18,860.00
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 | 18,840.00 | 18,860.00 | 18,860.00 | 18,860.00 | 0.0M |
| 2025-09-25 | 18,840.00 | 18,860.00 | 18,860.00 | 18,860.00 | 0.0M |
| 2025-09-24 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | 0.0M |
| 2025-09-23 | 19,025.00 | 19,080.00 | 18,595.00 | 18,650.00 | 0.0M |
| 2025-09-22 | 19,630.00 | 19,760.00 | 19,225.00 | 19,335.00 | 0.0M |
| 2025-09-19 | 19,960.00 | 19,960.00 | 19,960.00 | 19,960.00 | 0.0M |
| 2025-09-18 | 19,960.00 | 19,960.00 | 19,960.00 | 19,960.00 | 0.0M |
| 2025-09-17 | 19,905.00 | 20,005.00 | 20,005.00 | 20,005.00 | 0.0M |
| 2025-09-16 | 19,905.00 | 19,965.00 | 19,965.00 | 19,965.00 | 0.0M |
| 2025-09-15 | 19,905.00 | 19,905.00 | 19,905.00 | 19,905.00 | 0.0M |
| 2025-09-12 | 19,610.00 | 19,770.00 | 19,610.00 | 19,770.00 | 0.0M |
| 2025-09-11 | 19,380.00 | 19,415.00 | 19,380.00 | 19,415.00 | 0.0M |
| 2025-09-10 | 19,590.00 | 19,520.00 | 19,520.00 | 19,520.00 | 0.0M |
| 2025-09-09 | 19,590.00 | 19,590.00 | 19,590.00 | 19,590.00 | 0.0M |
| 2025-09-08 | 19,590.00 | 19,590.00 | 19,590.00 | 19,590.00 | 0.0M |
| 2025-09-05 | 19,640.00 | 19,640.00 | 19,640.00 | 19,640.00 | 0.0M |
| 2025-09-04 | 19,635.00 | 19,715.00 | 19,635.00 | 19,655.00 | 0.0M |
| 2025-09-03 | 20,485.00 | 20,060.00 | 20,060.00 | 20,060.00 | 0.0M |
| 2025-09-02 | 20,485.00 | 20,265.00 | 20,265.00 | 20,265.00 | 0.0M |
| 2025-09-01 | 20,485.00 | 20,485.00 | 20,485.00 | 20,485.00 | 0.0M |
| 2025-08-29 | 20,315.00 | 20,315.00 | 20,315.00 | 20,315.00 | 0.0M |
| 2025-08-28 | 20,300.00 | 20,185.00 | 20,185.00 | 20,185.00 | 0.0M |
| 2025-08-27 | 20,300.00 | 20,310.00 | 20,240.00 | 20,240.00 | 0.0M |
| 2025-08-26 | 20,195.00 | 20,495.00 | 20,005.00 | 20,320.00 | 0.0M |
| 2025-08-25 | 20,570.00 | 20,570.00 | 20,570.00 | 20,570.00 | 0.0M |
| 2025-08-22 | 20,375.00 | 20,410.00 | 20,375.00 | 20,410.00 | 0.0M |
| 2025-08-21 | 19,830.00 | 19,830.00 | 19,730.00 | 19,770.00 | 0.0M |
| 2025-08-20 | 19,655.00 | 20,797.00 | 19,645.00 | 19,670.00 | 0.0M |
| 2025-08-19 | 20,000.00 | 20,040.00 | 20,000.00 | 20,040.00 | 0.0M |
| 2025-08-18 | 19,815.00 | 19,875.00 | 19,685.00 | 19,820.00 | 0.0M |
| 2025-08-14 | 20,040.00 | 20,160.00 | 20,040.00 | 20,100.00 | 0.0M |
| 2025-08-13 | 19,515.00 | 19,855.00 | 19,515.00 | 19,855.00 | 0.0M |
| 2025-08-12 | 18,665.00 | 18,700.00 | 18,385.00 | 18,440.00 | 0.0M |
| 2025-08-11 | 17,810.00 | 19,925.00 | 17,810.00 | 18,885.00 | 0.0M |
