15,615.00
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 | 15,905.00 | 15,905.00 | 15,480.00 | 15,615.00 | 0.0M |
| 2025-09-25 | 16,015.00 | 16,015.00 | 15,900.00 | 15,990.00 | 0.0M |
| 2025-09-24 | 16,265.00 | 16,265.00 | 15,830.00 | 16,025.00 | 0.0M |
| 2025-09-23 | 16,190.00 | 16,265.00 | 15,995.00 | 16,265.00 | 0.0M |
| 2025-09-22 | 16,060.00 | 16,090.00 | 16,000.00 | 16,000.00 | 0.0M |
| 2025-09-19 | 16,145.00 | 16,145.00 | 15,880.00 | 15,900.00 | 0.0M |
| 2025-09-18 | 15,830.00 | 16,010.00 | 15,830.00 | 16,010.00 | 0.0M |
| 2025-09-17 | 15,955.00 | 15,955.00 | 15,720.00 | 15,720.00 | 0.0M |
| 2025-09-16 | 15,935.00 | 15,960.00 | 15,810.00 | 15,955.00 | 0.0M |
| 2025-09-15 | 15,900.00 | 15,900.00 | 15,705.00 | 15,765.00 | 0.0M |
| 2025-09-12 | 15,710.00 | 15,740.00 | 15,650.00 | 15,735.00 | 0.0M |
| 2025-09-11 | 15,615.00 | 15,615.00 | 15,475.00 | 15,520.00 | 0.0M |
| 2025-09-10 | 15,435.00 | 15,490.00 | 15,380.00 | 15,490.00 | 0.0M |
| 2025-09-09 | 15,325.00 | 15,425.00 | 15,245.00 | 15,425.00 | 0.0M |
| 2025-09-08 | 15,120.00 | 15,200.00 | 15,095.00 | 15,200.00 | 0.0M |
| 2025-09-05 | 15,205.00 | 15,220.00 | 15,085.00 | 15,120.00 | 0.0M |
| 2025-09-04 | 15,050.00 | 15,090.00 | 15,010.00 | 15,035.00 | 0.0M |
| 2025-09-03 | 15,020.00 | 15,025.00 | 14,925.00 | 15,025.00 | 0.0M |
| 2025-09-02 | 14,870.00 | 14,975.00 | 14,850.00 | 14,975.00 | 0.0M |
| 2025-09-01 | 14,905.00 | 15,010.00 | 14,825.00 | 14,865.00 | 0.0M |
| 2025-08-29 | 15,155.00 | 15,175.00 | 14,965.00 | 14,965.00 | 0.0M |
| 2025-08-28 | 15,080.00 | 15,135.00 | 15,080.00 | 15,090.00 | 0.0M |
| 2025-08-27 | 15,100.00 | 15,120.00 | 15,030.00 | 15,070.00 | 0.0M |
| 2025-08-26 | 15,150.00 | 15,195.00 | 15,100.00 | 15,120.00 | 0.0M |
| 2025-08-25 | 15,120.00 | 15,120.00 | 15,050.00 | 15,095.00 | 0.0M |
| 2025-08-22 | 14,965.00 | 14,965.00 | 14,880.00 | 14,940.00 | 0.0M |
| 2025-08-21 | 14,805.00 | 14,965.00 | 14,805.00 | 14,870.00 | 0.0M |
| 2025-08-20 | 14,790.00 | 14,885.00 | 14,700.00 | 14,805.00 | 0.0M |
| 2025-08-19 | 15,090.00 | 15,090.00 | 14,940.00 | 15,000.00 | 0.0M |
| 2025-08-18 | 15,345.00 | 15,365.00 | 15,050.00 | 15,090.00 | 0.0M |
| 2025-08-14 | 15,505.00 | 15,620.00 | 15,305.00 | 15,620.00 | 0.0M |
| 2025-08-13 | 15,185.00 | 15,440.00 | 15,185.00 | 15,440.00 | 0.0M |
| 2025-08-12 | 15,230.00 | 15,375.00 | 15,085.00 | 15,085.00 | 0.0M |
| 2025-08-11 | 15,345.00 | 15,345.00 | 15,210.00 | 15,230.00 | 0.0M |
| 2025-08-08 | 15,320.00 | 15,405.00 | 15,285.00 | 15,322.00 | 0.0M |
| 2025-08-07 | 15,585.00 | 15,585.00 | 15,385.00 | 15,410.00 | 0.0M |
