24,900.00
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 25,800.00 | 25,800.00 | 24,900.00 | 24,900.00 | 0.1M |
| 2025-10-02 | 26,000.00 | 26,000.00 | 25,800.00 | 25,800.00 | 0.0M |
| 2025-10-01 | 26,000.00 | 26,000.00 | 25,900.00 | 26,000.00 | 0.0M |
| 2025-09-30 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2025-09-29 | 26,200.00 | 26,200.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2025-09-26 | 26,300.00 | 26,300.00 | 26,200.00 | 26,200.00 | 0.0M |
| 2025-09-25 | 26,200.00 | 26,300.00 | 26,200.00 | 26,200.00 | 0.0M |
| 2025-09-24 | 26,300.00 | 26,300.00 | 26,000.00 | 26,200.00 | 0.0M |
| 2025-09-23 | 26,300.00 | 26,300.00 | 26,200.00 | 26,200.00 | 0.0M |
| 2025-09-22 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 0.0M |
| 2025-09-19 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 0.0M |
| 2025-09-18 | 26,600.00 | 26,600.00 | 26,300.00 | 26,300.00 | 0.0M |
| 2025-09-17 | 26,800.00 | 26,800.00 | 26,300.00 | 26,300.00 | 0.1M |
| 2025-09-16 | 26,900.00 | 26,900.00 | 26,600.00 | 26,800.00 | 0.0M |
| 2025-09-15 | 27,100.00 | 27,200.00 | 26,800.00 | 26,900.00 | 0.0M |
| 2025-09-12 | 26,800.00 | 27,000.00 | 26,800.00 | 27,000.00 | 0.0M |
| 2025-09-11 | 26,900.00 | 27,100.00 | 26,800.00 | 27,000.00 | 0.1M |
| 2025-09-10 | 26,900.00 | 27,000.00 | 26,900.00 | 26,900.00 | 0.0M |
| 2025-09-08 | 26,900.00 | 27,000.00 | 26,900.00 | 26,900.00 | 0.0M |
| 2025-09-05 | 26,900.00 | 27,300.00 | 26,900.00 | 26,900.00 | 0.0M |
| 2025-09-04 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 0.0M |
| 2025-09-03 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2025-08-29 | 26,900.00 | 27,000.00 | 26,900.00 | 27,000.00 | 0.0M |
| 2025-08-28 | 28,400.00 | 28,400.00 | 27,100.00 | 27,200.00 | 0.0M |
| 2025-08-27 | 26,800.00 | 28,900.00 | 26,800.00 | 28,400.00 | 0.0M |
| 2025-08-25 | 26,700.00 | 27,000.00 | 26,700.00 | 26,900.00 | 0.0M |
| 2025-08-22 | 27,100.00 | 27,100.00 | 26,800.00 | 27,100.00 | 0.0M |
| 2025-08-21 | 27,100.00 | 27,200.00 | 27,000.00 | 27,100.00 | 0.0M |
| 2025-08-20 | 27,200.00 | 27,700.00 | 27,200.00 | 27,700.00 | 0.0M |
| 2025-08-19 | 27,500.00 | 28,000.00 | 27,500.00 | 28,000.00 | 0.0M |
| 2025-08-18 | 26,800.00 | 27,500.00 | 26,800.00 | 27,500.00 | 0.0M |
| 2025-08-15 | 26,800.00 | 26,900.00 | 26,800.00 | 26,800.00 | 0.0M |
| 2025-08-14 | 26,800.00 | 26,900.00 | 26,500.00 | 26,700.00 | 0.0M |
| 2025-08-13 | 26,900.00 | 27,100.00 | 26,900.00 | 26,900.00 | 0.0M |
| 2025-08-12 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 0.0M |
| 2025-08-11 | 27,000.00 | 27,200.00 | 27,000.00 | 27,200.00 | 0.0M |
| 2025-08-08 | 27,000.00 | 27,000.00 | 26,800.00 | 26,900.00 | 0.0M |
| 2025-08-07 | 27,000.00 | 27,000.00 | 26,800.00 | 27,000.00 | 0.0M |
| 2025-08-06 | 27,000.00 | 27,800.00 | 27,000.00 | 27,300.00 | 0.0M |
| 2025-08-05 | 27,500.00 | 27,500.00 | 26,800.00 | 27,000.00 | 0.0M |
| 2025-08-04 | 26,600.00 | 27,300.00 | 26,500.00 | 27,300.00 | 0.0M |
| 2025-08-01 | 27,000.00 | 27,500.00 | 26,800.00 | 26,800.00 | 0.0M |
| 2025-07-31 | 27,500.00 | 27,500.00 | 26,900.00 | 27,200.00 | 0.0M |
