17,584.00
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 | 18,298.00 | 18,300.00 | 17,469.00 | 17,584.00 | 0.6M |
| 2025-09-25 | 18,500.00 | 18,618.00 | 18,262.00 | 18,303.00 | 0.6M |
| 2025-09-24 | 18,241.00 | 18,340.00 | 18,157.00 | 18,295.00 | 0.1M |
| 2025-09-23 | 18,216.00 | 18,312.00 | 18,132.00 | 18,262.00 | 0.0M |
| 2025-09-22 | 18,385.00 | 18,448.00 | 18,218.00 | 18,236.00 | 0.1M |
| 2025-09-19 | 18,412.00 | 18,500.00 | 18,291.00 | 18,331.00 | 0.0M |
| 2025-09-18 | 18,258.00 | 18,465.00 | 18,234.00 | 18,449.00 | 0.0M |
| 2025-09-17 | 18,287.00 | 18,287.00 | 18,215.00 | 18,235.00 | 0.0M |
| 2025-09-16 | 18,164.00 | 18,411.00 | 18,151.00 | 18,265.00 | 0.0M |
| 2025-09-15 | 18,150.00 | 18,257.00 | 18,103.00 | 18,145.00 | 0.0M |
| 2025-09-12 | 18,210.00 | 18,274.00 | 18,075.00 | 18,226.00 | 0.0M |
| 2025-09-11 | 18,050.00 | 18,200.00 | 18,050.00 | 18,180.00 | 0.0M |
| 2025-09-10 | 18,188.00 | 18,218.00 | 18,031.00 | 18,063.00 | 0.0M |
| 2025-09-09 | 18,176.00 | 18,200.00 | 17,947.00 | 18,146.00 | 0.0M |
| 2025-09-08 | 18,081.00 | 18,223.00 | 17,995.00 | 18,137.00 | 0.0M |
| 2025-09-05 | 18,006.00 | 18,099.00 | 17,959.00 | 18,024.00 | 0.0M |
| 2025-09-04 | 18,000.00 | 18,181.00 | 17,926.00 | 17,986.00 | 0.0M |
| 2025-09-03 | 17,775.00 | 17,970.00 | 17,640.00 | 17,946.00 | 0.0M |
| 2025-09-02 | 17,850.00 | 17,880.00 | 17,680.00 | 17,743.00 | 0.0M |
| 2025-09-01 | 16,908.00 | 17,819.00 | 16,908.00 | 17,756.00 | 0.0M |
| 2025-08-29 | 16,887.00 | 17,048.00 | 16,789.00 | 16,867.00 | 0.0M |
| 2025-08-28 | 16,762.00 | 16,974.00 | 16,553.00 | 16,768.00 | 0.5M |
| 2025-08-26 | 17,064.00 | 17,137.00 | 16,682.00 | 16,769.00 | 0.6M |
| 2025-08-25 | 17,030.00 | 17,403.00 | 16,954.00 | 17,143.00 | 0.8M |
| 2025-08-22 | 16,881.00 | 17,165.00 | 16,780.00 | 17,015.00 | 0.5M |
| 2025-08-21 | 17,050.00 | 17,065.00 | 16,829.00 | 16,850.00 | 0.1M |
| 2025-08-20 | 17,025.00 | 17,227.00 | 16,992.00 | 17,007.00 | 0.1M |
| 2025-08-19 | 16,901.00 | 17,084.00 | 16,775.00 | 17,052.00 | 0.1M |
| 2025-08-18 | 16,520.00 | 17,044.00 | 16,508.00 | 16,919.00 | 0.1M |
| 2025-08-14 | 16,083.00 | 16,318.00 | 16,083.00 | 16,288.00 | 0.0M |
| 2025-08-13 | 16,003.00 | 16,175.00 | 15,701.00 | 16,098.00 | 0.0M |
| 2025-08-12 | 16,215.00 | 16,216.00 | 15,920.00 | 15,942.00 | 0.0M |
| 2025-08-11 | 15,963.00 | 16,316.00 | 15,941.00 | 16,202.00 | 0.0M |
| 2025-08-08 | 16,826.00 | 16,831.00 | 15,941.00 | 15,994.00 | 0.0M |
| 2025-08-07 | 16,460.00 | 16,867.00 | 16,460.00 | 16,831.00 | 0.0M |
| 2025-08-06 | 16,958.00 | 17,000.00 | 16,600.00 | 16,662.00 | 0.0M |