| 2025-08-06 | 15,245.00 | 15,375.00 | 15,130.00 | 15,350.00 | 0.0M |
| 2025-08-05 | 15,345.00 | 15,365.00 | 15,240.00 | 15,365.00 | 0.0M |
| 2025-08-04 | 14,870.00 | 15,130.00 | 14,870.00 | 15,130.00 | 0.0M |
| 2025-08-01 | 15,335.00 | 15,335.00 | 14,870.00 | 14,870.00 | 0.0M |
| 2025-07-31 | 15,500.00 | 15,620.00 | 15,460.00 | 15,520.00 | 0.0M |
| 2025-07-30 | 15,575.00 | 15,575.00 | 15,465.00 | 15,475.00 | 0.0M |
| 2025-07-29 | 15,165.00 | 15,465.00 | 15,165.00 | 15,445.00 | 0.0M |
| 2025-07-28 | 15,225.00 | 15,260.00 | 15,135.00 | 15,190.00 | 0.0M |
| 2025-07-25 | 15,280.00 | 15,310.00 | 15,210.00 | 15,290.00 | 0.0M |
| 2025-07-24 | 15,520.00 | 15,520.00 | 15,210.00 | 15,210.00 | 0.0M |
| 2025-07-23 | 15,425.00 | 15,425.00 | 15,195.00 | 15,325.00 | 0.0M |
| 2025-07-22 | 15,500.00 | 15,500.00 | 15,175.00 | 15,195.00 | 0.0M |
| 2025-07-21 | 15,470.00 | 15,470.00 | 15,395.00 | 15,455.00 | 0.0M |
| 2025-07-18 | 15,615.00 | 15,615.00 | 15,350.00 | 15,350.00 | 0.0M |
| 2025-07-17 | 15,545.00 | 15,570.00 | 15,415.00 | 15,475.00 | 0.0M |
| 2025-07-16 | 15,735.00 | 15,750.00 | 15,505.00 | 15,540.00 | 0.0M |
| 2025-07-15 | 15,580.00 | 15,740.00 | 15,550.00 | 15,740.00 | 0.0M |
| 2025-07-14 | 15,530.00 | 15,620.00 | 15,520.00 | 15,620.00 | 0.0M |
| 2025-07-11 | 15,730.00 | 15,730.00 | 15,395.00 | 15,395.00 | 0.0M |
| 2025-07-10 | 15,490.00 | 15,695.00 | 15,435.00 | 15,695.00 | 0.0M |
| 2025-07-09 | 15,225.00 | 15,390.00 | 15,225.00 | 15,390.00 | 0.0M |
| 2025-07-08 | 14,850.00 | 15,155.00 | 14,820.00 | 15,155.00 | 0.0M |
| 2025-07-07 | 14,545.00 | 14,850.00 | 14,545.00 | 14,850.00 | 0.0M |
| 2025-07-04 | 14,915.00 | 14,925.00 | 14,545.00 | 14,545.00 | 0.0M |
| 2025-07-03 | 14,935.00 | 14,970.00 | 14,855.00 | 14,970.00 | 0.0M |
| 2025-07-02 | 14,785.00 | 14,785.00 | 14,535.00 | 14,675.00 | 0.0M |
| 2025-07-01 | 14,880.00 | 14,950.00 | 14,760.00 | 14,820.00 | 0.0M |
| 2025-06-30 | 14,700.00 | 14,895.00 | 14,660.00 | 14,840.00 | 0.0M |
| 2025-06-27 | 14,860.00 | 14,860.00 | 14,545.00 | 14,650.00 | 0.0M |
| 2025-06-26 | 14,935.00 | 14,935.00 | 14,585.00 | 14,765.00 | 0.0M |
| 2025-06-25 | 14,870.00 | 14,870.00 | 14,665.00 | 14,820.00 | 0.0M |
| 2025-06-24 | 14,750.00 | 14,775.00 | 14,655.00 | 14,700.00 | 0.0M |
| 2025-06-23 | 14,460.00 | 14,695.00 | 14,460.00 | 14,695.00 | 0.0M |
| 2025-06-20 | 14,570.00 | 14,635.00 | 14,515.00 | 14,635.00 | 0.0M |
| 2025-06-19 | 14,365.00 | 14,430.00 | 14,270.00 | 14,430.00 | 0.0M |
| 2025-06-18 | 14,230.00 | 14,315.00 | 14,230.00 | 14,305.00 | 0.0M |