| 2025-07-30 | 27,000.00 | 27,500.00 | 27,000.00 | 27,200.00 | 0.0M |
| 2025-07-29 | 27,600.00 | 28,000.00 | 26,200.00 | 27,000.00 | 0.0M |
| 2025-07-28 | 27,100.00 | 27,500.00 | 26,800.00 | 27,500.00 | 0.0M |
| 2025-07-25 | 27,400.00 | 27,400.00 | 26,600.00 | 26,800.00 | 0.0M |
| 2025-07-24 | 27,900.00 | 27,900.00 | 27,000.00 | 27,500.00 | 0.0M |
| 2025-07-23 | 28,500.00 | 28,600.00 | 27,000.00 | 27,800.00 | 0.0M |
| 2025-07-22 | 26,000.00 | 26,000.00 | 25,500.00 | 26,000.00 | 0.0M |
| 2025-07-21 | 25,800.00 | 27,000.00 | 25,000.00 | 26,000.00 | 0.0M |
| 2025-07-18 | 24,600.00 | 24,600.00 | 24,500.00 | 24,600.00 | 0.0M |
| 2025-07-17 | 25,000.00 | 25,000.00 | 24,900.00 | 24,900.00 | 0.0M |
| 2025-07-16 | 24,800.00 | 25,000.00 | 24,800.00 | 25,000.00 | 0.0M |
| 2025-07-15 | 25,100.00 | 25,100.00 | 24,800.00 | 24,800.00 | 0.0M |
| 2025-07-14 | 24,700.00 | 25,100.00 | 24,600.00 | 25,100.00 | 0.0M |
| 2025-07-11 | 24,600.00 | 24,600.00 | 24,300.00 | 24,600.00 | 0.0M |
| 2025-07-10 | 24,400.00 | 24,600.00 | 24,400.00 | 24,600.00 | 0.0M |
| 2025-07-09 | 24,300.00 | 24,300.00 | 24,100.00 | 24,100.00 | 0.0M |
| 2025-07-08 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0M |
| 2025-07-07 | 24,300.00 | 24,500.00 | 24,000.00 | 24,500.00 | 0.0M |
| 2025-07-04 | 24,200.00 | 24,600.00 | 24,200.00 | 24,300.00 | 0.0M |
| 2025-07-02 | 24,500.00 | 24,500.00 | 24,300.00 | 24,300.00 | 0.0M |
| 2025-07-01 | 24,400.00 | 24,400.00 | 24,300.00 | 24,300.00 | 0.0M |
| 2025-06-30 | 24,700.00 | 24,800.00 | 24,400.00 | 24,800.00 | 0.0M |
| 2025-06-27 | 25,000.00 | 25,000.00 | 24,900.00 | 24,900.00 | 0.0M |
| 2025-06-25 | 25,000.00 | 25,100.00 | 24,400.00 | 25,100.00 | 0.0M |
| 2025-06-24 | 24,900.00 | 25,200.00 | 24,900.00 | 25,200.00 | 0.0M |
| 2025-06-23 | 26,400.00 | 26,400.00 | 24,700.00 | 25,900.00 | 0.0M |
| 2025-06-20 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 0.0M |
| 2025-06-19 | 24,700.00 | 24,700.00 | 24,100.00 | 24,300.00 | 0.0M |
| 2025-06-18 | 24,500.00 | 24,700.00 | 24,400.00 | 24,700.00 | 0.0M |
| 2025-06-17 | 24,700.00 | 24,700.00 | 24,600.00 | 24,600.00 | 0.0M |
| 2025-06-13 | 24,500.00 | 24,700.00 | 24,400.00 | 24,700.00 | 0.0M |
| 2025-06-12 | 24,800.00 | 24,800.00 | 24,700.00 | 24,700.00 | 0.0M |
| 2025-06-11 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 0.0M |
| 2025-06-10 | 24,400.00 | 24,700.00 | 24,400.00 | 24,700.00 | 0.0M |
| 2025-06-09 | 24,600.00 | 24,600.00 | 24,400.00 | 24,400.00 | 0.0M |
| 2025-06-06 | 24,600.00 | 24,700.00 | 24,600.00 | 24,700.00 | 0.0M |
| 2025-06-05 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 0.0M |
| 2025-06-04 | 24,500.00 | 24,600.00 | 24,400.00 | 24,600.00 | 0.0M |
| 2025-06-03 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.0M |
| 2025-06-02 | 24,600.00 | 24,600.00 | 24,400.00 | 24,500.00 | 0.0M |
| 2025-05-30 | 24,400.00 | 24,500.00 | 24,400.00 | 24,500.00 | 0.0M |
| 2025-05-29 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 0.0M |
| 2025-05-28 | 24,600.00 | 24,600.00 | 24,500.00 | 24,600.00 | 0.0M |
| 2025-05-27 | 24,400.00 | 24,600.00 | 24,400.00 | 24,600.00 | 0.0M |
