18,735.00
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 | 19,080.00 | 19,080.00 | 18,620.00 | 18,735.00 | 0.0M |
| 2025-09-25 | 19,175.00 | 19,205.00 | 19,105.00 | 19,180.00 | 0.0M |
| 2025-09-24 | 19,355.00 | 19,355.00 | 19,040.00 | 19,205.00 | 0.0M |
| 2025-09-23 | 19,330.00 | 19,330.00 | 19,175.00 | 19,275.00 | 0.0M |
| 2025-09-22 | 19,175.00 | 19,225.00 | 19,130.00 | 19,150.00 | 0.0M |
| 2025-09-19 | 19,185.00 | 19,185.00 | 18,990.00 | 19,035.00 | 0.0M |
| 2025-09-18 | 18,910.00 | 19,165.00 | 18,910.00 | 19,165.00 | 0.0M |
| 2025-09-17 | 19,055.00 | 19,055.00 | 18,815.00 | 18,910.00 | 0.0M |
| 2025-09-16 | 18,810.00 | 19,060.00 | 18,810.00 | 19,060.00 | 0.0M |
| 2025-09-15 | 18,915.00 | 18,915.00 | 18,750.00 | 18,820.00 | 0.0M |
| 2025-09-12 | 18,720.00 | 18,745.00 | 18,575.00 | 18,745.00 | 0.0M |
| 2025-09-11 | 18,385.00 | 18,430.00 | 18,310.00 | 18,430.00 | 0.0M |
| 2025-09-10 | 18,050.00 | 18,325.00 | 18,050.00 | 18,325.00 | 0.0M |
| 2025-09-09 | 17,910.00 | 18,050.00 | 17,820.00 | 18,050.00 | 0.0M |
| 2025-09-08 | 17,795.00 | 17,815.00 | 17,705.00 | 17,815.00 | 0.0M |
| 2025-09-05 | 17,665.00 | 17,725.00 | 17,665.00 | 17,720.00 | 0.0M |
| 2025-09-04 | 17,660.00 | 17,695.00 | 17,605.00 | 17,650.00 | 0.0M |
| 2025-09-03 | 17,575.00 | 17,600.00 | 17,535.00 | 17,600.00 | 0.0M |
| 2025-09-02 | 17,425.00 | 17,570.00 | 17,425.00 | 17,570.00 | 0.0M |
| 2025-09-01 | 17,560.00 | 17,560.00 | 17,335.00 | 17,380.00 | 0.0M |
| 2025-08-29 | 17,700.00 | 17,705.00 | 17,570.00 | 17,645.00 | 0.0M |
| 2025-08-28 | 17,595.00 | 17,725.00 | 17,570.00 | 17,695.00 | 0.0M |
| 2025-08-27 | 17,665.00 | 17,665.00 | 17,505.00 | 17,610.00 | 0.0M |
| 2025-08-26 | 17,725.00 | 17,725.00 | 17,510.00 | 17,600.00 | 0.6M |
| 2025-08-25 | 17,600.00 | 17,690.00 | 17,590.00 | 17,675.00 | 0.0M |
| 2025-08-22 | 17,510.00 | 17,540.00 | 17,460.00 | 17,495.00 | 0.0M |
| 2025-08-21 | 17,425.00 | 17,460.00 | 17,325.00 | 17,385.00 | 1.2M |
| 2025-08-20 | 17,305.00 | 17,325.00 | 17,005.00 | 17,325.00 | 0.0M |
| 2025-08-19 | 17,395.00 | 17,535.00 | 17,365.00 | 17,455.00 | 0.0M |
| 2025-08-18 | 17,790.00 | 17,790.00 | 17,565.00 | 17,570.00 | 0.0M |
| 2025-08-14 | 17,885.00 | 17,885.00 | 17,705.00 | 17,885.00 | 0.0M |
| 2025-08-13 | 17,840.00 | 17,840.00 | 17,630.00 | 17,830.00 | 0.0M |
| 2025-08-12 | 17,635.00 | 17,895.00 | 17,610.00 | 17,655.00 | 0.0M |
| 2025-08-11 | 17,690.00 | 17,735.00 | 17,660.00 | 17,735.00 | 0.0M |
| 2025-08-08 | 17,760.00 | 17,800.00 | 17,650.00 | 17,650.00 | 0.0M |
| 2025-08-07 | 17,835.00 | 17,835.00 | 17,665.00 | 17,760.00 | 0.0M |
