9,850.00
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 | 10,050.00 | 10,250.00 | 9,850.00 | 9,850.00 | 0.0M |
| 2025-09-26 | 9,810.00 | 9,910.00 | 9,450.00 | 9,510.00 | 0.1M |
| 2025-09-25 | 10,000.00 | 10,020.00 | 9,890.00 | 9,910.00 | 0.0M |
| 2025-09-24 | 10,130.00 | 10,280.00 | 9,940.00 | 10,000.00 | 0.0M |
| 2025-09-23 | 9,910.00 | 10,030.00 | 9,890.00 | 9,950.00 | 0.0M |
| 2025-09-22 | 10,170.00 | 10,170.00 | 9,970.00 | 10,020.00 | 0.0M |
| 2025-09-19 | 10,210.00 | 10,310.00 | 10,140.00 | 10,150.00 | 0.0M |
| 2025-09-18 | 10,150.00 | 10,310.00 | 10,070.00 | 10,300.00 | 0.0M |
| 2025-09-17 | 10,130.00 | 10,180.00 | 10,020.00 | 10,070.00 | 0.0M |
| 2025-09-16 | 10,110.00 | 10,200.00 | 10,110.00 | 10,130.00 | 0.0M |
| 2025-09-15 | 10,270.00 | 10,300.00 | 10,110.00 | 10,140.00 | 0.0M |
| 2025-09-12 | 10,250.00 | 10,330.00 | 10,150.00 | 10,210.00 | 0.0M |
| 2025-09-11 | 10,340.00 | 10,340.00 | 10,150.00 | 10,170.00 | 0.0M |
| 2025-09-10 | 10,470.00 | 10,550.00 | 10,220.00 | 10,230.00 | 0.0M |
| 2025-09-09 | 10,490.00 | 11,200.00 | 10,200.00 | 10,460.00 | 0.2M |
| 2025-09-08 | 10,150.00 | 10,230.00 | 10,030.00 | 10,100.00 | 0.0M |
| 2025-09-05 | 10,000.00 | 10,600.00 | 10,000.00 | 10,230.00 | 0.1M |
| 2025-09-04 | 9,700.00 | 10,750.00 | 9,580.00 | 9,990.00 | 0.3M |
| 2025-09-03 | 9,590.00 | 9,740.00 | 9,540.00 | 9,610.00 | 0.0M |
| 2025-09-02 | 9,620.00 | 9,820.00 | 9,530.00 | 9,640.00 | 0.0M |
| 2025-09-01 | 9,730.00 | 9,800.00 | 9,570.00 | 9,750.00 | 0.0M |
| 2025-08-29 | 9,940.00 | 10,010.00 | 9,600.00 | 9,800.00 | 0.0M |
| 2025-08-28 | 10,200.00 | 10,200.00 | 9,880.00 | 9,940.00 | 0.0M |
| 2025-08-27 | 9,990.00 | 10,250.00 | 9,820.00 | 10,100.00 | 0.0M |
| 2025-08-26 | 9,710.00 | 10,020.00 | 9,700.00 | 9,850.00 | 0.0M |
| 2025-08-25 | 9,700.00 | 9,840.00 | 9,690.00 | 9,800.00 | 0.0M |
| 2025-08-22 | 9,920.00 | 10,070.00 | 9,550.00 | 9,600.00 | 0.1M |
| 2025-08-21 | 10,200.00 | 10,270.00 | 9,980.00 | 10,000.00 | 0.0M |
| 2025-08-20 | 10,500.00 | 10,610.00 | 9,950.00 | 10,150.00 | 0.1M |
| 2025-08-19 | 10,720.00 | 10,820.00 | 10,550.00 | 10,620.00 | 0.0M |
| 2025-08-18 | 11,240.00 | 11,250.00 | 10,700.00 | 10,790.00 | 0.1M |
| 2025-08-14 | 10,920.00 | 11,610.00 | 10,800.00 | 11,330.00 | 0.1M |
| 2025-08-13 | 10,870.00 | 11,130.00 | 10,840.00 | 10,990.00 | 0.0M |
| 2025-08-12 | 10,660.00 | 10,950.00 | 10,660.00 | 10,830.00 | 0.0M |
