27,400.00
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 27,450.00 | 27,550.00 | 27,300.00 | 27,400.00 | 2.6M |
| 2025-09-30 | 27,850.00 | 27,900.00 | 27,150.00 | 27,250.00 | 4.8M |
| 2025-09-29 | 27,500.00 | 28,100.00 | 27,300.00 | 27,800.00 | 5.3M |
| 2025-09-26 | 27,700.00 | 27,950.00 | 27,200.00 | 27,200.00 | 3.9M |
| 2025-09-25 | 27,650.00 | 27,850.00 | 27,500.00 | 27,700.00 | 3.9M |
| 2025-09-24 | 27,250.00 | 27,550.00 | 27,050.00 | 27,550.00 | 3.9M |
| 2025-09-23 | 27,250.00 | 27,650.00 | 27,200.00 | 27,200.00 | 2.9M |
| 2025-09-22 | 27,900.00 | 27,950.00 | 26,800.00 | 27,200.00 | 7.3M |
| 2025-09-19 | 28,250.00 | 28,250.00 | 27,850.00 | 27,850.00 | 4.0M |
| 2025-09-18 | 28,250.00 | 28,450.00 | 27,800.00 | 27,900.00 | 6.0M |
| 2025-09-17 | 28,850.00 | 29,150.00 | 28,200.00 | 28,200.00 | 9.7M |
| 2025-09-16 | 29,400.00 | 29,750.00 | 29,000.00 | 29,000.00 | 10.5M |
| 2025-09-15 | 29,250.00 | 29,700.00 | 29,150.00 | 29,300.00 | 7.7M |
| 2025-09-12 | 29,500.00 | 29,500.00 | 29,000.00 | 29,150.00 | 7.4M |
| 2025-09-11 | 29,450.00 | 29,550.00 | 28,700.00 | 29,400.00 | 11.3M |
| 2025-09-10 | 28,650.00 | 29,500.00 | 28,000.00 | 29,400.00 | 15.9M |
| 2025-09-09 | 27,250.00 | 28,500.00 | 27,100.00 | 28,450.00 | 12.5M |
| 2025-09-08 | 27,600.00 | 27,950.00 | 26,900.00 | 26,900.00 | 8.4M |
| 2025-09-05 | 28,350.00 | 28,450.00 | 27,750.00 | 27,750.00 | 9.8M |
| 2025-09-04 | 28,300.00 | 28,550.00 | 27,900.00 | 28,000.00 | 7.8M |
| 2025-09-03 | 28,100.00 | 28,400.00 | 27,750.00 | 28,200.00 | 4.3M |
| 2025-08-29 | 28,000.00 | 28,600.00 | 27,700.00 | 27,750.00 | 9.0M |
| 2025-08-28 | 27,500.00 | 27,850.00 | 27,250.00 | 27,600.00 | 4.8M |
| 2025-08-27 | 27,550.00 | 27,700.00 | 27,050.00 | 27,300.00 | 6.6M |
| 2025-08-26 | 26,250.00 | 27,450.00 | 26,250.00 | 27,450.00 | 5.2M |
| 2025-08-25 | 27,850.00 | 27,950.00 | 26,250.00 | 26,250.00 | 7.3M |
| 2025-08-22 | 26,950.00 | 28,300.00 | 26,900.00 | 27,500.00 | 10.3M |
| 2025-08-21 | 28,450.00 | 28,700.00 | 27,350.00 | 27,450.00 | 14.7M |
| 2025-08-20 | 29,300.00 | 29,900.00 | 28,350.00 | 28,400.00 | 11.1M |
| 2025-08-19 | 29,500.00 | 29,850.00 | 29,200.00 | 29,300.00 | 11.0M |
| 2025-08-18 | 30,350.00 | 30,350.00 | 29,350.00 | 29,450.00 | 12.6M |
| 2025-08-15 | 31,300.00 | 31,400.00 | 30,300.00 | 30,350.00 | 10.8M |
| 2025-08-14 | 31,000.00 | 32,350.00 | 30,750.00 | 31,250.00 | 14.9M |
| 2025-08-13 | 31,400.00 | 31,450.00 | 30,500.00 | 30,950.00 | 11.0M |
| 2025-08-12 | 31,250.00 | 31,400.00 | 30,600.00 | 31,250.00 | 9.9M |
| 2025-08-11 | 31,500.00 | 31,650.00 | 30,950.00 | 31,000.00 | 11.0M |