| 2025-08-06 | 17,605.00 | 17,685.00 | 17,525.00 | 17,685.00 | 0.0M |
| 2025-08-05 | 17,650.00 | 17,705.00 | 17,495.00 | 17,685.00 | 0.1M |
| 2025-08-04 | 17,255.00 | 17,420.00 | 17,155.00 | 17,420.00 | 0.0M |
| 2025-08-01 | 17,745.00 | 17,745.00 | 17,220.00 | 17,260.00 | 0.0M |
| 2025-07-31 | 18,125.00 | 18,125.00 | 17,840.00 | 17,940.00 | 0.0M |
| 2025-07-30 | 17,865.00 | 18,025.00 | 17,820.00 | 17,990.00 | 0.0M |
| 2025-07-29 | 17,670.00 | 17,855.00 | 17,470.00 | 17,855.00 | 0.0M |
| 2025-07-28 | 17,730.00 | 17,730.00 | 17,530.00 | 17,660.00 | 0.0M |
| 2025-07-25 | 17,630.00 | 17,670.00 | 17,600.00 | 17,670.00 | 0.0M |
| 2025-07-24 | 17,725.00 | 17,825.00 | 17,560.00 | 17,585.00 | 0.0M |
| 2025-07-23 | 17,545.00 | 17,545.00 | 17,310.00 | 17,525.00 | 0.3M |
| 2025-07-22 | 17,780.00 | 17,780.00 | 17,380.00 | 17,520.00 | 0.0M |
| 2025-07-21 | 17,630.00 | 17,750.00 | 17,625.00 | 17,750.00 | 0.0M |
| 2025-07-18 | 17,600.00 | 17,635.00 | 17,480.00 | 17,625.00 | 0.0M |
| 2025-07-17 | 17,690.00 | 17,690.00 | 17,400.00 | 17,600.00 | 0.0M |
| 2025-07-16 | 17,740.00 | 17,740.00 | 17,540.00 | 17,620.00 | 0.0M |
| 2025-07-15 | 17,675.00 | 17,715.00 | 17,550.00 | 17,715.00 | 0.0M |
| 2025-07-14 | 17,545.00 | 17,715.00 | 17,535.00 | 17,715.00 | 0.0M |
| 2025-07-11 | 17,640.00 | 17,640.00 | 17,465.00 | 17,500.00 | 0.0M |
| 2025-07-10 | 17,305.00 | 17,530.00 | 17,305.00 | 17,530.00 | 0.0M |
| 2025-07-09 | 17,305.00 | 17,335.00 | 17,180.00 | 17,335.00 | 0.0M |
| 2025-07-08 | 16,955.00 | 17,190.00 | 16,955.00 | 17,180.00 | 0.0M |
| 2025-07-07 | 16,840.00 | 16,930.00 | 16,825.00 | 16,890.00 | 0.0M |
| 2025-07-04 | 17,290.00 | 17,290.00 | 16,860.00 | 16,860.00 | 0.0M |
| 2025-07-03 | 17,130.00 | 17,175.00 | 17,065.00 | 17,175.00 | 0.0M |
| 2025-07-02 | 17,000.00 | 17,005.00 | 16,750.00 | 17,005.00 | 0.0M |
| 2025-07-01 | 17,100.00 | 17,275.00 | 17,015.00 | 17,085.00 | 0.0M |
| 2025-06-30 | 16,905.00 | 17,025.00 | 16,900.00 | 16,990.00 | 0.0M |
| 2025-06-27 | 17,065.00 | 17,065.00 | 16,805.00 | 16,900.00 | 0.0M |
| 2025-06-26 | 17,180.00 | 17,180.00 | 16,755.00 | 16,940.00 | 0.0M |
| 2025-06-25 | 17,335.00 | 17,335.00 | 17,015.00 | 17,150.00 | 0.0M |
| 2025-06-24 | 16,790.00 | 17,080.00 | 16,790.00 | 17,080.00 | 0.0M |
| 2025-06-23 | 16,405.00 | 16,635.00 | 16,405.00 | 16,615.00 | 0.0M |
| 2025-06-20 | 16,435.00 | 16,600.00 | 16,415.00 | 16,590.00 | 0.0M |
| 2025-06-19 | 16,510.00 | 16,510.00 | 16,270.00 | 16,420.00 | 0.0M |
| 2025-06-18 | 16,210.00 | 16,365.00 | 16,185.00 | 16,345.00 | 0.0M |