| 2025-08-08 | 18,185.00 | 18,340.00 | 18,185.00 | 18,330.00 | 0.0M |
| 2025-08-07 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 0.0M |
| 2025-08-06 | 17,975.00 | 18,025.00 | 17,975.00 | 18,025.00 | 0.0M |
| 2025-08-05 | 18,085.00 | 18,130.00 | 18,070.00 | 18,105.00 | 0.0M |
| 2025-08-04 | 18,140.00 | 18,140.00 | 18,055.00 | 18,055.00 | 0.0M |
| 2025-08-01 | 18,130.00 | 18,130.00 | 18,065.00 | 18,100.00 | 0.0M |
| 2025-07-31 | 18,310.00 | 18,320.00 | 18,265.00 | 18,265.00 | 0.0M |
| 2025-07-30 | 18,620.00 | 18,620.00 | 18,620.00 | 18,620.00 | 0.0M |
| 2025-07-29 | 18,815.00 | 18,815.00 | 18,770.00 | 18,770.00 | 0.0M |
| 2025-07-28 | 19,335.00 | 19,010.00 | 19,010.00 | 19,010.00 | 0.0M |
| 2025-07-25 | 19,335.00 | 19,335.00 | 19,335.00 | 19,335.00 | 0.0M |
| 2025-07-24 | 19,335.00 | 19,375.00 | 19,335.00 | 19,375.00 | 0.0M |
| 2025-07-23 | 19,525.00 | 19,525.00 | 19,525.00 | 19,525.00 | 0.0M |
| 2025-07-22 | 19,600.00 | 19,525.00 | 19,525.00 | 19,525.00 | 0.0M |
| 2025-07-21 | 19,600.00 | 19,600.00 | 19,525.00 | 19,545.00 | 0.0M |
| 2025-07-18 | 19,310.00 | 19,630.00 | 18,710.00 | 19,490.00 | 0.0M |
| 2025-07-17 | 19,005.00 | 19,065.00 | 19,005.00 | 19,065.00 | 0.0M |
| 2025-07-16 | 18,695.00 | 18,695.00 | 18,695.00 | 18,695.00 | 0.0M |
| 2025-07-15 | 18,590.00 | 18,705.00 | 18,590.00 | 18,640.00 | 0.0M |
| 2025-07-14 | 18,425.00 | 18,587.00 | 18,370.00 | 18,587.00 | 0.0M |
| 2025-07-11 | 18,980.00 | 18,980.00 | 18,980.00 | 18,980.00 | 0.0M |
| 2025-07-10 | 18,565.00 | 18,722.00 | 18,565.00 | 18,722.00 | 0.0M |
| 2025-07-09 | 19,110.00 | 19,110.00 | 19,110.00 | 19,110.00 | 0.0M |
| 2025-07-08 | 19,150.00 | 19,325.00 | 19,150.00 | 19,150.00 | 0.0M |
| 2025-07-07 | 19,650.00 | 19,650.00 | 19,550.00 | 19,550.00 | 0.0M |
| 2025-07-04 | 20,165.00 | 20,285.00 | 20,165.00 | 20,285.00 | 0.0M |
| 2025-07-03 | 20,150.00 | 20,165.00 | 19,070.00 | 20,165.00 | 0.0M |
| 2025-07-02 | 19,390.00 | 19,390.00 | 19,390.00 | 19,390.00 | 0.0M |
| 2025-07-01 | 19,490.00 | 19,490.00 | 19,180.00 | 19,180.00 | 0.0M |
| 2025-06-30 | 19,415.00 | 19,415.00 | 19,285.00 | 19,285.00 | 0.0M |
| 2025-06-27 | 19,080.00 | 19,080.00 | 18,880.00 | 18,880.00 | 0.0M |
| 2025-06-26 | 19,270.00 | 19,270.00 | 19,080.00 | 19,080.00 | 0.0M |
| 2025-06-25 | 20,300.00 | 19,940.00 | 19,940.00 | 19,940.00 | 0.0M |
| 2025-06-24 | 20,300.00 | 20,300.00 | 20,060.00 | 20,060.00 | 0.0M |
