17,820.00
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 | 17,550.00 | 17,820.00 | 17,200.00 | 17,820.00 | 0.1M |
| 2025-09-25 | 17,540.00 | 17,730.00 | 17,420.00 | 17,480.00 | 0.1M |
| 2025-09-24 | 18,040.00 | 18,180.00 | 17,450.00 | 17,650.00 | 0.1M |
| 2025-09-23 | 17,180.00 | 18,840.00 | 17,180.00 | 18,100.00 | 0.3M |
| 2025-09-22 | 17,000.00 | 17,250.00 | 16,900.00 | 17,220.00 | 0.1M |
| 2025-09-19 | 17,350.00 | 17,480.00 | 17,000.00 | 17,000.00 | 0.1M |
| 2025-09-18 | 17,450.00 | 17,490.00 | 17,200.00 | 17,350.00 | 0.1M |
| 2025-09-17 | 17,570.00 | 17,600.00 | 17,210.00 | 17,330.00 | 0.1M |
| 2025-09-16 | 18,120.00 | 18,140.00 | 17,620.00 | 17,650.00 | 0.1M |
| 2025-09-15 | 17,860.00 | 18,300.00 | 17,860.00 | 17,980.00 | 0.1M |
| 2025-09-12 | 17,850.00 | 17,920.00 | 17,640.00 | 17,790.00 | 0.1M |
| 2025-09-11 | 18,000.00 | 18,040.00 | 17,560.00 | 17,700.00 | 0.2M |
| 2025-09-10 | 17,620.00 | 18,000.00 | 17,550.00 | 17,970.00 | 0.3M |
| 2025-09-09 | 16,970.00 | 17,520.00 | 16,960.00 | 17,520.00 | 0.2M |
| 2025-09-08 | 16,750.00 | 17,120.00 | 16,570.00 | 16,980.00 | 0.1M |
| 2025-09-05 | 16,790.00 | 16,790.00 | 16,530.00 | 16,610.00 | 0.0M |
| 2025-09-04 | 16,550.00 | 16,850.00 | 16,550.00 | 16,680.00 | 0.1M |
| 2025-09-03 | 16,270.00 | 16,680.00 | 16,190.00 | 16,640.00 | 0.1M |
| 2025-09-02 | 16,220.00 | 16,490.00 | 16,120.00 | 16,320.00 | 0.1M |
| 2025-09-01 | 16,250.00 | 16,670.00 | 16,140.00 | 16,200.00 | 0.1M |
| 2025-08-29 | 16,780.00 | 16,780.00 | 16,390.00 | 16,390.00 | 0.1M |
| 2025-08-28 | 16,100.00 | 16,770.00 | 15,940.00 | 16,680.00 | 0.1M |
| 2025-08-27 | 16,160.00 | 16,340.00 | 16,060.00 | 16,090.00 | 0.1M |
| 2025-08-26 | 15,770.00 | 16,150.00 | 15,730.00 | 16,140.00 | 0.1M |
| 2025-08-25 | 15,340.00 | 15,860.00 | 15,340.00 | 15,790.00 | 0.1M |
| 2025-08-22 | 15,380.00 | 15,500.00 | 15,180.00 | 15,180.00 | 0.0M |
| 2025-08-21 | 15,350.00 | 15,530.00 | 15,250.00 | 15,290.00 | 0.0M |
| 2025-08-20 | 15,120.00 | 15,400.00 | 14,950.00 | 15,310.00 | 0.1M |
| 2025-08-19 | 15,730.00 | 15,800.00 | 15,350.00 | 15,390.00 | 0.1M |
| 2025-08-18 | 15,800.00 | 15,880.00 | 15,650.00 | 15,800.00 | 0.1M |
| 2025-08-14 | 15,840.00 | 16,010.00 | 15,720.00 | 15,890.00 | 0.0M |
| 2025-08-13 | 15,830.00 | 16,040.00 | 15,680.00 | 15,860.00 | 0.1M |
| 2025-08-12 | 15,700.00 | 16,270.00 | 15,700.00 | 15,760.00 | 0.1M |
| 2025-08-11 | 15,790.00 | 15,890.00 | 15,550.00 | 15,780.00 | 0.1M |
| 2025-08-08 | 16,080.00 | 16,180.00 | 15,880.00 | 15,890.00 | 0.1M |
| 2025-08-07 | 16,150.00 | 16,200.00 | 15,960.00 | 16,070.00 | 0.0M |