| 2025-06-17 | 16,370.00 | 16,490.00 | 16,115.00 | 16,225.00 | 0.0M |
| 2025-06-16 | 16,005.00 | 16,280.00 | 15,910.00 | 16,280.00 | 0.0M |
| 2025-06-13 | 16,355.00 | 16,355.00 | 15,875.00 | 16,005.00 | 0.0M |
| 2025-06-12 | 16,035.00 | 16,175.00 | 16,035.00 | 16,145.00 | 0.0M |
| 2025-06-11 | 15,975.00 | 16,035.00 | 15,895.00 | 16,035.00 | 0.0M |
| 2025-06-10 | 15,895.00 | 15,905.00 | 15,700.00 | 15,865.00 | 0.0M |
| 2025-06-09 | 15,780.00 | 15,815.00 | 15,680.00 | 15,725.00 | 0.0M |
| 2025-06-05 | 15,430.00 | 15,575.00 | 15,415.00 | 15,505.00 | 0.0M |
| 2025-06-04 | 15,005.00 | 15,310.00 | 15,005.00 | 15,310.00 | 0.0M |
| 2025-06-02 | 14,910.00 | 14,995.00 | 14,820.00 | 14,870.00 | 0.0M |
| 2025-05-30 | 14,980.00 | 14,985.00 | 14,830.00 | 14,915.00 | 0.0M |
| 2025-05-29 | 14,915.00 | 14,995.00 | 14,850.00 | 14,995.00 | 0.0M |
| 2025-05-28 | 14,655.00 | 14,825.00 | 14,605.00 | 14,750.00 | 0.0M |
| 2025-05-27 | 14,550.00 | 14,570.00 | 14,485.00 | 14,570.00 | 0.0M |
| 2025-05-26 | 14,370.00 | 14,550.00 | 14,370.00 | 14,550.00 | 0.0M |
| 2025-05-23 | 14,370.00 | 14,370.00 | 14,260.00 | 14,330.00 | 0.0M |
| 2025-05-22 | 14,465.00 | 14,580.00 | 14,265.00 | 14,280.00 | 0.0M |
| 2025-05-21 | 14,460.00 | 14,505.00 | 14,425.00 | 14,505.00 | 0.0M |
| 2025-05-20 | 14,495.00 | 14,495.00 | 14,325.00 | 14,370.00 | 0.0M |
| 2025-05-19 | 14,475.00 | 14,475.00 | 14,300.00 | 14,375.00 | 0.0M |
| 2025-05-16 | 14,485.00 | 14,515.00 | 14,420.00 | 14,515.00 | 0.0M |
| 2025-05-15 | 14,580.00 | 14,580.00 | 14,440.00 | 14,485.00 | 0.0M |
| 2025-05-14 | 14,445.00 | 14,575.00 | 14,445.00 | 14,550.00 | 0.0M |
| 2025-05-13 | 14,465.00 | 14,465.00 | 14,345.00 | 14,410.00 | 0.0M |
| 2025-05-12 | 14,350.00 | 14,350.00 | 14,265.00 | 14,345.00 | 0.0M |
| 2025-05-09 | 14,310.00 | 14,310.00 | 14,180.00 | 14,245.00 | 0.0M |
| 2025-05-08 | 14,285.00 | 14,285.00 | 14,195.00 | 14,220.00 | 0.0M |
| 2025-05-07 | 14,260.00 | 14,260.00 | 14,130.00 | 14,215.00 | 0.0M |
| 2025-05-02 | 14,100.00 | 14,140.00 | 14,030.00 | 14,140.00 | 0.0M |
| 2025-04-30 | 14,175.00 | 14,175.00 | 14,005.00 | 14,140.00 | 0.0M |
| 2025-04-29 | 14,105.00 | 14,160.00 | 14,030.00 | 14,160.00 | 0.0M |
| 2025-04-28 | 14,010.00 | 14,065.00 | 13,985.00 | 14,005.00 | 0.0M |
| 2025-04-25 | 14,100.00 | 14,100.00 | 13,990.00 | 14,030.00 | 0.0M |
| 2025-04-24 | 14,000.00 | 14,000.00 | 13,835.00 | 13,935.00 | 0.0M |
| 2025-04-23 | 13,955.00 | 13,955.00 | 13,845.00 | 13,915.00 | 0.0M |
| 2025-04-22 | 13,695.00 | 13,755.00 | 13,685.00 | 13,740.00 | 0.0M |
