12,000.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 12,000.00 | 12,200.00 | 11,940.00 | 12,000.00 | 0.0M |
| 2025-09-26 | 12,230.00 | 12,330.00 | 11,940.00 | 11,970.00 | 0.0M |
| 2025-09-25 | 12,240.00 | 12,660.00 | 12,200.00 | 12,230.00 | 0.0M |
| 2025-09-24 | 12,260.00 | 12,400.00 | 12,230.00 | 12,250.00 | 0.0M |
| 2025-09-23 | 12,590.00 | 12,670.00 | 12,340.00 | 12,380.00 | 0.0M |
| 2025-09-22 | 12,620.00 | 12,710.00 | 12,610.00 | 12,610.00 | 0.0M |
| 2025-09-19 | 12,810.00 | 12,940.00 | 12,630.00 | 12,650.00 | 0.0M |
| 2025-09-18 | 12,800.00 | 12,880.00 | 12,750.00 | 12,820.00 | 0.0M |
| 2025-09-17 | 12,900.00 | 12,900.00 | 12,670.00 | 12,810.00 | 0.0M |
| 2025-09-16 | 12,960.00 | 13,140.00 | 12,910.00 | 12,920.00 | 0.0M |
| 2025-09-15 | 13,330.00 | 13,330.00 | 13,010.00 | 13,040.00 | 0.0M |
| 2025-09-12 | 13,160.00 | 13,360.00 | 13,110.00 | 13,200.00 | 0.0M |
| 2025-09-11 | 13,200.00 | 13,330.00 | 13,140.00 | 13,150.00 | 0.0M |
| 2025-09-10 | 13,240.00 | 13,290.00 | 13,080.00 | 13,250.00 | 0.0M |
| 2025-09-09 | 13,020.00 | 13,330.00 | 13,010.00 | 13,210.00 | 0.0M |
| 2025-09-08 | 12,760.00 | 13,450.00 | 12,760.00 | 13,010.00 | 0.1M |
| 2025-09-05 | 12,710.00 | 12,910.00 | 12,580.00 | 12,600.00 | 0.0M |
| 2025-09-04 | 12,630.00 | 12,790.00 | 12,630.00 | 12,760.00 | 0.0M |
| 2025-09-03 | 12,580.00 | 12,760.00 | 12,550.00 | 12,640.00 | 0.0M |
| 2025-09-02 | 12,540.00 | 12,840.00 | 12,540.00 | 12,570.00 | 0.0M |
| 2025-09-01 | 12,860.00 | 13,010.00 | 12,610.00 | 12,630.00 | 0.0M |
| 2025-08-29 | 13,150.00 | 13,170.00 | 12,880.00 | 12,910.00 | 0.0M |
| 2025-08-28 | 12,980.00 | 13,170.00 | 12,980.00 | 13,100.00 | 0.0M |
| 2025-08-27 | 12,960.00 | 13,170.00 | 12,950.00 | 13,010.00 | 0.0M |
| 2025-08-26 | 12,740.00 | 12,970.00 | 12,740.00 | 12,930.00 | 0.0M |
| 2025-08-25 | 12,790.00 | 13,000.00 | 12,790.00 | 12,900.00 | 0.0M |
| 2025-08-22 | 12,770.00 | 13,020.00 | 12,760.00 | 12,770.00 | 0.0M |
| 2025-08-21 | 12,770.00 | 13,100.00 | 12,770.00 | 12,770.00 | 0.0M |
| 2025-08-20 | 12,680.00 | 12,870.00 | 12,500.00 | 12,870.00 | 0.0M |
| 2025-08-19 | 12,700.00 | 13,010.00 | 12,700.00 | 12,780.00 | 0.0M |
| 2025-08-18 | 13,220.00 | 13,220.00 | 12,780.00 | 12,780.00 | 0.0M |
| 2025-08-14 | 13,020.00 | 13,260.00 | 13,020.00 | 13,090.00 | 0.0M |
| 2025-08-13 | 13,200.00 | 13,280.00 | 12,860.00 | 13,110.00 | 0.0M |
| 2025-08-12 | 13,300.00 | 13,490.00 | 13,200.00 | 13,200.00 | 0.0M |
| 2025-08-11 | 13,380.00 | 13,490.00 | 13,290.00 | 13,370.00 | 0.0M |
| 2025-08-08 | 13,580.00 | 13,760.00 | 13,300.00 | 13,380.00 | 0.0M |
