18,260.00
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 | 18,410.00 | 18,570.00 | 18,180.00 | 18,260.00 | 0.4M |
| 2025-09-25 | 18,760.00 | 18,760.00 | 18,430.00 | 18,590.00 | 0.3M |
| 2025-09-24 | 18,930.00 | 18,930.00 | 18,680.00 | 18,780.00 | 0.2M |
| 2025-09-23 | 18,750.00 | 18,930.00 | 18,670.00 | 18,930.00 | 0.3M |
| 2025-09-22 | 18,920.00 | 19,020.00 | 18,730.00 | 18,790.00 | 0.3M |
| 2025-09-19 | 19,110.00 | 19,140.00 | 18,710.00 | 18,900.00 | 0.5M |
| 2025-09-18 | 19,080.00 | 19,180.00 | 18,870.00 | 19,180.00 | 0.4M |
| 2025-09-17 | 19,450.00 | 19,510.00 | 18,950.00 | 19,000.00 | 0.4M |
| 2025-09-16 | 19,510.00 | 19,875.00 | 19,470.00 | 19,570.00 | 0.4M |
| 2025-09-15 | 19,340.00 | 19,590.00 | 19,280.00 | 19,460.00 | 0.3M |
| 2025-09-12 | 19,370.00 | 19,500.00 | 19,200.00 | 19,430.00 | 0.3M |
| 2025-09-11 | 19,310.00 | 19,520.00 | 19,240.00 | 19,300.00 | 0.5M |
| 2025-09-10 | 19,070.00 | 19,350.00 | 19,060.00 | 19,290.00 | 0.2M |
| 2025-09-09 | 19,260.00 | 19,270.00 | 19,090.00 | 19,200.00 | 0.2M |
| 2025-09-08 | 19,110.00 | 19,230.00 | 18,960.00 | 19,170.00 | 0.3M |
| 2025-09-05 | 18,670.00 | 18,830.00 | 18,610.00 | 18,740.00 | 0.2M |
| 2025-09-04 | 18,000.00 | 18,810.00 | 18,000.00 | 18,800.00 | 0.5M |
| 2025-09-03 | 18,470.00 | 18,500.00 | 17,790.00 | 18,070.00 | 0.6M |
| 2025-09-02 | 18,430.00 | 18,590.00 | 18,290.00 | 18,560.00 | 0.2M |
| 2025-09-01 | 18,650.00 | 18,650.00 | 18,380.00 | 18,450.00 | 0.2M |
| 2025-08-29 | 18,960.00 | 19,040.00 | 18,650.00 | 18,670.00 | 0.2M |
| 2025-08-28 | 18,810.00 | 18,940.00 | 18,630.00 | 18,900.00 | 0.2M |
| 2025-08-27 | 18,860.00 | 19,000.00 | 18,740.00 | 18,900.00 | 0.3M |
| 2025-08-26 | 19,000.00 | 19,100.00 | 18,750.00 | 18,820.00 | 0.5M |
| 2025-08-25 | 19,250.00 | 19,560.00 | 19,050.00 | 19,100.00 | 0.4M |
| 2025-08-22 | 18,950.00 | 19,410.00 | 18,790.00 | 19,070.00 | 0.5M |
| 2025-08-21 | 18,680.00 | 19,080.00 | 18,500.00 | 18,890.00 | 0.4M |
| 2025-08-20 | 18,630.00 | 18,630.00 | 18,070.00 | 18,600.00 | 0.5M |
| 2025-08-19 | 18,640.00 | 18,720.00 | 18,190.00 | 18,590.00 | 0.5M |
| 2025-08-18 | 18,560.00 | 18,820.00 | 18,440.00 | 18,640.00 | 0.5M |
| 2025-08-14 | 18,540.00 | 18,630.00 | 18,380.00 | 18,570.00 | 0.4M |
| 2025-08-13 | 18,990.00 | 19,060.00 | 18,180.00 | 18,540.00 | 1.0M |
| 2025-08-12 | 19,030.00 | 19,270.00 | 18,950.00 | 18,970.00 | 0.2M |
| 2025-08-11 | 19,500.00 | 19,500.00 | 18,910.00 | 19,060.00 | 0.3M |
| 2025-08-08 | 19,620.00 | 19,740.00 | 19,370.00 | 19,480.00 | 0.3M |
| 2025-08-07 | 19,560.00 | 19,590.00 | 19,310.00 | 19,540.00 | 0.4M |
