25,750.00
最終更新: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 25,900.00 | 26,200.00 | 25,700.00 | 25,750.00 | 10.9M |
| 2025-10-01 | 25,700.00 | 25,950.00 | 25,550.00 | 25,800.00 | 10.5M |
| 2025-09-30 | 25,750.00 | 25,800.00 | 25,450.00 | 25,500.00 | 9.3M |
| 2025-09-29 | 25,550.00 | 25,800.00 | 25,350.00 | 25,600.00 | 8.3M |
| 2025-09-26 | 25,650.00 | 25,750.00 | 25,450.00 | 25,650.00 | 9.0M |
| 2025-09-25 | 26,150.00 | 26,150.00 | 25,650.00 | 25,650.00 | 8.2M |
| 2025-09-24 | 25,500.00 | 26,000.00 | 25,250.00 | 26,000.00 | 10.9M |
| 2025-09-23 | 25,150.00 | 25,700.00 | 25,150.00 | 25,350.00 | 9.4M |
| 2025-09-22 | 25,450.00 | 25,450.00 | 25,050.00 | 25,150.00 | 19.4M |
| 2025-09-19 | 25,800.00 | 25,800.00 | 25,300.00 | 25,350.00 | 13.4M |
| 2025-09-18 | 26,200.00 | 26,200.00 | 25,550.00 | 25,550.00 | 21.8M |
| 2025-09-17 | 26,400.00 | 26,450.00 | 26,050.00 | 26,150.00 | 13.0M |
| 2025-09-16 | 26,600.00 | 26,600.00 | 26,200.00 | 26,400.00 | 40.1M |
| 2025-09-15 | 26,300.00 | 26,650.00 | 26,100.00 | 26,400.00 | 27.9M |
| 2025-09-12 | 26,550.00 | 26,650.00 | 26,200.00 | 26,300.00 | 12.2M |
| 2025-09-11 | 26,500.00 | 26,550.00 | 25,800.00 | 26,200.00 | 20.4M |
| 2025-09-10 | 26,700.00 | 26,850.00 | 26,450.00 | 26,550.00 | 14.1M |
| 2025-09-09 | 26,950.00 | 26,950.00 | 26,450.00 | 26,550.00 | 15.2M |
| 2025-09-08 | 27,000.00 | 27,600.00 | 26,550.00 | 26,550.00 | 26.2M |
| 2025-09-05 | 27,950.00 | 28,050.00 | 27,150.00 | 27,150.00 | 23.5M |
| 2025-09-04 | 27,600.00 | 27,750.00 | 27,400.00 | 27,650.00 | 11.3M |
| 2025-09-03 | 27,700.00 | 27,750.00 | 27,200.00 | 27,500.00 | 18.7M |
| 2025-08-29 | 27,750.00 | 28,400.00 | 27,500.00 | 27,800.00 | 21.6M |
| 2025-08-28 | 27,800.00 | 28,150.00 | 27,100.00 | 27,550.00 | 13.9M |
| 2025-08-27 | 27,800.00 | 28,600.00 | 27,550.00 | 27,650.00 | 18.8M |
| 2025-08-26 | 26,250.00 | 27,400.00 | 26,100.00 | 27,350.00 | 20.8M |
| 2025-08-25 | 28,200.00 | 28,400.00 | 25,950.00 | 26,200.00 | 37.4M |
| 2025-08-22 | 29,000.00 | 29,400.00 | 27,650.00 | 27,850.00 | 43.0M |
| 2025-08-21 | 28,300.00 | 29,500.00 | 28,000.00 | 29,450.00 | 45.8M |
| 2025-08-20 | 28,500.00 | 28,500.00 | 26,900.00 | 28,000.00 | 33.3M |
| 2025-08-19 | 27,050.00 | 28,700.00 | 27,000.00 | 28,450.00 | 41.2M |
| 2025-08-18 | 26,800.00 | 27,500.00 | 26,350.00 | 27,050.00 | 28.5M |
| 2025-08-15 | 27,300.00 | 27,600.00 | 26,350.00 | 26,550.00 | 29.3M |
| 2025-08-14 | 24,750.00 | 26,200.00 | 24,700.00 | 26,200.00 | 34.9M |
| 2025-08-13 | 24,400.00 | 24,650.00 | 24,150.00 | 24,500.00 | 19.3M |
| 2025-08-12 | 24,500.00 | 24,550.00 | 24,100.00 | 24,250.00 | 14.6M |
