27,800.00
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 | 25,700.00 | 27,800.00 | 25,700.00 | 27,800.00 | 0.0M |
| 2025-09-25 | 25,200.00 | 25,500.00 | 25,200.00 | 25,300.00 | 0.0M |
| 2025-09-24 | 25,500.00 | 25,500.00 | 24,200.00 | 25,500.00 | 0.0M |
| 2025-09-23 | 26,600.00 | 26,600.00 | 25,600.00 | 25,600.00 | 0.0M |
| 2025-09-22 | 26,700.00 | 26,900.00 | 26,000.00 | 26,700.00 | 0.0M |
| 2025-09-19 | 26,200.00 | 27,100.00 | 26,100.00 | 26,700.00 | 0.0M |
| 2025-09-18 | 28,000.00 | 28,000.00 | 26,600.00 | 26,700.00 | 0.0M |
| 2025-09-17 | 27,000.00 | 27,000.00 | 26,800.00 | 26,900.00 | 0.0M |
| 2025-09-16 | 28,600.00 | 28,600.00 | 27,000.00 | 27,100.00 | 0.0M |
| 2025-09-15 | 25,800.00 | 27,500.00 | 25,800.00 | 27,100.00 | 0.0M |
| 2025-09-12 | 27,100.00 | 27,500.00 | 26,900.00 | 26,900.00 | 0.0M |
| 2025-09-11 | 27,000.00 | 27,100.00 | 26,600.00 | 27,100.00 | 0.0M |
| 2025-09-10 | 26,700.00 | 27,200.00 | 26,600.00 | 27,000.00 | 0.0M |
| 2025-09-09 | 26,200.00 | 28,700.00 | 26,200.00 | 26,900.00 | 0.0M |
| 2025-09-08 | 28,500.00 | 28,500.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2025-09-05 | 28,300.00 | 29,000.00 | 28,200.00 | 28,200.00 | 0.0M |
| 2025-09-04 | 27,700.00 | 29,000.00 | 27,500.00 | 28,300.00 | 0.0M |
| 2025-09-03 | 27,500.00 | 28,000.00 | 27,500.00 | 27,700.00 | 0.0M |
| 2025-08-29 | 28,100.00 | 28,100.00 | 27,200.00 | 27,500.00 | 0.0M |
| 2025-08-28 | 27,800.00 | 28,500.00 | 27,700.00 | 28,100.00 | 0.0M |
| 2025-08-27 | 26,800.00 | 28,300.00 | 26,800.00 | 28,000.00 | 0.1M |
| 2025-08-26 | 26,900.00 | 28,400.00 | 26,800.00 | 26,800.00 | 0.0M |
| 2025-08-25 | 27,200.00 | 28,500.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2025-08-22 | 28,100.00 | 28,200.00 | 26,000.00 | 27,000.00 | 0.0M |
| 2025-08-21 | 29,600.00 | 30,000.00 | 28,000.00 | 28,300.00 | 0.1M |
| 2025-08-20 | 30,000.00 | 30,000.00 | 27,500.00 | 29,600.00 | 0.1M |
| 2025-08-19 | 31,000.00 | 31,000.00 | 30,000.00 | 30,100.00 | 0.1M |
| 2025-08-18 | 30,500.00 | 31,500.00 | 30,300.00 | 31,000.00 | 0.0M |
| 2025-08-15 | 31,000.00 | 31,000.00 | 30,000.00 | 30,900.00 | 0.1M |
| 2025-08-14 | 32,400.00 | 32,500.00 | 30,100.00 | 31,000.00 | 0.1M |
| 2025-08-13 | 34,900.00 | 34,900.00 | 31,500.00 | 32,400.00 | 0.1M |
| 2025-08-12 | 34,900.00 | 34,900.00 | 32,800.00 | 33,800.00 | 0.1M |
| 2025-08-11 | 36,500.00 | 36,900.00 | 33,800.00 | 34,900.00 | 0.3M |
| 2025-08-08 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 0.1M |
| 2025-08-07 | 30,500.00 | 30,600.00 | 30,500.00 | 30,600.00 | 0.0M |