| 2025-08-08 | 30,550.00 | 31,450.00 | 30,050.00 | 30,950.00 | 12.8M |
| 2025-08-07 | 30,850.00 | 31,100.00 | 30,050.00 | 30,250.00 | 12.2M |
| 2025-08-06 | 29,608.69 | 29,999.99 | 29,304.34 | 29,869.56 | 12.5M |
| 2025-08-05 | 30,217.38 | 30,608.69 | 28,391.30 | 29,434.78 | 19.7M |
| 2025-08-04 | 29,739.12 | 30,173.91 | 29,739.12 | 29,999.99 | 8.1M |
| 2025-08-01 | 29,521.73 | 30,086.95 | 29,130.43 | 29,739.12 | 10.0M |
| 2025-07-31 | 30,086.95 | 30,086.95 | 28,695.65 | 29,217.39 | 11.4M |
| 2025-07-30 | 29,565.21 | 29,869.56 | 29,086.95 | 29,695.65 | 14.3M |
| 2025-07-29 | 32,043.47 | 32,043.47 | 29,086.95 | 29,086.95 | 28.6M |
| 2025-07-28 | 31,391.30 | 31,391.30 | 30,826.08 | 31,260.86 | 14.1M |
| 2025-07-25 | 30,130.43 | 31,695.65 | 30,043.47 | 31,173.90 | 26.2M |
| 2025-07-24 | 30,304.34 | 30,304.34 | 29,565.21 | 29,826.08 | 9.3M |
| 2025-07-23 | 29,608.69 | 30,608.69 | 29,130.43 | 30,043.47 | 21.2M |
| 2025-07-22 | 28,565.21 | 29,434.78 | 28,043.47 | 29,434.78 | 17.6M |
| 2025-07-21 | 29,478.25 | 29,782.60 | 28,521.73 | 28,608.69 | 12.9M |
| 2025-07-18 | 29,652.17 | 29,782.60 | 29,217.39 | 29,304.34 | 8.3M |
| 2025-07-17 | 29,260.86 | 30,304.34 | 28,999.99 | 29,565.21 | 21.0M |
| 2025-07-16 | 29,347.82 | 29,478.25 | 29,130.43 | 29,217.39 | 8.1M |
| 2025-07-15 | 29,869.56 | 29,956.51 | 29,217.39 | 29,217.39 | 9.9M |
| 2025-07-14 | 29,217.39 | 29,782.60 | 28,956.51 | 29,652.17 | 8.6M |
| 2025-07-11 | 29,304.34 | 29,695.65 | 28,869.56 | 29,304.34 | 8.7M |
| 2025-07-10 | 29,391.30 | 29,826.08 | 28,913.04 | 29,173.91 | 14.8M |
| 2025-07-09 | 30,434.78 | 30,521.73 | 29,304.34 | 29,565.21 | 20.9M |
| 2025-07-08 | 30,434.78 | 30,826.08 | 29,999.99 | 30,217.38 | 8.4M |
| 2025-07-07 | 30,260.86 | 30,347.82 | 29,739.12 | 30,217.38 | 9.2M |
| 2025-07-04 | 29,826.08 | 30,304.34 | 29,782.60 | 30,086.95 | 7.8M |
| 2025-07-03 | 29,913.04 | 30,695.65 | 29,739.12 | 29,826.08 | 14.2M |
| 2025-07-02 | 30,434.78 | 30,782.60 | 29,913.04 | 30,086.95 | 10.7M |
| 2025-07-01 | 29,695.65 | 30,304.34 | 29,347.82 | 30,173.91 | 13.8M |
| 2025-06-30 | 28,173.91 | 29,739.12 | 27,956.52 | 29,565.21 | 20.4M |
| 2025-06-27 | 27,956.52 | 28,217.39 | 27,565.21 | 27,826.08 | 10.7M |
| 2025-06-26 | 27,695.65 | 27,739.12 | 27,086.95 | 27,739.12 | 7.6M |
| 2025-06-25 | 27,826.08 | 28,347.82 | 27,347.82 | 27,478.25 | 10.8M |
| 2025-06-24 | 27,913.04 | 27,913.04 | 27,434.78 | 27,652.17 | 8.4M |
| 2025-06-23 | 26,521.73 | 27,913.04 | 26,434.78 | 27,695.65 | 22.7M |
| 2025-06-20 | 26,173.91 | 26,956.52 | 25,869.56 | 26,608.69 | 12.8M |
| 2025-06-19 | 26,521.73 | 26,521.73 | 25,565.21 | 26,043.47 | 13.9M |