| 2025-05-26 | 24,500.00 | 24,600.00 | 24,400.00 | 24,600.00 | 0.0M |
| 2025-05-23 | 24,600.00 | 24,600.00 | 24,400.00 | 24,500.00 | 0.0M |
| 2025-05-22 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0M |
| 2025-05-21 | 24,400.00 | 24,700.00 | 24,400.00 | 24,400.00 | 0.0M |
| 2025-05-20 | 24,500.00 | 24,500.00 | 24,200.00 | 24,400.00 | 0.0M |
| 2025-05-19 | 24,500.00 | 24,600.00 | 24,100.00 | 24,500.00 | 0.0M |
| 2025-05-16 | 24,300.00 | 24,500.00 | 24,100.00 | 24,500.00 | 0.0M |
| 2025-05-15 | 26,100.00 | 26,100.00 | 24,000.00 | 24,300.00 | 0.0M |
| 2025-05-14 | 24,142.86 | 24,232.28 | 23,874.61 | 24,053.44 | 0.0M |
| 2025-05-13 | 24,142.86 | 24,142.86 | 23,785.19 | 23,874.61 | 0.0M |
| 2025-05-12 | 23,695.77 | 24,053.44 | 23,695.77 | 23,964.02 | 0.0M |
| 2025-05-09 | 23,606.35 | 23,606.35 | 23,248.68 | 23,516.93 | 0.0M |
| 2025-05-08 | 23,248.68 | 23,338.10 | 23,159.26 | 23,338.10 | 0.0M |
| 2025-05-07 | 26,300.00 | 26,300.00 | 26,100.00 | 26,100.00 | 0.0M |
| 2025-05-06 | 25,400.00 | 26,400.00 | 25,400.00 | 26,200.00 | 0.0M |
| 2025-05-05 | 25,400.00 | 25,800.00 | 25,300.00 | 25,400.00 | 0.0M |
| 2025-04-29 | 25,300.00 | 25,500.00 | 25,300.00 | 25,300.00 | 0.0M |
| 2025-04-28 | 24,500.00 | 25,500.00 | 24,500.00 | 25,300.00 | 0.0M |
| 2025-04-25 | 24,200.00 | 24,500.00 | 24,200.00 | 24,500.00 | 0.0M |
| 2025-04-24 | 24,400.00 | 25,000.00 | 24,200.00 | 24,200.00 | 0.0M |
| 2025-04-23 | 24,300.00 | 24,300.00 | 24,000.00 | 24,000.00 | 0.0M |
| 2025-04-22 | 25,200.00 | 25,200.00 | 23,400.00 | 24,300.00 | 0.0M |
| 2025-04-21 | 26,000.00 | 26,000.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2025-04-18 | 27,500.00 | 27,500.00 | 26,500.00 | 26,500.00 | 0.0M |
| 2025-04-17 | 26,200.00 | 26,200.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2025-04-16 | 26,400.00 | 26,900.00 | 26,300.00 | 26,900.00 | 0.0M |
| 2025-04-15 | 26,600.00 | 26,600.00 | 26,000.00 | 26,500.00 | 0.0M |
| 2025-04-14 | 27,200.00 | 27,200.00 | 25,800.00 | 26,600.00 | 0.0M |
| 2025-04-11 | 26,700.00 | 26,700.00 | 26,600.00 | 26,700.00 | 0.0M |
| 2025-04-10 | 26,000.00 | 26,700.00 | 26,000.00 | 26,700.00 | 0.1M |
| 2025-04-09 | 23,800.00 | 24,400.00 | 23,800.00 | 24,300.00 | 0.0M |
| 2025-04-08 | 25,900.00 | 25,900.00 | 23,900.00 | 24,000.00 | 0.0M |
| 2025-04-04 | 23,600.00 | 24,400.00 | 23,600.00 | 24,400.00 | 0.0M |
| 2025-04-03 | 26,200.00 | 26,200.00 | 23,600.00 | 24,400.00 | 0.1M |
| 2025-04-02 | 26,900.00 | 26,900.00 | 26,200.00 | 26,200.00 | 0.0M |
| 2025-04-01 | 26,300.00 | 26,300.00 | 26,200.00 | 26,300.00 | 0.0M |
| 2025-03-31 | 26,200.00 | 26,400.00 | 26,200.00 | 26,200.00 | 0.0M |
| 2025-03-28 | 27,700.00 | 27,700.00 | 25,600.00 | 26,200.00 | 0.0M |
| 2025-03-27 | 28,000.00 | 28,000.00 | 27,900.00 | 27,900.00 | 0.0M |
| 2025-03-26 | 28,200.00 | 28,200.00 | 27,900.00 | 28,000.00 | 0.0M |
| 2025-03-25 | 28,700.00 | 29,000.00 | 28,400.00 | 28,400.00 | 0.0M |
| 2025-03-21 | 28,700.00 | 28,700.00 | 28,300.00 | 28,700.00 | 0.0M |
| 2025-03-20 | 28,800.00 | 28,800.00 | 28,700.00 | 28,700.00 | 0.0M |
| 2025-03-19 | 28,400.00 | 28,700.00 | 28,300.00 | 28,700.00 | 0.0M |