| 2025-06-23 | 20,565.00 | 20,600.00 | 20,565.00 | 20,600.00 | 0.0M |
| 2025-06-20 | 20,905.00 | 21,010.00 | 20,905.00 | 21,010.00 | 0.0M |
| 2025-06-19 | 20,970.00 | 20,970.00 | 20,770.00 | 20,770.00 | 0.0M |
| 2025-06-18 | 20,830.00 | 20,875.00 | 20,830.00 | 20,870.00 | 0.0M |
| 2025-06-17 | 20,595.00 | 20,595.00 | 20,580.00 | 20,580.00 | 0.0M |
| 2025-06-16 | 20,545.00 | 20,595.00 | 20,545.00 | 20,595.00 | 0.0M |
| 2025-06-13 | 19,470.00 | 19,470.00 | 19,470.00 | 19,470.00 | 0.0M |
| 2025-06-12 | 19,605.00 | 19,605.00 | 19,570.00 | 19,590.00 | 0.0M |
| 2025-06-11 | 19,835.00 | 19,835.00 | 19,835.00 | 19,835.00 | 0.0M |
| 2025-06-10 | 19,875.00 | 19,875.00 | 19,875.00 | 19,875.00 | 0.0M |
| 2025-06-09 | 19,520.00 | 19,665.00 | 19,520.00 | 19,665.00 | 0.0M |
| 2025-06-05 | 18,920.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2025-06-04 | 18,920.00 | 18,920.00 | 18,920.00 | 18,920.00 | 0.0M |
| 2025-06-02 | 19,120.00 | 19,120.00 | 18,835.00 | 18,835.00 | 0.0M |
| 2025-05-30 | 19,540.00 | 19,340.00 | 19,340.00 | 19,340.00 | 0.0M |
| 2025-05-29 | 19,540.00 | 19,540.00 | 19,540.00 | 19,540.00 | 0.0M |
| 2025-05-28 | 19,925.00 | 19,925.00 | 19,925.00 | 19,925.00 | 0.0M |
| 2025-05-27 | 19,870.00 | 19,925.00 | 19,925.00 | 19,925.00 | 0.0M |
| 2025-05-26 | 19,870.00 | 19,870.00 | 19,670.00 | 19,670.00 | 0.0M |
| 2025-05-23 | 20,190.00 | 20,190.00 | 20,190.00 | 20,190.00 | 0.0M |
| 2025-05-22 | 19,785.00 | 19,785.00 | 19,785.00 | 19,785.00 | 0.0M |
| 2025-05-21 | 19,785.00 | 19,785.00 | 19,785.00 | 19,785.00 | 0.0M |
| 2025-05-20 | 19,420.00 | 19,415.00 | 19,415.00 | 19,415.00 | 0.0M |
| 2025-05-19 | 19,420.00 | 19,420.00 | 19,415.00 | 19,415.00 | 0.0M |
| 2025-05-16 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 0.0M |
| 2025-05-15 | 20,370.00 | 20,075.00 | 20,075.00 | 20,075.00 | 0.0M |
| 2025-05-14 | 20,370.00 | 20,370.00 | 20,370.00 | 20,370.00 | 0.0M |
| 2025-05-13 | 20,005.00 | 20,075.00 | 20,005.00 | 20,075.00 | 0.0M |
| 2025-05-12 | 19,565.00 | 19,565.00 | 19,515.00 | 19,550.00 | 0.0M |
| 2025-05-08 | 18,965.00 | 19,060.00 | 18,965.00 | 19,060.00 | 0.0M |
| 2025-05-07 | 19,500.00 | 19,550.00 | 19,500.00 | 19,550.00 | 0.0M |
| 2025-05-02 | 19,690.00 | 19,690.00 | 19,690.00 | 19,690.00 | 0.0M |
| 2025-04-30 | 19,340.00 | 19,340.00 | 19,225.00 | 19,225.00 | 0.0M |
| 2025-04-29 | 19,685.00 | 19,685.00 | 19,665.00 | 19,665.00 | 0.0M |
| 2025-04-28 | 19,685.00 | 19,685.00 | 19,685.00 | 19,685.00 | 0.0M |