| 2025-08-05 | 17,126.00 | 17,243.00 | 16,892.00 | 16,991.00 | 0.0M |
| 2025-08-04 | 17,058.00 | 17,294.00 | 16,963.00 | 17,175.00 | 0.0M |
| 2025-08-01 | 16,996.00 | 17,315.00 | 16,950.00 | 16,992.00 | 0.0M |
| 2025-07-31 | 16,750.00 | 16,984.00 | 16,283.00 | 16,890.00 | 0.9M |
| 2025-07-30 | 16,823.00 | 16,954.00 | 16,727.00 | 16,856.00 | 0.4M |
| 2025-07-29 | 16,835.00 | 16,905.00 | 16,675.00 | 16,872.00 | 0.6M |
| 2025-07-28 | 16,798.00 | 17,091.00 | 16,700.00 | 16,829.00 | 0.5M |
| 2025-07-25 | 16,925.00 | 17,015.00 | 16,760.00 | 16,798.00 | 0.1M |
| 2025-07-24 | 16,695.00 | 16,940.00 | 16,695.00 | 16,892.00 | 0.1M |
| 2025-07-23 | 16,492.00 | 16,790.00 | 16,302.00 | 16,684.00 | 0.2M |
| 2025-07-22 | 16,395.00 | 16,432.00 | 16,140.00 | 16,201.00 | 0.1M |
| 2025-07-21 | 16,057.00 | 16,450.00 | 15,997.00 | 16,412.00 | 0.1M |
| 2025-07-18 | 16,216.00 | 16,290.00 | 15,980.00 | 16,093.00 | 0.0M |
| 2025-07-17 | 16,268.00 | 16,328.00 | 16,152.00 | 16,205.00 | 0.0M |
| 2025-07-16 | 16,125.00 | 16,512.00 | 16,120.00 | 16,208.00 | 0.1M |
| 2025-07-15 | 16,068.00 | 16,123.00 | 15,868.00 | 15,961.00 | 0.0M |
| 2025-07-14 | 15,916.00 | 16,125.00 | 15,824.00 | 16,035.00 | 0.0M |
| 2025-07-11 | 15,870.00 | 16,050.00 | 15,790.00 | 15,879.00 | 0.0M |
| 2025-07-10 | 15,853.00 | 15,988.00 | 15,741.00 | 15,952.00 | 0.0M |
| 2025-07-09 | 15,637.00 | 16,000.00 | 15,637.00 | 15,829.00 | 0.1M |
| 2025-07-08 | 15,586.00 | 15,663.00 | 15,360.00 | 15,597.00 | 0.0M |
| 2025-07-07 | 15,319.00 | 15,810.00 | 15,250.00 | 15,589.00 | 0.0M |
| 2025-07-04 | 15,136.00 | 15,430.00 | 15,135.00 | 15,343.00 | 0.0M |
| 2025-07-03 | 15,324.00 | 15,410.00 | 15,200.00 | 15,231.00 | 0.0M |
| 2025-07-02 | 14,846.00 | 15,376.00 | 14,803.00 | 15,291.00 | 0.1M |
| 2025-07-01 | 14,815.00 | 14,984.00 | 14,500.00 | 14,846.00 | 0.1M |
| 2025-06-30 | 14,740.00 | 15,200.00 | 14,600.00 | 15,112.00 | 0.0M |
| 2025-06-27 | 14,636.00 | 15,145.00 | 14,610.00 | 14,662.00 | 0.1M |
| 2025-06-26 | 14,372.00 | 14,471.00 | 14,126.00 | 14,404.00 | 1.1M |
| 2025-06-25 | 14,626.00 | 14,699.00 | 14,141.00 | 14,277.00 | 1.0M |
| 2025-06-24 | 14,795.00 | 14,850.00 | 14,516.00 | 14,626.00 | 0.8M |
| 2025-06-23 | 14,037.00 | 14,921.00 | 13,744.00 | 14,702.00 | 0.7M |
| 2025-06-20 | 14,110.00 | 14,267.00 | 13,950.00 | 14,158.00 | 0.2M |
| 2025-06-19 | 14,458.00 | 14,599.00 | 14,050.00 | 14,100.00 | 0.1M |
| 2025-06-18 | 14,363.00 | 14,633.00 | 14,305.00 | 14,488.00 | 0.1M |
| 2025-06-17 | 14,450.00 | 14,674.00 | 14,328.00 | 14,363.00 | 0.1M |
| 2025-06-16 | 14,446.00 | 14,566.00 | 14,250.00 | 14,448.00 | 0.0M |
| 2025-06-13 | 14,452.00 | 14,524.00 | 14,334.00 | 14,446.00 | 0.1M |