| 2025-08-06 | 15,880.00 | 16,040.00 | 15,730.00 | 16,030.00 | 0.1M |
| 2025-08-05 | 15,870.00 | 16,140.00 | 15,790.00 | 15,900.00 | 0.1M |
| 2025-08-04 | 15,400.00 | 15,830.00 | 15,400.00 | 15,690.00 | 0.1M |
| 2025-08-01 | 16,040.00 | 16,040.00 | 15,360.00 | 15,430.00 | 0.2M |
| 2025-07-31 | 16,270.00 | 16,440.00 | 16,070.00 | 16,090.00 | 0.1M |
| 2025-07-30 | 16,350.00 | 16,480.00 | 16,020.00 | 16,270.00 | 0.1M |
| 2025-07-29 | 16,250.00 | 16,260.00 | 15,880.00 | 16,120.00 | 0.1M |
| 2025-07-28 | 16,900.00 | 16,930.00 | 16,160.00 | 16,230.00 | 0.2M |
| 2025-07-25 | 16,370.00 | 17,100.00 | 16,370.00 | 16,980.00 | 0.2M |
| 2025-07-24 | 16,630.00 | 16,930.00 | 16,330.00 | 16,380.00 | 0.2M |
| 2025-07-23 | 16,770.00 | 16,860.00 | 16,240.00 | 16,610.00 | 0.2M |
| 2025-07-22 | 17,000.00 | 17,150.00 | 16,600.00 | 16,740.00 | 0.3M |
| 2025-07-21 | 16,960.00 | 17,110.00 | 16,860.00 | 16,900.00 | 0.2M |
| 2025-07-18 | 17,590.00 | 17,700.00 | 17,100.00 | 17,200.00 | 0.2M |
| 2025-07-17 | 17,890.00 | 18,000.00 | 17,500.00 | 17,670.00 | 0.2M |
| 2025-07-16 | 18,250.00 | 18,260.00 | 17,805.00 | 17,850.00 | 0.3M |
| 2025-07-15 | 19,220.00 | 19,220.00 | 18,350.00 | 18,440.00 | 0.4M |
| 2025-07-14 | 19,540.00 | 19,750.00 | 19,130.00 | 19,460.00 | 0.2M |
| 2025-07-11 | 19,980.00 | 20,150.00 | 19,120.00 | 19,250.00 | 0.5M |
| 2025-07-10 | 19,290.00 | 20,350.00 | 19,110.00 | 19,990.00 | 0.5M |
| 2025-07-09 | 18,860.00 | 19,320.00 | 18,600.00 | 19,120.00 | 0.4M |
| 2025-07-08 | 17,390.00 | 18,780.00 | 17,390.00 | 18,670.00 | 0.5M |
| 2025-07-07 | 17,520.00 | 17,810.00 | 17,060.00 | 17,440.00 | 0.3M |
| 2025-07-04 | 18,660.00 | 18,730.00 | 17,500.00 | 17,580.00 | 0.5M |
| 2025-07-03 | 19,800.00 | 19,980.00 | 18,600.00 | 18,660.00 | 0.9M |
| 2025-07-02 | 20,700.00 | 20,750.00 | 18,260.00 | 20,350.00 | 1.5M |
| 2025-07-01 | 17,250.00 | 20,450.00 | 17,220.00 | 19,810.00 | 2.0M |
| 2025-06-30 | 17,100.00 | 17,290.00 | 16,970.00 | 17,070.00 | 0.2M |
| 2025-06-27 | 17,230.00 | 17,480.00 | 17,050.00 | 17,140.00 | 0.2M |
| 2025-06-26 | 17,670.00 | 17,680.00 | 16,900.00 | 17,180.00 | 0.2M |
| 2025-06-25 | 18,300.00 | 18,370.00 | 17,490.00 | 17,720.00 | 0.3M |
| 2025-06-24 | 17,650.00 | 18,190.00 | 17,450.00 | 18,110.00 | 0.4M |
| 2025-06-23 | 17,260.00 | 17,440.00 | 16,800.00 | 17,440.00 | 0.3M |
| 2025-06-20 | 17,240.00 | 17,930.00 | 16,950.00 | 17,390.00 | 0.4M |
| 2025-06-19 | 17,400.00 | 18,000.00 | 17,100.00 | 17,320.00 | 0.3M |
| 2025-06-18 | 17,400.00 | 17,500.00 | 16,880.00 | 17,190.00 | 0.3M |