| 2025-04-25 | 19,905.00 | 19,922.00 | 19,825.00 | 19,922.00 | 0.0M |
| 2025-04-24 | 19,545.00 | 19,545.00 | 19,545.00 | 19,545.00 | 0.0M |
| 2025-04-23 | 19,645.00 | 19,645.00 | 19,645.00 | 19,645.00 | 0.0M |
| 2025-04-21 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 0.0M |
| 2025-04-18 | 19,385.00 | 19,385.00 | 19,385.00 | 19,385.00 | 0.0M |
| 2025-04-17 | 19,350.00 | 19,615.00 | 19,350.00 | 19,615.00 | 0.0M |
| 2025-04-16 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 0.0M |
| 2025-04-14 | 19,395.00 | 19,420.00 | 19,190.00 | 19,375.00 | 0.0M |
| 2025-04-11 | 18,777.00 | 18,910.00 | 18,777.00 | 18,910.00 | 0.0M |
| 2025-04-10 | 18,660.00 | 18,660.00 | 18,335.00 | 18,495.00 | 0.0M |
| 2025-04-09 | 17,635.00 | 17,725.00 | 17,625.00 | 17,715.00 | 0.0M |
| 2025-04-08 | 17,470.00 | 17,670.00 | 17,470.00 | 17,670.00 | 0.0M |
| 2025-04-07 | 18,555.00 | 18,555.00 | 17,180.00 | 17,320.00 | 0.0M |
| 2025-04-04 | 18,405.00 | 18,405.00 | 18,315.00 | 18,385.00 | 0.0M |
| 2025-04-03 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 0.0M |
| 2025-04-02 | 19,020.00 | 19,150.00 | 19,020.00 | 19,085.00 | 0.0M |
| 2025-04-01 | 18,500.00 | 18,725.00 | 18,445.00 | 18,560.00 | 0.0M |
| 2025-03-31 | 18,775.00 | 19,095.00 | 18,725.00 | 19,095.00 | 0.0M |
| 2025-03-28 | 18,500.00 | 18,570.00 | 18,415.00 | 18,560.00 | 0.0M |
| 2025-03-25 | 18,110.00 | 18,185.00 | 18,110.00 | 18,185.00 | 0.0M |
| 2025-03-20 | 18,345.00 | 18,345.00 | 18,345.00 | 18,345.00 | 0.0M |
| 2025-03-17 | 18,645.00 | 18,645.00 | 18,645.00 | 18,645.00 | 0.0M |
| 2025-03-14 | 18,255.00 | 18,415.00 | 18,255.00 | 18,415.00 | 0.0M |
| 2025-03-13 | 18,115.00 | 18,180.00 | 18,000.00 | 18,180.00 | 0.0M |
| 2025-03-12 | 18,280.00 | 18,295.00 | 18,275.00 | 18,295.00 | 0.0M |
| 2025-03-11 | 18,370.00 | 18,440.00 | 18,325.00 | 18,415.00 | 0.0M |
| 2025-03-10 | 18,880.00 | 19,020.00 | 18,690.00 | 18,780.00 | 0.0M |
| 2025-03-07 | 18,855.00 | 18,975.00 | 18,855.00 | 18,875.00 | 0.0M |
| 2025-03-06 | 18,415.00 | 18,735.00 | 18,410.00 | 18,735.00 | 0.0M |
| 2025-03-05 | 17,965.00 | 18,280.00 | 17,965.00 | 18,280.00 | 0.0M |
| 2025-03-04 | 18,395.00 | 18,395.00 | 18,075.00 | 18,195.00 | 0.0M |
| 2025-02-28 | 19,365.00 | 19,550.00 | 19,355.00 | 19,550.00 | 0.0M |
| 2025-02-27 | 19,495.00 | 19,560.00 | 18,710.00 | 19,560.00 | 0.0M |
| 2025-02-26 | 19,735.00 | 19,735.00 | 19,660.00 | 19,670.00 | 0.0M |
