63,100.00
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 | 63,500.00 | 64,300.00 | 62,100.00 | 63,100.00 | 5.5M |
| 2025-09-25 | 67,000.00 | 67,000.00 | 63,500.00 | 64,000.00 | 7.6M |
| 2025-09-24 | 63,400.00 | 66,400.00 | 63,300.00 | 65,900.00 | 11.9M |
| 2025-09-23 | 62,000.00 | 64,400.00 | 61,800.00 | 63,100.00 | 7.6M |
| 2025-09-22 | 63,000.00 | 64,200.00 | 62,200.00 | 62,400.00 | 6.8M |
| 2025-09-19 | 61,900.00 | 63,300.00 | 60,600.00 | 60,800.00 | 4.8M |
| 2025-09-18 | 62,400.00 | 62,500.00 | 60,600.00 | 60,600.00 | 4.3M |
| 2025-09-17 | 62,200.00 | 62,200.00 | 60,800.00 | 61,300.00 | 4.3M |
| 2025-09-16 | 60,100.00 | 63,500.00 | 59,900.00 | 63,300.00 | 10.2M |
| 2025-09-15 | 60,500.00 | 60,700.00 | 58,600.00 | 58,800.00 | 6.3M |
| 2025-09-12 | 59,900.00 | 61,000.00 | 58,400.00 | 61,000.00 | 6.5M |
| 2025-09-11 | 62,700.00 | 62,800.00 | 60,700.00 | 61,000.00 | 5.2M |
| 2025-09-10 | 62,500.00 | 63,100.00 | 61,700.00 | 62,600.00 | 4.4M |
| 2025-09-09 | 61,100.00 | 62,700.00 | 60,200.00 | 62,200.00 | 4.2M |
| 2025-09-08 | 61,200.00 | 61,400.00 | 60,500.00 | 60,900.00 | 3.0M |
| 2025-09-05 | 62,500.00 | 62,600.00 | 61,400.00 | 61,800.00 | 3.0M |
| 2025-09-04 | 63,800.00 | 64,500.00 | 62,400.00 | 62,800.00 | 5.4M |
| 2025-09-03 | 61,300.00 | 63,100.00 | 61,200.00 | 62,400.00 | 5.7M |
| 2025-09-02 | 60,500.00 | 61,300.00 | 59,600.00 | 60,400.00 | 3.0M |
| 2025-09-01 | 60,800.00 | 62,700.00 | 59,100.00 | 59,600.00 | 5.7M |
| 2025-08-29 | 63,100.00 | 63,300.00 | 61,500.00 | 61,700.00 | 4.1M |
| 2025-08-28 | 63,100.00 | 63,600.00 | 62,500.00 | 62,900.00 | 3.2M |
| 2025-08-27 | 64,000.00 | 64,800.00 | 62,700.00 | 63,100.00 | 5.1M |
| 2025-08-26 | 64,400.00 | 64,500.00 | 62,500.00 | 63,300.00 | 8.0M |
| 2025-08-25 | 63,800.00 | 66,200.00 | 62,700.00 | 65,900.00 | 9.1M |
| 2025-08-22 | 62,800.00 | 63,000.00 | 61,500.00 | 62,200.00 | 6.0M |
| 2025-08-21 | 58,200.00 | 63,300.00 | 57,200.00 | 61,500.00 | 18.9M |
| 2025-08-20 | 54,300.00 | 58,300.00 | 51,100.00 | 57,400.00 | 28.0M |
| 2025-08-19 | 62,700.00 | 63,800.00 | 59,500.00 | 59,500.00 | 11.6M |
| 2025-08-18 | 65,300.00 | 66,800.00 | 64,900.00 | 65,100.00 | 3.3M |
| 2025-08-14 | 66,100.00 | 66,400.00 | 64,400.00 | 65,500.00 | 4.6M |
| 2025-08-13 | 66,900.00 | 67,000.00 | 65,200.00 | 66,500.00 | 3.8M |
| 2025-08-12 | 70,000.00 | 70,600.00 | 65,100.00 | 65,500.00 | 11.5M |
| 2025-08-11 | 66,900.00 | 70,000.00 | 66,600.00 | 69,400.00 | 12.1M |
| 2025-08-08 | 65,800.00 | 66,500.00 | 64,700.00 | 66,400.00 | 3.4M |
| 2025-08-07 | 66,300.00 | 67,800.00 | 65,100.00 | 65,400.00 | 7.0M |