| 2025-06-12 | 14,910.00 | 15,038.00 | 14,632.00 | 14,656.00 | 0.0M |
| 2025-06-11 | 15,100.00 | 15,130.00 | 14,888.00 | 14,930.00 | 0.0M |
| 2025-06-10 | 15,073.00 | 15,190.00 | 15,024.00 | 15,106.00 | 0.0M |
| 2025-06-09 | 15,080.00 | 15,126.00 | 14,967.00 | 15,065.00 | 0.0M |
| 2025-06-06 | 14,860.00 | 15,050.00 | 14,740.00 | 15,000.00 | 0.0M |
| 2025-06-05 | 15,155.00 | 15,194.00 | 14,786.00 | 14,816.00 | 0.0M |
| 2025-06-04 | 14,620.00 | 15,128.00 | 14,536.00 | 15,098.00 | 0.0M |
| 2025-06-03 | 14,786.00 | 14,848.00 | 14,596.00 | 14,614.00 | 0.0M |
| 2025-06-02 | 14,776.00 | 14,958.00 | 14,740.00 | 14,769.00 | 0.0M |
| 2025-05-30 | 14,923.00 | 15,000.00 | 14,752.00 | 14,851.00 | 0.0M |
| 2025-05-29 | 14,906.00 | 14,989.00 | 14,740.00 | 14,912.00 | 0.6M |
| 2025-05-28 | 15,230.00 | 15,244.00 | 14,819.00 | 14,892.00 | 0.6M |
| 2025-05-27 | 15,186.00 | 15,390.00 | 15,066.00 | 15,174.00 | 0.9M |
| 2025-05-26 | 15,130.00 | 15,300.00 | 15,130.00 | 15,191.00 | 0.0M |
| 2025-05-23 | 15,250.00 | 15,279.00 | 14,874.00 | 15,157.00 | 0.1M |
| 2025-05-22 | 15,600.00 | 15,600.00 | 15,067.00 | 15,226.00 | 0.5M |
| 2025-05-21 | 16,610.00 | 16,927.00 | 15,335.00 | 15,710.00 | 0.5M |
| 2025-05-20 | 16,785.00 | 17,109.00 | 16,614.00 | 16,673.00 | 0.2M |
| 2025-05-19 | 16,700.00 | 16,800.00 | 16,513.00 | 16,663.00 | 0.1M |
| 2025-05-16 | 16,488.00 | 16,878.00 | 16,466.00 | 16,791.00 | 0.1M |
| 2025-05-15 | 16,200.00 | 16,625.00 | 16,006.00 | 16,549.00 | 0.0M |
| 2025-05-14 | 16,400.00 | 16,514.00 | 16,110.00 | 16,255.00 | 0.0M |
| 2025-05-13 | 16,278.00 | 16,630.00 | 16,251.00 | 16,356.00 | 0.0M |
| 2025-05-12 | 15,628.00 | 16,379.00 | 15,628.00 | 16,218.00 | 0.1M |
| 2025-05-09 | 15,463.00 | 15,600.00 | 15,130.00 | 15,324.00 | 0.0M |
| 2025-05-08 | 16,250.00 | 16,466.00 | 15,595.00 | 15,675.00 | 0.0M |
| 2025-05-07 | 15,999.00 | 16,304.00 | 15,829.00 | 16,166.00 | 0.0M |
| 2025-05-06 | 16,750.00 | 16,750.00 | 16,064.00 | 16,118.00 | 0.0M |
| 2025-05-05 | 16,452.00 | 16,800.00 | 16,304.00 | 16,765.00 | 0.0M |
| 2025-05-02 | 16,388.00 | 16,790.00 | 16,318.00 | 16,345.00 | 0.0M |
| 2025-04-30 | 16,479.00 | 16,479.00 | 16,180.00 | 16,297.00 | 0.0M |
| 2025-04-29 | 16,499.00 | 16,678.00 | 16,440.00 | 16,499.00 | 0.0M |
| 2025-04-28 | 16,160.00 | 16,464.00 | 16,100.00 | 16,338.00 | 0.0M |
| 2025-04-25 | 16,554.00 | 16,719.00 | 15,903.00 | 16,019.00 | 0.0M |
| 2025-04-24 | 16,502.00 | 16,638.00 | 16,349.00 | 16,532.00 | 0.5M |
| 2025-04-23 | 16,800.00 | 16,928.00 | 16,066.00 | 16,506.00 | 0.8M |
| 2025-04-22 | 15,864.00 | 16,764.00 | 15,837.00 | 16,605.00 | 0.9M |