| 2025-08-06 | 19,280.00 | 19,730.00 | 19,220.00 | 19,540.00 | 0.3M |
| 2025-08-05 | 19,030.00 | 19,480.00 | 19,020.00 | 19,400.00 | 0.4M |
| 2025-08-04 | 18,810.00 | 18,970.00 | 18,630.00 | 18,900.00 | 0.4M |
| 2025-08-01 | 19,250.00 | 19,370.00 | 18,740.00 | 18,780.00 | 0.6M |
| 2025-07-31 | 19,610.00 | 19,640.00 | 19,340.00 | 19,350.00 | 0.9M |
| 2025-07-30 | 20,050.00 | 20,500.00 | 19,440.00 | 19,570.00 | 1.0M |
| 2025-07-29 | 19,600.00 | 20,200.00 | 19,350.00 | 20,200.00 | 0.5M |
| 2025-07-28 | 19,990.00 | 20,150.00 | 19,590.00 | 19,600.00 | 0.5M |
| 2025-07-25 | 20,050.00 | 20,150.00 | 19,890.00 | 20,050.00 | 0.3M |
| 2025-07-24 | 20,400.00 | 20,600.00 | 20,050.00 | 20,050.00 | 0.3M |
| 2025-07-23 | 20,250.00 | 20,400.00 | 19,880.00 | 20,300.00 | 0.3M |
| 2025-07-22 | 20,250.00 | 20,350.00 | 19,870.00 | 20,050.00 | 0.5M |
| 2025-07-21 | 20,500.00 | 20,550.00 | 20,150.00 | 20,250.00 | 0.4M |
| 2025-07-18 | 20,700.00 | 20,750.00 | 20,300.00 | 20,600.00 | 0.2M |
| 2025-07-17 | 20,650.00 | 20,750.00 | 20,250.00 | 20,550.00 | 0.4M |
| 2025-07-16 | 21,050.00 | 21,100.00 | 20,550.00 | 20,550.00 | 0.4M |
| 2025-07-15 | 21,350.00 | 21,450.00 | 20,800.00 | 21,050.00 | 0.5M |
| 2025-07-14 | 21,000.00 | 21,350.00 | 20,800.00 | 21,250.00 | 0.4M |
| 2025-07-11 | 21,000.00 | 21,250.00 | 20,750.00 | 20,900.00 | 0.5M |
| 2025-07-10 | 21,450.00 | 21,500.00 | 20,800.00 | 20,850.00 | 0.7M |
| 2025-07-09 | 20,950.00 | 21,450.00 | 20,700.00 | 21,400.00 | 0.4M |
| 2025-07-08 | 20,700.00 | 21,100.00 | 20,650.00 | 20,950.00 | 0.5M |
| 2025-07-07 | 20,800.00 | 21,000.00 | 20,350.00 | 20,550.00 | 0.4M |
| 2025-07-04 | 21,400.00 | 21,450.00 | 20,700.00 | 20,800.00 | 0.4M |
| 2025-07-03 | 21,300.00 | 21,400.00 | 20,950.00 | 21,300.00 | 0.4M |
| 2025-07-02 | 20,850.00 | 21,200.00 | 20,450.00 | 21,100.00 | 0.4M |
| 2025-07-01 | 20,850.00 | 21,750.00 | 20,800.00 | 20,850.00 | 0.7M |
| 2025-06-30 | 21,350.00 | 21,500.00 | 20,550.00 | 20,750.00 | 0.6M |
| 2025-06-27 | 21,900.00 | 22,050.00 | 21,100.00 | 21,300.00 | 0.5M |
| 2025-06-26 | 22,400.00 | 22,500.00 | 21,250.00 | 21,650.00 | 0.9M |
| 2025-06-25 | 22,300.00 | 23,050.00 | 22,150.00 | 22,400.00 | 0.8M |
| 2025-06-24 | 22,200.00 | 22,450.00 | 21,550.00 | 21,950.00 | 0.6M |
| 2025-06-23 | 21,350.00 | 21,650.00 | 21,250.00 | 21,450.00 | 0.6M |
| 2025-06-20 | 22,250.00 | 22,300.00 | 21,550.00 | 21,850.00 | 0.5M |
| 2025-06-19 | 22,800.00 | 22,900.00 | 21,650.00 | 22,200.00 | 0.9M |
| 2025-06-18 | 22,850.00 | 23,250.00 | 22,400.00 | 22,600.00 | 0.8M |
