18,200.00
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 | 17,500.00 | 18,440.00 | 17,500.00 | 18,200.00 | 0.0M |
| 2025-09-26 | 18,060.00 | 18,290.00 | 16,900.00 | 17,500.00 | 0.0M |
| 2025-09-25 | 18,550.00 | 18,550.00 | 17,620.00 | 18,060.00 | 0.0M |
| 2025-09-24 | 18,590.00 | 18,590.00 | 18,100.00 | 18,220.00 | 0.0M |
| 2025-09-23 | 19,290.00 | 19,290.00 | 18,420.00 | 18,590.00 | 0.0M |
| 2025-09-22 | 19,270.00 | 19,690.00 | 18,690.00 | 19,290.00 | 0.0M |
| 2025-09-19 | 19,220.00 | 19,290.00 | 18,620.00 | 19,270.00 | 0.0M |
| 2025-09-18 | 18,770.00 | 19,590.00 | 18,770.00 | 19,220.00 | 0.0M |
| 2025-09-17 | 18,680.00 | 19,150.00 | 18,680.00 | 18,730.00 | 0.0M |
| 2025-09-16 | 18,480.00 | 19,400.00 | 18,480.00 | 18,670.00 | 0.0M |
| 2025-09-15 | 18,510.00 | 18,730.00 | 18,310.00 | 18,480.00 | 0.0M |
| 2025-09-12 | 18,450.00 | 18,860.00 | 18,110.00 | 18,510.00 | 0.0M |
| 2025-09-11 | 18,770.00 | 18,920.00 | 18,320.00 | 18,450.00 | 0.0M |
| 2025-09-10 | 19,030.00 | 19,170.00 | 18,730.00 | 18,910.00 | 0.0M |
| 2025-09-09 | 18,800.00 | 19,350.00 | 18,600.00 | 19,010.00 | 0.0M |
| 2025-09-08 | 18,500.00 | 19,180.00 | 18,490.00 | 18,970.00 | 0.0M |
| 2025-09-05 | 18,750.00 | 18,970.00 | 18,250.00 | 18,390.00 | 0.0M |
| 2025-09-04 | 18,740.00 | 19,060.00 | 18,480.00 | 18,760.00 | 0.0M |
| 2025-09-03 | 18,820.00 | 18,950.00 | 18,440.00 | 18,640.00 | 0.0M |
| 2025-09-02 | 19,310.00 | 19,600.00 | 18,500.00 | 18,820.00 | 0.1M |
| 2025-09-01 | 19,000.00 | 19,340.00 | 18,540.00 | 19,240.00 | 0.0M |
| 2025-08-29 | 19,650.00 | 19,650.00 | 18,800.00 | 19,070.00 | 0.0M |
| 2025-08-28 | 19,510.00 | 20,400.00 | 19,510.00 | 19,600.00 | 0.0M |
| 2025-08-27 | 19,490.00 | 19,820.00 | 19,280.00 | 19,810.00 | 0.0M |
| 2025-08-26 | 19,010.00 | 19,490.00 | 18,450.00 | 19,320.00 | 0.0M |
| 2025-08-25 | 19,130.00 | 19,550.00 | 18,970.00 | 19,000.00 | 0.0M |
| 2025-08-22 | 18,810.00 | 19,500.00 | 18,730.00 | 19,110.00 | 0.0M |
| 2025-08-21 | 18,860.00 | 19,420.00 | 18,740.00 | 18,800.00 | 0.0M |
| 2025-08-20 | 19,550.00 | 19,560.00 | 18,760.00 | 19,120.00 | 0.0M |
| 2025-08-19 | 19,890.00 | 20,050.00 | 19,550.00 | 19,770.00 | 0.0M |
| 2025-08-18 | 18,100.00 | 21,400.00 | 18,100.00 | 20,400.00 | 0.2M |
| 2025-08-14 | 18,080.00 | 18,200.00 | 17,740.00 | 17,920.00 | 0.0M |
| 2025-08-13 | 18,800.00 | 18,800.00 | 17,750.00 | 18,080.00 | 0.0M |
| 2025-08-12 | 19,010.00 | 19,310.00 | 17,900.00 | 18,070.00 | 0.1M |
| 2025-08-11 | 20,000.00 | 20,000.00 | 18,870.00 | 19,010.00 | 0.0M |