| 2025-08-07 | 13,650.00 | 13,850.00 | 13,560.00 | 13,670.00 | 0.1M |
| 2025-08-06 | 13,490.00 | 13,740.00 | 13,490.00 | 13,520.00 | 0.0M |
| 2025-08-05 | 13,470.00 | 14,100.00 | 13,420.00 | 13,630.00 | 0.0M |
| 2025-08-04 | 12,760.00 | 13,630.00 | 12,760.00 | 13,470.00 | 0.1M |
| 2025-08-01 | 13,750.00 | 13,920.00 | 13,010.00 | 13,180.00 | 0.1M |
| 2025-07-31 | 13,890.00 | 14,210.00 | 13,740.00 | 13,840.00 | 0.1M |
| 2025-07-30 | 14,040.00 | 14,080.00 | 13,800.00 | 13,820.00 | 0.0M |
| 2025-07-29 | 13,590.00 | 14,040.00 | 13,570.00 | 14,040.00 | 0.0M |
| 2025-07-28 | 13,780.00 | 13,950.00 | 13,570.00 | 13,630.00 | 0.0M |
| 2025-07-25 | 13,880.00 | 13,980.00 | 13,780.00 | 13,800.00 | 0.0M |
| 2025-07-24 | 14,090.00 | 14,180.00 | 13,960.00 | 13,960.00 | 0.0M |
| 2025-07-23 | 14,170.00 | 14,300.00 | 13,900.00 | 14,090.00 | 0.0M |
| 2025-07-22 | 14,410.00 | 14,560.00 | 14,160.00 | 14,230.00 | 0.1M |
| 2025-07-21 | 14,320.00 | 14,610.00 | 14,320.00 | 14,510.00 | 0.0M |
| 2025-07-18 | 14,540.00 | 14,640.00 | 14,460.00 | 14,520.00 | 0.0M |
| 2025-07-17 | 14,600.00 | 14,630.00 | 14,430.00 | 14,500.00 | 0.0M |
| 2025-07-16 | 14,740.00 | 14,770.00 | 14,470.00 | 14,600.00 | 0.0M |
| 2025-07-15 | 14,460.00 | 14,870.00 | 14,430.00 | 14,790.00 | 0.0M |
| 2025-07-14 | 14,960.00 | 14,990.00 | 14,510.00 | 14,600.00 | 0.1M |
| 2025-07-11 | 14,990.00 | 15,210.00 | 14,920.00 | 14,950.00 | 0.1M |
| 2025-07-10 | 15,000.00 | 15,090.00 | 14,750.00 | 14,930.00 | 0.1M |
| 2025-07-09 | 15,000.00 | 15,020.00 | 14,840.00 | 15,000.00 | 0.0M |
| 2025-07-08 | 14,900.00 | 15,140.00 | 14,850.00 | 14,990.00 | 0.0M |
| 2025-07-07 | 15,040.00 | 15,410.00 | 15,020.00 | 15,020.00 | 0.0M |
| 2025-07-04 | 15,250.00 | 15,280.00 | 15,000.00 | 15,000.00 | 0.1M |
| 2025-07-03 | 14,980.00 | 15,270.00 | 14,960.00 | 15,200.00 | 0.1M |
| 2025-07-02 | 14,950.00 | 15,360.00 | 14,730.00 | 15,080.00 | 0.1M |
| 2025-07-01 | 15,050.00 | 15,210.00 | 14,910.00 | 14,930.00 | 0.1M |
| 2025-06-30 | 14,830.00 | 15,160.00 | 14,810.00 | 15,100.00 | 0.1M |
| 2025-06-27 | 15,320.00 | 15,400.00 | 14,660.00 | 14,830.00 | 0.1M |
| 2025-06-26 | 15,490.00 | 15,560.00 | 15,100.00 | 15,320.00 | 0.1M |
| 2025-06-25 | 15,630.00 | 15,750.00 | 15,310.00 | 15,540.00 | 0.1M |
| 2025-06-24 | 15,600.00 | 15,840.00 | 15,250.00 | 15,590.00 | 0.1M |
| 2025-06-23 | 15,460.00 | 15,510.00 | 15,180.00 | 15,360.00 | 0.1M |
| 2025-06-20 | 15,850.00 | 15,890.00 | 15,480.00 | 15,640.00 | 0.1M |
| 2025-06-19 | 16,050.00 | 16,090.00 | 15,670.00 | 15,760.00 | 0.1M |