| 2025-08-11 | 10,950.00 | 11,100.00 | 10,610.00 | 10,650.00 | 0.0M |
| 2025-08-08 | 11,040.00 | 11,150.00 | 10,870.00 | 10,950.00 | 0.0M |
| 2025-08-07 | 11,010.00 | 11,050.00 | 10,880.00 | 11,040.00 | 0.0M |
| 2025-08-06 | 11,000.00 | 11,130.00 | 10,870.00 | 11,070.00 | 0.0M |
| 2025-08-05 | 10,470.00 | 11,390.00 | 10,470.00 | 10,990.00 | 0.1M |
| 2025-08-04 | 10,510.00 | 10,660.00 | 10,300.00 | 10,450.00 | 0.0M |
| 2025-08-01 | 11,010.00 | 11,050.00 | 10,580.00 | 10,610.00 | 0.1M |
| 2025-07-31 | 11,330.00 | 11,550.00 | 11,070.00 | 11,080.00 | 0.0M |
| 2025-07-30 | 10,780.00 | 11,450.00 | 10,750.00 | 11,330.00 | 0.1M |
| 2025-07-29 | 10,940.00 | 11,000.00 | 10,720.00 | 10,780.00 | 0.0M |
| 2025-07-28 | 11,050.00 | 11,200.00 | 10,850.00 | 10,900.00 | 0.0M |
| 2025-07-25 | 11,400.00 | 11,410.00 | 11,130.00 | 11,150.00 | 0.0M |
| 2025-07-24 | 11,490.00 | 11,860.00 | 11,370.00 | 11,420.00 | 0.1M |
| 2025-07-23 | 11,760.00 | 11,810.00 | 11,460.00 | 11,490.00 | 0.0M |
| 2025-07-22 | 11,970.00 | 12,070.00 | 11,700.00 | 11,750.00 | 0.0M |
| 2025-07-21 | 11,980.00 | 12,140.00 | 11,860.00 | 11,940.00 | 0.0M |
| 2025-07-18 | 11,660.00 | 12,000.00 | 11,660.00 | 11,970.00 | 0.0M |
| 2025-07-17 | 11,750.00 | 11,930.00 | 11,620.00 | 11,650.00 | 0.0M |
| 2025-07-16 | 12,050.00 | 12,070.00 | 11,740.00 | 11,750.00 | 0.0M |
| 2025-07-15 | 12,160.00 | 12,170.00 | 11,800.00 | 12,100.00 | 0.1M |
| 2025-07-14 | 12,170.00 | 12,170.00 | 11,940.00 | 12,000.00 | 0.1M |
| 2025-07-11 | 11,980.00 | 12,600.00 | 11,950.00 | 12,170.00 | 0.3M |
| 2025-07-10 | 11,680.00 | 11,730.00 | 11,520.00 | 11,620.00 | 0.0M |
| 2025-07-09 | 11,620.00 | 11,830.00 | 11,490.00 | 11,720.00 | 0.1M |
| 2025-07-08 | 11,330.00 | 12,430.00 | 11,240.00 | 11,610.00 | 0.3M |
| 2025-07-07 | 11,800.00 | 11,800.00 | 11,440.00 | 11,460.00 | 0.1M |
| 2025-07-04 | 12,080.00 | 12,450.00 | 11,870.00 | 11,880.00 | 0.1M |
| 2025-07-03 | 11,980.00 | 12,090.00 | 11,820.00 | 12,090.00 | 0.1M |
| 2025-07-02 | 12,340.00 | 12,360.00 | 11,700.00 | 11,860.00 | 0.1M |
| 2025-07-01 | 12,240.00 | 12,440.00 | 12,160.00 | 12,240.00 | 0.1M |
| 2025-06-30 | 12,390.00 | 12,470.00 | 11,880.00 | 12,030.00 | 0.2M |
| 2025-06-27 | 12,440.00 | 12,770.00 | 12,160.00 | 12,390.00 | 0.2M |
| 2025-06-26 | 13,140.00 | 13,200.00 | 12,300.00 | 12,510.00 | 0.3M |