| 2025-04-21 | 13,760.00 | 13,780.00 | 13,685.00 | 13,755.00 | 0.0M |
| 2025-04-18 | 13,720.00 | 13,730.00 | 13,590.00 | 13,730.00 | 0.0M |
| 2025-04-17 | 13,550.00 | 13,655.00 | 13,505.00 | 13,655.00 | 0.0M |
| 2025-04-16 | 13,665.00 | 13,665.00 | 13,485.00 | 13,520.00 | 0.0M |
| 2025-04-15 | 13,640.00 | 13,680.00 | 13,595.00 | 13,670.00 | 0.0M |
| 2025-04-14 | 13,600.00 | 13,600.00 | 13,500.00 | 13,565.00 | 0.0M |
| 2025-04-11 | 13,330.00 | 13,405.00 | 13,225.00 | 13,405.00 | 0.0M |
| 2025-04-10 | 13,425.00 | 13,440.00 | 13,245.00 | 13,440.00 | 0.0M |
| 2025-04-09 | 12,760.00 | 12,830.00 | 12,620.00 | 12,675.00 | 0.1M |
| 2025-04-08 | 13,170.00 | 13,170.00 | 12,820.00 | 12,905.00 | 0.0M |
| 2025-04-07 | 13,135.00 | 13,135.00 | 12,840.00 | 12,860.00 | 0.0M |
| 2025-04-04 | 13,545.00 | 13,810.00 | 13,430.00 | 13,610.00 | 0.0M |
| 2025-04-03 | 13,480.00 | 13,725.00 | 13,480.00 | 13,725.00 | 0.0M |
| 2025-04-02 | 13,970.00 | 13,970.00 | 13,775.00 | 13,800.00 | 0.0M |
| 2025-04-01 | 13,840.00 | 13,925.00 | 13,735.00 | 13,830.00 | 0.0M |
| 2025-03-31 | 13,885.00 | 13,885.00 | 13,650.00 | 13,690.00 | 0.0M |
| 2025-03-28 | 14,295.00 | 14,295.00 | 14,040.00 | 14,050.00 | 0.0M |
| 2025-03-27 | 14,400.00 | 14,425.00 | 14,285.00 | 14,295.00 | 0.0M |
| 2025-03-26 | 14,435.00 | 14,520.00 | 14,360.00 | 14,520.00 | 0.0M |
| 2025-03-25 | 14,570.00 | 14,570.00 | 14,315.00 | 14,345.00 | 0.0M |
| 2025-03-24 | 14,465.00 | 14,480.00 | 14,390.00 | 14,435.00 | 0.0M |
| 2025-03-21 | 14,360.00 | 14,445.00 | 14,335.00 | 14,430.00 | 0.0M |
| 2025-03-20 | 14,430.00 | 14,475.00 | 14,390.00 | 14,440.00 | 0.0M |
| 2025-03-19 | 14,365.00 | 14,460.00 | 14,365.00 | 14,395.00 | 0.0M |
| 2025-03-18 | 14,350.00 | 14,435.00 | 14,285.00 | 14,340.00 | 0.0M |
| 2025-03-17 | 14,240.00 | 14,265.00 | 14,220.00 | 14,250.00 | 0.0M |
| 2025-03-14 | 14,080.00 | 14,080.00 | 14,005.00 | 14,025.00 | 0.0M |
| 2025-03-13 | 14,165.00 | 14,175.00 | 13,975.00 | 14,095.00 | 0.0M |
| 2025-03-12 | 13,975.00 | 14,095.00 | 13,915.00 | 14,070.00 | 0.0M |
| 2025-03-11 | 13,765.00 | 13,910.00 | 13,715.00 | 13,910.00 | 0.0M |
| 2025-03-10 | 14,010.00 | 14,100.00 | 14,000.00 | 14,085.00 | 0.0M |
| 2025-03-07 | 14,020.00 | 14,060.00 | 13,895.00 | 14,045.00 | 0.0M |
| 2025-03-06 | 14,085.00 | 14,115.00 | 14,010.00 | 14,075.00 | 0.0M |
| 2025-03-05 | 13,940.00 | 14,005.00 | 13,860.00 | 14,005.00 | 0.0M |
| 2025-03-04 | 13,835.00 | 13,920.00 | 13,785.00 | 13,820.00 | 0.0M |
| 2025-02-28 | 14,060.00 | 14,105.00 | 13,820.00 | 13,820.00 | 0.0M |
| 2025-02-27 | 14,400.00 | 14,400.00 | 14,275.00 | 14,350.00 | 0.0M |