| 2025-08-06 | 65,400.00 | 66,900.00 | 64,800.00 | 66,300.00 | 7.6M |
| 2025-08-05 | 65,100.00 | 65,800.00 | 64,000.00 | 64,800.00 | 4.2M |
| 2025-08-04 | 61,200.00 | 64,900.00 | 61,100.00 | 64,300.00 | 7.4M |
| 2025-08-01 | 64,900.00 | 65,200.00 | 60,900.00 | 61,400.00 | 9.8M |
| 2025-07-31 | 64,900.00 | 66,800.00 | 63,600.00 | 65,600.00 | 10.2M |
| 2025-07-30 | 64,400.00 | 64,700.00 | 63,500.00 | 63,700.00 | 4.0M |
| 2025-07-29 | 63,800.00 | 65,400.00 | 62,300.00 | 65,100.00 | 6.1M |
| 2025-07-28 | 65,100.00 | 65,200.00 | 62,600.00 | 63,500.00 | 6.6M |
| 2025-07-25 | 65,900.00 | 66,700.00 | 64,000.00 | 65,900.00 | 6.4M |
| 2025-07-24 | 65,500.00 | 67,100.00 | 64,800.00 | 65,400.00 | 8.3M |
| 2025-07-23 | 63,400.00 | 64,100.00 | 62,400.00 | 63,400.00 | 4.6M |
| 2025-07-22 | 67,000.00 | 67,000.00 | 62,500.00 | 62,600.00 | 12.6M |
| 2025-07-21 | 65,800.00 | 68,500.00 | 64,700.00 | 68,400.00 | 12.0M |
| 2025-07-18 | 63,700.00 | 65,000.00 | 62,600.00 | 64,800.00 | 5.8M |
| 2025-07-17 | 64,900.00 | 65,500.00 | 62,600.00 | 63,300.00 | 5.7M |
| 2025-07-16 | 64,800.00 | 65,100.00 | 62,900.00 | 63,600.00 | 6.0M |
| 2025-07-15 | 62,400.00 | 65,300.00 | 61,100.00 | 65,300.00 | 12.2M |
| 2025-07-14 | 60,800.00 | 63,000.00 | 59,000.00 | 60,200.00 | 7.5M |
| 2025-07-11 | 63,500.00 | 63,700.00 | 60,500.00 | 60,500.00 | 7.6M |
| 2025-07-10 | 65,200.00 | 65,300.00 | 62,500.00 | 63,100.00 | 7.2M |
| 2025-07-09 | 67,100.00 | 67,100.00 | 64,100.00 | 64,400.00 | 6.9M |
| 2025-07-08 | 63,700.00 | 66,800.00 | 62,900.00 | 66,600.00 | 10.0M |
| 2025-07-07 | 58,900.00 | 63,500.00 | 58,600.00 | 62,900.00 | 9.1M |
| 2025-07-04 | 61,500.00 | 64,000.00 | 59,800.00 | 60,000.00 | 7.9M |
| 2025-07-03 | 63,100.00 | 64,100.00 | 61,300.00 | 61,900.00 | 7.0M |
| 2025-07-02 | 62,300.00 | 63,000.00 | 59,500.00 | 61,600.00 | 12.0M |
| 2025-07-01 | 67,800.00 | 69,300.00 | 61,700.00 | 62,500.00 | 14.1M |
| 2025-06-30 | 70,400.00 | 72,200.00 | 66,800.00 | 68,400.00 | 12.3M |
| 2025-06-27 | 64,300.00 | 66,500.00 | 63,800.00 | 65,800.00 | 7.6M |
| 2025-06-26 | 63,800.00 | 67,100.00 | 62,500.00 | 64,700.00 | 13.5M |
| 2025-06-25 | 68,400.00 | 69,300.00 | 64,200.00 | 65,800.00 | 11.3M |
| 2025-06-24 | 70,600.00 | 71,400.00 | 67,000.00 | 68,900.00 | 13.8M |
| 2025-06-23 | 59,100.00 | 69,400.00 | 59,100.00 | 68,600.00 | 28.4M |
| 2025-06-20 | 60,200.00 | 61,000.00 | 58,200.00 | 60,200.00 | 10.0M |
| 2025-06-19 | 60,500.00 | 61,500.00 | 59,200.00 | 61,000.00 | 8.0M |
| 2025-06-18 | 58,900.00 | 62,300.00 | 57,700.00 | 61,000.00 | 14.5M |