| 2025-06-18 | 26,695.65 | 27,260.86 | 26,434.78 | 26,478.25 | 8.8M |
| 2025-06-17 | 26,739.12 | 26,999.99 | 26,391.30 | 26,478.25 | 7.1M |
| 2025-06-16 | 26,347.82 | 26,956.52 | 26,260.86 | 26,739.12 | 10.0M |
| 2025-06-13 | 26,173.91 | 26,782.60 | 26,043.47 | 26,391.30 | 14.3M |
| 2025-06-12 | 26,956.52 | 27,652.17 | 26,608.69 | 26,608.69 | 13.2M |
| 2025-06-11 | 25,956.52 | 26,826.08 | 25,652.17 | 26,695.65 | 12.4M |
| 2025-06-10 | 26,173.91 | 26,478.25 | 25,826.08 | 25,913.04 | 8.4M |
| 2025-06-09 | 26,260.86 | 26,999.99 | 26,260.86 | 26,304.34 | 13.9M |
| 2025-06-06 | 25,652.17 | 26,260.86 | 25,478.25 | 25,913.04 | 14.8M |
| 2025-06-05 | 26,173.91 | 26,217.39 | 25,565.21 | 25,565.21 | 10.6M |
| 2025-06-04 | 24,347.82 | 25,782.60 | 24,304.34 | 25,782.60 | 30.9M |
| 2025-06-03 | 24,086.95 | 24,478.25 | 24,043.47 | 24,130.43 | 5.2M |
| 2025-06-02 | 23,739.13 | 24,043.47 | 23,652.17 | 23,869.56 | 7.0M |
| 2025-05-30 | 24,434.78 | 24,478.25 | 23,826.08 | 23,826.08 | 11.8M |
| 2025-05-29 | 24,652.17 | 24,869.56 | 24,434.78 | 24,521.73 | 7.1M |
| 2025-05-28 | 24,826.08 | 25,173.91 | 24,434.78 | 24,608.69 | 9.5M |
| 2025-05-27 | 24,956.52 | 24,999.99 | 24,739.13 | 24,782.60 | 6.4M |
| 2025-05-26 | 24,434.78 | 24,782.60 | 23,826.08 | 24,782.60 | 10.1M |
| 2025-05-23 | 23,956.52 | 24,434.78 | 23,956.52 | 24,260.86 | 6.0M |
| 2025-05-22 | 24,260.86 | 24,478.25 | 23,956.52 | 23,999.99 | 8.2M |
| 2025-05-21 | 24,086.95 | 24,478.25 | 23,739.13 | 24,260.86 | 9.1M |
| 2025-05-20 | 23,826.08 | 24,217.39 | 23,652.17 | 24,086.95 | 6.1M |
| 2025-05-19 | 24,565.21 | 24,739.13 | 23,652.17 | 23,739.13 | 19.1M |
| 2025-05-16 | 25,217.39 | 25,260.86 | 24,695.65 | 24,782.60 | 7.4M |
| 2025-05-15 | 25,391.30 | 25,391.30 | 24,913.04 | 25,260.86 | 8.1M |
| 2025-05-14 | 25,130.43 | 25,304.34 | 24,913.04 | 25,260.86 | 9.9M |
| 2025-05-13 | 25,130.43 | 25,304.34 | 24,869.56 | 25,086.95 | 8.3M |
| 2025-05-12 | 24,434.78 | 24,999.99 | 24,217.39 | 24,869.56 | 10.8M |
| 2025-05-09 | 24,173.91 | 24,565.21 | 24,086.95 | 24,347.82 | 8.4M |
| 2025-05-08 | 24,130.43 | 24,130.43 | 23,739.13 | 23,999.99 | 6.4M |
| 2025-05-07 | 23,913.04 | 24,217.39 | 23,869.56 | 23,956.52 | 4.7M |
| 2025-05-06 | 24,434.78 | 24,565.21 | 23,956.52 | 23,956.52 | 6.4M |
| 2025-05-05 | 24,130.43 | 24,434.78 | 23,826.08 | 24,434.78 | 6.1M |
| 2025-04-29 | 23,695.65 | 24,217.39 | 23,652.17 | 23,869.56 | 5.5M |
| 2025-04-28 | 23,478.26 | 23,869.56 | 23,478.26 | 23,652.17 | 3.3M |
| 2025-04-25 | 24,478.25 | 24,478.25 | 23,652.17 | 23,652.17 | 8.5M |
| 2025-04-24 | 28,200.00 | 28,250.00 | 27,400.00 | 27,950.00 | 6.5M |