| 2025-04-21 | 15,429.00 | 15,990.00 | 15,392.00 | 15,805.00 | 0.6M |
| 2025-04-17 | 15,210.00 | 15,467.00 | 15,141.00 | 15,379.00 | 0.3M |
| 2025-04-16 | 15,000.00 | 15,318.00 | 14,844.00 | 15,263.00 | 0.2M |
| 2025-04-15 | 14,800.00 | 15,015.00 | 14,520.00 | 14,976.00 | 0.2M |
| 2025-04-11 | 13,900.00 | 14,379.95 | 13,638.25 | 14,346.55 | 0.1M |
| 2025-04-09 | 13,234.55 | 13,410.00 | 12,866.05 | 13,372.25 | 0.0M |
| 2025-04-08 | 13,000.00 | 13,323.00 | 12,875.00 | 13,129.90 | 0.0M |
| 2025-04-07 | 12,720.55 | 13,002.00 | 12,500.00 | 12,686.55 | 0.0M |
| 2025-04-04 | 13,503.65 | 13,568.10 | 13,119.85 | 13,207.15 | 0.0M |
| 2025-04-03 | 13,340.00 | 13,638.90 | 13,181.00 | 13,586.20 | 0.0M |
| 2025-04-02 | 13,098.50 | 13,620.30 | 12,991.75 | 13,573.85 | 0.0M |
| 2025-04-01 | 13,209.00 | 13,569.95 | 13,000.00 | 13,021.75 | 0.0M |
| 2025-03-28 | 13,661.75 | 13,836.50 | 13,140.00 | 13,321.85 | 0.0M |
| 2025-03-27 | 13,225.00 | 13,782.90 | 13,225.00 | 13,622.25 | 0.9M |
| 2025-03-26 | 13,700.00 | 13,756.10 | 13,300.00 | 13,334.65 | 0.6M |
| 2025-03-25 | 14,694.50 | 14,790.30 | 13,588.35 | 13,714.85 | 0.9M |
| 2025-03-24 | 14,239.00 | 14,794.75 | 14,222.00 | 14,656.25 | 0.6M |
| 2025-03-21 | 13,955.65 | 14,213.35 | 13,921.45 | 14,100.70 | 0.2M |
| 2025-03-20 | 14,000.00 | 14,180.00 | 13,844.30 | 14,015.20 | 0.1M |
| 2025-03-19 | 13,626.85 | 14,085.00 | 13,482.40 | 13,967.40 | 0.1M |
| 2025-03-18 | 13,270.20 | 13,634.40 | 13,158.15 | 13,561.45 | 0.0M |
| 2025-03-17 | 13,052.70 | 13,525.00 | 13,052.70 | 13,158.15 | 0.0M |
| 2025-03-13 | 13,165.00 | 13,550.70 | 13,030.00 | 13,296.65 | 0.0M |
| 2025-03-12 | 13,353.95 | 13,455.65 | 12,820.00 | 13,100.40 | 0.0M |
| 2025-03-11 | 13,000.00 | 13,432.30 | 12,783.05 | 13,360.20 | 0.0M |
| 2025-03-10 | 14,050.00 | 14,121.00 | 13,056.85 | 13,122.65 | 0.1M |
| 2025-03-07 | 14,271.10 | 14,352.45 | 13,940.00 | 13,968.15 | 0.0M |
| 2025-03-06 | 14,685.95 | 14,718.00 | 14,295.25 | 14,324.25 | 0.0M |
| 2025-03-05 | 14,252.40 | 14,772.55 | 14,202.80 | 14,550.20 | 0.0M |
| 2025-03-04 | 13,814.05 | 14,323.75 | 13,814.05 | 14,247.35 | 0.0M |
| 2025-03-03 | 13,850.00 | 14,429.30 | 13,246.60 | 14,058.75 | 0.0M |
| 2025-02-28 | 13,640.05 | 13,810.60 | 13,416.10 | 13,736.00 | 0.0M |
| 2025-02-27 | 14,239.90 | 14,300.00 | 13,631.25 | 13,819.10 | 0.7M |
| 2025-02-25 | 14,086.00 | 14,372.90 | 14,008.10 | 14,198.20 | 0.5M |
| 2025-02-24 | 13,814.20 | 14,177.30 | 13,662.55 | 14,098.30 | 0.6M |
| 2025-02-21 | 14,173.05 | 14,373.20 | 13,915.60 | 13,983.15 | 0.3M |
| 2025-02-20 | 14,249.85 | 14,250.15 | 13,900.00 | 14,220.45 | 0.1M |