| 2025-06-17 | 62,500.00 | 63,200.00 | 56,500.00 | 59,400.00 | 23.0M |
| 2025-06-16 | 55,500.00 | 59,800.00 | 54,200.00 | 59,600.00 | 14.5M |
| 2025-06-13 | 55,300.00 | 55,400.00 | 52,400.00 | 54,600.00 | 14.9M |
| 2025-06-12 | 54,300.00 | 56,300.00 | 53,000.00 | 54,600.00 | 16.4M |
| 2025-06-11 | 47,950.00 | 51,600.00 | 47,450.00 | 51,100.00 | 14.2M |
| 2025-06-10 | 47,550.00 | 48,500.00 | 45,800.00 | 48,000.00 | 12.2M |
| 2025-06-09 | 47,200.00 | 48,200.00 | 46,100.00 | 47,500.00 | 12.7M |
| 2025-06-05 | 45,750.00 | 46,250.00 | 43,100.00 | 45,900.00 | 20.1M |
| 2025-06-04 | 40,900.00 | 42,900.00 | 40,750.00 | 42,650.00 | 11.4M |
| 2025-06-02 | 39,300.00 | 41,850.00 | 39,300.00 | 40,950.00 | 10.0M |
| 2025-05-30 | 41,750.00 | 41,750.00 | 39,850.00 | 40,350.00 | 12.6M |
| 2025-05-29 | 40,100.00 | 42,400.00 | 39,800.00 | 42,200.00 | 14.4M |
| 2025-05-28 | 43,300.00 | 43,450.00 | 39,100.00 | 39,800.00 | 23.9M |
| 2025-05-27 | 40,800.00 | 42,550.00 | 40,550.00 | 42,350.00 | 10.5M |
| 2025-05-26 | 42,800.00 | 42,850.00 | 40,150.00 | 41,500.00 | 15.8M |
| 2025-05-23 | 39,850.00 | 41,400.00 | 39,300.00 | 40,800.00 | 16.4M |
| 2025-05-22 | 38,500.00 | 39,000.00 | 37,600.00 | 38,250.00 | 10.2M |
| 2025-05-21 | 38,650.00 | 39,300.00 | 37,100.00 | 39,100.00 | 17.4M |
| 2025-05-20 | 34,450.00 | 37,300.00 | 34,350.00 | 37,200.00 | 15.7M |
| 2025-05-19 | 34,900.00 | 35,000.00 | 33,750.00 | 34,600.00 | 9.3M |
| 2025-05-16 | 32,450.00 | 34,750.00 | 31,900.00 | 34,300.00 | 17.6M |
| 2025-05-15 | 31,900.00 | 32,750.00 | 31,100.00 | 31,950.00 | 9.2M |
| 2025-05-14 | 30,400.00 | 31,450.00 | 30,250.00 | 31,300.00 | 14.7M |
| 2025-05-13 | 29,150.00 | 29,950.00 | 28,450.00 | 29,650.00 | 7.7M |
| 2025-05-12 | 28,850.00 | 30,150.00 | 28,400.00 | 28,800.00 | 13.8M |
| 2025-05-09 | 28,050.00 | 28,700.00 | 27,600.00 | 27,850.00 | 5.0M |
| 2025-05-08 | 27,450.00 | 28,000.00 | 26,650.00 | 27,750.00 | 6.3M |
| 2025-05-07 | 25,150.00 | 27,500.00 | 25,150.00 | 27,300.00 | 12.3M |
| 2025-05-02 | 29,450.00 | 29,500.00 | 27,050.00 | 27,700.00 | 11.5M |
| 2025-04-30 | 29,350.00 | 29,900.00 | 28,400.00 | 28,950.00 | 7.2M |
| 2025-04-29 | 28,450.00 | 28,950.00 | 28,050.00 | 28,900.00 | 5.0M |
| 2025-04-28 | 28,250.00 | 28,500.00 | 27,650.00 | 28,300.00 | 4.9M |
| 2025-04-25 | 27,850.00 | 28,000.00 | 27,450.00 | 27,900.00 | 6.6M |
| 2025-04-24 | 25,750.00 | 26,950.00 | 25,700.00 | 26,900.00 | 7.2M |
| 2025-04-23 | 26,250.00 | 26,250.00 | 25,600.00 | 25,750.00 | 3.0M |
| 2025-04-22 | 25,600.00 | 26,200.00 | 25,550.00 | 25,650.00 | 3.8M |