| 2025-04-23 | 27,750.00 | 28,600.00 | 27,500.00 | 28,150.00 | 9.0M |
| 2025-04-22 | 27,300.00 | 28,000.00 | 25,500.00 | 27,050.00 | 16.3M |
| 2025-04-21 | 27,450.00 | 27,450.00 | 26,800.00 | 27,250.00 | 5.4M |
| 2025-04-18 | 26,500.00 | 27,300.00 | 26,250.00 | 26,800.00 | 8.0M |
| 2025-04-17 | 25,700.00 | 26,200.00 | 25,550.00 | 26,200.00 | 3.7M |
| 2025-04-16 | 26,200.00 | 26,300.00 | 25,500.00 | 25,950.00 | 4.7M |
| 2025-04-15 | 26,100.00 | 26,150.00 | 25,450.00 | 25,900.00 | 5.9M |
| 2025-04-14 | 25,300.00 | 26,650.00 | 25,000.00 | 26,350.00 | 10.0M |
| 2025-04-11 | 25,050.00 | 25,050.00 | 23,900.00 | 25,050.00 | 13.2M |
| 2025-04-10 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 0.7M |
| 2025-04-09 | 21,950.00 | 22,950.00 | 21,950.00 | 21,950.00 | 17.2M |
| 2025-04-08 | 25,300.00 | 25,500.00 | 23,600.00 | 23,600.00 | 8.6M |
| 2025-04-04 | 25,350.00 | 25,800.00 | 25,350.00 | 25,350.00 | 16.6M |
| 2025-04-03 | 27,800.00 | 28,200.00 | 27,250.00 | 27,250.00 | 11.6M |
| 2025-04-02 | 29,650.00 | 29,800.00 | 29,300.00 | 29,300.00 | 5.6M |
| 2025-04-01 | 29,800.00 | 29,900.00 | 29,200.00 | 29,650.00 | 8.8M |
| 2025-03-31 | 29,900.00 | 30,500.00 | 29,300.00 | 29,750.00 | 9.2M |
| 2025-03-28 | 29,800.00 | 29,950.00 | 29,400.00 | 29,800.00 | 4.3M |
| 2025-03-27 | 29,300.00 | 29,900.00 | 29,150.00 | 29,600.00 | 6.3M |
| 2025-03-26 | 29,900.00 | 29,900.00 | 29,250.00 | 29,400.00 | 5.5M |
| 2025-03-25 | 30,300.00 | 30,300.00 | 29,750.00 | 29,900.00 | 5.6M |
| 2025-03-24 | 29,350.00 | 30,000.00 | 29,200.00 | 30,000.00 | 10.0M |
| 2025-03-21 | 29,400.00 | 29,400.00 | 28,750.00 | 28,750.00 | 4.9M |
| 2025-03-20 | 29,700.00 | 29,700.00 | 28,750.00 | 29,400.00 | 7.2M |
| 2025-03-19 | 29,450.00 | 29,550.00 | 29,300.00 | 29,550.00 | 3.4M |
| 2025-03-18 | 29,400.00 | 29,800.00 | 29,300.00 | 29,400.00 | 4.9M |
| 2025-03-17 | 29,450.00 | 29,750.00 | 29,300.00 | 29,400.00 | 4.3M |
| 2025-03-14 | 30,400.00 | 30,400.00 | 29,250.00 | 29,350.00 | 15.2M |
| 2025-03-13 | 30,800.00 | 31,450.00 | 30,200.00 | 30,350.00 | 13.8M |
| 2025-03-12 | 30,750.00 | 30,850.00 | 30,150.00 | 30,150.00 | 9.4M |
| 2025-03-11 | 29,800.00 | 30,800.00 | 29,800.00 | 30,800.00 | 8.5M |
| 2025-03-10 | 30,700.00 | 30,700.00 | 30,100.00 | 30,150.00 | 10.6M |
| 2025-03-07 | 31,100.00 | 31,200.00 | 30,600.00 | 30,650.00 | 7.4M |
| 2025-03-06 | 30,800.00 | 31,000.00 | 30,600.00 | 31,000.00 | 7.7M |
| 2025-03-05 | 30,700.00 | 30,900.00 | 30,200.00 | 30,450.00 | 6.2M |
| 2025-03-04 | 30,300.00 | 30,500.00 | 29,750.00 | 30,500.00 | 7.9M |
| 2025-03-03 | 30,350.00 | 31,200.00 | 30,150.00 | 30,400.00 | 14.4M |