| 2025-08-06 | 29,700.00 | 29,700.00 | 27,500.00 | 27,900.00 | 0.4M |
| 2025-08-05 | 29,500.00 | 29,700.00 | 28,000.00 | 28,900.00 | 0.4M |
| 2025-08-04 | 25,500.00 | 27,000.00 | 25,400.00 | 27,000.00 | 0.3M |
| 2025-08-01 | 24,550.00 | 25,500.00 | 24,400.00 | 24,550.00 | 0.1M |
| 2025-07-31 | 25,550.00 | 25,550.00 | 24,500.00 | 24,550.00 | 0.1M |
| 2025-07-30 | 24,400.00 | 25,500.00 | 24,250.00 | 25,500.00 | 0.1M |
| 2025-07-29 | 25,650.00 | 27,300.00 | 24,200.00 | 24,200.00 | 0.3M |
| 2025-07-28 | 25,000.00 | 25,900.00 | 24,950.00 | 25,600.00 | 0.2M |
| 2025-07-25 | 23,500.00 | 24,500.00 | 23,400.00 | 23,550.00 | 0.2M |
| 2025-07-24 | 25,350.00 | 25,500.00 | 23,000.00 | 23,650.00 | 0.2M |
| 2025-07-23 | 27,500.00 | 27,900.00 | 24,750.00 | 25,350.00 | 0.4M |
| 2025-07-22 | 24,950.00 | 25,400.00 | 24,750.00 | 25,400.00 | 0.1M |
| 2025-07-21 | 21,500.00 | 23,100.00 | 21,500.00 | 23,100.00 | 0.2M |
| 2025-07-18 | 20,550.00 | 21,300.00 | 20,500.00 | 21,000.00 | 0.1M |
| 2025-07-17 | 20,000.00 | 20,450.00 | 19,900.00 | 20,350.00 | 0.1M |
| 2025-07-16 | 20,000.00 | 20,500.00 | 19,950.00 | 20,000.00 | 0.0M |
| 2025-07-15 | 20,000.00 | 20,250.00 | 19,700.00 | 19,900.00 | 0.1M |
| 2025-07-14 | 20,250.00 | 20,250.00 | 19,900.00 | 20,050.00 | 0.1M |
| 2025-07-11 | 20,450.00 | 20,850.00 | 20,100.00 | 20,250.00 | 0.1M |
| 2025-07-10 | 20,250.00 | 20,600.00 | 20,250.00 | 20,400.00 | 0.0M |
| 2025-07-09 | 20,500.00 | 21,000.00 | 20,250.00 | 20,700.00 | 0.1M |
| 2025-07-08 | 19,900.00 | 19,950.00 | 19,800.00 | 19,800.00 | 0.1M |
| 2025-07-07 | 19,850.00 | 20,350.00 | 19,700.00 | 19,950.00 | 0.1M |
| 2025-07-04 | 20,250.00 | 20,350.00 | 20,000.00 | 20,100.00 | 0.0M |
| 2025-07-03 | 20,250.00 | 20,650.00 | 18,450.00 | 20,450.00 | 0.1M |
| 2025-07-02 | 20,150.00 | 20,950.00 | 20,150.00 | 20,450.00 | 0.1M |
| 2025-07-01 | 20,150.00 | 20,250.00 | 19,800.00 | 20,150.00 | 0.0M |
| 2025-06-30 | 19,800.00 | 20,500.00 | 19,800.00 | 20,150.00 | 0.0M |
| 2025-06-27 | 19,900.00 | 20,300.00 | 19,750.00 | 19,750.00 | 0.1M |
| 2025-06-26 | 20,950.00 | 20,950.00 | 19,800.00 | 20,000.00 | 0.1M |
| 2025-06-25 | 20,700.00 | 20,700.00 | 20,400.00 | 20,450.00 | 0.0M |
| 2025-06-24 | 20,900.00 | 20,900.00 | 20,550.00 | 20,650.00 | 0.0M |
| 2025-06-23 | 20,900.00 | 21,050.00 | 20,550.00 | 20,900.00 | 0.1M |
| 2025-06-20 | 21,000.00 | 21,250.00 | 20,800.00 | 20,850.00 | 0.0M |
| 2025-06-19 | 21,950.00 | 22,000.00 | 21,050.00 | 21,050.00 | 0.1M |
| 2025-06-18 | 21,100.00 | 22,050.00 | 21,100.00 | 21,800.00 | 0.1M |