| 2025-06-18 | 15,770.00 | 16,410.00 | 15,610.00 | 16,000.00 | 0.1M |
| 2025-06-17 | 16,070.00 | 16,070.00 | 15,640.00 | 15,720.00 | 0.1M |
| 2025-06-16 | 15,450.00 | 17,150.00 | 15,320.00 | 16,080.00 | 0.4M |
| 2025-06-13 | 16,460.00 | 16,570.00 | 15,710.00 | 15,720.00 | 0.1M |
| 2025-06-12 | 16,090.00 | 16,780.00 | 16,050.00 | 16,350.00 | 0.2M |
| 2025-06-11 | 16,430.00 | 16,980.00 | 16,020.00 | 16,090.00 | 0.2M |
| 2025-06-10 | 15,660.00 | 16,550.00 | 15,620.00 | 16,470.00 | 0.2M |
| 2025-06-09 | 16,020.00 | 16,250.00 | 15,610.00 | 15,700.00 | 0.2M |
| 2025-06-05 | 16,190.00 | 16,600.00 | 15,800.00 | 16,050.00 | 0.3M |
| 2025-06-04 | 20,400.00 | 20,450.00 | 15,640.00 | 16,180.00 | 0.7M |
| 2025-06-02 | 20,200.00 | 20,350.00 | 18,890.00 | 19,470.00 | 0.2M |
| 2025-05-30 | 22,050.00 | 22,050.00 | 19,900.00 | 20,050.00 | 0.2M |
| 2025-05-29 | 20,150.00 | 21,650.00 | 20,150.00 | 21,050.00 | 0.3M |
| 2025-05-28 | 19,310.00 | 19,890.00 | 18,900.00 | 19,620.00 | 0.1M |
| 2025-05-27 | 19,600.00 | 20,150.00 | 18,680.00 | 19,230.00 | 0.2M |
| 2025-05-26 | 19,870.00 | 20,100.00 | 19,510.00 | 19,520.00 | 0.1M |
| 2025-05-23 | 20,900.00 | 21,700.00 | 20,000.00 | 20,200.00 | 0.1M |
| 2025-05-22 | 20,600.00 | 20,700.00 | 20,100.00 | 20,400.00 | 0.1M |
| 2025-05-21 | 21,350.00 | 21,700.00 | 20,750.00 | 20,900.00 | 0.1M |
| 2025-05-20 | 20,400.00 | 21,650.00 | 20,400.00 | 21,300.00 | 0.2M |
| 2025-05-19 | 21,650.00 | 21,900.00 | 20,250.00 | 20,600.00 | 0.2M |
| 2025-05-16 | 22,150.00 | 22,950.00 | 21,300.00 | 21,750.00 | 0.2M |
| 2025-05-15 | 24,500.00 | 24,550.00 | 22,400.00 | 22,500.00 | 0.2M |
| 2025-05-14 | 25,900.00 | 26,000.00 | 23,850.00 | 24,550.00 | 0.3M |
| 2025-05-13 | 26,750.00 | 26,950.00 | 25,600.00 | 25,750.00 | 0.2M |
| 2025-05-12 | 27,200.00 | 27,650.00 | 26,700.00 | 26,900.00 | 0.1M |
| 2025-05-09 | 27,400.00 | 28,000.00 | 26,700.00 | 26,850.00 | 0.2M |
| 2025-05-08 | 29,450.00 | 29,600.00 | 28,075.00 | 28,100.00 | 0.3M |
| 2025-05-07 | 27,450.00 | 30,150.00 | 26,500.00 | 29,200.00 | 0.8M |
| 2025-05-02 | 24,500.00 | 27,850.00 | 24,500.00 | 26,050.00 | 0.5M |
| 2025-04-30 | 27,950.00 | 29,450.00 | 27,550.00 | 29,250.00 | 0.6M |
| 2025-04-29 | 27,150.00 | 27,500.00 | 25,800.00 | 26,050.00 | 0.1M |
| 2025-04-28 | 29,250.00 | 29,300.00 | 27,200.00 | 27,200.00 | 0.2M |
| 2025-04-25 | 27,000.00 | 28,000.00 | 26,650.00 | 28,000.00 | 0.1M |
| 2025-04-24 | 27,050.00 | 27,650.00 | 26,250.00 | 27,050.00 | 0.1M |
| 2025-04-23 | 28,300.00 | 28,750.00 | 27,050.00 | 27,050.00 | 0.1M |
| 2025-04-22 | 28,700.00 | 29,000.00 | 27,900.00 | 28,050.00 | 0.1M |