| 2025-08-11 | 24,300.00 | 24,700.00 | 24,250.00 | 24,400.00 | 16.1M |
| 2025-08-08 | 24,500.00 | 24,800.00 | 24,000.00 | 24,250.00 | 15.8M |
| 2025-08-07 | 24,400.00 | 24,650.00 | 24,100.00 | 24,400.00 | 19.1M |
| 2025-08-06 | 23,700.00 | 24,400.00 | 23,700.00 | 24,200.00 | 16.3M |
| 2025-08-05 | 23,500.00 | 24,500.00 | 23,300.00 | 23,450.00 | 42.3M |
| 2025-08-04 | 23,000.00 | 23,300.00 | 22,800.00 | 23,300.00 | 11.1M |
| 2025-08-01 | 23,000.00 | 23,050.00 | 22,800.00 | 23,000.00 | 7.3M |
| 2025-07-31 | 23,200.00 | 23,250.00 | 22,700.00 | 23,000.00 | 10.6M |
| 2025-07-30 | 22,750.00 | 23,100.00 | 22,700.00 | 23,000.00 | 15.0M |
| 2025-07-29 | 23,900.00 | 23,950.00 | 22,750.00 | 22,750.00 | 34.0M |
| 2025-07-28 | 23,700.00 | 23,850.00 | 23,500.00 | 23,850.00 | 16.9M |
| 2025-07-25 | 23,450.00 | 23,700.00 | 23,450.00 | 23,600.00 | 17.6M |
| 2025-07-24 | 23,150.00 | 23,500.00 | 23,100.00 | 23,200.00 | 15.2M |
| 2025-07-23 | 23,050.00 | 23,150.00 | 22,900.00 | 23,000.00 | 15.2M |
| 2025-07-22 | 22,850.00 | 22,900.00 | 22,600.00 | 22,900.00 | 12.0M |
| 2025-07-21 | 22,700.00 | 23,100.00 | 22,650.00 | 22,850.00 | 17.1M |
| 2025-07-18 | 22,500.00 | 22,750.00 | 22,400.00 | 22,650.00 | 17.8M |
| 2025-07-17 | 22,450.00 | 22,550.00 | 22,400.00 | 22,450.00 | 15.1M |
| 2025-07-16 | 22,450.00 | 22,550.00 | 22,300.00 | 22,450.00 | 10.9M |
| 2025-07-15 | 22,700.00 | 22,800.00 | 22,450.00 | 22,450.00 | 12.7M |
| 2025-07-14 | 22,750.00 | 22,850.00 | 22,350.00 | 22,700.00 | 12.3M |
| 2025-07-11 | 22,550.00 | 22,750.00 | 22,500.00 | 22,700.00 | 16.0M |
| 2025-07-10 | 22,650.00 | 22,700.00 | 22,400.00 | 22,550.00 | 9.1M |
| 2025-07-09 | 22,250.00 | 22,500.00 | 22,250.00 | 22,450.00 | 18.7M |
| 2025-07-08 | 22,400.00 | 22,400.00 | 22,100.00 | 22,250.00 | 14.7M |
| 2025-07-07 | 22,050.00 | 22,350.00 | 21,900.00 | 22,250.00 | 17.3M |
| 2025-07-04 | 21,450.00 | 22,200.00 | 21,450.00 | 21,850.00 | 27.0M |
| 2025-07-03 | 21,350.00 | 21,600.00 | 21,300.00 | 21,400.00 | 15.1M |
| 2025-07-02 | 21,300.00 | 21,450.00 | 21,250.00 | 21,300.00 | 7.6M |
| 2025-07-01 | 21,300.00 | 21,400.00 | 21,250.00 | 21,300.00 | 7.5M |
| 2025-06-30 | 21,250.00 | 21,300.00 | 21,150.00 | 21,300.00 | 5.9M |
| 2025-06-27 | 21,300.00 | 21,300.00 | 21,150.00 | 21,200.00 | 6.3M |
| 2025-06-26 | 21,300.00 | 21,350.00 | 21,150.00 | 21,200.00 | 9.9M |
| 2025-06-25 | 21,350.00 | 21,450.00 | 21,250.00 | 21,250.00 | 7.8M |
| 2025-06-24 | 21,450.00 | 21,600.00 | 21,300.00 | 21,300.00 | 8.6M |
| 2025-06-23 | 21,400.00 | 21,450.00 | 21,250.00 | 21,350.00 | 9.0M |
| 2025-06-20 | 21,300.00 | 21,750.00 | 21,300.00 | 21,450.00 | 15.8M |