| 2025-06-17 | 18,310.00 | 18,420.00 | 17,080.00 | 17,400.00 | 0.5M |
| 2025-06-16 | 16,620.00 | 17,900.00 | 16,480.00 | 17,700.00 | 0.5M |
| 2025-06-13 | 17,010.00 | 17,290.00 | 16,570.00 | 16,820.00 | 0.3M |
| 2025-06-12 | 16,970.00 | 17,630.00 | 16,850.00 | 16,970.00 | 0.4M |
| 2025-06-11 | 16,780.00 | 17,100.00 | 16,520.00 | 16,970.00 | 0.3M |
| 2025-06-10 | 17,330.00 | 17,350.00 | 16,600.00 | 16,840.00 | 0.3M |
| 2025-06-09 | 17,610.00 | 18,060.00 | 17,260.00 | 17,320.00 | 0.4M |
| 2025-06-05 | 17,350.00 | 17,390.00 | 16,890.00 | 17,350.00 | 0.3M |
| 2025-06-04 | 17,050.00 | 17,500.00 | 16,800.00 | 17,140.00 | 0.4M |
| 2025-06-02 | 16,700.00 | 17,050.00 | 16,300.00 | 16,790.00 | 0.4M |
| 2025-05-30 | 16,160.00 | 17,150.00 | 15,980.00 | 17,020.00 | 0.8M |
| 2025-05-29 | 14,600.00 | 16,450.00 | 14,520.00 | 16,100.00 | 1.0M |
| 2025-05-28 | 15,370.00 | 15,560.00 | 14,290.00 | 14,370.00 | 0.4M |
| 2025-05-27 | 15,000.00 | 15,310.00 | 14,610.00 | 15,260.00 | 0.3M |
| 2025-05-26 | 14,270.00 | 14,880.00 | 14,120.00 | 14,800.00 | 0.2M |
| 2025-05-23 | 14,040.00 | 14,310.00 | 13,890.00 | 14,090.00 | 0.1M |
| 2025-05-22 | 13,890.00 | 14,180.00 | 13,730.00 | 14,010.00 | 0.2M |
| 2025-05-21 | 13,440.00 | 13,900.00 | 13,390.00 | 13,850.00 | 0.1M |
| 2025-05-20 | 13,480.00 | 13,860.00 | 13,340.00 | 13,440.00 | 0.1M |
| 2025-05-19 | 13,500.00 | 13,550.00 | 13,240.00 | 13,440.00 | 0.1M |
| 2025-05-16 | 13,490.00 | 13,500.00 | 13,210.00 | 13,440.00 | 0.1M |
| 2025-05-15 | 13,360.00 | 13,630.00 | 13,310.00 | 13,360.00 | 0.1M |
| 2025-05-14 | 13,840.00 | 13,840.00 | 13,000.00 | 13,260.00 | 0.2M |
| 2025-05-13 | 13,510.00 | 13,860.00 | 13,390.00 | 13,650.00 | 0.2M |
| 2025-05-12 | 13,180.00 | 13,670.00 | 13,130.00 | 13,360.00 | 0.3M |
| 2025-05-09 | 12,610.00 | 13,020.00 | 12,600.00 | 12,920.00 | 0.3M |
| 2025-05-08 | 12,010.00 | 12,610.00 | 11,950.00 | 12,600.00 | 0.2M |
| 2025-05-07 | 11,950.00 | 11,980.00 | 11,820.00 | 11,930.00 | 0.0M |
| 2025-05-02 | 11,900.00 | 11,900.00 | 11,790.00 | 11,830.00 | 0.0M |
| 2025-04-30 | 11,800.00 | 11,960.00 | 11,770.00 | 11,850.00 | 0.0M |
| 2025-04-29 | 11,670.00 | 11,960.00 | 11,670.00 | 11,860.00 | 0.1M |
| 2025-04-28 | 11,630.00 | 11,780.00 | 11,630.00 | 11,670.00 | 0.0M |
| 2025-04-25 | 11,640.00 | 11,780.00 | 11,640.00 | 11,670.00 | 0.1M |
| 2025-04-24 | 11,630.00 | 11,700.00 | 11,520.00 | 11,670.00 | 0.0M |
| 2025-04-23 | 11,550.00 | 11,750.00 | 11,460.00 | 11,710.00 | 0.1M |
| 2025-04-22 | 11,490.00 | 11,580.00 | 11,450.00 | 11,450.00 | 0.0M |