| 2025-08-08 | 20,700.00 | 20,900.00 | 20,000.00 | 20,250.00 | 0.0M |
| 2025-08-07 | 21,300.00 | 21,900.00 | 20,650.00 | 20,850.00 | 0.0M |
| 2025-08-06 | 19,980.00 | 21,850.00 | 19,740.00 | 21,350.00 | 0.1M |
| 2025-08-05 | 18,780.00 | 20,300.00 | 18,780.00 | 19,980.00 | 0.0M |
| 2025-08-04 | 18,510.00 | 19,100.00 | 18,200.00 | 18,790.00 | 0.0M |
| 2025-08-01 | 20,200.00 | 20,200.00 | 18,240.00 | 18,560.00 | 0.0M |
| 2025-07-31 | 19,600.00 | 20,500.00 | 19,270.00 | 20,200.00 | 0.0M |
| 2025-07-30 | 19,080.00 | 19,630.00 | 18,830.00 | 19,600.00 | 0.0M |
| 2025-07-29 | 19,040.00 | 19,070.00 | 17,990.00 | 19,040.00 | 0.1M |
| 2025-07-28 | 19,990.00 | 19,990.00 | 18,800.00 | 19,040.00 | 0.0M |
| 2025-07-25 | 19,670.00 | 20,050.00 | 19,380.00 | 19,710.00 | 0.0M |
| 2025-07-24 | 20,600.00 | 23,000.00 | 19,370.00 | 19,670.00 | 0.0M |
| 2025-07-23 | 20,450.00 | 20,800.00 | 19,970.00 | 20,600.00 | 0.0M |
| 2025-07-22 | 20,800.00 | 20,850.00 | 18,850.00 | 20,100.00 | 0.1M |
| 2025-07-21 | 21,200.00 | 21,650.00 | 20,850.00 | 20,850.00 | 0.0M |
| 2025-07-18 | 23,300.00 | 23,300.00 | 21,000.00 | 21,450.00 | 0.1M |
| 2025-07-17 | 24,700.00 | 24,700.00 | 23,100.00 | 23,400.00 | 0.1M |
| 2025-07-16 | 23,500.00 | 24,900.00 | 22,950.00 | 24,700.00 | 0.1M |
| 2025-07-15 | 22,500.00 | 23,550.00 | 22,050.00 | 23,250.00 | 0.1M |
| 2025-07-14 | 21,800.00 | 22,750.00 | 20,900.00 | 22,600.00 | 0.1M |
| 2025-07-11 | 21,500.00 | 21,550.00 | 20,750.00 | 20,900.00 | 0.0M |
| 2025-07-10 | 21,150.00 | 21,750.00 | 20,800.00 | 21,450.00 | 0.0M |
| 2025-07-09 | 19,710.00 | 21,150.00 | 19,330.00 | 20,900.00 | 0.1M |
| 2025-07-08 | 19,000.00 | 19,600.00 | 18,800.00 | 19,600.00 | 0.0M |
| 2025-07-07 | 18,720.00 | 19,290.00 | 18,460.00 | 18,840.00 | 0.0M |
| 2025-07-04 | 19,100.00 | 19,120.00 | 18,490.00 | 18,720.00 | 0.0M |
| 2025-07-03 | 18,500.00 | 18,850.00 | 17,000.00 | 18,790.00 | 0.0M |
| 2025-07-02 | 19,500.00 | 19,500.00 | 18,330.00 | 18,680.00 | 0.0M |
| 2025-07-01 | 19,020.00 | 19,700.00 | 19,020.00 | 19,420.00 | 0.0M |
| 2025-06-30 | 18,210.00 | 19,250.00 | 18,210.00 | 19,020.00 | 0.0M |
| 2025-06-27 | 18,780.00 | 18,780.00 | 18,090.00 | 18,210.00 | 0.0M |
| 2025-06-26 | 18,760.00 | 19,140.00 | 17,970.00 | 18,060.00 | 0.0M |
| 2025-06-25 | 19,500.00 | 19,500.00 | 18,700.00 | 19,150.00 | 0.0M |
| 2025-06-24 | 19,000.00 | 19,410.00 | 19,000.00 | 19,260.00 | 0.0M |
| 2025-06-23 | 18,790.00 | 19,550.00 | 18,520.00 | 19,000.00 | 0.0M |
| 2025-06-20 | 18,430.00 | 19,100.00 | 18,420.00 | 18,880.00 | 0.0M |