| 2025-06-19 | 21,300.00 | 21,350.00 | 21,150.00 | 21,300.00 | 7.3M |
| 2025-06-18 | 21,200.00 | 21,350.00 | 21,150.00 | 21,300.00 | 7.4M |
| 2025-06-17 | 21,400.00 | 21,450.00 | 21,150.00 | 21,200.00 | 7.0M |
| 2025-06-16 | 21,000.00 | 21,300.00 | 20,950.00 | 21,300.00 | 9.0M |
| 2025-06-13 | 21,000.00 | 21,350.00 | 20,900.00 | 21,050.00 | 10.1M |
| 2025-06-12 | 21,050.00 | 21,150.00 | 20,950.00 | 21,050.00 | 6.5M |
| 2025-06-11 | 21,000.00 | 21,050.00 | 20,900.00 | 20,950.00 | 3.6M |
| 2025-06-10 | 21,050.00 | 21,050.00 | 20,900.00 | 20,950.00 | 5.7M |
| 2025-06-09 | 21,000.00 | 21,050.00 | 20,900.00 | 20,950.00 | 5.7M |
| 2025-06-06 | 21,050.00 | 21,200.00 | 21,000.00 | 21,000.00 | 6.8M |
| 2025-06-05 | 21,150.00 | 21,200.00 | 21,000.00 | 21,000.00 | 5.3M |
| 2025-06-04 | 21,300.00 | 21,350.00 | 21,100.00 | 21,100.00 | 5.7M |
| 2025-06-03 | 21,150.00 | 21,300.00 | 21,150.00 | 21,250.00 | 7.3M |
| 2025-06-02 | 21,100.00 | 21,200.00 | 21,000.00 | 21,100.00 | 8.2M |
| 2025-05-30 | 21,300.00 | 21,350.00 | 21,100.00 | 21,100.00 | 7.9M |
| 2025-05-29 | 21,450.00 | 21,500.00 | 21,300.00 | 21,300.00 | 9.1M |
| 2025-05-28 | 21,500.00 | 21,550.00 | 21,350.00 | 21,400.00 | 7.9M |
| 2025-05-27 | 21,600.00 | 21,600.00 | 21,400.00 | 21,450.00 | 9.3M |
| 2025-05-26 | 21,600.00 | 21,650.00 | 21,100.00 | 21,500.00 | 9.9M |
| 2025-05-23 | 21,550.00 | 21,600.00 | 21,450.00 | 21,600.00 | 12.0M |
| 2025-05-22 | 21,587.23 | 21,629.23 | 21,419.24 | 21,461.24 | 20.7M |
| 2025-05-21 | 21,629.23 | 21,755.23 | 21,503.24 | 21,545.24 | 14.2M |
| 2025-05-20 | 21,419.24 | 21,545.24 | 21,335.24 | 21,503.24 | 12.7M |
| 2025-05-19 | 21,377.24 | 21,587.23 | 21,251.25 | 21,335.24 | 16.0M |
| 2025-05-16 | 21,587.23 | 21,587.23 | 21,377.24 | 21,377.24 | 12.3M |
| 2025-05-15 | 25,500.00 | 25,650.00 | 25,100.00 | 25,550.00 | 24.6M |
| 2025-05-14 | 24,650.00 | 24,950.00 | 24,650.00 | 24,800.00 | 10.9M |
| 2025-05-13 | 24,550.00 | 24,700.00 | 24,450.00 | 24,600.00 | 9.7M |
| 2025-05-12 | 24,250.00 | 24,450.00 | 24,150.00 | 24,400.00 | 9.2M |
| 2025-05-09 | 24,450.00 | 24,450.00 | 24,100.00 | 24,150.00 | 5.6M |
| 2025-05-08 | 24,100.00 | 24,150.00 | 23,950.00 | 24,150.00 | 7.3M |
| 2025-05-07 | 24,200.00 | 24,200.00 | 23,950.00 | 24,000.00 | 7.8M |
| 2025-05-06 | 24,050.00 | 24,200.00 | 24,000.00 | 24,000.00 | 8.4M |
| 2025-05-05 | 24,250.00 | 24,250.00 | 24,000.00 | 24,050.00 | 4.6M |
| 2025-04-29 | 23,950.00 | 24,200.00 | 23,950.00 | 24,050.00 | 3.6M |
| 2025-04-28 | 24,050.00 | 24,050.00 | 23,850.00 | 23,950.00 | 4.0M |
| 2025-04-25 | 24,400.00 | 24,400.00 | 23,900.00 | 23,900.00 | 13.4M |