| 2025-06-17 | 24,250.00 | 24,350.00 | 22,650.00 | 23,200.00 | 1.6M |
| 2025-06-16 | 22,900.00 | 23,900.00 | 22,850.00 | 23,800.00 | 0.6M |
| 2025-06-13 | 23,800.00 | 23,950.00 | 22,650.00 | 23,000.00 | 0.9M |
| 2025-06-12 | 24,200.00 | 24,850.00 | 23,500.00 | 23,650.00 | 1.1M |
| 2025-06-11 | 23,800.00 | 24,300.00 | 23,550.00 | 24,150.00 | 0.7M |
| 2025-06-10 | 23,450.00 | 24,600.00 | 23,400.00 | 24,000.00 | 1.1M |
| 2025-06-09 | 23,650.00 | 24,400.00 | 23,200.00 | 23,400.00 | 0.9M |
| 2025-06-05 | 23,550.00 | 23,650.00 | 22,750.00 | 23,500.00 | 1.3M |
| 2025-06-04 | 23,100.00 | 23,400.00 | 22,700.00 | 23,100.00 | 0.7M |
| 2025-06-02 | 22,250.00 | 23,050.00 | 22,250.00 | 22,550.00 | 0.5M |
| 2025-05-30 | 23,050.00 | 23,150.00 | 22,100.00 | 22,650.00 | 1.2M |
| 2025-05-29 | 22,350.00 | 23,450.00 | 22,250.00 | 23,250.00 | 1.1M |
| 2025-05-28 | 21,500.00 | 23,250.00 | 21,350.00 | 22,600.00 | 2.4M |
| 2025-05-27 | 20,800.00 | 21,150.00 | 20,700.00 | 21,000.00 | 0.5M |
| 2025-05-26 | 21,000.00 | 21,350.00 | 20,100.00 | 20,950.00 | 1.0M |
| 2025-05-23 | 19,360.00 | 20,650.00 | 19,330.00 | 20,500.00 | 1.3M |
| 2025-05-22 | 19,220.00 | 19,600.00 | 19,000.00 | 19,030.00 | 0.5M |
| 2025-05-21 | 19,300.00 | 19,790.00 | 19,200.00 | 19,360.00 | 0.5M |
| 2025-05-20 | 19,390.00 | 19,560.00 | 18,860.00 | 19,140.00 | 0.5M |
| 2025-05-19 | 19,050.00 | 19,880.00 | 19,030.00 | 19,220.00 | 0.5M |
| 2025-05-16 | 18,720.00 | 19,500.00 | 18,670.00 | 19,200.00 | 0.6M |
| 2025-05-15 | 18,800.00 | 18,960.00 | 18,530.00 | 18,530.00 | 0.3M |
| 2025-05-14 | 19,000.00 | 19,230.00 | 18,880.00 | 18,940.00 | 0.3M |
| 2025-05-13 | 18,790.00 | 18,970.00 | 18,610.00 | 18,810.00 | 0.3M |
| 2025-05-12 | 18,160.00 | 19,050.00 | 18,150.00 | 18,970.00 | 0.9M |
| 2025-05-09 | 17,850.00 | 18,130.00 | 17,830.00 | 17,890.00 | 0.3M |
| 2025-05-08 | 18,290.00 | 18,340.00 | 17,780.00 | 17,830.00 | 0.5M |
| 2025-05-07 | 17,850.00 | 18,430.00 | 17,680.00 | 18,200.00 | 0.4M |
| 2025-05-02 | 18,220.00 | 18,320.00 | 17,660.00 | 17,740.00 | 0.4M |
| 2025-04-30 | 17,820.00 | 18,460.00 | 17,810.00 | 18,250.00 | 0.6M |
| 2025-04-29 | 17,970.00 | 18,080.00 | 17,680.00 | 17,850.00 | 0.3M |
| 2025-04-28 | 17,300.00 | 18,050.00 | 17,280.00 | 17,980.00 | 0.5M |
| 2025-04-25 | 17,200.00 | 17,360.00 | 17,110.00 | 17,240.00 | 0.3M |
| 2025-04-24 | 16,890.00 | 17,240.00 | 16,840.00 | 17,120.00 | 0.3M |
| 2025-04-23 | 16,790.00 | 16,960.00 | 16,740.00 | 16,810.00 | 0.2M |
| 2025-04-22 | 16,530.00 | 16,740.00 | 16,530.00 | 16,600.00 | 0.2M |