| 2025-06-19 | 19,340.00 | 19,450.00 | 18,170.00 | 18,430.00 | 0.1M |
| 2025-06-18 | 18,700.00 | 19,100.00 | 18,030.00 | 19,100.00 | 0.1M |
| 2025-06-17 | 17,790.00 | 18,700.00 | 17,790.00 | 18,270.00 | 0.1M |
| 2025-06-16 | 16,840.00 | 17,830.00 | 16,670.00 | 17,790.00 | 0.0M |
| 2025-06-13 | 17,150.00 | 17,160.00 | 16,590.00 | 16,840.00 | 0.0M |
| 2025-06-12 | 16,730.00 | 17,140.00 | 16,450.00 | 16,900.00 | 0.0M |
| 2025-06-11 | 16,300.00 | 16,500.00 | 15,930.00 | 16,500.00 | 0.0M |
| 2025-06-10 | 15,880.00 | 16,270.00 | 15,700.00 | 16,260.00 | 0.0M |
| 2025-06-09 | 15,500.00 | 16,410.00 | 15,500.00 | 15,880.00 | 0.0M |
| 2025-06-05 | 15,250.00 | 15,430.00 | 14,850.00 | 15,250.00 | 0.0M |
| 2025-06-04 | 14,820.00 | 15,500.00 | 14,670.00 | 15,180.00 | 0.0M |
| 2025-06-02 | 14,900.00 | 14,950.00 | 14,350.00 | 14,820.00 | 0.0M |
| 2025-05-30 | 13,890.00 | 14,850.00 | 13,600.00 | 14,600.00 | 0.1M |
| 2025-05-29 | 12,880.00 | 13,940.00 | 12,880.00 | 13,810.00 | 0.0M |
| 2025-05-28 | 12,510.00 | 13,050.00 | 12,490.00 | 12,880.00 | 0.0M |
| 2025-05-27 | 12,290.00 | 12,610.00 | 12,230.00 | 12,510.00 | 0.0M |
| 2025-05-26 | 12,270.00 | 12,380.00 | 11,530.00 | 12,290.00 | 0.0M |
| 2025-05-23 | 12,780.00 | 12,790.00 | 12,260.00 | 12,270.00 | 0.0M |
| 2025-05-22 | 12,740.00 | 12,890.00 | 12,640.00 | 12,790.00 | 0.0M |
| 2025-05-21 | 12,960.00 | 13,010.00 | 12,740.00 | 12,890.00 | 0.0M |
| 2025-05-20 | 12,860.00 | 13,120.00 | 12,820.00 | 12,940.00 | 0.0M |
| 2025-05-19 | 13,050.00 | 13,100.00 | 12,550.00 | 12,860.00 | 0.0M |
| 2025-05-16 | 12,810.00 | 12,970.00 | 12,360.00 | 12,740.00 | 0.0M |
| 2025-05-15 | 12,800.00 | 13,200.00 | 12,520.00 | 12,760.00 | 0.0M |
| 2025-05-14 | 12,000.00 | 12,880.00 | 11,910.00 | 12,700.00 | 0.1M |
| 2025-05-13 | 11,910.00 | 11,990.00 | 11,820.00 | 11,920.00 | 0.0M |
| 2025-05-12 | 11,750.00 | 11,965.00 | 11,650.00 | 11,910.00 | 0.0M |
| 2025-05-09 | 11,650.00 | 11,860.00 | 11,540.00 | 11,750.00 | 0.0M |
| 2025-05-08 | 11,290.00 | 11,700.00 | 11,280.00 | 11,650.00 | 0.0M |
| 2025-05-07 | 11,510.00 | 11,510.00 | 11,150.00 | 11,290.00 | 0.0M |
| 2025-05-02 | 11,180.00 | 11,340.00 | 11,050.00 | 11,280.00 | 0.0M |
| 2025-04-30 | 11,240.00 | 11,240.00 | 11,090.00 | 11,180.00 | 0.0M |
| 2025-04-29 | 11,010.00 | 11,280.00 | 11,010.00 | 11,240.00 | 0.0M |
| 2025-04-28 | 11,100.00 | 11,330.00 | 11,100.00 | 11,260.00 | 0.0M |
| 2025-04-25 | 11,030.00 | 11,360.00 | 11,000.00 | 11,250.00 | 0.0M |
| 2025-04-24 | 10,950.00 | 11,130.00 | 10,910.00 | 11,030.00 | 0.0M |