| 2025-06-25 | 13,290.00 | 13,610.00 | 13,100.00 | 13,310.00 | 0.5M |
| 2025-06-24 | 13,730.00 | 13,950.00 | 13,320.00 | 13,370.00 | 0.7M |
| 2025-06-23 | 13,360.00 | 14,370.00 | 13,160.00 | 13,360.00 | 3.7M |
| 2025-06-20 | 11,390.00 | 14,790.00 | 11,100.00 | 13,600.00 | 7.4M |
| 2025-06-19 | 11,040.00 | 12,450.00 | 10,950.00 | 11,380.00 | 1.0M |
| 2025-06-18 | 10,940.00 | 11,110.00 | 10,830.00 | 11,100.00 | 0.1M |
| 2025-06-17 | 10,990.00 | 11,190.00 | 10,840.00 | 10,940.00 | 0.1M |
| 2025-06-16 | 10,700.00 | 11,190.00 | 10,700.00 | 11,130.00 | 0.1M |
| 2025-06-13 | 11,250.00 | 11,350.00 | 10,770.00 | 10,810.00 | 0.1M |
| 2025-06-12 | 11,120.00 | 11,400.00 | 11,060.00 | 11,270.00 | 0.1M |
| 2025-06-11 | 11,200.00 | 11,300.00 | 11,080.00 | 11,110.00 | 0.1M |
| 2025-06-10 | 11,300.00 | 11,340.00 | 11,110.00 | 11,170.00 | 0.1M |
| 2025-06-09 | 11,220.00 | 11,290.00 | 11,100.00 | 11,230.00 | 0.1M |
| 2025-06-05 | 10,970.00 | 11,320.00 | 10,970.00 | 11,170.00 | 0.1M |
| 2025-06-04 | 10,750.00 | 11,050.00 | 10,730.00 | 10,900.00 | 0.1M |
| 2025-06-02 | 10,710.00 | 10,970.00 | 10,630.00 | 10,670.00 | 0.0M |
| 2025-05-30 | 11,030.00 | 11,060.00 | 10,680.00 | 10,690.00 | 0.0M |
| 2025-05-29 | 11,200.00 | 11,210.00 | 10,950.00 | 11,000.00 | 0.1M |
| 2025-05-28 | 11,100.00 | 11,230.00 | 10,880.00 | 11,160.00 | 0.1M |
| 2025-05-27 | 10,940.00 | 11,250.00 | 10,820.00 | 10,940.00 | 0.1M |
| 2025-05-26 | 10,700.00 | 11,350.00 | 10,620.00 | 10,930.00 | 0.1M |
| 2025-05-23 | 10,580.00 | 10,860.00 | 10,530.00 | 10,540.00 | 0.1M |
| 2025-05-22 | 10,970.00 | 11,050.00 | 10,580.00 | 10,580.00 | 0.1M |
| 2025-05-21 | 10,940.00 | 11,230.00 | 10,910.00 | 11,100.00 | 0.1M |
| 2025-05-20 | 11,220.00 | 11,320.00 | 10,860.00 | 10,920.00 | 0.2M |
| 2025-05-19 | 11,870.00 | 11,920.00 | 11,180.00 | 11,210.00 | 0.2M |
| 2025-05-16 | 12,300.00 | 12,300.00 | 11,810.00 | 11,980.00 | 0.3M |
| 2025-05-15 | 13,060.00 | 13,280.00 | 12,410.00 | 12,410.00 | 0.5M |
| 2025-05-14 | 12,130.00 | 14,000.00 | 11,760.00 | 12,900.00 | 4.5M |
| 2025-05-13 | 12,010.00 | 12,500.00 | 11,650.00 | 11,760.00 | 0.2M |
| 2025-05-12 | 12,240.00 | 12,380.00 | 11,900.00 | 11,920.00 | 0.2M |
| 2025-05-09 | 13,000.00 | 13,010.00 | 12,030.00 | 12,060.00 | 0.3M |
| 2025-05-08 | 12,860.00 | 13,360.00 | 12,720.00 | 12,880.00 | 0.2M |
| 2025-05-07 | 13,240.00 | 13,280.00 | 12,750.00 | 12,860.00 | 0.2M |
