14,935.00
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 | 15,140.00 | 15,140.00 | 14,875.00 | 14,935.00 | 0.0M |
| 2025-09-25 | 15,320.00 | 15,320.00 | 15,087.00 | 15,170.00 | 0.0M |
| 2025-09-24 | 15,495.00 | 15,495.00 | 15,205.00 | 15,280.00 | 0.0M |
| 2025-09-23 | 15,430.00 | 15,430.00 | 15,430.00 | 15,430.00 | 0.0M |
| 2025-09-22 | 15,455.00 | 15,455.00 | 15,385.00 | 15,430.00 | 0.0M |
| 2025-09-19 | 15,460.00 | 15,465.00 | 15,350.00 | 15,455.00 | 0.0M |
| 2025-09-18 | 15,340.00 | 15,495.00 | 15,340.00 | 15,405.00 | 0.0M |
| 2025-09-17 | 15,460.00 | 15,460.00 | 15,300.00 | 15,385.00 | 0.0M |
| 2025-09-16 | 15,485.00 | 15,485.00 | 15,380.00 | 15,380.00 | 0.0M |
| 2025-09-15 | 15,325.00 | 15,410.00 | 15,225.00 | 15,410.00 | 0.0M |
| 2025-09-12 | 15,305.00 | 15,305.00 | 15,175.00 | 15,215.00 | 0.0M |
| 2025-09-11 | 15,040.00 | 15,240.00 | 15,000.00 | 15,240.00 | 0.0M |
| 2025-09-10 | 14,930.00 | 15,055.00 | 14,880.00 | 15,040.00 | 0.0M |
| 2025-09-09 | 14,930.00 | 14,930.00 | 14,820.00 | 14,930.00 | 0.0M |
| 2025-09-08 | 14,790.00 | 14,870.00 | 14,745.00 | 14,870.00 | 0.0M |
| 2025-09-05 | 14,695.00 | 14,760.00 | 14,670.00 | 14,745.00 | 0.0M |
| 2025-09-04 | 14,655.00 | 14,740.00 | 14,655.00 | 14,715.00 | 0.0M |
| 2025-09-03 | 14,675.00 | 14,675.00 | 14,545.00 | 14,610.00 | 0.0M |
| 2025-09-02 | 14,705.00 | 14,705.00 | 14,545.00 | 14,545.00 | 0.0M |
| 2025-09-01 | 14,850.00 | 14,850.00 | 14,590.00 | 14,665.00 | 0.0M |
| 2025-08-29 | 14,745.00 | 14,745.00 | 14,675.00 | 14,720.00 | 0.0M |
| 2025-08-28 | 14,620.00 | 14,780.00 | 14,595.00 | 14,775.00 | 0.0M |
| 2025-08-27 | 14,655.00 | 14,655.00 | 14,545.00 | 14,620.00 | 0.0M |
| 2025-08-26 | 14,605.00 | 14,605.00 | 14,515.00 | 14,565.00 | 0.0M |
| 2025-08-25 | 14,580.00 | 14,615.00 | 14,460.00 | 14,615.00 | 0.0M |
| 2025-08-22 | 14,475.00 | 14,530.00 | 14,390.00 | 14,465.00 | 0.0M |
| 2025-08-21 | 14,325.00 | 14,490.00 | 14,325.00 | 14,470.00 | 0.0M |
| 2025-08-20 | 14,135.00 | 14,315.00 | 14,070.00 | 14,315.00 | 0.0M |
| 2025-08-19 | 14,410.00 | 14,430.00 | 14,310.00 | 14,390.00 | 0.0M |
| 2025-08-18 | 14,580.00 | 14,580.00 | 14,440.00 | 14,490.00 | 0.0M |
| 2025-08-14 | 14,680.00 | 14,680.00 | 14,550.00 | 14,565.00 | 0.0M |
| 2025-08-13 | 14,615.00 | 14,615.00 | 14,565.00 | 14,565.00 | 0.0M |
| 2025-08-12 | 14,785.00 | 14,870.00 | 14,675.00 | 14,745.00 | 0.0M |
| 2025-08-11 | 15,000.00 | 15,000.00 | 14,730.00 | 14,770.00 | 0.0M |
| 2025-08-08 | 14,985.00 | 15,055.00 | 14,965.00 | 14,965.00 | 0.0M |
| 2025-08-07 | 15,095.00 | 15,130.00 | 14,970.00 | 15,130.00 | 0.0M |
| 2025-08-06 | 14,820.00 | 15,055.00 | 14,820.00 | 15,055.00 | 0.0M |