| 2025-04-23 | 10,850.00 | 11,000.00 | 10,780.00 | 10,910.00 | 0.0M |
| 2025-04-22 | 10,790.00 | 10,800.00 | 10,680.00 | 10,760.00 | 0.0M |
| 2025-04-21 | 10,830.00 | 10,850.00 | 10,600.00 | 10,790.00 | 0.0M |
| 2025-04-18 | 10,780.00 | 10,780.00 | 10,450.00 | 10,680.00 | 0.0M |
| 2025-04-17 | 10,650.00 | 10,650.00 | 10,490.00 | 10,640.00 | 0.0M |
| 2025-04-16 | 10,410.00 | 10,500.00 | 10,410.00 | 10,480.00 | 0.0M |
| 2025-04-15 | 10,650.00 | 10,650.00 | 10,350.00 | 10,410.00 | 0.0M |
| 2025-04-14 | 10,550.00 | 10,560.00 | 10,390.00 | 10,390.00 | 0.0M |
| 2025-04-11 | 10,410.00 | 10,550.00 | 10,370.00 | 10,500.00 | 0.0M |
| 2025-04-10 | 10,740.00 | 10,760.00 | 10,400.00 | 10,600.00 | 0.0M |
| 2025-04-09 | 10,390.00 | 10,600.00 | 10,290.00 | 10,500.00 | 0.0M |
| 2025-04-08 | 10,310.00 | 10,630.00 | 10,310.00 | 10,500.00 | 0.0M |
| 2025-04-07 | 10,570.00 | 10,570.00 | 10,130.00 | 10,410.00 | 0.0M |
| 2025-04-04 | 10,680.00 | 10,690.00 | 10,500.00 | 10,650.00 | 0.0M |
| 2025-04-03 | 10,340.00 | 10,530.00 | 10,340.00 | 10,530.00 | 0.0M |
| 2025-04-02 | 10,650.00 | 10,650.00 | 10,380.00 | 10,460.00 | 0.0M |
| 2025-04-01 | 10,330.00 | 10,480.00 | 10,290.00 | 10,430.00 | 0.0M |
| 2025-03-31 | 10,440.00 | 10,440.00 | 10,270.00 | 10,330.00 | 0.0M |
| 2025-03-28 | 10,270.00 | 10,480.00 | 10,270.00 | 10,440.00 | 0.0M |
| 2025-03-27 | 10,530.00 | 10,530.00 | 10,160.00 | 10,390.00 | 0.0M |
| 2025-03-26 | 10,380.00 | 10,550.00 | 10,300.00 | 10,390.00 | 0.0M |
| 2025-03-25 | 10,470.00 | 10,490.00 | 10,230.00 | 10,360.00 | 0.0M |
| 2025-03-24 | 10,190.00 | 10,400.00 | 10,190.00 | 10,360.00 | 0.0M |
| 2025-03-21 | 10,050.00 | 10,300.00 | 10,020.00 | 10,190.00 | 0.0M |
| 2025-03-20 | 10,170.00 | 10,230.00 | 9,860.00 | 10,050.00 | 0.0M |
| 2025-03-19 | 9,970.00 | 10,190.00 | 9,960.00 | 10,010.00 | 0.0M |
| 2025-03-18 | 9,900.00 | 10,000.00 | 9,840.00 | 9,970.00 | 0.0M |
| 2025-03-17 | 9,560.00 | 9,850.00 | 9,560.00 | 9,770.00 | 0.0M |
| 2025-03-14 | 9,600.00 | 9,600.00 | 9,500.00 | 9,560.00 | 0.0M |
| 2025-03-13 | 9,550.00 | 9,700.00 | 9,510.00 | 9,600.00 | 0.0M |
| 2025-03-12 | 9,470.00 | 9,740.00 | 9,410.00 | 9,530.00 | 0.0M |
| 2025-03-11 | 9,590.00 | 9,590.00 | 9,400.00 | 9,470.00 | 0.0M |
| 2025-03-10 | 9,650.00 | 9,750.00 | 9,640.00 | 9,740.00 | 0.0M |
| 2025-03-07 | 9,610.00 | 9,650.00 | 9,510.00 | 9,650.00 | 0.0M |
| 2025-03-06 | 9,485.00 | 9,650.00 | 9,480.00 | 9,630.00 | 0.0M |
| 2025-03-05 | 9,380.00 | 9,630.00 | 9,380.00 | 9,490.00 | 0.0M |
| 2025-03-04 | 9,640.00 | 9,640.00 | 9,290.00 | 9,400.00 | 0.0M |