| 2025-06-17 | 14,155.00 | 14,325.00 | 14,040.00 | 14,155.00 | 0.0M |
| 2025-06-16 | 14,015.00 | 14,245.00 | 14,010.00 | 14,245.00 | 0.0M |
| 2025-06-13 | 14,080.00 | 14,140.00 | 13,710.00 | 13,930.00 | 0.0M |
| 2025-06-12 | 14,100.00 | 14,170.00 | 13,995.00 | 14,065.00 | 0.0M |
| 2025-06-11 | 13,950.00 | 14,095.00 | 13,945.00 | 14,095.00 | 0.0M |
| 2025-06-10 | 13,615.00 | 13,855.00 | 13,615.00 | 13,820.00 | 0.0M |
| 2025-06-09 | 13,395.00 | 13,615.00 | 13,380.00 | 13,615.00 | 0.0M |
| 2025-06-05 | 13,270.00 | 13,430.00 | 13,270.00 | 13,395.00 | 0.0M |
| 2025-06-04 | 13,190.00 | 13,250.00 | 13,165.00 | 13,245.00 | 0.0M |
| 2025-06-02 | 12,935.00 | 12,980.00 | 12,905.00 | 12,950.00 | 0.0M |
| 2025-05-30 | 12,835.00 | 12,835.00 | 12,730.00 | 12,730.00 | 0.0M |
| 2025-05-29 | 12,745.00 | 12,820.00 | 12,710.00 | 12,810.00 | 0.0M |
| 2025-05-28 | 12,810.00 | 12,840.00 | 12,630.00 | 12,630.00 | 0.0M |
| 2025-05-27 | 12,675.00 | 12,810.00 | 12,645.00 | 12,810.00 | 0.0M |
| 2025-05-26 | 12,545.00 | 12,675.00 | 12,480.00 | 12,675.00 | 0.0M |
| 2025-05-23 | 12,455.00 | 12,485.00 | 12,425.00 | 12,430.00 | 0.0M |
| 2025-05-22 | 12,630.00 | 12,785.00 | 12,420.00 | 12,455.00 | 0.0M |
| 2025-05-21 | 12,550.00 | 12,630.00 | 12,550.00 | 12,630.00 | 0.0M |
| 2025-05-20 | 12,555.00 | 12,555.00 | 12,430.00 | 12,430.00 | 0.0M |
| 2025-05-19 | 12,410.00 | 12,455.00 | 12,285.00 | 12,370.00 | 0.0M |
| 2025-05-16 | 12,510.00 | 12,565.00 | 12,470.00 | 12,470.00 | 0.0M |
| 2025-05-15 | 12,550.00 | 12,550.00 | 12,380.00 | 12,420.00 | 0.0M |
| 2025-05-14 | 12,420.00 | 12,550.00 | 12,420.00 | 12,550.00 | 0.0M |
| 2025-05-13 | 12,350.00 | 12,355.00 | 12,300.00 | 12,300.00 | 0.0M |
| 2025-05-12 | 12,455.00 | 12,455.00 | 12,225.00 | 12,235.00 | 0.0M |
| 2025-05-09 | 12,440.00 | 12,460.00 | 12,405.00 | 12,455.00 | 0.0M |
| 2025-05-08 | 12,170.00 | 12,500.00 | 12,170.00 | 12,340.00 | 0.0M |
| 2025-05-07 | 12,125.00 | 12,170.00 | 11,995.00 | 12,170.00 | 0.0M |
| 2025-05-02 | 12,025.00 | 12,085.00 | 11,945.00 | 12,085.00 | 0.0M |
| 2025-04-30 | 12,055.00 | 12,055.00 | 11,885.00 | 12,020.00 | 0.0M |
| 2025-04-29 | 11,955.00 | 12,085.00 | 11,900.00 | 12,085.00 | 0.0M |
| 2025-04-28 | 12,020.00 | 12,020.00 | 11,870.00 | 11,920.00 | 0.0M |
| 2025-04-25 | 12,030.00 | 12,030.00 | 11,970.00 | 12,020.00 | 0.0M |
| 2025-04-24 | 11,970.00 | 11,970.00 | 11,850.00 | 11,935.00 | 0.0M |
| 2025-04-23 | 11,890.00 | 11,925.00 | 11,885.00 | 11,920.00 | 0.0M |
| 2025-04-22 | 11,860.00 | 11,860.00 | 11,795.00 | 11,810.00 | 0.0M |
