17,010.00
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 | 17,035.00 | 17,065.00 | 16,935.00 | 17,010.00 | 0.0M |
| 2025-09-25 | 17,500.00 | 17,500.00 | 17,120.00 | 17,185.00 | 0.0M |
| 2025-09-24 | 17,125.00 | 17,125.00 | 16,870.00 | 16,995.00 | 0.0M |
| 2025-09-23 | 18,245.00 | 18,245.00 | 17,080.00 | 17,125.00 | 0.0M |
| 2025-09-22 | 16,945.00 | 17,195.00 | 16,945.00 | 17,080.00 | 0.0M |
| 2025-09-19 | 16,975.00 | 16,975.00 | 16,875.00 | 16,940.00 | 0.0M |
| 2025-09-18 | 16,660.00 | 16,945.00 | 16,660.00 | 16,920.00 | 0.0M |
| 2025-09-17 | 16,600.00 | 16,705.00 | 16,600.00 | 16,645.00 | 0.0M |
| 2025-09-16 | 16,490.00 | 16,600.00 | 16,490.00 | 16,580.00 | 0.0M |
| 2025-09-15 | 16,310.00 | 16,420.00 | 16,310.00 | 16,400.00 | 0.0M |
| 2025-09-12 | 15,910.00 | 16,050.00 | 15,910.00 | 16,045.00 | 0.0M |
| 2025-09-11 | 15,350.00 | 15,780.00 | 15,350.00 | 15,780.00 | 0.0M |
| 2025-09-10 | 15,580.00 | 15,815.00 | 15,580.00 | 15,755.00 | 0.0M |
| 2025-09-09 | 15,520.00 | 15,605.00 | 15,510.00 | 15,580.00 | 0.0M |
| 2025-09-08 | 15,435.00 | 15,540.00 | 15,435.00 | 15,515.00 | 0.0M |
| 2025-09-05 | 15,900.00 | 15,900.00 | 15,315.00 | 15,355.00 | 0.0M |
| 2025-09-04 | 14,790.00 | 15,215.00 | 14,790.00 | 15,185.00 | 0.0M |
| 2025-09-03 | 16,060.00 | 16,060.00 | 14,985.00 | 15,010.00 | 0.0M |
| 2025-09-02 | 15,035.00 | 15,070.00 | 15,000.00 | 15,025.00 | 0.0M |
| 2025-09-01 | 15,135.00 | 15,135.00 | 15,020.00 | 15,030.00 | 0.0M |
| 2025-08-29 | 15,495.00 | 15,495.00 | 15,100.00 | 15,135.00 | 0.0M |
| 2025-08-28 | 15,390.00 | 15,390.00 | 15,120.00 | 15,150.00 | 0.0M |
| 2025-08-27 | 15,445.00 | 15,445.00 | 15,345.00 | 15,385.00 | 0.0M |
| 2025-08-26 | 15,135.00 | 15,200.00 | 15,080.00 | 15,200.00 | 0.0M |
| 2025-08-25 | 15,500.00 | 15,500.00 | 15,070.00 | 15,135.00 | 0.0M |
| 2025-08-22 | 14,940.00 | 14,940.00 | 14,785.00 | 14,800.00 | 0.0M |
| 2025-08-21 | 15,085.00 | 15,085.00 | 14,935.00 | 14,960.00 | 0.0M |
| 2025-08-20 | 14,780.00 | 15,070.00 | 14,780.00 | 15,000.00 | 0.0M |
| 2025-08-19 | 15,500.00 | 15,500.00 | 15,220.00 | 15,235.00 | 0.0M |
| 2025-08-18 | 15,270.00 | 15,270.00 | 15,200.00 | 15,220.00 | 0.0M |
| 2025-08-14 | 15,375.00 | 15,375.00 | 15,220.00 | 15,280.00 | 0.0M |
| 2025-08-13 | 15,230.00 | 15,385.00 | 15,230.00 | 15,320.00 | 0.0M |
| 2025-08-12 | 15,495.00 | 15,495.00 | 15,150.00 | 15,225.00 | 0.0M |
| 2025-08-11 | 15,200.00 | 15,210.00 | 15,050.00 | 15,195.00 | 0.0M |
| 2025-08-08 | 15,150.00 | 15,150.00 | 14,965.00 | 15,000.00 | 0.0M |
| 2025-08-07 | 14,960.00 | 14,965.00 | 14,860.00 | 14,865.00 | 0.0M |