| 2025-06-17 | 22,000.00 | 22,000.00 | 20,800.00 | 21,000.00 | 0.1M |
| 2025-06-16 | 21,000.00 | 21,200.00 | 20,400.00 | 20,850.00 | 0.1M |
| 2025-06-13 | 22,000.00 | 22,650.00 | 20,550.00 | 21,000.00 | 0.1M |
| 2025-06-12 | 21,900.00 | 22,600.00 | 21,850.00 | 22,000.00 | 0.1M |
| 2025-06-11 | 22,000.00 | 23,000.00 | 21,800.00 | 22,000.00 | 0.1M |
| 2025-06-10 | 22,000.00 | 22,150.00 | 21,500.00 | 22,000.00 | 0.1M |
| 2025-06-09 | 22,500.00 | 23,250.00 | 21,800.00 | 21,900.00 | 0.2M |
| 2025-06-06 | 23,000.00 | 23,450.00 | 21,350.00 | 21,500.00 | 0.1M |
| 2025-06-05 | 19,950.00 | 21,900.00 | 19,950.00 | 21,900.00 | 0.3M |
| 2025-06-04 | 20,050.00 | 20,150.00 | 19,850.00 | 19,950.00 | 0.0M |
| 2025-06-03 | 19,500.00 | 20,250.00 | 19,500.00 | 20,050.00 | 0.0M |
| 2025-06-02 | 19,600.00 | 20,000.00 | 19,250.00 | 19,700.00 | 0.0M |
| 2025-05-30 | 20,350.00 | 20,900.00 | 19,500.00 | 19,600.00 | 0.1M |
| 2025-05-29 | 20,550.00 | 21,300.00 | 20,250.00 | 20,350.00 | 0.0M |
| 2025-05-28 | 20,000.00 | 21,500.00 | 20,000.00 | 20,950.00 | 0.1M |
| 2025-05-27 | 20,000.00 | 20,700.00 | 20,000.00 | 20,150.00 | 0.1M |
| 2025-05-26 | 19,600.00 | 20,850.00 | 19,550.00 | 20,250.00 | 0.0M |
| 2025-05-23 | 20,900.00 | 21,000.00 | 20,200.00 | 20,250.00 | 0.0M |
| 2025-05-22 | 22,150.00 | 23,700.00 | 20,300.00 | 20,500.00 | 0.2M |
| 2025-05-21 | 21,100.00 | 21,600.00 | 21,100.00 | 21,600.00 | 0.1M |
| 2025-05-20 | 18,900.00 | 19,650.00 | 17,000.00 | 19,650.00 | 0.1M |
| 2025-05-19 | 19,400.00 | 19,400.00 | 17,500.00 | 17,900.00 | 0.1M |
| 2025-05-16 | 20,050.00 | 20,500.00 | 19,400.00 | 19,400.00 | 0.1M |
| 2025-05-15 | 22,250.00 | 22,250.00 | 20,750.00 | 20,750.00 | 0.1M |
| 2025-05-14 | 22,000.00 | 22,000.00 | 21,000.00 | 21,700.00 | 0.1M |
| 2025-05-13 | 21,950.00 | 22,150.00 | 21,750.00 | 22,000.00 | 0.0M |
| 2025-05-12 | 22,000.00 | 22,200.00 | 21,750.00 | 21,950.00 | 0.0M |
| 2025-05-09 | 21,950.00 | 22,100.00 | 21,600.00 | 21,800.00 | 0.0M |
| 2025-05-08 | 22,400.00 | 22,400.00 | 21,850.00 | 21,950.00 | 0.1M |
| 2025-05-07 | 22,600.00 | 22,750.00 | 22,000.00 | 22,050.00 | 0.1M |
| 2025-05-06 | 22,450.00 | 23,500.00 | 22,000.00 | 22,000.00 | 0.1M |
| 2025-05-05 | 22,400.00 | 22,500.00 | 21,600.00 | 21,750.00 | 0.1M |
| 2025-04-29 | 23,100.00 | 23,100.00 | 22,050.00 | 22,400.00 | 0.0M |
| 2025-04-28 | 24,000.00 | 24,000.00 | 22,950.00 | 23,000.00 | 0.0M |
| 2025-04-25 | 22,000.00 | 24,000.00 | 22,000.00 | 23,850.00 | 0.1M |
| 2025-04-24 | 47,400.00 | 47,400.00 | 43,500.00 | 44,000.00 | 0.1M |
| 2025-04-23 | 49,500.00 | 51,900.00 | 47,000.00 | 47,400.00 | 0.0M |
