14,250.00
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 | 14,400.00 | 14,400.00 | 14,175.00 | 14,250.00 | 0.1M |
| 2025-09-25 | 14,670.00 | 14,670.00 | 14,350.00 | 14,430.00 | 0.1M |
| 2025-09-24 | 14,520.00 | 14,595.00 | 14,085.00 | 14,285.00 | 0.1M |
| 2025-09-23 | 14,375.00 | 14,655.00 | 14,375.00 | 14,610.00 | 0.2M |
| 2025-09-22 | 14,585.00 | 14,740.00 | 14,225.00 | 14,355.00 | 0.2M |
| 2025-09-19 | 13,830.00 | 14,235.00 | 13,665.00 | 14,105.00 | 0.1M |
| 2025-09-18 | 13,545.00 | 14,045.00 | 13,350.00 | 13,830.00 | 0.1M |
| 2025-09-17 | 13,250.00 | 13,330.00 | 13,220.00 | 13,275.00 | 0.0M |
| 2025-09-16 | 13,400.00 | 13,410.00 | 13,235.00 | 13,270.00 | 0.0M |
| 2025-09-15 | 13,265.00 | 13,380.00 | 13,200.00 | 13,290.00 | 0.1M |
| 2025-09-12 | 12,970.00 | 13,065.00 | 12,805.00 | 13,025.00 | 0.0M |
| 2025-09-11 | 12,640.00 | 12,775.00 | 12,605.00 | 12,765.00 | 0.0M |
| 2025-09-10 | 12,690.00 | 12,700.00 | 12,605.00 | 12,605.00 | 0.0M |
| 2025-09-09 | 12,720.00 | 12,720.00 | 12,500.00 | 12,535.00 | 0.0M |
| 2025-09-08 | 12,615.00 | 12,615.00 | 12,430.00 | 12,545.00 | 0.0M |
| 2025-09-05 | 12,450.00 | 12,450.00 | 12,285.00 | 12,445.00 | 0.0M |
| 2025-09-04 | 12,340.00 | 12,380.00 | 12,220.00 | 12,265.00 | 0.0M |
| 2025-09-03 | 12,575.00 | 12,575.00 | 12,280.00 | 12,340.00 | 0.1M |
| 2025-09-02 | 12,320.00 | 12,540.00 | 12,275.00 | 12,540.00 | 0.0M |
| 2025-09-01 | 12,365.00 | 12,950.00 | 12,240.00 | 12,320.00 | 0.0M |
| 2025-08-29 | 12,630.00 | 12,700.00 | 12,350.00 | 12,400.00 | 0.0M |
| 2025-08-28 | 12,635.00 | 12,635.00 | 12,430.00 | 12,490.00 | 0.0M |
| 2025-08-27 | 12,945.00 | 12,945.00 | 12,505.00 | 12,630.00 | 0.0M |
| 2025-08-26 | 12,520.00 | 12,685.00 | 12,450.00 | 12,660.00 | 0.0M |
| 2025-08-25 | 11,970.00 | 12,555.00 | 11,970.00 | 12,555.00 | 0.1M |
| 2025-08-22 | 11,800.00 | 11,845.00 | 11,700.00 | 11,745.00 | 0.0M |
| 2025-08-21 | 11,945.00 | 11,945.00 | 11,725.00 | 11,765.00 | 0.0M |
| 2025-08-20 | 11,960.00 | 11,960.00 | 11,720.00 | 11,740.00 | 0.0M |
| 2025-08-19 | 12,075.00 | 12,075.00 | 11,935.00 | 11,985.00 | 0.0M |
| 2025-08-18 | 12,290.00 | 12,290.00 | 11,890.00 | 11,900.00 | 0.0M |
| 2025-08-14 | 12,215.00 | 12,285.00 | 12,050.00 | 12,120.00 | 0.0M |
| 2025-08-13 | 12,075.00 | 12,185.00 | 12,065.00 | 12,110.00 | 0.0M |
| 2025-08-12 | 12,210.00 | 12,210.00 | 12,020.00 | 12,020.00 | 0.0M |
| 2025-08-11 | 12,150.00 | 12,150.00 | 11,900.00 | 12,020.00 | 0.0M |
| 2025-08-08 | 11,820.00 | 11,970.00 | 11,820.00 | 11,855.00 | 0.0M |
| 2025-08-07 | 12,040.00 | 12,040.00 | 11,770.00 | 11,820.00 | 0.0M |
| 2025-08-06 | 11,850.00 | 11,850.00 | 11,730.00 | 11,800.00 | 0.0M |