| 2025-03-18 | 28,700.00 | 28,900.00 | 28,700.00 | 28,800.00 | 0.0M |
| 2025-03-17 | 28,500.00 | 29,200.00 | 28,300.00 | 28,700.00 | 0.0M |
| 2025-03-14 | 28,700.00 | 28,700.00 | 28,100.00 | 28,700.00 | 0.0M |
| 2025-03-13 | 28,500.00 | 28,700.00 | 28,300.00 | 28,700.00 | 0.0M |
| 2025-03-12 | 28,800.00 | 29,100.00 | 28,600.00 | 28,700.00 | 0.0M |
| 2025-03-11 | 28,700.00 | 29,000.00 | 28,300.00 | 29,000.00 | 0.0M |
| 2025-03-10 | 28,800.00 | 28,800.00 | 28,600.00 | 28,800.00 | 0.0M |
| 2025-03-07 | 28,600.00 | 28,700.00 | 28,600.00 | 28,700.00 | 0.0M |
| 2025-03-06 | 28,600.00 | 28,900.00 | 28,600.00 | 28,700.00 | 0.0M |
| 2025-03-05 | 28,700.00 | 29,000.00 | 28,500.00 | 28,600.00 | 0.0M |
| 2025-03-04 | 29,000.00 | 29,000.00 | 28,300.00 | 28,700.00 | 0.0M |
| 2025-03-03 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 0.0M |
| 2025-02-28 | 28,500.00 | 29,400.00 | 28,500.00 | 28,900.00 | 0.0M |
| 2025-02-27 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 0.0M |
| 2025-02-26 | 28,700.00 | 29,000.00 | 28,400.00 | 28,500.00 | 0.0M |
| 2025-02-25 | 28,500.00 | 28,700.00 | 27,800.00 | 28,100.00 | 0.0M |
| 2025-02-24 | 28,000.00 | 28,400.00 | 27,600.00 | 28,400.00 | 0.0M |
| 2025-02-21 | 28,600.00 | 28,600.00 | 28,100.00 | 28,100.00 | 0.0M |
| 2025-02-20 | 28,900.00 | 28,900.00 | 28,500.00 | 28,600.00 | 0.0M |
| 2025-02-19 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 0.0M |
| 2025-02-18 | 28,200.00 | 28,500.00 | 27,900.00 | 28,500.00 | 0.0M |
| 2025-02-17 | 28,300.00 | 28,300.00 | 27,600.00 | 28,200.00 | 0.0M |
| 2025-02-14 | 27,500.00 | 28,300.00 | 27,500.00 | 28,300.00 | 0.0M |
| 2025-02-13 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2025-02-12 | 28,700.00 | 29,200.00 | 27,800.00 | 28,800.00 | 0.0M |
| 2025-02-11 | 28,000.00 | 29,400.00 | 28,000.00 | 29,100.00 | 0.0M |
| 2025-02-10 | 28,100.00 | 28,300.00 | 27,700.00 | 28,300.00 | 0.0M |
| 2025-02-07 | 29,300.00 | 29,300.00 | 28,200.00 | 28,600.00 | 0.0M |
| 2025-02-06 | 28,400.00 | 29,400.00 | 28,400.00 | 29,400.00 | 0.0M |
| 2025-02-05 | 26,400.00 | 29,000.00 | 26,400.00 | 28,200.00 | 0.0M |
| 2025-02-04 | 27,000.00 | 27,000.00 | 26,400.00 | 26,400.00 | 0.0M |
| 2025-02-03 | 25,500.00 | 26,800.00 | 25,000.00 | 26,700.00 | 0.0M |
| 2025-01-24 | 25,500.00 | 26,000.00 | 24,800.00 | 25,500.00 | 0.0M |
| 2025-01-23 | 24,500.00 | 24,700.00 | 24,500.00 | 24,700.00 | 0.0M |
| 2025-01-22 | 24,200.00 | 26,100.00 | 24,200.00 | 24,500.00 | 0.0M |
| 2025-01-21 | 22,800.00 | 23,800.00 | 22,800.00 | 23,800.00 | 0.0M |
| 2025-01-20 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0M |
| 2025-01-16 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2025-01-15 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2025-01-13 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2025-01-10 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2025-01-07 | 21,800.00 | 22,000.00 | 21,700.00 | 22,000.00 | 0.0M |
| 2025-01-06 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0M |
| 2025-01-02 | 23,100.00 | 23,100.00 | 21,700.00 | 21,800.00 | 0.0M |