| 2025-04-21 | 11,380.00 | 11,540.00 | 11,320.00 | 11,480.00 | 0.0M |
| 2025-04-18 | 11,130.00 | 11,450.00 | 11,130.00 | 11,450.00 | 0.0M |
| 2025-04-17 | 11,250.00 | 11,320.00 | 11,170.00 | 11,210.00 | 0.0M |
| 2025-04-16 | 11,220.00 | 11,350.00 | 11,080.00 | 11,160.00 | 0.0M |
| 2025-04-15 | 11,040.00 | 11,370.00 | 11,040.00 | 11,350.00 | 0.0M |
| 2025-04-14 | 10,960.00 | 11,190.00 | 10,920.00 | 11,120.00 | 0.0M |
| 2025-04-11 | 11,000.00 | 11,150.00 | 10,850.00 | 10,960.00 | 0.0M |
| 2025-04-10 | 11,060.00 | 11,170.00 | 10,900.00 | 11,150.00 | 0.1M |
| 2025-04-09 | 10,990.00 | 10,990.00 | 10,530.00 | 10,650.00 | 0.1M |
| 2025-04-08 | 10,760.00 | 11,070.00 | 10,160.00 | 10,820.00 | 0.1M |
| 2025-04-07 | 10,770.00 | 10,920.00 | 10,530.00 | 10,590.00 | 0.1M |
| 2025-04-04 | 11,110.00 | 11,330.00 | 10,890.00 | 11,140.00 | 0.0M |
| 2025-04-03 | 11,050.00 | 11,150.00 | 10,910.00 | 11,130.00 | 0.0M |
| 2025-04-02 | 11,460.00 | 11,500.00 | 11,230.00 | 11,270.00 | 0.0M |
| 2025-04-01 | 11,450.00 | 11,500.00 | 11,260.00 | 11,460.00 | 0.0M |
| 2025-03-31 | 11,350.00 | 11,450.00 | 11,060.00 | 11,280.00 | 0.1M |
| 2025-03-28 | 11,590.00 | 11,590.00 | 11,300.00 | 11,350.00 | 0.1M |
| 2025-03-27 | 11,470.00 | 11,590.00 | 11,400.00 | 11,450.00 | 0.0M |
| 2025-03-26 | 11,530.00 | 11,760.00 | 11,450.00 | 11,590.00 | 0.1M |
| 2025-03-25 | 11,850.00 | 11,940.00 | 11,380.00 | 11,420.00 | 0.1M |
| 2025-03-24 | 11,700.00 | 12,120.00 | 11,590.00 | 11,850.00 | 0.2M |
| 2025-03-21 | 11,160.00 | 11,730.00 | 11,070.00 | 11,680.00 | 0.2M |
| 2025-03-20 | 11,150.00 | 11,200.00 | 10,990.00 | 11,050.00 | 0.0M |
| 2025-03-19 | 10,690.00 | 11,120.00 | 10,690.00 | 11,120.00 | 0.0M |
| 2025-03-18 | 10,870.00 | 10,930.00 | 10,830.00 | 10,870.00 | 0.0M |
| 2025-03-17 | 10,870.00 | 11,110.00 | 10,840.00 | 10,870.00 | 0.0M |
| 2025-03-14 | 10,850.00 | 10,970.00 | 10,820.00 | 10,840.00 | 0.0M |
| 2025-03-13 | 11,050.00 | 11,070.00 | 10,850.00 | 10,850.00 | 0.1M |
| 2025-03-12 | 11,010.00 | 11,100.00 | 10,870.00 | 10,990.00 | 0.1M |
| 2025-03-11 | 10,910.00 | 11,080.00 | 10,740.00 | 11,050.00 | 0.1M |
| 2025-03-10 | 11,210.00 | 11,210.00 | 10,920.00 | 11,020.00 | 0.1M |
| 2025-03-07 | 11,130.00 | 11,340.00 | 10,960.00 | 11,150.00 | 0.1M |
| 2025-03-06 | 11,020.00 | 11,160.00 | 10,900.00 | 11,140.00 | 0.1M |
| 2025-03-05 | 10,970.00 | 11,020.00 | 10,820.00 | 10,990.00 | 0.1M |
| 2025-03-04 | 11,040.00 | 11,150.00 | 10,530.00 | 10,820.00 | 0.1M |
| 2025-02-28 | 10,920.00 | 10,950.00 | 10,740.00 | 10,900.00 | 0.1M |