| 2025-04-21 | 11,810.00 | 11,870.00 | 11,790.00 | 11,870.00 | 0.0M |
| 2025-04-18 | 11,730.00 | 11,810.00 | 11,720.00 | 11,810.00 | 0.0M |
| 2025-04-17 | 11,570.00 | 11,730.00 | 11,570.00 | 11,730.00 | 0.0M |
| 2025-04-16 | 11,560.00 | 11,620.00 | 11,460.00 | 11,460.00 | 0.0M |
| 2025-04-15 | 11,615.00 | 11,655.00 | 11,565.00 | 11,585.00 | 0.0M |
| 2025-04-14 | 11,575.00 | 11,630.00 | 11,575.00 | 11,615.00 | 0.0M |
| 2025-04-11 | 11,295.00 | 11,550.00 | 11,255.00 | 11,550.00 | 0.0M |
| 2025-04-10 | 11,360.00 | 11,460.00 | 11,215.00 | 11,460.00 | 0.0M |
| 2025-04-09 | 10,905.00 | 10,905.00 | 10,655.00 | 10,730.00 | 0.0M |
| 2025-04-08 | 10,985.00 | 10,995.00 | 10,905.00 | 10,950.00 | 0.0M |
| 2025-04-07 | 11,095.00 | 11,095.00 | 10,795.00 | 10,795.00 | 0.0M |
| 2025-04-04 | 11,560.00 | 11,725.00 | 11,410.00 | 11,440.00 | 0.0M |
| 2025-04-03 | 11,510.00 | 11,690.00 | 11,505.00 | 11,690.00 | 0.0M |
| 2025-04-02 | 11,845.00 | 11,845.00 | 11,670.00 | 11,670.00 | 0.0M |
| 2025-04-01 | 11,520.00 | 11,810.00 | 11,520.00 | 11,810.00 | 0.0M |
| 2025-03-31 | 11,500.00 | 11,600.00 | 11,470.00 | 11,470.00 | 0.0M |
| 2025-03-28 | 11,795.00 | 11,795.00 | 11,625.00 | 11,625.00 | 0.0M |
| 2025-03-27 | 12,025.00 | 12,025.00 | 11,915.00 | 11,960.00 | 0.0M |
| 2025-03-26 | 11,910.00 | 12,040.00 | 11,850.00 | 12,010.00 | 0.0M |
| 2025-03-25 | 12,105.00 | 12,115.00 | 11,895.00 | 11,895.00 | 0.0M |
| 2025-03-24 | 12,160.00 | 12,240.00 | 12,160.00 | 12,165.00 | 0.0M |
| 2025-03-21 | 12,115.00 | 12,170.00 | 12,100.00 | 12,170.00 | 0.0M |
| 2025-03-20 | 12,400.00 | 12,400.00 | 12,200.00 | 12,200.00 | 0.0M |
| 2025-03-19 | 12,465.00 | 12,480.00 | 12,380.00 | 12,410.00 | 0.0M |
| 2025-03-18 | 12,525.00 | 12,525.00 | 12,410.00 | 12,410.00 | 0.0M |
| 2025-03-17 | 12,360.00 | 12,400.00 | 12,270.00 | 12,395.00 | 0.0M |
| 2025-03-14 | 12,060.00 | 12,175.00 | 12,055.00 | 12,175.00 | 0.0M |
| 2025-03-13 | 12,120.00 | 12,135.00 | 12,005.00 | 12,060.00 | 0.0M |
| 2025-03-12 | 11,915.00 | 12,130.00 | 11,915.00 | 11,980.00 | 0.0M |
| 2025-03-11 | 11,735.00 | 11,865.00 | 11,725.00 | 11,865.00 | 0.0M |
| 2025-03-10 | 11,950.00 | 12,030.00 | 11,900.00 | 11,970.00 | 0.0M |
| 2025-03-07 | 11,990.00 | 12,025.00 | 11,940.00 | 12,025.00 | 0.0M |
| 2025-03-06 | 12,010.00 | 12,075.00 | 11,970.00 | 12,055.00 | 0.0M |
| 2025-03-05 | 11,910.00 | 12,005.00 | 11,910.00 | 11,970.00 | 0.0M |
| 2025-03-04 | 11,580.00 | 11,870.00 | 11,580.00 | 11,870.00 | 0.0M |
| 2025-02-28 | 11,845.00 | 11,845.00 | 11,580.00 | 11,580.00 | 0.0M |
| 2025-02-27 | 12,030.00 | 12,030.00 | 11,865.00 | 11,940.00 | 0.0M |