| 2025-04-22 | 53,000.00 | 53,100.00 | 49,500.00 | 49,500.00 | 0.1M |
| 2025-04-21 | 58,300.00 | 58,400.00 | 52,500.00 | 55,000.00 | 0.2M |
| 2025-04-18 | 61,000.00 | 61,500.00 | 58,300.00 | 58,300.00 | 0.0M |
| 2025-04-17 | 57,000.00 | 61,000.00 | 56,000.00 | 60,200.00 | 0.0M |
| 2025-04-16 | 58,600.00 | 61,000.00 | 58,000.00 | 58,000.00 | 0.0M |
| 2025-04-15 | 66,000.00 | 67,900.00 | 58,500.00 | 58,500.00 | 0.1M |
| 2025-04-14 | 68,000.00 | 68,300.00 | 60,500.00 | 62,200.00 | 0.1M |
| 2025-04-11 | 67,700.00 | 67,700.00 | 61,000.00 | 62,100.00 | 0.1M |
| 2025-04-10 | 55,500.00 | 67,700.00 | 55,500.00 | 67,700.00 | 0.1M |
| 2025-04-09 | 61,600.00 | 61,600.00 | 61,600.00 | 61,600.00 | 0.0M |
| 2025-04-08 | 76,000.00 | 77,200.00 | 68,400.00 | 68,400.00 | 0.0M |
| 2025-04-04 | 72,000.00 | 77,900.00 | 72,000.00 | 76,000.00 | 0.1M |
| 2025-04-03 | 64,500.00 | 70,900.00 | 62,500.00 | 70,900.00 | 0.2M |
| 2025-04-02 | 64,500.00 | 64,500.00 | 62,000.00 | 64,500.00 | 0.2M |
| 2025-04-01 | 53,500.00 | 58,700.00 | 53,500.00 | 58,700.00 | 0.1M |
| 2025-03-31 | 55,900.00 | 55,900.00 | 53,200.00 | 53,400.00 | 0.0M |
| 2025-03-28 | 56,700.00 | 56,700.00 | 54,000.00 | 54,500.00 | 0.0M |
| 2025-03-27 | 57,000.00 | 58,000.00 | 56,000.00 | 56,700.00 | 0.0M |
| 2025-03-26 | 58,600.00 | 62,000.00 | 57,000.00 | 57,000.00 | 0.0M |
| 2025-03-25 | 56,500.00 | 59,100.00 | 54,000.00 | 58,000.00 | 0.0M |
| 2025-03-24 | 62,300.00 | 62,300.00 | 58,400.00 | 58,400.00 | 0.0M |
| 2025-03-21 | 68,000.00 | 68,900.00 | 62,000.00 | 62,300.00 | 0.0M |
| 2025-03-20 | 67,500.00 | 69,000.00 | 62,000.00 | 64,700.00 | 0.0M |
| 2025-03-19 | 67,800.00 | 68,900.00 | 63,000.00 | 64,200.00 | 0.0M |
| 2025-03-18 | 63,600.00 | 68,000.00 | 59,000.00 | 67,800.00 | 0.1M |
| 2025-03-17 | 69,000.00 | 69,600.00 | 63,000.00 | 63,900.00 | 0.0M |
| 2025-03-14 | 65,200.00 | 68,800.00 | 62,100.00 | 63,400.00 | 0.0M |
| 2025-03-13 | 69,000.00 | 70,000.00 | 62,100.00 | 65,100.00 | 0.1M |
| 2025-03-12 | 69,900.00 | 70,600.00 | 66,000.00 | 69,000.00 | 0.1M |
| 2025-03-11 | 59,900.00 | 64,200.00 | 59,900.00 | 64,200.00 | 0.1M |
| 2025-03-10 | 53,000.00 | 58,400.00 | 53,000.00 | 58,400.00 | 0.0M |
| 2025-03-07 | 58,100.00 | 58,100.00 | 53,100.00 | 53,100.00 | 0.1M |
| 2025-03-06 | 63,300.00 | 63,300.00 | 57,900.00 | 58,000.00 | 0.1M |
| 2025-03-05 | 64,000.00 | 67,700.00 | 64,000.00 | 64,300.00 | 0.0M |
| 2025-03-04 | 68,400.00 | 68,400.00 | 61,600.00 | 64,000.00 | 0.1M |
| 2025-03-03 | 76,900.00 | 82,800.00 | 68,400.00 | 68,400.00 | 0.1M |