| 2025-04-21 | 26,550.00 | 26,600.00 | 25,600.00 | 26,050.00 | 5.7M |
| 2025-04-18 | 25,250.00 | 26,200.00 | 25,000.00 | 25,950.00 | 9.3M |
| 2025-04-17 | 23,250.00 | 24,600.00 | 23,250.00 | 24,450.00 | 5.6M |
| 2025-04-16 | 24,250.00 | 24,250.00 | 23,200.00 | 23,350.00 | 3.2M |
| 2025-04-15 | 23,550.00 | 24,350.00 | 23,200.00 | 24,100.00 | 3.8M |
| 2025-04-14 | 23,800.00 | 23,850.00 | 22,950.00 | 23,350.00 | 3.0M |
| 2025-04-11 | 21,600.00 | 23,400.00 | 21,400.00 | 23,400.00 | 4.7M |
| 2025-04-10 | 21,950.00 | 22,150.00 | 21,400.00 | 22,150.00 | 4.5M |
| 2025-04-09 | 20,500.00 | 21,100.00 | 19,960.00 | 20,150.00 | 5.0M |
| 2025-04-08 | 21,600.00 | 21,600.00 | 20,550.00 | 20,750.00 | 5.0M |
| 2025-04-07 | 21,800.00 | 21,950.00 | 20,500.00 | 20,650.00 | 7.0M |
| 2025-04-04 | 23,050.00 | 24,250.00 | 22,250.00 | 23,050.00 | 9.3M |
| 2025-04-03 | 23,050.00 | 23,950.00 | 23,000.00 | 23,600.00 | 3.3M |
| 2025-04-02 | 24,150.00 | 24,700.00 | 23,650.00 | 23,950.00 | 3.8M |
| 2025-04-01 | 23,700.00 | 24,350.00 | 23,700.00 | 23,850.00 | 3.6M |
| 2025-03-31 | 23,450.00 | 23,850.00 | 23,300.00 | 23,450.00 | 4.3M |
| 2025-03-28 | 24,700.00 | 25,050.00 | 24,100.00 | 24,350.00 | 4.2M |
| 2025-03-27 | 25,400.00 | 25,850.00 | 25,000.00 | 25,050.00 | 3.4M |
| 2025-03-26 | 26,700.00 | 27,050.00 | 25,700.00 | 25,750.00 | 4.1M |
| 2025-03-25 | 27,000.00 | 27,750.00 | 26,350.00 | 26,550.00 | 6.1M |
| 2025-03-24 | 27,000.00 | 27,150.00 | 26,500.00 | 26,600.00 | 3.8M |
| 2025-03-21 | 25,250.00 | 27,650.00 | 25,250.00 | 27,000.00 | 15.8M |
| 2025-03-20 | 27,050.00 | 27,100.00 | 25,450.00 | 25,500.00 | 7.7M |
| 2025-03-19 | 26,050.00 | 27,400.00 | 26,000.00 | 26,600.00 | 15.2M |
| 2025-03-18 | 25,300.00 | 26,200.00 | 24,750.00 | 25,800.00 | 9.3M |
| 2025-03-17 | 27,100.00 | 27,100.00 | 25,550.00 | 25,600.00 | 12.0M |
| 2025-03-14 | 26,400.00 | 27,100.00 | 26,000.00 | 26,750.00 | 11.1M |
| 2025-03-13 | 26,350.00 | 27,150.00 | 25,850.00 | 25,850.00 | 9.5M |
| 2025-03-12 | 26,050.00 | 26,950.00 | 25,800.00 | 26,250.00 | 9.4M |
| 2025-03-11 | 25,150.00 | 25,700.00 | 24,650.00 | 25,550.00 | 8.1M |
| 2025-03-10 | 26,300.00 | 26,600.00 | 25,650.00 | 26,250.00 | 6.2M |
| 2025-03-07 | 25,850.00 | 26,700.00 | 25,350.00 | 26,350.00 | 7.3M |
| 2025-03-06 | 27,000.00 | 27,400.00 | 26,325.00 | 26,500.00 | 7.3M |
| 2025-03-05 | 26,550.00 | 27,200.00 | 25,650.00 | 26,900.00 | 13.0M |
| 2025-03-04 | 24,750.00 | 25,850.00 | 24,700.00 | 25,500.00 | 9.0M |
| 2025-02-28 | 26,500.00 | 26,900.00 | 25,250.00 | 25,400.00 | 13.2M |
| 2025-02-27 | 28,000.00 | 28,200.00 | 26,900.00 | 27,050.00 | 6.7M |