| 2025-02-28 | 9,250.00 | 9,490.00 | 9,230.00 | 9,390.00 | 0.0M |
| 2025-02-27 | 9,480.00 | 9,540.00 | 9,270.00 | 9,470.00 | 0.0M |
| 2025-02-26 | 9,170.00 | 9,480.00 | 9,040.00 | 9,440.00 | 0.0M |
| 2025-02-25 | 8,860.00 | 9,150.00 | 8,860.00 | 9,120.00 | 0.0M |
| 2025-02-24 | 8,850.00 | 8,950.00 | 8,720.00 | 8,880.00 | 0.0M |
| 2025-02-21 | 8,540.00 | 8,950.00 | 8,540.00 | 8,860.00 | 0.0M |
| 2025-02-20 | 8,680.00 | 8,710.00 | 8,640.00 | 8,680.00 | 0.0M |
| 2025-02-19 | 8,630.00 | 8,650.00 | 8,610.00 | 8,640.00 | 0.0M |
| 2025-02-18 | 8,670.00 | 8,690.00 | 8,580.00 | 8,660.00 | 0.0M |
| 2025-02-17 | 8,640.00 | 8,670.00 | 8,630.00 | 8,650.00 | 0.0M |
| 2025-02-14 | 8,590.00 | 8,640.00 | 8,550.00 | 8,640.00 | 0.0M |
| 2025-02-13 | 8,600.00 | 8,630.00 | 8,550.00 | 8,590.00 | 0.0M |
| 2025-02-12 | 8,590.00 | 8,600.00 | 8,540.00 | 8,600.00 | 0.0M |
| 2025-02-11 | 8,650.00 | 8,650.00 | 8,570.00 | 8,590.00 | 0.0M |
| 2025-02-10 | 8,570.00 | 8,600.00 | 8,560.00 | 8,600.00 | 0.0M |
| 2025-02-07 | 8,550.00 | 8,570.00 | 8,510.00 | 8,570.00 | 0.0M |
| 2025-02-06 | 8,550.00 | 8,560.00 | 8,460.00 | 8,550.00 | 0.0M |
| 2025-02-05 | 8,600.00 | 8,600.00 | 8,470.00 | 8,510.00 | 0.0M |
| 2025-02-04 | 8,510.00 | 8,600.00 | 8,490.00 | 8,540.00 | 0.0M |
| 2025-02-03 | 8,530.00 | 8,550.00 | 8,440.00 | 8,510.00 | 0.0M |
| 2025-01-31 | 8,500.00 | 8,560.00 | 8,460.00 | 8,550.00 | 0.0M |
| 2025-01-24 | 8,600.00 | 8,600.00 | 8,470.00 | 8,500.00 | 0.0M |
| 2025-01-23 | 8,630.00 | 8,630.00 | 8,540.00 | 8,620.00 | 0.0M |
| 2025-01-22 | 8,760.00 | 8,760.00 | 8,520.00 | 8,630.00 | 0.0M |
| 2025-01-21 | 8,550.00 | 8,650.00 | 8,550.00 | 8,600.00 | 0.0M |
| 2025-01-20 | 8,690.00 | 8,710.00 | 8,560.00 | 8,620.00 | 0.0M |
| 2025-01-17 | 8,670.00 | 8,760.00 | 8,590.00 | 8,760.00 | 0.0M |
| 2025-01-16 | 8,460.00 | 8,670.00 | 8,420.00 | 8,670.00 | 0.0M |
| 2025-01-15 | 8,550.00 | 8,550.00 | 8,380.00 | 8,460.00 | 0.0M |
| 2025-01-14 | 8,500.00 | 8,600.00 | 8,370.00 | 8,470.00 | 0.0M |
| 2025-01-13 | 8,510.00 | 8,550.00 | 8,460.00 | 8,540.00 | 0.0M |
| 2025-01-10 | 8,570.00 | 8,570.00 | 8,410.00 | 8,530.00 | 0.0M |
| 2025-01-09 | 8,500.00 | 8,550.00 | 8,440.00 | 8,500.00 | 0.0M |
| 2025-01-08 | 8,500.00 | 8,510.00 | 8,390.00 | 8,490.00 | 0.0M |
| 2025-01-07 | 8,500.00 | 8,520.00 | 8,450.00 | 8,500.00 | 0.0M |
| 2025-01-06 | 8,600.00 | 8,600.00 | 8,410.00 | 8,480.00 | 0.0M |
| 2025-01-03 | 8,550.00 | 8,550.00 | 8,390.00 | 8,530.00 | 0.0M |
| 2025-01-02 | 8,610.00 | 8,680.00 | 8,430.00 | 8,490.00 | 0.0M |