| 2025-04-21 | 30,350.00 | 30,450.00 | 29,150.00 | 29,300.00 | 0.2M |
| 2025-04-18 | 28,450.00 | 30,500.00 | 27,750.00 | 29,050.00 | 0.4M |
| 2025-04-17 | 28,850.00 | 29,150.00 | 27,800.00 | 28,400.00 | 0.2M |
| 2025-04-16 | 31,100.00 | 31,400.00 | 28,200.00 | 28,350.00 | 0.4M |
| 2025-04-15 | 30,700.00 | 32,800.00 | 30,700.00 | 31,100.00 | 0.3M |
| 2025-04-14 | 31,450.00 | 32,350.00 | 30,900.00 | 31,100.00 | 0.3M |
| 2025-04-11 | 34,050.00 | 34,500.00 | 31,650.00 | 32,100.00 | 0.3M |
| 2025-04-10 | 34,000.00 | 34,400.00 | 32,750.00 | 33,150.00 | 0.4M |
| 2025-04-09 | 34,550.00 | 36,250.00 | 32,400.00 | 33,100.00 | 0.7M |
| 2025-04-08 | 34,800.00 | 35,350.00 | 32,750.00 | 34,300.00 | 0.6M |
| 2025-04-07 | 33,050.00 | 35,850.00 | 32,600.00 | 33,950.00 | 1.3M |
| 2025-04-04 | 38,000.00 | 42,850.00 | 31,150.00 | 32,150.00 | 4.3M |
| 2025-04-03 | 40,000.00 | 40,350.00 | 34,700.00 | 35,950.00 | 1.7M |
| 2025-04-02 | 39,700.00 | 43,500.00 | 36,700.00 | 39,050.00 | 4.6M |
| 2025-04-01 | 28,650.00 | 37,200.00 | 28,450.00 | 37,200.00 | 2.1M |
| 2025-03-31 | 29,200.00 | 30,850.00 | 28,500.00 | 28,650.00 | 0.6M |
| 2025-03-28 | 33,400.00 | 33,800.00 | 30,100.00 | 30,400.00 | 1.1M |
| 2025-03-27 | 37,100.00 | 40,700.00 | 34,000.00 | 34,300.00 | 5.3M |
| 2025-03-26 | 26,250.00 | 34,100.00 | 24,550.00 | 34,100.00 | 3.6M |
| 2025-03-25 | 26,700.00 | 27,050.00 | 25,450.00 | 26,250.00 | 0.3M |
| 2025-03-24 | 26,150.00 | 28,000.00 | 25,500.00 | 27,200.00 | 0.4M |
| 2025-03-21 | 27,400.00 | 29,000.00 | 26,500.00 | 26,650.00 | 0.5M |
| 2025-03-20 | 30,650.00 | 31,000.00 | 29,300.00 | 29,300.00 | 0.4M |
| 2025-03-19 | 34,100.00 | 34,250.00 | 31,250.00 | 31,900.00 | 0.5M |
| 2025-03-18 | 33,450.00 | 34,500.00 | 32,800.00 | 34,050.00 | 0.5M |
| 2025-03-17 | 33,250.00 | 34,050.00 | 32,100.00 | 33,450.00 | 0.6M |
| 2025-03-14 | 31,950.00 | 33,650.00 | 31,550.00 | 33,150.00 | 0.5M |
| 2025-03-13 | 31,650.00 | 32,150.00 | 31,100.00 | 31,800.00 | 0.3M |
| 2025-03-12 | 30,350.00 | 31,900.00 | 30,150.00 | 31,600.00 | 0.3M |
| 2025-03-11 | 29,800.00 | 32,300.00 | 29,650.00 | 30,250.00 | 0.5M |
| 2025-03-10 | 29,500.00 | 30,700.00 | 28,700.00 | 30,400.00 | 0.4M |
| 2025-03-07 | 32,900.00 | 33,550.00 | 25,750.00 | 30,900.00 | 0.9M |
| 2025-03-06 | 33,000.00 | 33,350.00 | 31,850.00 | 33,100.00 | 0.5M |
| 2025-03-05 | 31,200.00 | 33,200.00 | 31,000.00 | 32,950.00 | 0.4M |
| 2025-03-04 | 31,650.00 | 31,800.00 | 30,600.00 | 31,250.00 | 0.2M |
| 2025-02-28 | 30,150.00 | 31,700.00 | 30,050.00 | 31,100.00 | 0.3M |