| 2025-02-27 | 11,290.00 | 11,300.00 | 10,910.00 | 11,070.00 | 0.1M |
| 2025-02-26 | 11,300.00 | 11,350.00 | 11,130.00 | 11,340.00 | 0.1M |
| 2025-02-25 | 10,950.00 | 11,370.00 | 10,930.00 | 11,340.00 | 0.3M |
| 2025-02-24 | 10,710.00 | 10,890.00 | 10,600.00 | 10,760.00 | 0.1M |
| 2025-02-21 | 10,730.00 | 10,920.00 | 10,670.00 | 10,740.00 | 0.1M |
| 2025-02-20 | 10,580.00 | 10,820.00 | 10,540.00 | 10,730.00 | 0.1M |
| 2025-02-19 | 10,450.00 | 10,710.00 | 10,450.00 | 10,640.00 | 0.1M |
| 2025-02-18 | 10,440.00 | 10,550.00 | 10,410.00 | 10,460.00 | 0.0M |
| 2025-02-17 | 10,300.00 | 10,580.00 | 10,250.00 | 10,480.00 | 0.1M |
| 2025-02-14 | 10,170.00 | 10,470.00 | 10,170.00 | 10,330.00 | 0.1M |
| 2025-02-13 | 10,280.00 | 10,320.00 | 10,150.00 | 10,160.00 | 0.1M |
| 2025-02-12 | 10,110.00 | 10,250.00 | 10,080.00 | 10,210.00 | 0.0M |
| 2025-02-11 | 10,350.00 | 10,350.00 | 10,110.00 | 10,140.00 | 0.0M |
| 2025-02-10 | 10,330.00 | 10,380.00 | 10,210.00 | 10,270.00 | 0.1M |
| 2025-02-07 | 10,200.00 | 10,550.00 | 10,080.00 | 10,360.00 | 0.1M |
| 2025-02-06 | 10,040.00 | 10,230.00 | 10,040.00 | 10,180.00 | 0.0M |
| 2025-02-05 | 10,090.00 | 10,180.00 | 10,030.00 | 10,070.00 | 0.0M |
| 2025-02-04 | 9,870.00 | 10,110.00 | 9,810.00 | 10,050.00 | 0.1M |
| 2025-02-03 | 9,990.00 | 9,990.00 | 9,690.00 | 9,810.00 | 0.1M |
| 2025-01-31 | 10,110.00 | 10,150.00 | 10,050.00 | 10,070.00 | 0.0M |
| 2025-01-24 | 10,160.00 | 10,170.00 | 10,060.00 | 10,110.00 | 0.0M |
| 2025-01-23 | 10,200.00 | 10,220.00 | 10,060.00 | 10,100.00 | 0.0M |
| 2025-01-22 | 10,080.00 | 10,250.00 | 10,050.00 | 10,200.00 | 0.1M |
| 2025-01-21 | 10,050.00 | 10,110.00 | 9,990.00 | 10,060.00 | 0.0M |
| 2025-01-20 | 10,020.00 | 10,030.00 | 9,940.00 | 9,990.00 | 0.0M |
| 2025-01-17 | 9,990.00 | 10,130.00 | 9,990.00 | 10,020.00 | 0.0M |
| 2025-01-16 | 10,000.00 | 10,080.00 | 9,960.00 | 10,030.00 | 0.1M |
| 2025-01-15 | 10,020.00 | 10,070.00 | 9,910.00 | 9,960.00 | 0.0M |
| 2025-01-14 | 9,990.00 | 10,050.00 | 9,970.00 | 10,010.00 | 0.0M |
| 2025-01-13 | 10,110.00 | 10,130.00 | 9,900.00 | 10,000.00 | 0.1M |
| 2025-01-10 | 10,110.00 | 10,170.00 | 10,100.00 | 10,140.00 | 0.0M |
| 2025-01-09 | 10,140.00 | 10,160.00 | 10,120.00 | 10,140.00 | 0.0M |
| 2025-01-08 | 10,080.00 | 10,180.00 | 10,080.00 | 10,140.00 | 0.0M |
| 2025-01-07 | 10,190.00 | 10,280.00 | 10,130.00 | 10,130.00 | 0.1M |
| 2025-01-06 | 10,140.00 | 10,260.00 | 10,080.00 | 10,190.00 | 0.0M |
| 2025-01-03 | 10,070.00 | 10,200.00 | 10,070.00 | 10,130.00 | 0.0M |
| 2025-01-02 | 10,160.00 | 10,270.00 | 10,040.00 | 10,070.00 | 0.0M |