| 2025-08-05 | 14,860.00 | 14,890.00 | 14,735.00 | 14,865.00 | 0.0M |
| 2025-08-04 | 14,470.00 | 14,705.00 | 14,465.00 | 14,705.00 | 0.0M |
| 2025-08-01 | 15,010.00 | 15,010.00 | 14,470.00 | 14,470.00 | 0.0M |
| 2025-07-31 | 15,180.00 | 15,215.00 | 15,110.00 | 15,175.00 | 0.0M |
| 2025-07-30 | 15,280.00 | 15,280.00 | 15,100.00 | 15,185.00 | 0.0M |
| 2025-07-29 | 14,945.00 | 15,225.00 | 14,945.00 | 15,225.00 | 0.0M |
| 2025-07-28 | 15,190.00 | 15,190.00 | 14,945.00 | 14,945.00 | 0.0M |
| 2025-07-25 | 15,430.00 | 15,435.00 | 15,340.00 | 15,375.00 | 0.0M |
| 2025-07-24 | 15,690.00 | 15,690.00 | 15,410.00 | 15,430.00 | 0.0M |
| 2025-07-23 | 15,500.00 | 15,620.00 | 15,500.00 | 15,620.00 | 0.0M |
| 2025-07-22 | 15,765.00 | 15,765.00 | 15,590.00 | 15,590.00 | 0.0M |
| 2025-07-21 | 15,835.00 | 15,835.00 | 15,590.00 | 15,690.00 | 0.0M |
| 2025-07-18 | 16,060.00 | 16,060.00 | 15,645.00 | 15,820.00 | 0.0M |
| 2025-07-17 | 16,045.00 | 16,045.00 | 15,800.00 | 15,895.00 | 0.0M |
| 2025-07-16 | 16,195.00 | 16,195.00 | 15,860.00 | 15,945.00 | 0.0M |
| 2025-07-15 | 16,205.00 | 16,205.00 | 16,055.00 | 16,170.00 | 0.0M |
| 2025-07-14 | 15,910.00 | 16,185.00 | 15,855.00 | 16,185.00 | 0.0M |
| 2025-07-11 | 15,995.00 | 15,995.00 | 15,835.00 | 15,890.00 | 0.0M |
| 2025-07-10 | 15,795.00 | 16,015.00 | 15,770.00 | 16,015.00 | 0.0M |
| 2025-07-09 | 15,590.00 | 15,795.00 | 15,565.00 | 15,795.00 | 0.0M |
| 2025-07-08 | 15,345.00 | 15,420.00 | 15,255.00 | 15,420.00 | 0.0M |
| 2025-07-07 | 15,020.00 | 15,200.00 | 15,020.00 | 15,185.00 | 0.0M |
| 2025-07-04 | 15,450.00 | 15,450.00 | 14,995.00 | 15,025.00 | 0.0M |
| 2025-07-03 | 15,325.00 | 15,380.00 | 15,260.00 | 15,380.00 | 0.0M |
| 2025-07-02 | 15,365.00 | 15,365.00 | 14,990.00 | 15,320.00 | 0.0M |
| 2025-07-01 | 15,105.00 | 15,395.00 | 15,105.00 | 15,305.00 | 0.0M |
| 2025-06-30 | 15,020.00 | 15,025.00 | 14,930.00 | 15,005.00 | 0.0M |
| 2025-06-27 | 15,045.00 | 15,065.00 | 14,855.00 | 14,855.00 | 0.0M |
| 2025-06-26 | 15,140.00 | 15,140.00 | 14,745.00 | 15,015.00 | 0.0M |
| 2025-06-25 | 15,090.00 | 15,120.00 | 15,005.00 | 15,105.00 | 0.0M |
| 2025-06-24 | 14,890.00 | 14,955.00 | 14,750.00 | 14,955.00 | 0.0M |
| 2025-06-23 | 14,775.00 | 14,775.00 | 14,610.00 | 14,730.00 | 0.0M |
| 2025-06-20 | 14,620.00 | 14,705.00 | 14,525.00 | 14,630.00 | 0.0M |
| 2025-06-19 | 14,515.00 | 14,620.00 | 14,415.00 | 14,620.00 | 0.0M |
| 2025-06-18 | 14,460.00 | 14,480.00 | 14,405.00 | 14,405.00 | 0.0M |
| 2025-06-17 | 14,545.00 | 14,580.00 | 14,250.00 | 14,290.00 | 0.0M |
| 2025-06-16 | 14,375.00 | 14,545.00 | 14,270.00 | 14,545.00 | 0.0M |
| 2025-06-13 | 14,600.00 | 14,600.00 | 14,145.00 | 14,275.00 | 0.0M |