| 2025-02-26 | 14,340.00 | 14,405.00 | 14,305.00 | 14,405.00 | 0.0M |
| 2025-02-25 | 14,280.00 | 14,370.00 | 14,280.00 | 14,345.00 | 0.0M |
| 2025-02-24 | 14,370.00 | 14,420.00 | 14,295.00 | 14,420.00 | 0.0M |
| 2025-02-21 | 14,485.00 | 14,485.00 | 14,365.00 | 14,445.00 | 0.0M |
| 2025-02-20 | 14,575.00 | 14,575.00 | 14,400.00 | 14,475.00 | 0.0M |
| 2025-02-19 | 14,405.00 | 14,575.00 | 14,405.00 | 14,550.00 | 0.0M |
| 2025-02-18 | 14,230.00 | 14,260.00 | 14,200.00 | 14,255.00 | 0.0M |
| 2025-02-17 | 14,130.00 | 14,230.00 | 14,130.00 | 14,230.00 | 0.1M |
| 2025-02-14 | 14,095.00 | 14,140.00 | 14,065.00 | 14,130.00 | 0.2M |
| 2025-02-13 | 13,830.00 | 14,030.00 | 13,830.00 | 14,030.00 | 0.0M |
| 2025-02-12 | 13,810.00 | 13,895.00 | 13,730.00 | 13,895.00 | 0.8M |
| 2025-02-11 | 13,755.00 | 13,855.00 | 13,755.00 | 13,840.00 | 0.0M |
| 2025-02-10 | 13,650.00 | 13,750.00 | 13,615.00 | 13,700.00 | 0.0M |
| 2025-02-07 | 13,800.00 | 13,800.00 | 13,680.00 | 13,725.00 | 0.0M |
| 2025-02-06 | 13,645.00 | 13,775.00 | 13,645.00 | 13,770.00 | 0.0M |
| 2025-02-05 | 13,600.00 | 13,685.00 | 13,600.00 | 13,655.00 | 0.0M |
| 2025-02-04 | 13,465.00 | 13,640.00 | 13,435.00 | 13,480.00 | 0.0M |
| 2025-02-03 | 13,585.00 | 13,585.00 | 13,280.00 | 13,360.00 | 0.0M |
| 2025-01-31 | 13,670.00 | 13,715.00 | 13,605.00 | 13,715.00 | 0.0M |
| 2025-01-24 | 13,735.00 | 13,845.00 | 13,735.00 | 13,810.00 | 0.0M |
| 2025-01-23 | 13,815.00 | 13,815.00 | 13,695.00 | 13,705.00 | 0.0M |
| 2025-01-22 | 13,745.00 | 13,895.00 | 13,745.00 | 13,840.00 | 0.0M |
| 2025-01-21 | 13,835.00 | 13,835.00 | 13,635.00 | 13,675.00 | 0.0M |
| 2025-01-20 | 13,810.00 | 13,815.00 | 13,670.00 | 13,725.00 | 0.0M |
| 2025-01-17 | 13,730.00 | 13,760.00 | 13,695.00 | 13,735.00 | 0.0M |
| 2025-01-16 | 13,905.00 | 13,905.00 | 13,730.00 | 13,735.00 | 0.0M |
| 2025-01-15 | 13,670.00 | 13,690.00 | 13,565.00 | 13,605.00 | 0.0M |
| 2025-01-14 | 13,565.00 | 13,640.00 | 13,495.00 | 13,570.00 | 0.0M |
| 2025-01-13 | 13,650.00 | 13,650.00 | 13,510.00 | 13,570.00 | 0.0M |
| 2025-01-10 | 13,750.00 | 13,750.00 | 13,615.00 | 13,700.00 | 0.1M |
| 2025-01-09 | 13,770.00 | 13,815.00 | 13,710.00 | 13,745.00 | 0.0M |
| 2025-01-08 | 13,520.00 | 13,765.00 | 13,520.00 | 13,745.00 | 0.0M |
| 2025-01-07 | 13,675.00 | 13,715.00 | 13,585.00 | 13,585.00 | 0.0M |
| 2025-01-06 | 13,530.00 | 13,595.00 | 13,365.00 | 13,595.00 | 0.0M |
| 2025-01-03 | 13,090.00 | 13,345.00 | 13,090.00 | 13,270.00 | 0.0M |
| 2025-01-02 | 13,085.00 | 13,095.00 | 13,005.00 | 13,090.00 | 0.0M |