| 2025-02-25 | 19,610.00 | 19,910.00 | 19,580.00 | 19,910.00 | 0.0M |
| 2025-02-24 | 19,985.00 | 20,045.00 | 19,850.00 | 19,975.00 | 0.0M |
| 2025-02-21 | 20,105.00 | 20,390.00 | 20,105.00 | 20,380.00 | 0.0M |
| 2025-02-20 | 19,750.00 | 20,080.00 | 19,675.00 | 20,080.00 | 0.0M |
| 2025-02-19 | 19,835.00 | 20,020.00 | 19,835.00 | 20,020.00 | 0.0M |
| 2025-02-18 | 19,660.00 | 19,660.00 | 19,630.00 | 19,630.00 | 0.0M |
| 2025-02-17 | 19,790.00 | 19,990.00 | 19,790.00 | 19,790.00 | 0.0M |
| 2025-02-14 | 19,675.00 | 19,920.00 | 19,675.00 | 19,920.00 | 0.0M |
| 2025-02-13 | 19,625.00 | 19,790.00 | 19,555.00 | 19,725.00 | 0.0M |
| 2025-02-12 | 20,170.00 | 20,240.00 | 20,170.00 | 20,240.00 | 0.0M |
| 2025-02-11 | 20,255.00 | 20,380.00 | 20,255.00 | 20,380.00 | 0.0M |
| 2025-02-10 | 20,360.00 | 20,425.00 | 20,220.00 | 20,220.00 | 0.0M |
| 2025-02-07 | 20,815.00 | 20,815.00 | 20,815.00 | 20,815.00 | 0.0M |
| 2025-02-06 | 20,595.00 | 20,820.00 | 20,595.00 | 20,820.00 | 0.0M |
| 2025-02-05 | 21,260.00 | 21,385.00 | 21,120.00 | 21,380.00 | 0.0M |
| 2025-02-04 | 20,630.00 | 20,760.00 | 20,490.00 | 20,490.00 | 0.0M |
| 2025-02-03 | 20,025.00 | 20,025.00 | 19,625.00 | 19,885.00 | 0.0M |
| 2025-01-31 | 20,155.00 | 20,155.00 | 19,955.00 | 20,070.00 | 0.0M |
| 2025-01-24 | 20,495.00 | 20,875.00 | 20,320.00 | 20,510.00 | 0.0M |
| 2025-01-23 | 20,675.00 | 20,675.00 | 20,050.00 | 20,440.00 | 0.0M |
| 2025-01-22 | 20,950.00 | 21,050.00 | 20,645.00 | 20,975.00 | 0.0M |
| 2025-01-21 | 20,310.00 | 20,435.00 | 20,185.00 | 20,435.00 | 0.0M |
| 2025-01-20 | 19,695.00 | 19,895.00 | 19,695.00 | 19,895.00 | 0.0M |
| 2025-01-17 | 19,275.00 | 19,500.00 | 19,275.00 | 19,390.00 | 0.0M |
| 2025-01-16 | 20,160.00 | 20,160.00 | 19,795.00 | 19,795.00 | 0.0M |
| 2025-01-15 | 20,235.00 | 20,470.00 | 20,230.00 | 20,395.00 | 0.0M |
| 2025-01-14 | 20,465.00 | 20,650.00 | 19,500.00 | 20,650.00 | 0.0M |
| 2025-01-13 | 19,485.00 | 19,960.00 | 19,425.00 | 19,895.00 | 0.0M |
| 2025-01-10 | 18,555.00 | 18,710.00 | 18,470.00 | 18,650.00 | 0.0M |
| 2025-01-09 | 18,390.00 | 18,390.00 | 18,135.00 | 18,205.00 | 0.0M |
| 2025-01-08 | 18,405.00 | 18,535.00 | 18,405.00 | 18,535.00 | 0.0M |
| 2025-01-07 | 18,425.00 | 18,425.00 | 18,155.00 | 18,175.00 | 0.0M |
| 2025-01-06 | 18,250.00 | 18,740.00 | 17,210.00 | 18,565.00 | 0.0M |
| 2025-01-03 | 18,965.00 | 19,130.00 | 18,885.00 | 18,885.00 | 0.0M |
| 2025-01-02 | 18,885.00 | 18,970.00 | 18,885.00 | 18,885.00 | 0.0M |