| 2025-04-24 | 24,400.00 | 24,550.00 | 24,150.00 | 24,150.00 | 6.5M |
| 2025-04-23 | 24,600.00 | 24,600.00 | 24,150.00 | 24,600.00 | 6.8M |
| 2025-04-22 | 24,300.00 | 24,400.00 | 22,650.00 | 24,100.00 | 13.6M |
| 2025-04-21 | 24,350.00 | 24,500.00 | 24,100.00 | 24,100.00 | 7.2M |
| 2025-04-18 | 24,500.00 | 24,750.00 | 24,450.00 | 24,500.00 | 11.0M |
| 2025-04-17 | 24,500.00 | 24,550.00 | 24,100.00 | 24,300.00 | 10.1M |
| 2025-04-16 | 24,450.00 | 24,700.00 | 24,150.00 | 24,300.00 | 11.0M |
| 2025-04-15 | 24,600.00 | 24,700.00 | 24,100.00 | 24,100.00 | 14.7M |
| 2025-04-14 | 24,850.00 | 25,350.00 | 24,600.00 | 24,800.00 | 19.4M |
| 2025-04-11 | 24,800.00 | 24,900.00 | 23,950.00 | 24,850.00 | 36.0M |
| 2025-04-10 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 1.0M |
| 2025-04-09 | 20,750.00 | 22,850.00 | 20,750.00 | 21,800.00 | 36.9M |
| 2025-04-08 | 23,100.00 | 23,300.00 | 22,150.00 | 22,150.00 | 43.7M |
| 2025-04-04 | 22,700.00 | 23,800.00 | 22,500.00 | 23,800.00 | 72.2M |
| 2025-04-03 | 25,150.00 | 25,350.00 | 24,150.00 | 24,150.00 | 39.7M |
| 2025-04-02 | 26,100.00 | 26,200.00 | 25,900.00 | 25,950.00 | 7.5M |
| 2025-04-01 | 26,000.00 | 26,050.00 | 25,900.00 | 26,050.00 | 3.0M |
| 2025-03-31 | 25,850.00 | 26,000.00 | 25,800.00 | 26,000.00 | 9.1M |
| 2025-03-28 | 26,000.00 | 26,050.00 | 25,850.00 | 25,950.00 | 9.7M |
| 2025-03-27 | 26,000.00 | 26,200.00 | 25,950.00 | 26,000.00 | 6.6M |
| 2025-03-26 | 26,300.00 | 26,450.00 | 26,100.00 | 26,150.00 | 7.4M |
| 2025-03-25 | 26,400.00 | 26,450.00 | 26,150.00 | 26,300.00 | 5.6M |
| 2025-03-24 | 26,250.00 | 26,350.00 | 26,050.00 | 26,350.00 | 7.9M |
| 2025-03-21 | 26,250.00 | 26,300.00 | 26,100.00 | 26,100.00 | 4.1M |
| 2025-03-20 | 26,400.00 | 26,450.00 | 26,150.00 | 26,250.00 | 4.9M |
| 2025-03-19 | 26,300.00 | 26,300.00 | 26,050.00 | 26,200.00 | 7.9M |
| 2025-03-18 | 26,300.00 | 26,550.00 | 26,250.00 | 26,300.00 | 6.0M |
| 2025-03-17 | 26,100.00 | 26,250.00 | 26,000.00 | 26,200.00 | 5.7M |
| 2025-03-14 | 26,200.00 | 26,200.00 | 25,900.00 | 26,000.00 | 11.5M |
| 2025-03-13 | 26,350.00 | 26,450.00 | 26,100.00 | 26,100.00 | 8.9M |
| 2025-03-12 | 26,500.00 | 26,700.00 | 26,200.00 | 26,300.00 | 7.8M |
| 2025-03-11 | 26,300.00 | 26,450.00 | 26,100.00 | 26,450.00 | 9.1M |
| 2025-03-10 | 26,700.00 | 26,750.00 | 26,400.00 | 26,450.00 | 8.5M |
| 2025-03-07 | 26,500.00 | 26,800.00 | 26,350.00 | 26,650.00 | 10.7M |
| 2025-03-06 | 26,250.00 | 26,400.00 | 26,150.00 | 26,400.00 | 5.1M |
| 2025-03-05 | 26,300.00 | 26,650.00 | 26,150.00 | 26,150.00 | 11.7M |
| 2025-03-04 | 25,900.00 | 26,200.00 | 25,800.00 | 26,150.00 | 10.0M |
| 2025-03-03 | 26,000.00 | 26,050.00 | 25,800.00 | 26,000.00 | 5.6M |