| 2025-05-02 | 12,200.00 | 13,120.00 | 11,960.00 | 13,100.00 | 0.5M |
| 2025-04-30 | 11,890.00 | 12,230.00 | 11,510.00 | 11,980.00 | 0.1M |
| 2025-04-29 | 11,790.00 | 12,070.00 | 11,770.00 | 11,920.00 | 0.1M |
| 2025-04-28 | 12,130.00 | 12,300.00 | 11,780.00 | 11,790.00 | 0.1M |
| 2025-04-25 | 12,300.00 | 12,440.00 | 12,110.00 | 12,130.00 | 0.1M |
| 2025-04-24 | 12,540.00 | 12,770.00 | 12,190.00 | 12,190.00 | 0.1M |
| 2025-04-23 | 12,300.00 | 12,590.00 | 12,120.00 | 12,450.00 | 0.2M |
| 2025-04-22 | 12,260.00 | 12,490.00 | 12,110.00 | 12,110.00 | 0.1M |
| 2025-04-21 | 12,300.00 | 12,540.00 | 12,090.00 | 12,420.00 | 0.1M |
| 2025-04-18 | 12,900.00 | 12,900.00 | 12,405.00 | 12,410.00 | 0.2M |
| 2025-04-17 | 12,730.00 | 13,000.00 | 12,550.00 | 12,840.00 | 0.2M |
| 2025-04-16 | 12,790.00 | 13,190.00 | 12,610.00 | 12,690.00 | 0.4M |
| 2025-04-15 | 12,550.00 | 12,700.00 | 12,350.00 | 12,630.00 | 0.1M |
| 2025-04-14 | 12,390.00 | 12,840.00 | 12,270.00 | 12,590.00 | 0.2M |
| 2025-04-11 | 11,620.00 | 12,340.00 | 11,610.00 | 12,290.00 | 0.2M |
| 2025-04-10 | 12,080.00 | 12,270.00 | 11,770.00 | 12,030.00 | 0.3M |
| 2025-04-09 | 11,780.00 | 12,070.00 | 11,330.00 | 11,500.00 | 0.2M |
| 2025-04-08 | 12,790.00 | 12,830.00 | 11,930.00 | 12,010.00 | 0.4M |
| 2025-04-07 | 13,500.00 | 13,560.00 | 12,520.00 | 12,530.00 | 0.4M |
| 2025-04-04 | 14,410.00 | 14,760.00 | 13,310.00 | 13,920.00 | 0.7M |
| 2025-04-03 | 14,250.00 | 14,560.00 | 14,050.00 | 14,400.00 | 0.5M |
| 2025-04-02 | 13,650.00 | 15,620.00 | 13,230.00 | 14,950.00 | 2.6M |
| 2025-04-01 | 13,350.00 | 13,800.00 | 13,300.00 | 13,580.00 | 0.3M |
| 2025-03-31 | 14,320.00 | 14,520.00 | 13,350.00 | 13,350.00 | 0.3M |
| 2025-03-28 | 14,940.00 | 14,970.00 | 14,210.00 | 14,210.00 | 0.4M |
| 2025-03-27 | 16,030.00 | 16,040.00 | 15,090.00 | 15,090.00 | 1.0M |
| 2025-03-26 | 15,240.00 | 15,520.00 | 14,560.00 | 15,190.00 | 0.7M |
| 2025-03-25 | 15,830.00 | 16,410.00 | 15,170.00 | 15,240.00 | 1.6M |
| 2025-03-24 | 15,380.00 | 15,950.00 | 15,020.00 | 15,020.00 | 0.6M |
| 2025-03-21 | 16,730.00 | 16,950.00 | 15,550.00 | 15,590.00 | 1.1M |
| 2025-03-20 | 18,190.00 | 18,250.00 | 17,110.00 | 17,180.00 | 1.3M |
| 2025-03-19 | 18,070.00 | 20,200.00 | 17,920.00 | 18,410.00 | 7.5M |
| 2025-03-18 | 18,600.00 | 19,700.00 | 17,270.00 | 17,600.00 | 4.8M |
| 2025-03-17 | 27,550.00 | 28,000.00 | 18,025.00 | 18,760.00 | 17.5M |