| 2025-08-05 | 12,055.00 | 12,055.00 | 11,705.00 | 11,850.00 | 0.0M |
| 2025-08-04 | 11,820.00 | 11,820.00 | 11,515.00 | 11,610.00 | 0.0M |
| 2025-08-01 | 11,840.00 | 11,840.00 | 11,730.00 | 11,730.00 | 0.0M |
| 2025-07-31 | 11,885.00 | 11,900.00 | 11,760.00 | 11,845.00 | 0.0M |
| 2025-07-30 | 12,005.00 | 12,005.00 | 11,760.00 | 11,885.00 | 0.0M |
| 2025-07-29 | 11,940.00 | 11,965.00 | 11,755.00 | 11,950.00 | 0.0M |
| 2025-07-28 | 11,940.00 | 11,940.00 | 11,700.00 | 11,740.00 | 0.0M |
| 2025-07-25 | 11,890.00 | 11,890.00 | 11,645.00 | 11,645.00 | 0.0M |
| 2025-07-24 | 11,800.00 | 12,005.00 | 11,800.00 | 11,890.00 | 0.0M |
| 2025-07-23 | 11,700.00 | 11,865.00 | 11,700.00 | 11,865.00 | 0.0M |
| 2025-07-22 | 11,805.00 | 11,920.00 | 11,685.00 | 11,700.00 | 0.0M |
| 2025-07-21 | 11,985.00 | 11,985.00 | 11,740.00 | 11,805.00 | 0.0M |
| 2025-07-18 | 11,685.00 | 11,795.00 | 11,660.00 | 11,705.00 | 0.0M |
| 2025-07-17 | 11,665.00 | 11,700.00 | 11,610.00 | 11,665.00 | 0.0M |
| 2025-07-16 | 11,500.00 | 11,630.00 | 11,450.00 | 11,560.00 | 0.0M |
| 2025-07-15 | 11,135.00 | 11,665.00 | 11,135.00 | 11,605.00 | 0.0M |
| 2025-07-14 | 11,150.00 | 11,360.00 | 11,150.00 | 11,290.00 | 0.0M |
| 2025-07-11 | 11,470.00 | 11,470.00 | 11,345.00 | 11,360.00 | 0.2M |
| 2025-07-10 | 11,480.00 | 11,480.00 | 11,275.00 | 11,290.00 | 0.2M |
| 2025-07-09 | 11,200.00 | 11,295.00 | 11,135.00 | 11,255.00 | 0.2M |
| 2025-07-08 | 11,145.00 | 11,150.00 | 11,095.00 | 11,095.00 | 0.2M |
| 2025-07-07 | 11,365.00 | 11,365.00 | 11,150.00 | 11,155.00 | 0.2M |
| 2025-07-04 | 11,365.00 | 11,500.00 | 11,365.00 | 11,365.00 | 0.2M |
| 2025-07-03 | 11,500.00 | 11,500.00 | 11,330.00 | 11,360.00 | 0.2M |
| 2025-07-02 | 11,470.00 | 11,470.00 | 11,185.00 | 11,315.00 | 0.2M |
| 2025-07-01 | 11,600.00 | 11,625.00 | 11,500.00 | 11,515.00 | 0.2M |
| 2025-06-30 | 11,685.00 | 12,050.00 | 11,500.00 | 11,590.00 | 0.2M |
| 2025-06-27 | 11,590.00 | 11,735.00 | 11,575.00 | 11,685.00 | 0.2M |
| 2025-06-26 | 11,500.00 | 11,700.00 | 11,500.00 | 11,590.00 | 0.2M |
| 2025-06-25 | 12,195.00 | 12,195.00 | 11,630.00 | 11,710.00 | 0.2M |
| 2025-06-24 | 12,105.00 | 12,105.00 | 11,800.00 | 11,845.00 | 0.2M |
| 2025-06-23 | 11,275.00 | 11,550.00 | 11,150.00 | 11,550.00 | 0.1M |
| 2025-06-20 | 11,310.00 | 11,350.00 | 11,200.00 | 11,275.00 | 0.2M |
| 2025-06-19 | 11,200.00 | 11,280.00 | 11,110.00 | 11,185.00 | 0.2M |
| 2025-06-18 | 11,120.00 | 11,185.00 | 11,100.00 | 11,180.00 | 0.2M |
| 2025-06-17 | 11,185.00 | 11,325.00 | 11,150.00 | 11,180.00 | 0.1M |
| 2025-06-16 | 11,180.00 | 11,255.00 | 11,095.00 | 11,185.00 | 0.2M |
| 2025-06-13 | 11,640.00 | 11,640.00 | 11,130.00 | 11,170.00 | 0.0M |