| 2025-08-06 | 14,740.00 | 14,830.00 | 14,720.00 | 14,830.00 | 0.0M |
| 2025-08-05 | 15,000.00 | 15,000.00 | 14,790.00 | 14,890.00 | 0.0M |
| 2025-08-04 | 14,660.00 | 14,670.00 | 14,605.00 | 14,660.00 | 0.0M |
| 2025-08-01 | 15,010.00 | 15,045.00 | 14,920.00 | 15,015.00 | 0.0M |
| 2025-07-31 | 15,500.00 | 15,500.00 | 15,175.00 | 15,235.00 | 0.0M |
| 2025-07-30 | 15,200.00 | 15,200.00 | 14,980.00 | 15,010.00 | 0.0M |
| 2025-07-29 | 15,100.00 | 15,220.00 | 15,100.00 | 15,120.00 | 0.0M |
| 2025-07-28 | 14,755.00 | 15,050.00 | 14,755.00 | 15,030.00 | 0.0M |
| 2025-07-25 | 15,005.00 | 15,005.00 | 14,710.00 | 14,715.00 | 0.0M |
| 2025-07-24 | 15,020.00 | 15,300.00 | 14,925.00 | 15,010.00 | 0.0M |
| 2025-07-23 | 15,135.00 | 15,135.00 | 14,945.00 | 15,015.00 | 0.0M |
| 2025-07-22 | 15,690.00 | 15,690.00 | 15,040.00 | 15,080.00 | 0.0M |
| 2025-07-21 | 15,150.00 | 15,265.00 | 15,150.00 | 15,235.00 | 0.0M |
| 2025-07-18 | 15,180.00 | 15,180.00 | 15,075.00 | 15,155.00 | 0.0M |
| 2025-07-17 | 15,145.00 | 15,145.00 | 14,905.00 | 15,000.00 | 0.0M |
| 2025-07-16 | 14,740.00 | 14,750.00 | 14,665.00 | 14,700.00 | 0.0M |
| 2025-07-15 | 14,740.00 | 14,795.00 | 14,655.00 | 14,785.00 | 0.0M |
| 2025-07-14 | 14,460.00 | 14,460.00 | 14,410.00 | 14,445.00 | 0.0M |
| 2025-07-11 | 14,290.00 | 14,520.00 | 14,290.00 | 14,450.00 | 0.0M |
| 2025-07-10 | 14,220.00 | 14,370.00 | 14,220.00 | 14,275.00 | 0.0M |
| 2025-07-09 | 14,200.00 | 14,300.00 | 14,165.00 | 14,220.00 | 0.0M |
| 2025-07-08 | 14,195.00 | 14,195.00 | 14,150.00 | 14,180.00 | 0.0M |
| 2025-07-07 | 14,170.00 | 14,190.00 | 14,115.00 | 14,170.00 | 0.0M |
| 2025-07-04 | 14,190.00 | 14,330.00 | 14,190.00 | 14,200.00 | 0.0M |
| 2025-07-03 | 14,125.00 | 14,200.00 | 14,125.00 | 14,190.00 | 0.0M |
| 2025-07-02 | 14,160.00 | 14,160.00 | 13,945.00 | 14,025.00 | 0.0M |
| 2025-07-01 | 14,220.00 | 14,245.00 | 14,135.00 | 14,160.00 | 0.0M |
| 2025-06-30 | 14,245.00 | 14,300.00 | 14,200.00 | 14,245.00 | 0.0M |
| 2025-06-27 | 14,160.00 | 14,245.00 | 14,150.00 | 14,240.00 | 0.0M |
| 2025-06-26 | 14,100.00 | 14,100.00 | 14,025.00 | 14,080.00 | 0.0M |
| 2025-06-25 | 14,260.00 | 14,260.00 | 14,145.00 | 14,240.00 | 0.0M |
| 2025-06-24 | 14,400.00 | 14,400.00 | 14,200.00 | 14,325.00 | 0.0M |
| 2025-06-23 | 13,990.00 | 14,120.00 | 13,975.00 | 14,115.00 | 0.0M |
| 2025-06-20 | 13,995.00 | 14,010.00 | 13,895.00 | 13,990.00 | 0.0M |
| 2025-06-19 | 13,870.00 | 14,035.00 | 13,870.00 | 13,975.00 | 0.0M |
| 2025-06-18 | 13,315.00 | 13,815.00 | 13,315.00 | 13,730.00 | 0.0M |