| 2025-02-19 | 13,895.75 | 14,390.90 | 13,842.15 | 14,095.00 | 0.1M |
| 2025-02-18 | 14,180.00 | 14,262.90 | 13,800.00 | 13,980.50 | 0.0M |
| 2025-02-17 | 13,950.00 | 14,202.90 | 13,503.60 | 14,168.50 | 0.1M |
| 2025-02-14 | 14,738.65 | 14,740.05 | 13,710.80 | 13,943.05 | 0.1M |
| 2025-02-13 | 14,836.55 | 14,930.50 | 14,549.75 | 14,593.10 | 0.0M |
| 2025-02-12 | 14,521.00 | 14,799.00 | 13,960.00 | 14,632.35 | 0.0M |
| 2025-02-11 | 14,869.60 | 14,947.20 | 14,301.60 | 14,545.30 | 0.0M |
| 2025-02-10 | 15,127.30 | 15,127.30 | 14,604.00 | 14,781.25 | 0.0M |
| 2025-02-07 | 14,680.45 | 15,190.10 | 14,680.00 | 15,055.60 | 0.0M |
| 2025-02-06 | 15,153.10 | 15,193.05 | 14,520.00 | 14,615.80 | 0.0M |
| 2025-02-05 | 14,894.20 | 15,300.00 | 14,839.90 | 14,979.90 | 0.0M |
| 2025-02-04 | 14,999.95 | 15,079.60 | 14,527.75 | 14,811.45 | 0.0M |
| 2025-02-03 | 14,326.25 | 14,650.00 | 14,127.95 | 14,429.20 | 0.0M |
| 2025-02-01 | 15,109.15 | 15,300.00 | 13,543.80 | 14,687.45 | 0.0M |
| 2025-01-31 | 14,819.40 | 15,045.30 | 14,500.00 | 15,004.90 | 0.0M |
| 2025-01-30 | 14,599.95 | 14,947.95 | 14,372.20 | 14,738.50 | 0.7M |
| 2025-01-29 | 14,550.00 | 15,008.75 | 14,497.90 | 14,561.05 | 0.6M |
| 2025-01-28 | 15,395.85 | 15,533.75 | 14,324.65 | 14,493.15 | 1.3M |
| 2025-01-27 | 15,245.00 | 15,671.00 | 15,186.15 | 15,487.55 | 0.0M |
| 2025-01-24 | 15,450.00 | 15,463.80 | 15,235.00 | 15,410.80 | 0.0M |
| 2025-01-23 | 14,695.75 | 15,400.00 | 14,695.75 | 15,351.60 | 0.0M |
| 2025-01-22 | 15,100.00 | 15,217.00 | 14,358.40 | 14,799.45 | 0.0M |
| 2025-01-21 | 17,341.95 | 17,343.90 | 15,037.70 | 15,126.45 | 0.7M |
| 2025-01-20 | 17,440.00 | 17,773.95 | 17,280.05 | 17,667.50 | 0.1M |
| 2025-01-17 | 17,139.40 | 17,449.45 | 16,840.55 | 17,312.20 | 0.0M |
| 2025-01-16 | 17,190.25 | 17,382.55 | 17,036.50 | 17,091.35 | 0.0M |
| 2025-01-15 | 16,461.15 | 17,125.00 | 16,250.00 | 17,033.05 | 0.0M |
| 2025-01-14 | 16,050.00 | 16,498.80 | 16,030.00 | 16,405.55 | 0.0M |
| 2025-01-13 | 16,587.80 | 16,705.70 | 15,910.10 | 15,999.85 | 0.0M |
| 2025-01-10 | 17,073.80 | 17,292.55 | 16,772.35 | 16,834.75 | 0.0M |
| 2025-01-09 | 17,051.30 | 17,300.00 | 16,890.00 | 16,983.00 | 0.0M |
| 2025-01-08 | 18,535.35 | 18,545.05 | 17,046.95 | 17,093.65 | 0.1M |
| 2025-01-07 | 18,249.00 | 18,700.00 | 18,249.00 | 18,601.45 | 0.0M |
| 2025-01-06 | 18,635.45 | 18,890.00 | 18,100.00 | 18,175.30 | 0.0M |
| 2025-01-03 | 18,549.00 | 18,776.90 | 18,486.85 | 18,625.00 | 0.0M |
| 2025-01-02 | 18,213.35 | 18,570.00 | 18,182.40 | 18,542.65 | 0.0M |
| 2025-01-01 | 18,123.75 | 18,250.00 | 17,975.00 | 18,198.65 | 0.0M |