| 2025-02-26 | 12,025.00 | 12,060.00 | 11,975.00 | 12,020.00 | 0.0M |
| 2025-02-25 | 11,840.00 | 12,010.00 | 11,840.00 | 12,010.00 | 0.0M |
| 2025-02-24 | 12,000.00 | 12,000.00 | 11,865.00 | 11,940.00 | 0.0M |
| 2025-02-21 | 11,860.00 | 12,060.00 | 11,860.00 | 12,060.00 | 0.0M |
| 2025-02-20 | 11,960.00 | 11,960.00 | 11,820.00 | 11,885.00 | 0.0M |
| 2025-02-19 | 12,070.00 | 12,070.00 | 11,945.00 | 12,000.00 | 0.0M |
| 2025-02-18 | 11,920.00 | 12,030.00 | 11,880.00 | 12,030.00 | 0.0M |
| 2025-02-17 | 11,655.00 | 11,790.00 | 11,650.00 | 11,790.00 | 0.0M |
| 2025-02-14 | 11,580.00 | 11,655.00 | 11,505.00 | 11,655.00 | 0.0M |
| 2025-02-13 | 11,485.00 | 11,530.00 | 11,400.00 | 11,530.00 | 0.0M |
| 2025-02-12 | 11,405.00 | 11,485.00 | 11,405.00 | 11,485.00 | 0.0M |
| 2025-02-11 | 11,390.00 | 11,390.00 | 11,325.00 | 11,365.00 | 0.0M |
| 2025-02-10 | 11,190.00 | 11,250.00 | 11,175.00 | 11,180.00 | 0.0M |
| 2025-02-07 | 11,175.00 | 11,215.00 | 11,165.00 | 11,190.00 | 0.0M |
| 2025-02-06 | 10,960.00 | 11,115.00 | 10,950.00 | 11,105.00 | 0.0M |
| 2025-02-05 | 10,825.00 | 10,840.00 | 10,815.00 | 10,835.00 | 0.0M |
| 2025-02-04 | 10,790.00 | 10,855.00 | 10,750.00 | 10,800.00 | 0.0M |
| 2025-02-03 | 10,510.00 | 10,600.00 | 10,505.00 | 10,600.00 | 0.0M |
| 2025-01-31 | 10,780.00 | 10,780.00 | 10,655.00 | 10,725.00 | 0.0M |
| 2025-01-24 | 10,605.00 | 10,785.00 | 10,605.00 | 10,780.00 | 0.0M |
| 2025-01-23 | 10,705.00 | 10,715.00 | 10,575.00 | 10,605.00 | 0.0M |
| 2025-01-22 | 10,705.00 | 10,710.00 | 10,615.00 | 10,705.00 | 0.0M |
| 2025-01-21 | 10,630.00 | 10,675.00 | 10,590.00 | 10,590.00 | 0.0M |
| 2025-01-20 | 10,700.00 | 10,700.00 | 10,505.00 | 10,505.00 | 0.0M |
| 2025-01-17 | 10,630.00 | 10,645.00 | 10,595.00 | 10,645.00 | 0.0M |
| 2025-01-16 | 10,650.00 | 10,650.00 | 10,610.00 | 10,625.00 | 0.0M |
| 2025-01-15 | 10,610.00 | 10,615.00 | 10,535.00 | 10,550.00 | 0.0M |
| 2025-01-14 | 10,540.00 | 10,555.00 | 10,520.00 | 10,555.00 | 0.0M |
| 2025-01-13 | 10,515.00 | 10,555.00 | 10,475.00 | 10,505.00 | 0.0M |
| 2025-01-10 | 10,645.00 | 10,645.00 | 10,475.00 | 10,525.00 | 0.0M |
| 2025-01-09 | 10,525.00 | 10,660.00 | 10,460.00 | 10,660.00 | 0.0M |
| 2025-01-08 | 10,550.00 | 10,550.00 | 10,485.00 | 10,540.00 | 0.0M |
| 2025-01-07 | 10,615.00 | 10,615.00 | 10,560.00 | 10,560.00 | 0.0M |
| 2025-01-06 | 10,535.00 | 10,535.00 | 10,470.00 | 10,470.00 | 0.0M |
| 2025-01-03 | 10,355.00 | 10,490.00 | 10,330.00 | 10,490.00 | 0.0M |
| 2025-01-02 | 10,360.00 | 10,390.00 | 10,285.00 | 10,330.00 | 0.0M |