| 2025-06-17 | 13,620.00 | 13,800.00 | 13,620.00 | 13,755.00 | 0.0M |
| 2025-06-16 | 13,645.00 | 13,645.00 | 13,545.00 | 13,615.00 | 0.0M |
| 2025-06-13 | 13,935.00 | 13,935.00 | 13,260.00 | 13,335.00 | 0.0M |
| 2025-06-12 | 13,635.00 | 13,730.00 | 13,525.00 | 13,530.00 | 0.0M |
| 2025-06-11 | 13,650.00 | 13,665.00 | 13,560.00 | 13,630.00 | 0.0M |
| 2025-06-10 | 13,995.00 | 13,995.00 | 13,320.00 | 13,450.00 | 0.0M |
| 2025-06-09 | 13,400.00 | 13,400.00 | 13,155.00 | 13,205.00 | 0.0M |
| 2025-06-05 | 13,580.00 | 13,580.00 | 13,440.00 | 13,470.00 | 0.0M |
| 2025-06-04 | 13,700.00 | 13,700.00 | 13,585.00 | 13,585.00 | 0.0M |
| 2025-06-02 | 13,535.00 | 13,615.00 | 13,400.00 | 13,450.00 | 0.0M |
| 2025-05-30 | 13,925.00 | 13,925.00 | 13,455.00 | 13,625.00 | 0.0M |
| 2025-05-29 | 13,745.00 | 13,995.00 | 13,745.00 | 13,925.00 | 0.0M |
| 2025-05-28 | 13,800.00 | 13,830.00 | 13,690.00 | 13,730.00 | 0.0M |
| 2025-05-27 | 13,500.00 | 13,515.00 | 13,440.00 | 13,490.00 | 0.0M |
| 2025-05-26 | 13,550.00 | 13,560.00 | 13,430.00 | 13,470.00 | 0.0M |
| 2025-05-23 | 13,505.00 | 13,610.00 | 13,450.00 | 13,450.00 | 0.0M |
| 2025-05-22 | 13,145.00 | 13,470.00 | 13,140.00 | 13,415.00 | 0.0M |
| 2025-05-21 | 13,740.00 | 13,740.00 | 13,575.00 | 13,580.00 | 0.0M |
| 2025-05-20 | 13,660.00 | 13,765.00 | 13,635.00 | 13,650.00 | 0.0M |
| 2025-05-19 | 13,730.00 | 13,730.00 | 13,550.00 | 13,600.00 | 0.0M |
| 2025-05-16 | 13,895.00 | 13,900.00 | 13,530.00 | 13,545.00 | 0.0M |
| 2025-05-15 | 13,800.00 | 13,885.00 | 13,705.00 | 13,720.00 | 0.0M |
| 2025-05-14 | 13,800.00 | 13,800.00 | 13,660.00 | 13,780.00 | 0.0M |
| 2025-05-13 | 13,095.00 | 13,315.00 | 13,080.00 | 13,160.00 | 0.0M |
| 2025-05-12 | 12,915.00 | 13,010.00 | 12,850.00 | 13,000.00 | 0.0M |
| 2025-05-09 | 12,600.00 | 12,710.00 | 12,575.00 | 12,595.00 | 0.0M |
| 2025-05-08 | 12,415.00 | 12,490.00 | 12,335.00 | 12,455.00 | 0.0M |
| 2025-05-07 | 12,270.00 | 12,400.00 | 12,260.00 | 12,390.00 | 0.0M |
| 2025-05-02 | 12,385.00 | 12,510.00 | 12,270.00 | 12,270.00 | 0.0M |
| 2025-04-30 | 12,440.00 | 12,520.00 | 12,375.00 | 12,385.00 | 0.0M |
| 2025-04-29 | 12,320.00 | 12,425.00 | 12,320.00 | 12,380.00 | 0.0M |
| 2025-04-28 | 12,245.00 | 12,320.00 | 12,205.00 | 12,300.00 | 0.0M |
| 2025-04-25 | 11,900.00 | 12,010.00 | 11,895.00 | 12,010.00 | 0.0M |
| 2025-04-24 | 11,585.00 | 11,585.00 | 11,445.00 | 11,525.00 | 0.0M |
| 2025-04-23 | 11,000.00 | 11,400.00 | 11,000.00 | 11,400.00 | 0.0M |
| 2025-04-22 | 10,850.00 | 10,895.00 | 10,750.00 | 10,825.00 | 0.0M |