| 2025-06-12 | 14,365.00 | 14,480.00 | 14,365.00 | 14,465.00 | 0.0M |
| 2025-06-11 | 14,310.00 | 14,310.00 | 14,165.00 | 14,295.00 | 0.0M |
| 2025-06-10 | 14,145.00 | 14,215.00 | 14,045.00 | 14,185.00 | 0.0M |
| 2025-06-09 | 14,150.00 | 14,225.00 | 14,050.00 | 14,110.00 | 0.0M |
| 2025-06-05 | 13,985.00 | 13,985.00 | 13,815.00 | 13,950.00 | 0.0M |
| 2025-06-04 | 13,595.00 | 13,905.00 | 13,585.00 | 13,905.00 | 0.0M |
| 2025-06-02 | 13,555.00 | 13,610.00 | 13,350.00 | 13,455.00 | 0.0M |
| 2025-05-30 | 13,630.00 | 13,630.00 | 13,495.00 | 13,570.00 | 0.0M |
| 2025-05-29 | 13,410.00 | 13,615.00 | 13,375.00 | 13,615.00 | 0.0M |
| 2025-05-28 | 13,235.00 | 13,375.00 | 13,160.00 | 13,290.00 | 0.0M |
| 2025-05-27 | 13,115.00 | 13,170.00 | 13,080.00 | 13,170.00 | 0.0M |
| 2025-05-26 | 13,095.00 | 13,150.00 | 12,955.00 | 13,150.00 | 0.0M |
| 2025-05-23 | 12,840.00 | 13,000.00 | 12,840.00 | 13,000.00 | 0.0M |
| 2025-05-22 | 12,800.00 | 12,855.00 | 12,740.00 | 12,790.00 | 0.0M |
| 2025-05-21 | 12,825.00 | 12,845.00 | 12,785.00 | 12,830.00 | 0.0M |
| 2025-05-20 | 12,850.00 | 12,850.00 | 12,730.00 | 12,750.00 | 0.0M |
| 2025-05-19 | 12,840.00 | 12,840.00 | 12,685.00 | 12,740.00 | 0.0M |
| 2025-05-16 | 12,810.00 | 12,830.00 | 12,745.00 | 12,830.00 | 0.0M |
| 2025-05-15 | 12,865.00 | 12,895.00 | 12,810.00 | 12,885.00 | 0.0M |
| 2025-05-14 | 12,855.00 | 12,900.00 | 12,790.00 | 12,900.00 | 0.0M |
| 2025-05-13 | 12,820.00 | 12,825.00 | 12,715.00 | 12,825.00 | 0.0M |
| 2025-05-12 | 12,915.00 | 12,935.00 | 12,815.00 | 12,880.00 | 0.0M |
| 2025-05-09 | 12,765.00 | 12,810.00 | 12,725.00 | 12,800.00 | 0.0M |
| 2025-05-08 | 12,680.00 | 12,740.00 | 12,675.00 | 12,725.00 | 0.0M |
| 2025-05-07 | 12,720.00 | 12,720.00 | 12,615.00 | 12,675.00 | 0.0M |
| 2025-05-02 | 12,635.00 | 12,635.00 | 12,495.00 | 12,620.00 | 0.0M |
| 2025-04-30 | 12,575.00 | 12,640.00 | 12,530.00 | 12,640.00 | 0.0M |
| 2025-04-29 | 12,510.00 | 12,570.00 | 12,480.00 | 12,570.00 | 0.0M |
| 2025-04-28 | 12,720.00 | 12,845.00 | 12,720.00 | 12,790.00 | 0.0M |
| 2025-04-25 | 12,830.00 | 12,830.00 | 12,740.00 | 12,805.00 | 0.0M |
| 2025-04-24 | 12,665.00 | 12,745.00 | 12,665.00 | 12,745.00 | 0.0M |
| 2025-04-23 | 12,695.00 | 12,695.00 | 12,575.00 | 12,610.00 | 0.0M |
| 2025-04-22 | 12,580.00 | 12,580.00 | 12,530.00 | 12,565.00 | 0.0M |
| 2025-04-21 | 12,610.00 | 12,610.00 | 12,485.00 | 12,595.00 | 0.0M |
| 2025-04-18 | 12,510.00 | 12,565.00 | 12,440.00 | 12,565.00 | 0.0M |
| 2025-04-17 | 12,450.00 | 12,450.00 | 12,390.00 | 12,450.00 | 0.0M |
| 2025-04-16 | 12,380.00 | 12,435.00 | 12,355.00 | 12,390.00 | 0.0M |
| 2025-04-15 | 12,275.00 | 12,370.00 | 12,185.00 | 12,370.00 | 0.0M |
