031.00 | 23,162.00 | 0.1M |
| 2025-03-27 | 23,685.00 | 23,882.00 | 23,298.00 | 23,430.00 | 0.1M |
| 2025-03-26 | 23,459.00 | 23,895.00 | 23,373.00 | 23,618.00 | 0.1M |
| 2025-03-25 | 23,351.00 | 23,663.00 | 23,314.00 | 23,447.00 | 0.1M |
| 2025-03-24 | 23,955.00 | 23,955.00 | 23,322.00 | 23,344.00 | 0.2M |
| 2025-03-21 | 23,592.00 | 23,978.00 | 23,518.00 | 23,968.00 | 0.1M |
| 2025-03-20 | 24,188.00 | 24,253.00 | 23,594.00 | 23,602.00 | 0.1M |
| 2025-03-19 | 24,765.00 | 24,928.00 | 24,188.00 | 24,193.00 | 0.1M |
| 2025-03-18 | 24,795.00 | 24,912.00 | 24,609.00 | 24,734.00 | 0.1M |
| 2025-03-17 | 24,173.00 | 24,799.00 | 24,138.00 | 24,795.00 | 0.1M |
| 2025-03-14 | 24,055.00 | 24,384.00 | 24,043.00 | 24,186.00 | 0.1M |
| 2025-03-13 | 23,491.00 | 24,145.00 | 23,406.00 | 24,069.00 | 0.1M |
| 2025-03-12 | 23,642.00 | 23,839.00 | 23,212.00 | 23,488.00 | 0.1M |
| 2025-03-11 | 23,800.00 | 23,975.00 | 23,385.00 | 23,639.00 | 0.1M |
| 2025-03-10 | 23,745.00 | 23,887.00 | 23,234.00 | 23,793.00 | 0.2M |
| 2025-03-07 | 24,240.00 | 24,333.00 | 23,655.00 | 23,758.00 | 0.1M |
| 2025-03-06 | 24,355.00 | 24,698.00 | 24,045.00 | 24,238.00 | 0.2M |
| 2025-03-05 | 23,593.00 | 24,448.00 | 23,465.00 | 24,406.00 | 0.1M |
| 2025-03-04 | 22,872.00 | 23,614.00 | 22,650.00 | 23,599.00 | 0.1M |
| 2025-03-03 | 22,967.00 | 23,120.00 | 22,521.00 | 22,889.00 | 0.1M |
| 2025-02-28 | 22,967.00 | 23,376.00 | 22,838.00 | 22,961.00 | 0.1M |
| 2025-02-27 | 23,691.00 | 23,913.00 | 22,777.00 | 22,967.00 | 0.2M |
| 2025-02-26 | 23,788.00 | 24,056.00 | 23,452.00 | 23,679.00 | 0.2M |
| 2025-02-25 | 23,016.00 | 23,986.00 | 22,961.00 | 23,747.00 | 0.2M |
| 2025-02-24 | 23,336.00 | 23,377.00 | 22,745.00 | 23,008.00 | 0.2M |
| 2025-02-21 | 23,468.00 | 23,720.00 | 23,231.00 | 23,329.00 | 0.2M |
| 2025-02-20 | 22,591.00 | 23,499.00 | 22,572.00 | 23,461.00 | 0.2M |
| 2025-02-19 | 22,926.00 | 22,963.00 | 22,458.00 | 22,602.00 | 0.1M |
| 2025-02-18 | 23,026.00 | 23,030.00 | 22,655.00 | 22,927.00 | 0.1M |
| 2025-02-17 | 22,641.00 | 23,175.00 | 22,605.00 | 22,996.00 | 0.2M |
| 2025-02-14 | 22,667.00 | 23,000.00 | 22,360.00 | 22,637.00 | 0.2M |
| 2025-02-13 | 21,840.00 | 22,704.00 | 21,661.00 | 22,667.00 | 0.2M |
| 2025-02-12 | 21,860.00 | 22,569.00 | 21,756.00 | 21,859.00 | 0.2M |
| 2025-02-11 | 21,342.00 | 21,907.00 | 21,311.00 | 21,864.00 | 0.1M |
| 2025-02-10 | 21,570.00 | 21,727.00 | 21,324.00 | 21,342.00 | 0.1M |
| 2025-02-07 | 21,205.00 | 21,596.00 | 21,118.00 | 21,567.00 | 0.1M |
| 2025-02-06 | 20,948.00 | 21,274.00 | 20,849.00 | 21,220.00 | 0.1M |
| 2025-02-05 | 20,635.00 | 20,957.00 | 20,517.00 | 20,937.00 | 0.1M |
| 2025-02-04 | 20,839.00 | 21,076.00 | 20,467.00 | 20,648.00 | 0.1M |
| 2025-02-03 | 20,030.00 | 20,960.00 | 19,785.00 | 20,840.00 | 0.3M |
| 2025-01-27 | 20,250.00 | 20,535.00 | 20,222.00 | 20,325.00 | 0.1M |
| 2025-01-24 | 20,135.00 | 20,376.00 | 20,030.00 | 20,264.00 | 0.1M |
| 2025-01-23 | 19,724.00 | 20,173.00 | 19,684.00 | 20,104.00 | 0.1M |
| 2025-01-22 | 19,847.00 | 20,084.00 | 19,664.00 | 19,734.00 | 0.1M |
| 2025-01-21 | 20,005.00 | 20,460.00 | 19,944.00 | 20,217.00 | 0.0M |
| 2025-01-20 | 19,668.00 | 20,186.00 | 19,600.00 | 19,990.00 | 0.0M |
| 2025-01-17 | 19,593.00 | 19,723.00 | 19,490.00 | 19,645.00 | 0.0M |
| 2025-01-16 | 19,355.00 | 19,750.00 | 19,350.00 | 19,601.00 | 0.0M |
| 2025-01-15 | 19,309.00 | 19,385.00 | 19,220.00 | 19,350.00 | 0.0M |
| 2025-01-14 | 18,905.00 | 19,410.00 | 18,867.00 | 19,299.00 | 0.0M |
| 2025-01-13 | 19,146.00 | 19,169.00 | 18,746.00 | 18,943.00 | 0.0M |
| 2025-01-10 | 19,365.00 | 19,440.00 | 19,116.00 | 19,162.00 | 0.0M |
| 2025-01-09 | 19,405.00 | 19,480.00 | 19,178.00 | 19,355.00 | 0.0M |
| 2025-01-08 | 19,579.00 | 19,623.00 | 19,200.00 | 19,361.00 | 0.0M |
| 2025-01-07 | 19,798.00 | 20,215.00 | 19,337.00 | 19,514.00 | 0.0M |
| 2025-01-06 | 19,815.00 | 19,956.00 | 19,718.00 | 19,772.00 | 0.0M |
| 2025-01-03 | 19,691.00 | 19,985.00 | 19,620.00 | 19,805.00 | 0.0M |
| 2025-01-02 | 20,109.00 | 20,109.00 | 19,627.00 | 19,679.00 | 0.0M |