| 2025-04-21 | 10,960.00 | 10,980.00 | 10,815.00 | 10,885.00 | 0.0M |
| 2025-04-18 | 10,920.00 | 11,075.00 | 10,920.00 | 11,030.00 | 0.0M |
| 2025-04-17 | 10,960.00 | 11,025.00 | 10,920.00 | 11,025.00 | 0.0M |
| 2025-04-16 | 11,210.00 | 11,210.00 | 10,930.00 | 10,960.00 | 0.0M |
| 2025-04-15 | 11,300.00 | 11,300.00 | 11,135.00 | 11,160.00 | 0.0M |
| 2025-04-14 | 11,790.00 | 11,790.00 | 11,275.00 | 11,360.00 | 0.0M |
| 2025-04-11 | 11,210.00 | 11,470.00 | 11,050.00 | 11,450.00 | 0.0M |
| 2025-04-10 | 11,670.00 | 11,680.00 | 11,390.00 | 11,510.00 | 0.0M |
| 2025-04-09 | 10,770.00 | 10,770.00 | 10,290.00 | 10,470.00 | 0.0M |
| 2025-04-08 | 10,600.00 | 10,865.00 | 10,600.00 | 10,770.00 | 0.0M |
| 2025-04-07 | 11,400.00 | 11,400.00 | 10,110.00 | 10,110.00 | 0.0M |
| 2025-04-04 | 11,585.00 | 11,605.00 | 11,305.00 | 11,400.00 | 0.0M |
| 2025-04-03 | 11,885.00 | 11,885.00 | 11,705.00 | 11,800.00 | 0.0M |
| 2025-04-02 | 12,100.00 | 12,100.00 | 11,925.00 | 11,925.00 | 0.0M |
| 2025-04-01 | 11,795.00 | 11,895.00 | 11,795.00 | 11,830.00 | 0.0M |
| 2025-03-31 | 12,150.00 | 12,150.00 | 11,730.00 | 11,785.00 | 0.0M |
| 2025-03-28 | 12,380.00 | 12,380.00 | 12,290.00 | 12,320.00 | 0.0M |
| 2025-03-27 | 12,365.00 | 12,535.00 | 12,365.00 | 12,410.00 | 0.0M |
| 2025-03-26 | 12,975.00 | 12,975.00 | 12,845.00 | 12,865.00 | 0.0M |
| 2025-03-25 | 12,500.00 | 12,875.00 | 12,500.00 | 12,740.00 | 0.0M |
| 2025-03-24 | 12,315.00 | 12,380.00 | 12,220.00 | 12,360.00 | 0.0M |
| 2025-03-21 | 12,075.00 | 12,090.00 | 11,985.00 | 12,065.00 | 0.0M |
| 2025-03-20 | 11,900.00 | 12,120.00 | 11,900.00 | 12,075.00 | 0.0M |
| 2025-03-19 | 11,570.00 | 11,750.00 | 11,570.00 | 11,740.00 | 0.0M |
| 2025-03-18 | 12,060.00 | 12,060.00 | 11,840.00 | 11,915.00 | 0.0M |
| 2025-03-17 | 12,500.00 | 12,500.00 | 11,790.00 | 11,825.00 | 0.0M |
| 2025-03-14 | 11,825.00 | 11,825.00 | 11,670.00 | 11,680.00 | 0.0M |
| 2025-03-13 | 12,325.00 | 12,325.00 | 11,800.00 | 11,825.00 | 0.0M |
| 2025-03-12 | 11,460.00 | 11,680.00 | 11,460.00 | 11,595.00 | 0.0M |
| 2025-03-11 | 11,875.00 | 11,875.00 | 11,225.00 | 11,460.00 | 0.1M |
| 2025-03-10 | 12,195.00 | 12,200.00 | 12,065.00 | 12,180.00 | 0.0M |
| 2025-03-07 | 13,105.00 | 13,105.00 | 12,295.00 | 12,305.00 | 0.0M |
| 2025-03-06 | 12,745.00 | 12,745.00 | 12,700.00 | 12,725.00 | 0.0M |
| 2025-03-05 | 12,710.00 | 12,760.00 | 12,670.00 | 12,740.00 | 0.0M |
| 2025-03-04 | 12,800.00 | 12,825.00 | 12,690.00 | 12,815.00 | 0.0M |
| 2025-02-28 | 13,055.00 | 13,055.00 | 12,775.00 | 12,830.00 | 0.0M |
| 2025-02-27 | 12,990.00 | 13,055.00 | 12,970.00 | 13,055.00 | 0.0M |