| 2025-02-28 | 26,000.00 | 26,200.00 | 25,800.00 | 26,000.00 | 5.5M |
| 2025-02-27 | 26,000.00 | 26,100.00 | 25,850.00 | 26,100.00 | 5.7M |
| 2025-02-26 | 26,050.00 | 26,100.00 | 25,950.00 | 25,950.00 | 5.1M |
| 2025-02-25 | 26,150.00 | 26,250.00 | 26,000.00 | 26,000.00 | 6.5M |
| 2025-02-24 | 26,050.00 | 26,250.00 | 26,050.00 | 26,150.00 | 6.4M |
| 2025-02-21 | 26,000.00 | 26,350.00 | 25,950.00 | 26,200.00 | 12.7M |
| 2025-02-20 | 25,850.00 | 25,950.00 | 25,750.00 | 25,950.00 | 5.7M |
| 2025-02-19 | 25,750.00 | 25,900.00 | 25,700.00 | 25,800.00 | 5.0M |
| 2025-02-18 | 25,800.00 | 26,000.00 | 25,750.00 | 25,750.00 | 5.2M |
| 2025-02-17 | 25,950.00 | 25,950.00 | 25,750.00 | 25,800.00 | 5.7M |
| 2025-02-14 | 25,950.00 | 25,950.00 | 25,700.00 | 25,750.00 | 8.1M |
| 2025-02-13 | 25,650.00 | 25,750.00 | 25,550.00 | 25,700.00 | 5.7M |
| 2025-02-12 | 25,900.00 | 26,000.00 | 25,650.00 | 25,650.00 | 6.8M |
| 2025-02-11 | 25,850.00 | 25,950.00 | 25,700.00 | 25,850.00 | 5.4M |
| 2025-02-10 | 25,650.00 | 26,150.00 | 25,500.00 | 25,800.00 | 14.0M |
| 2025-02-07 | 25,500.00 | 25,800.00 | 25,400.00 | 25,700.00 | 9.9M |
| 2025-02-06 | 25,500.00 | 25,650.00 | 25,400.00 | 25,500.00 | 5.6M |
| 2025-02-05 | 25,250.00 | 25,400.00 | 25,200.00 | 25,400.00 | 7.5M |
| 2025-02-04 | 25,250.00 | 25,350.00 | 25,050.00 | 25,250.00 | 4.9M |
| 2025-02-03 | 25,050.00 | 25,300.00 | 24,900.00 | 25,100.00 | 4.8M |
| 2025-01-24 | 25,200.00 | 25,500.00 | 25,200.00 | 25,350.00 | 4.9M |
| 2025-01-23 | 24,900.00 | 25,400.00 | 24,900.00 | 25,300.00 | 8.9M |
| 2025-01-22 | 25,000.00 | 25,000.00 | 24,800.00 | 24,850.00 | 2.8M |
| 2025-01-21 | 25,050.00 | 25,100.00 | 24,850.00 | 24,950.00 | 4.3M |
| 2025-01-20 | 24,950.00 | 25,050.00 | 24,800.00 | 25,000.00 | 4.0M |
| 2025-01-17 | 24,850.00 | 25,000.00 | 24,800.00 | 24,950.00 | 2.4M |
| 2025-01-16 | 24,850.00 | 25,050.00 | 24,700.00 | 24,850.00 | 5.0M |
| 2025-01-15 | 24,850.00 | 24,950.00 | 24,650.00 | 24,900.00 | 7.4M |
| 2025-01-14 | 24,750.00 | 24,800.00 | 24,500.00 | 24,650.00 | 5.1M |
| 2025-01-13 | 24,500.00 | 24,850.00 | 24,500.00 | 24,750.00 | 4.6M |
| 2025-01-10 | 24,900.00 | 24,950.00 | 24,700.00 | 24,700.00 | 4.7M |
| 2025-01-09 | 24,950.00 | 25,000.00 | 24,850.00 | 24,950.00 | 3.8M |
| 2025-01-08 | 25,000.00 | 25,000.00 | 24,800.00 | 25,000.00 | 4.1M |
| 2025-01-07 | 24,800.00 | 25,050.00 | 24,800.00 | 25,000.00 | 5.0M |
| 2025-01-06 | 25,000.00 | 25,050.00 | 24,750.00 | 24,800.00 | 12.1M |
| 2025-01-03 | 25,500.00 | 25,550.00 | 25,100.00 | 25,100.00 | 5.0M |
| 2025-01-02 | 25,600.00 | 25,700.00 | 25,400.00 | 25,600.00 | 4.6M |