| 2025-06-12 | 11,425.00 | 11,465.00 | 11,350.00 | 11,395.00 | 0.0M |
| 2025-06-11 | 11,390.00 | 11,475.00 | 11,330.00 | 11,425.00 | 0.0M |
| 2025-06-10 | 11,165.00 | 11,305.00 | 11,165.00 | 11,245.00 | 0.0M |
| 2025-06-09 | 11,410.00 | 11,410.00 | 11,070.00 | 11,110.00 | 0.0M |
| 2025-06-05 | 11,690.00 | 11,690.00 | 10,900.00 | 11,420.00 | 0.0M |
| 2025-06-04 | 11,425.00 | 11,690.00 | 11,425.00 | 11,630.00 | 0.0M |
| 2025-06-02 | 11,670.00 | 11,670.00 | 11,405.00 | 11,415.00 | 0.0M |
| 2025-05-30 | 11,700.00 | 11,730.00 | 11,580.00 | 11,720.00 | 0.0M |
| 2025-05-29 | 11,650.00 | 11,715.00 | 11,620.00 | 11,700.00 | 0.0M |
| 2025-05-28 | 11,620.00 | 11,690.00 | 11,575.00 | 11,645.00 | 0.0M |
| 2025-05-27 | 11,685.00 | 11,685.00 | 11,465.00 | 11,515.00 | 0.0M |
| 2025-05-26 | 11,200.00 | 11,490.00 | 11,200.00 | 11,475.00 | 0.0M |
| 2025-05-23 | 11,450.00 | 11,485.00 | 11,350.00 | 11,400.00 | 0.0M |
| 2025-05-22 | 11,395.00 | 11,550.00 | 11,330.00 | 11,435.00 | 0.0M |
| 2025-05-21 | 11,715.00 | 11,780.00 | 11,625.00 | 11,665.00 | 0.0M |
| 2025-05-20 | 11,555.00 | 11,840.00 | 11,555.00 | 11,720.00 | 0.1M |
| 2025-05-19 | 11,795.00 | 11,795.00 | 11,620.00 | 11,640.00 | 0.0M |
| 2025-05-16 | 11,820.00 | 11,850.00 | 11,750.00 | 11,795.00 | 0.0M |
| 2025-05-15 | 12,100.00 | 12,180.00 | 11,710.00 | 11,825.00 | 0.0M |
| 2025-05-14 | 11,460.00 | 11,930.00 | 11,460.00 | 11,930.00 | 0.1M |
| 2025-05-13 | 11,350.00 | 11,650.00 | 11,300.00 | 11,525.00 | 0.1M |
| 2025-05-12 | 10,880.00 | 11,120.00 | 10,765.00 | 11,100.00 | 0.2M |
| 2025-05-09 | 10,750.00 | 10,825.00 | 10,660.00 | 10,755.00 | 0.1M |
| 2025-05-08 | 10,790.00 | 10,790.00 | 10,600.00 | 10,655.00 | 0.2M |
| 2025-05-07 | 10,950.00 | 10,950.00 | 10,450.00 | 10,600.00 | 0.2M |
| 2025-05-02 | 10,695.00 | 10,790.00 | 10,645.00 | 10,645.00 | 0.2M |
| 2025-04-30 | 10,790.00 | 10,800.00 | 10,670.00 | 10,695.00 | 0.1M |
| 2025-04-29 | 10,740.00 | 10,755.00 | 10,680.00 | 10,755.00 | 0.2M |
| 2025-04-28 | 10,620.00 | 10,770.00 | 10,540.00 | 10,700.00 | 0.2M |
| 2025-04-25 | 10,470.00 | 10,585.00 | 10,305.00 | 10,535.00 | 0.3M |
| 2025-04-24 | 10,180.00 | 10,205.00 | 10,060.00 | 10,180.00 | 0.1M |
| 2025-04-23 | 10,000.00 | 10,085.00 | 9,950.00 | 10,045.00 | 0.2M |
| 2025-04-22 | 9,800.00 | 9,800.00 | 9,680.00 | 9,765.00 | 0.1M |
| 2025-04-21 | 9,890.00 | 9,890.00 | 9,790.00 | 9,810.00 | 0.1M |
| 2025-04-18 | 9,980.00 | 9,980.00 | 9,800.00 | 9,840.00 | 0.1M |
| 2025-04-17 | 9,700.00 | 9,820.00 | 9,700.00 | 9,820.00 | 0.2M |
| 2025-04-16 | 9,990.00 | 10,060.00 | 9,825.00 | 9,855.00 | 0.2M |
| 2025-04-15 | 9,995.00 | 10,030.00 | 9,940.00 | 9,980.00 | 0.2M |