| 2025-02-28 | 29,500.00 | 29,800.00 | 29,200.00 | 29,600.00 | 8.5M |
| 2025-02-27 | 28,950.00 | 29,500.00 | 28,900.00 | 29,450.00 | 10.8M |
| 2025-02-26 | 28,550.00 | 28,950.00 | 28,400.00 | 28,700.00 | 8.2M |
| 2025-02-25 | 28,650.00 | 28,700.00 | 28,200.00 | 28,300.00 | 4.5M |
| 2025-02-24 | 28,100.00 | 28,750.00 | 28,050.00 | 28,400.00 | 6.6M |
| 2025-02-21 | 28,000.00 | 28,300.00 | 27,800.00 | 27,950.00 | 6.0M |
| 2025-02-20 | 28,100.00 | 28,200.00 | 27,700.00 | 27,850.00 | 3.8M |
| 2025-02-19 | 27,500.00 | 28,100.00 | 27,400.00 | 27,800.00 | 7.4M |
| 2025-02-18 | 27,300.00 | 27,650.00 | 27,150.00 | 27,200.00 | 3.7M |
| 2025-02-17 | 27,750.00 | 28,200.00 | 27,350.00 | 27,350.00 | 8.8M |
| 2025-02-14 | 27,200.00 | 27,650.00 | 27,150.00 | 27,450.00 | 7.1M |
| 2025-02-13 | 26,900.00 | 27,150.00 | 26,750.00 | 27,000.00 | 3.3M |
| 2025-02-12 | 27,200.00 | 27,200.00 | 26,750.00 | 26,750.00 | 2.6M |
| 2025-02-11 | 26,400.00 | 27,050.00 | 26,350.00 | 27,000.00 | 8.4M |
| 2025-02-10 | 26,450.00 | 26,600.00 | 26,150.00 | 26,200.00 | 3.6M |
| 2025-02-07 | 26,250.00 | 26,500.00 | 26,100.00 | 26,250.00 | 3.4M |
| 2025-02-06 | 26,450.00 | 26,550.00 | 26,200.00 | 26,250.00 | 2.4M |
| 2025-02-05 | 26,700.00 | 26,700.00 | 26,350.00 | 26,350.00 | 2.6M |
| 2025-02-04 | 26,000.00 | 26,600.00 | 25,900.00 | 26,500.00 | 4.5M |
| 2025-02-03 | 25,600.00 | 26,100.00 | 25,550.00 | 25,750.00 | 2.3M |
| 2025-01-24 | 25,650.00 | 25,700.00 | 25,400.00 | 25,400.00 | 2.3M |
| 2025-01-23 | 25,450.00 | 25,800.00 | 25,300.00 | 25,650.00 | 4.4M |
| 2025-01-22 | 26,150.00 | 26,300.00 | 25,450.00 | 25,450.00 | 6.2M |
| 2025-01-21 | 26,550.00 | 26,750.00 | 26,150.00 | 26,150.00 | 4.0M |
| 2025-01-20 | 26,800.00 | 27,100.00 | 26,600.00 | 26,600.00 | 2.2M |
| 2025-01-17 | 26,800.00 | 26,800.00 | 26,600.00 | 26,650.00 | 2.5M |
| 2025-01-16 | 26,700.00 | 27,200.00 | 26,550.00 | 26,650.00 | 4.8M |
| 2025-01-15 | 26,800.00 | 26,850.00 | 26,500.00 | 26,550.00 | 2.9M |
| 2025-01-14 | 27,200.00 | 27,200.00 | 26,600.00 | 26,600.00 | 1.3M |
| 2025-01-13 | 26,550.00 | 27,250.00 | 26,350.00 | 27,050.00 | 3.1M |
| 2025-01-10 | 26,600.00 | 26,900.00 | 26,200.00 | 26,550.00 | 3.5M |
| 2025-01-09 | 27,000.00 | 27,100.00 | 26,600.00 | 26,600.00 | 2.1M |
| 2025-01-08 | 26,750.00 | 27,100.00 | 26,700.00 | 26,950.00 | 2.7M |
| 2025-01-07 | 26,850.00 | 27,250.00 | 26,650.00 | 26,750.00 | 4.0M |
| 2025-01-06 | 27,850.00 | 27,950.00 | 25,850.00 | 26,500.00 | 6.3M |
| 2025-01-03 | 28,400.00 | 28,400.00 | 27,700.00 | 27,750.00 | 4.7M |
| 2025-01-02 | 28,100.00 | 28,650.00 | 27,950.00 | 28,300.00 | 3.8M |