| 2025-02-26 | 13,360.00 | 13,360.00 | 12,910.00 | 13,045.00 | 0.0M |
| 2025-02-25 | 13,450.00 | 13,450.00 | 13,295.00 | 13,365.00 | 0.0M |
| 2025-02-24 | 13,750.00 | 13,750.00 | 13,550.00 | 13,585.00 | 0.0M |
| 2025-02-21 | 14,255.00 | 14,255.00 | 14,045.00 | 14,055.00 | 0.0M |
| 2025-02-20 | 14,330.00 | 14,330.00 | 14,235.00 | 14,255.00 | 0.0M |
| 2025-02-19 | 14,485.00 | 14,485.00 | 14,360.00 | 14,380.00 | 0.0M |
| 2025-02-18 | 14,445.00 | 14,495.00 | 14,345.00 | 14,485.00 | 0.0M |
| 2025-02-17 | 14,365.00 | 14,445.00 | 14,365.00 | 14,395.00 | 0.0M |
| 2025-02-14 | 14,275.00 | 14,355.00 | 14,205.00 | 14,325.00 | 0.0M |
| 2025-02-13 | 14,195.00 | 14,195.00 | 14,020.00 | 14,020.00 | 0.0M |
| 2025-02-12 | 13,960.00 | 13,995.00 | 13,920.00 | 13,980.00 | 0.0M |
| 2025-02-11 | 14,240.00 | 14,240.00 | 14,140.00 | 14,200.00 | 0.0M |
| 2025-02-10 | 14,195.00 | 14,275.00 | 14,175.00 | 14,235.00 | 0.0M |
| 2025-02-07 | 14,215.00 | 14,275.00 | 14,145.00 | 14,195.00 | 0.0M |
| 2025-02-06 | 14,140.00 | 14,220.00 | 14,115.00 | 14,220.00 | 0.0M |
| 2025-02-05 | 14,200.00 | 14,315.00 | 14,160.00 | 14,160.00 | 0.0M |
| 2025-02-04 | 14,235.00 | 14,235.00 | 14,040.00 | 14,155.00 | 0.0M |
| 2025-02-03 | 13,800.00 | 13,950.00 | 13,725.00 | 13,800.00 | 0.0M |
| 2025-01-31 | 12,615.00 | 14,190.00 | 12,615.00 | 14,130.00 | 0.0M |
| 2025-01-24 | 13,905.00 | 13,905.00 | 13,835.00 | 13,850.00 | 0.0M |
| 2025-01-23 | 14,360.00 | 14,360.00 | 13,825.00 | 13,845.00 | 0.0M |
| 2025-01-22 | 13,860.00 | 14,030.00 | 13,860.00 | 14,005.00 | 0.0M |
| 2025-01-21 | 13,910.00 | 13,910.00 | 13,670.00 | 13,805.00 | 0.0M |
| 2025-01-20 | 14,110.00 | 14,495.00 | 13,820.00 | 13,865.00 | 0.0M |
| 2025-01-17 | 13,740.00 | 13,740.00 | 13,615.00 | 13,695.00 | 0.0M |
| 2025-01-16 | 13,420.00 | 13,785.00 | 13,420.00 | 13,750.00 | 0.0M |
| 2025-01-15 | 13,380.00 | 13,390.00 | 13,275.00 | 13,295.00 | 0.0M |
| 2025-01-14 | 13,255.00 | 13,405.00 | 13,255.00 | 13,400.00 | 0.0M |
| 2025-01-13 | 13,400.00 | 13,430.00 | 13,225.00 | 13,250.00 | 0.0M |
| 2025-01-10 | 13,400.00 | 13,495.00 | 13,370.00 | 13,490.00 | 0.0M |
| 2025-01-09 | 13,450.00 | 13,455.00 | 13,320.00 | 13,405.00 | 0.0M |
| 2025-01-08 | 13,715.00 | 13,715.00 | 13,410.00 | 13,460.00 | 0.0M |
| 2025-01-07 | 13,945.00 | 13,970.00 | 13,690.00 | 13,720.00 | 0.0M |
| 2025-01-06 | 14,150.00 | 14,150.00 | 13,780.00 | 13,815.00 | 0.0M |
| 2025-01-03 | 14,245.00 | 14,245.00 | 13,315.00 | 13,415.00 | 0.0M |
| 2025-01-02 | 13,650.00 | 13,650.00 | 13,170.00 | 13,620.00 | 0.0M |