| 2025-02-28 | 80,300.00 | 80,300.00 | 73,400.00 | 76,000.00 | 0.0M |
| 2025-02-27 | 68,100.00 | 83,000.00 | 68,100.00 | 73,100.00 | 0.2M |
| 2025-02-26 | 75,600.00 | 80,000.00 | 75,600.00 | 75,600.00 | 0.1M |
| 2025-02-25 | 102,600.00 | 102,600.00 | 84,000.00 | 84,000.00 | 0.0M |
| 2025-02-24 | 93,300.00 | 93,300.00 | 84,900.00 | 93,300.00 | 0.1M |
| 2025-02-21 | 84,900.00 | 84,900.00 | 84,900.00 | 84,900.00 | 0.0M |
| 2025-02-20 | 77,200.00 | 77,200.00 | 76,800.00 | 77,200.00 | 0.0M |
| 2025-02-19 | 70,100.00 | 70,200.00 | 64,000.00 | 70,200.00 | 0.1M |
| 2025-02-18 | 63,900.00 | 63,900.00 | 52,300.00 | 63,900.00 | 0.2M |
| 2025-02-17 | 58,100.00 | 58,100.00 | 58,100.00 | 58,100.00 | 0.0M |
| 2025-02-14 | 52,900.00 | 52,900.00 | 52,900.00 | 52,900.00 | 0.0M |
| 2025-02-13 | 48,100.00 | 48,100.00 | 48,100.00 | 48,100.00 | 0.0M |
| 2025-02-12 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 0.0M |
| 2025-02-11 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 0.0M |
| 2025-02-10 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 0.0M |
| 2025-02-07 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0M |
| 2025-02-06 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2025-02-05 | 25,900.00 | 27,300.00 | 25,900.00 | 27,300.00 | 0.0M |
| 2025-02-04 | 22,800.00 | 24,900.00 | 20,500.00 | 24,900.00 | 0.1M |
| 2025-02-03 | 22,900.00 | 22,900.00 | 19,500.00 | 22,700.00 | 0.0M |
| 2025-01-24 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 0.1M |
| 2025-01-23 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2025-01-22 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 0.0M |
| 2025-01-21 | 15,000.00 | 15,800.00 | 15,000.00 | 15,800.00 | 0.1M |
| 2025-01-17 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.0M |
| 2025-01-16 | 14,000.00 | 14,400.00 | 13,900.00 | 14,400.00 | 0.0M |
| 2025-01-15 | 14,800.00 | 14,900.00 | 14,300.00 | 14,400.00 | 0.0M |
| 2025-01-14 | 15,300.00 | 15,300.00 | 14,600.00 | 15,000.00 | 0.0M |
| 2025-01-13 | 15,700.00 | 16,000.00 | 14,400.00 | 15,500.00 | 0.0M |
| 2025-01-10 | 14,900.00 | 15,700.00 | 14,700.00 | 15,700.00 | 0.0M |
| 2025-01-09 | 14,200.00 | 15,000.00 | 14,000.00 | 15,000.00 | 0.0M |
| 2025-01-08 | 14,000.00 | 14,200.00 | 13,900.00 | 14,200.00 | 0.0M |
| 2025-01-07 | 14,000.00 | 14,500.00 | 13,700.00 | 14,500.00 | 0.0M |
| 2025-01-06 | 14,000.00 | 14,300.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2025-01-03 | 13,500.00 | 14,200.00 | 13,500.00 | 13,700.00 | 0.0M |
| 2025-01-02 | 14,300.00 | 14,300.00 | 13,400.00 | 13,500.00 | 0.0M |