| 2025-04-21 | 16,620.00 | 16,770.00 | 16,530.00 | 16,590.00 | 0.1M |
| 2025-04-18 | 16,450.00 | 16,760.00 | 16,450.00 | 16,650.00 | 0.1M |
| 2025-04-17 | 16,630.00 | 16,630.00 | 16,340.00 | 16,440.00 | 0.4M |
| 2025-04-16 | 16,480.00 | 16,770.00 | 16,460.00 | 16,550.00 | 0.2M |
| 2025-04-15 | 16,300.00 | 16,600.00 | 16,290.00 | 16,490.00 | 0.2M |
| 2025-04-14 | 16,350.00 | 16,420.00 | 16,210.00 | 16,350.00 | 0.2M |
| 2025-04-11 | 16,050.00 | 16,300.00 | 15,920.00 | 16,300.00 | 0.2M |
| 2025-04-10 | 16,010.00 | 16,260.00 | 15,800.00 | 16,160.00 | 0.4M |
| 2025-04-09 | 15,410.00 | 15,520.00 | 15,190.00 | 15,340.00 | 0.4M |
| 2025-04-08 | 15,800.00 | 16,120.00 | 15,620.00 | 15,700.00 | 0.5M |
| 2025-04-07 | 16,300.00 | 16,450.00 | 15,550.00 | 15,550.00 | 0.6M |
| 2025-04-04 | 16,400.00 | 16,750.00 | 16,230.00 | 16,750.00 | 0.4M |
| 2025-04-03 | 16,520.00 | 16,720.00 | 16,340.00 | 16,650.00 | 0.3M |
| 2025-04-02 | 17,000.00 | 17,150.00 | 16,650.00 | 16,720.00 | 0.4M |
| 2025-04-01 | 17,010.00 | 17,260.00 | 16,860.00 | 16,970.00 | 0.3M |
| 2025-03-31 | 17,010.00 | 17,150.00 | 16,850.00 | 16,960.00 | 0.3M |
| 2025-03-28 | 17,470.00 | 17,500.00 | 16,990.00 | 17,120.00 | 0.4M |
| 2025-03-27 | 17,130.00 | 17,660.00 | 17,130.00 | 17,370.00 | 0.3M |
| 2025-03-26 | 17,280.00 | 17,340.00 | 17,150.00 | 17,150.00 | 0.2M |
| 2025-03-25 | 17,390.00 | 17,670.00 | 17,060.00 | 17,180.00 | 0.3M |
| 2025-03-24 | 17,550.00 | 17,680.00 | 17,420.00 | 17,440.00 | 0.2M |
| 2025-03-21 | 17,550.00 | 17,600.00 | 17,310.00 | 17,580.00 | 0.3M |
| 2025-03-20 | 17,900.00 | 17,970.00 | 17,490.00 | 17,490.00 | 0.3M |
| 2025-03-19 | 17,970.00 | 18,240.00 | 17,810.00 | 17,820.00 | 0.2M |
| 2025-03-18 | 18,030.00 | 18,140.00 | 17,790.00 | 17,820.00 | 0.2M |
| 2025-03-17 | 17,990.00 | 18,140.00 | 17,770.00 | 17,950.00 | 0.1M |
| 2025-03-14 | 17,750.00 | 18,120.00 | 17,690.00 | 17,780.00 | 0.2M |
| 2025-03-13 | 18,100.00 | 18,330.00 | 17,700.00 | 17,740.00 | 0.4M |
| 2025-03-12 | 18,050.00 | 18,440.00 | 18,030.00 | 18,080.00 | 0.3M |
| 2025-03-11 | 18,270.00 | 18,405.00 | 17,860.00 | 17,970.00 | 0.4M |
| 2025-03-10 | 18,400.00 | 18,860.00 | 18,110.00 | 18,610.00 | 0.3M |
| 2025-03-07 | 18,230.00 | 18,870.00 | 18,120.00 | 18,390.00 | 0.4M |
| 2025-03-06 | 18,270.00 | 18,700.00 | 18,200.00 | 18,280.00 | 0.3M |
| 2025-03-05 | 17,430.00 | 18,360.00 | 17,430.00 | 18,200.00 | 0.3M |
| 2025-03-04 | 17,460.00 | 17,620.00 | 17,250.00 | 17,460.00 | 0.3M |
| 2025-02-28 | 18,270.00 | 18,330.00 | 17,560.00 | 17,570.00 | 0.7M |
| 2025-02-27 | 18,770.00 | 18,810.00 | 18,310.00 | 18,540.00 | 0.3M |