| 2025-02-27 | 29,500.00 | 31,150.00 | 29,300.00 | 30,500.00 | 0.2M |
| 2025-02-26 | 31,700.00 | 31,750.00 | 29,850.00 | 30,300.00 | 0.3M |
| 2025-02-25 | 32,500.00 | 32,650.00 | 31,000.00 | 31,150.00 | 0.3M |
| 2025-02-24 | 31,000.00 | 34,050.00 | 30,900.00 | 32,200.00 | 0.8M |
| 2025-02-21 | 31,900.00 | 32,150.00 | 30,750.00 | 31,250.00 | 0.2M |
| 2025-02-20 | 32,550.00 | 32,550.00 | 31,150.00 | 31,600.00 | 0.3M |
| 2025-02-19 | 30,450.00 | 32,800.00 | 29,750.00 | 32,400.00 | 0.4M |
| 2025-02-18 | 29,750.00 | 30,550.00 | 29,550.00 | 30,350.00 | 0.2M |
| 2025-02-17 | 30,200.00 | 30,200.00 | 29,200.00 | 29,550.00 | 0.1M |
| 2025-02-14 | 29,800.00 | 30,350.00 | 29,000.00 | 29,850.00 | 0.3M |
| 2025-02-13 | 27,900.00 | 30,650.00 | 27,900.00 | 30,000.00 | 0.7M |
| 2025-02-12 | 28,100.00 | 28,700.00 | 27,750.00 | 27,900.00 | 0.2M |
| 2025-02-11 | 26,800.00 | 28,500.00 | 26,300.00 | 27,750.00 | 0.3M |
| 2025-02-10 | 25,650.00 | 27,450.00 | 25,300.00 | 26,600.00 | 0.2M |
| 2025-02-07 | 26,400.00 | 26,850.00 | 25,750.00 | 25,800.00 | 0.1M |
| 2025-02-06 | 27,150.00 | 27,500.00 | 26,600.00 | 26,700.00 | 0.2M |
| 2025-02-05 | 26,950.00 | 27,200.00 | 26,350.00 | 26,750.00 | 0.1M |
| 2025-02-04 | 26,400.00 | 27,450.00 | 26,200.00 | 27,200.00 | 0.2M |
| 2025-02-03 | 25,650.00 | 27,700.00 | 25,000.00 | 26,500.00 | 0.4M |
| 2025-01-31 | 26,400.00 | 26,750.00 | 25,600.00 | 25,800.00 | 0.2M |
| 2025-01-24 | 25,000.00 | 28,250.00 | 24,100.00 | 26,000.00 | 1.2M |
| 2025-01-23 | 24,500.00 | 25,500.00 | 24,350.00 | 24,350.00 | 0.2M |
| 2025-01-22 | 24,650.00 | 25,200.00 | 24,350.00 | 24,750.00 | 0.2M |
| 2025-01-21 | 26,050.00 | 26,100.00 | 24,250.00 | 24,700.00 | 0.3M |
| 2025-01-20 | 26,550.00 | 28,200.00 | 25,850.00 | 26,050.00 | 0.3M |
| 2025-01-17 | 27,900.00 | 27,950.00 | 26,650.00 | 26,750.00 | 0.2M |
| 2025-01-16 | 28,050.00 | 29,250.00 | 27,050.00 | 27,650.00 | 0.4M |
| 2025-01-15 | 33,950.00 | 35,450.00 | 27,900.00 | 28,050.00 | 1.5M |
| 2025-01-14 | 32,200.00 | 33,250.00 | 31,800.00 | 33,100.00 | 0.3M |
| 2025-01-13 | 32,050.00 | 32,350.00 | 30,650.00 | 32,200.00 | 0.2M |
| 2025-01-10 | 32,250.00 | 33,200.00 | 31,400.00 | 32,550.00 | 0.4M |
| 2025-01-09 | 31,050.00 | 32,300.00 | 30,550.00 | 32,050.00 | 0.3M |
| 2025-01-08 | 32,100.00 | 32,900.00 | 31,300.00 | 31,500.00 | 0.4M |
| 2025-01-07 | 31,000.00 | 32,500.00 | 30,850.00 | 31,500.00 | 0.4M |
| 2025-01-06 | 31,250.00 | 32,250.00 | 30,300.00 | 31,650.00 | 0.5M |
| 2025-01-03 | 33,550.00 | 34,300.00 | 31,100.00 | 32,300.00 | 1.4M |
| 2025-01-02 | 30,850.00 | 35,950.00 | 29,750.00 | 34,400.00 | 3.3M |