| 2025-02-26 | 28,000.00 | 28,200.00 | 27,200.00 | 27,600.00 | 7.8M |
| 2025-02-25 | 27,700.00 | 28,600.00 | 27,400.00 | 28,250.00 | 8.0M |
| 2025-02-24 | 28,250.00 | 28,750.00 | 27,500.00 | 28,100.00 | 9.6M |
| 2025-02-21 | 28,750.00 | 29,450.00 | 28,300.00 | 28,950.00 | 10.0M |
| 2025-02-20 | 29,400.00 | 29,800.00 | 28,100.00 | 28,650.00 | 17.4M |
| 2025-02-19 | 30,900.00 | 30,900.00 | 29,500.00 | 29,850.00 | 17.8M |
| 2025-02-18 | 29,400.00 | 30,550.00 | 29,050.00 | 30,300.00 | 35.0M |
| 2025-02-17 | 26,900.00 | 28,700.00 | 26,150.00 | 28,200.00 | 28.9M |
| 2025-02-14 | 24,550.00 | 28,250.00 | 24,450.00 | 27,600.00 | 55.1M |
| 2025-02-13 | 24,500.00 | 24,650.00 | 24,050.00 | 24,550.00 | 6.8M |
| 2025-02-12 | 23,600.00 | 24,350.00 | 23,350.00 | 24,250.00 | 7.2M |
| 2025-02-11 | 23,050.00 | 23,950.00 | 23,050.00 | 23,550.00 | 5.2M |
| 2025-02-10 | 23,600.00 | 23,800.00 | 22,900.00 | 23,000.00 | 5.4M |
| 2025-02-07 | 23,250.00 | 23,650.00 | 22,700.00 | 23,200.00 | 8.8M |
| 2025-02-06 | 24,500.00 | 24,500.00 | 23,850.00 | 24,000.00 | 5.4M |
| 2025-02-05 | 24,600.00 | 24,600.00 | 23,700.00 | 23,950.00 | 5.9M |
| 2025-02-04 | 24,000.00 | 24,750.00 | 23,650.00 | 24,400.00 | 9.5M |
| 2025-02-03 | 23,150.00 | 23,800.00 | 23,100.00 | 23,350.00 | 8.9M |
| 2025-01-31 | 23,500.00 | 24,100.00 | 23,150.00 | 23,900.00 | 15.2M |
| 2025-01-24 | 24,900.00 | 25,150.00 | 24,300.00 | 24,700.00 | 15.3M |
| 2025-01-23 | 24,050.00 | 24,100.00 | 23,400.00 | 23,850.00 | 10.0M |
| 2025-01-22 | 22,550.00 | 24,250.00 | 22,500.00 | 23,950.00 | 31.0M |
| 2025-01-21 | 22,150.00 | 22,350.00 | 21,700.00 | 22,050.00 | 6.2M |
| 2025-01-20 | 22,100.00 | 22,900.00 | 21,600.00 | 21,900.00 | 16.2M |
| 2025-01-17 | 21,500.00 | 22,000.00 | 21,150.00 | 21,750.00 | 13.6M |
| 2025-01-16 | 21,000.00 | 21,100.00 | 20,600.00 | 20,800.00 | 6.0M |
| 2025-01-15 | 20,200.00 | 20,600.00 | 19,900.00 | 20,300.00 | 5.0M |
| 2025-01-14 | 19,940.00 | 20,200.00 | 19,830.00 | 20,100.00 | 3.8M |
| 2025-01-13 | 20,300.00 | 20,550.00 | 19,820.00 | 20,100.00 | 7.5M |
| 2025-01-10 | 19,770.00 | 20,550.00 | 19,300.00 | 20,000.00 | 21.6M |
| 2025-01-09 | 19,060.00 | 19,060.00 | 18,350.00 | 18,830.00 | 4.1M |
| 2025-01-08 | 18,690.00 | 18,900.00 | 18,370.00 | 18,900.00 | 3.8M |
| 2025-01-07 | 18,900.00 | 19,080.00 | 18,740.00 | 18,980.00 | 4.6M |
| 2025-01-06 | 18,500.00 | 18,740.00 | 18,190.00 | 18,630.00 | 5.0M |
| 2025-01-03 | 18,220.00 | 18,370.00 | 17,960.00 | 18,200.00 | 4.5M |
| 2025-01-02 | 17,600.00 | 18,240.00 | 17,600.00 | 18,060.00 | 3.0M |