| 2025-02-26 | 18,600.00 | 18,870.00 | 18,440.00 | 18,770.00 | 0.4M |
| 2025-02-25 | 18,450.00 | 18,850.00 | 18,290.00 | 18,650.00 | 0.3M |
| 2025-02-24 | 18,360.00 | 18,620.00 | 18,270.00 | 18,450.00 | 0.2M |
| 2025-02-21 | 18,540.00 | 18,720.00 | 18,420.00 | 18,540.00 | 0.2M |
| 2025-02-20 | 19,000.00 | 19,090.00 | 18,570.00 | 18,570.00 | 0.4M |
| 2025-02-19 | 19,660.00 | 19,660.00 | 19,060.00 | 19,060.00 | 0.5M |
| 2025-02-18 | 18,640.00 | 19,800.00 | 18,470.00 | 19,560.00 | 0.8M |
| 2025-02-17 | 18,690.00 | 18,770.00 | 18,460.00 | 18,700.00 | 0.3M |
| 2025-02-14 | 18,710.00 | 18,740.00 | 18,420.00 | 18,710.00 | 0.4M |
| 2025-02-13 | 17,700.00 | 18,790.00 | 17,540.00 | 18,650.00 | 1.2M |
| 2025-02-12 | 17,470.00 | 17,500.00 | 17,270.00 | 17,440.00 | 0.2M |
| 2025-02-11 | 17,500.00 | 17,600.00 | 17,310.00 | 17,390.00 | 0.3M |
| 2025-02-10 | 17,440.00 | 17,680.00 | 17,400.00 | 17,450.00 | 0.3M |
| 2025-02-07 | 17,450.00 | 17,810.00 | 17,410.00 | 17,520.00 | 0.3M |
| 2025-02-06 | 17,500.00 | 17,820.00 | 17,290.00 | 17,500.00 | 0.5M |
| 2025-02-05 | 17,300.00 | 17,760.00 | 17,260.00 | 17,300.00 | 0.3M |
| 2025-02-04 | 17,010.00 | 17,500.00 | 16,970.00 | 17,500.00 | 0.3M |
| 2025-02-03 | 17,110.00 | 17,110.00 | 16,620.00 | 16,970.00 | 0.4M |
| 2025-01-31 | 17,950.00 | 17,950.00 | 17,260.00 | 17,260.00 | 0.6M |
| 2025-01-24 | 17,580.00 | 17,830.00 | 17,440.00 | 17,820.00 | 0.4M |
| 2025-01-23 | 17,590.00 | 17,840.00 | 17,360.00 | 17,580.00 | 0.4M |
| 2025-01-22 | 17,020.00 | 17,640.00 | 16,800.00 | 17,470.00 | 0.7M |
| 2025-01-21 | 17,090.00 | 17,180.00 | 16,880.00 | 16,960.00 | 0.3M |
| 2025-01-20 | 17,000.00 | 17,120.00 | 16,910.00 | 17,010.00 | 0.2M |
| 2025-01-17 | 17,280.00 | 17,280.00 | 16,960.00 | 16,960.00 | 0.4M |
| 2025-01-16 | 17,260.00 | 17,390.00 | 17,050.00 | 17,310.00 | 0.5M |
| 2025-01-15 | 17,510.00 | 17,520.00 | 17,040.00 | 17,130.00 | 0.5M |
| 2025-01-14 | 17,420.00 | 17,490.00 | 17,190.00 | 17,490.00 | 0.3M |
| 2025-01-13 | 18,190.00 | 18,190.00 | 17,350.00 | 17,420.00 | 0.6M |
| 2025-01-10 | 17,740.00 | 18,200.00 | 17,740.00 | 18,200.00 | 0.3M |
| 2025-01-09 | 18,050.00 | 18,160.00 | 17,730.00 | 17,740.00 | 0.3M |
| 2025-01-08 | 18,230.00 | 18,380.00 | 17,910.00 | 18,150.00 | 0.3M |
| 2025-01-07 | 17,950.00 | 18,430.00 | 17,810.00 | 18,430.00 | 0.4M |
| 2025-01-06 | 17,850.00 | 18,040.00 | 17,690.00 | 17,970.00 | 0.2M |
| 2025-01-03 | 17,280.00 | 18,010.00 | 17,280.00 | 17,950.00 | 0.3M |
| 2025-01-02 | 17,380.00 | 17,740.00 | 17,220.00 | 17,350.00 | 0.3M |