| 2025-04-14 | 12,225.00 | 12,225.00 | 12,165.00 | 12,225.00 | 0.0M |
| 2025-04-11 | 12,015.00 | 12,125.00 | 11,970.00 | 12,125.00 | 0.0M |
| 2025-04-10 | 11,975.00 | 12,085.00 | 11,830.00 | 12,085.00 | 0.0M |
| 2025-04-09 | 11,665.00 | 11,695.00 | 11,515.00 | 11,590.00 | 0.0M |
| 2025-04-08 | 12,155.00 | 12,155.00 | 11,815.00 | 11,880.00 | 0.0M |
| 2025-04-07 | 12,210.00 | 12,210.00 | 11,865.00 | 11,925.00 | 0.0M |
| 2025-04-04 | 12,280.00 | 12,460.00 | 12,185.00 | 12,460.00 | 0.0M |
| 2025-04-03 | 12,190.00 | 12,295.00 | 12,190.00 | 12,270.00 | 0.0M |
| 2025-04-02 | 12,435.00 | 12,465.00 | 12,315.00 | 12,410.00 | 0.0M |
| 2025-04-01 | 12,410.00 | 12,410.00 | 12,305.00 | 12,380.00 | 0.0M |
| 2025-03-31 | 12,415.00 | 12,415.00 | 12,105.00 | 12,240.00 | 0.0M |
| 2025-03-28 | 12,505.00 | 12,555.00 | 12,500.00 | 12,515.00 | 0.0M |
| 2025-03-27 | 12,575.00 | 12,640.00 | 12,535.00 | 12,545.00 | 0.0M |
| 2025-03-26 | 12,690.00 | 12,690.00 | 12,580.00 | 12,600.00 | 0.0M |
| 2025-03-25 | 12,725.00 | 12,725.00 | 12,525.00 | 12,590.00 | 0.0M |
| 2025-03-24 | 12,750.00 | 12,760.00 | 12,675.00 | 12,720.00 | 0.0M |
| 2025-03-21 | 12,685.00 | 12,685.00 | 12,615.00 | 12,615.00 | 0.0M |
| 2025-03-20 | 12,845.00 | 12,845.00 | 12,700.00 | 12,725.00 | 0.0M |
| 2025-03-19 | 12,775.00 | 12,825.00 | 12,715.00 | 12,775.00 | 0.0M |
| 2025-03-18 | 12,835.00 | 12,835.00 | 12,670.00 | 12,710.00 | 0.0M |
| 2025-03-17 | 12,725.00 | 12,745.00 | 12,620.00 | 12,745.00 | 0.0M |
| 2025-03-14 | 12,665.00 | 12,665.00 | 12,590.00 | 12,635.00 | 0.0M |
| 2025-03-13 | 12,625.00 | 12,630.00 | 12,565.00 | 12,565.00 | 0.0M |
| 2025-03-12 | 12,580.00 | 12,705.00 | 12,570.00 | 12,625.00 | 0.0M |
| 2025-03-11 | 12,530.00 | 12,610.00 | 12,525.00 | 12,580.00 | 0.0M |
| 2025-03-10 | 12,725.00 | 12,750.00 | 12,600.00 | 12,740.00 | 0.0M |
| 2025-03-07 | 12,670.00 | 12,760.00 | 12,670.00 | 12,695.00 | 0.0M |
| 2025-03-06 | 12,620.00 | 12,660.00 | 12,610.00 | 12,660.00 | 0.0M |
| 2025-03-05 | 12,320.00 | 12,515.00 | 12,320.00 | 12,515.00 | 0.0M |
| 2025-03-04 | 12,360.00 | 12,360.00 | 12,230.00 | 12,355.00 | 0.0M |
| 2025-02-28 | 12,450.00 | 12,460.00 | 12,140.00 | 12,140.00 | 0.0M |
| 2025-02-27 | 12,565.00 | 12,625.00 | 12,565.00 | 12,625.00 | 0.0M |
| 2025-02-26 | 12,550.00 | 12,565.00 | 12,435.00 | 12,565.00 | 0.0M |
| 2025-02-25 | 12,505.00 | 12,555.00 | 12,470.00 | 12,500.00 | 0.0M |
| 2025-02-24 | 12,520.00 | 12,570.00 | 12,440.00 | 12,570.00 | 0.0M |
| 2025-02-21 | 12,555.00 | 12,560.00 | 12,495.00 | 12,560.00 | 0.0M |
| 2025-02-20 | 12,525.00 | 12,525.00 | 12,445.00 | 12,505.00 | 0.0M |
| 2025-02-19 | 12,375.00 | 12,515.00 | 12,375.00 | 12,480.00 | 0.0M |
| 2025-02-18 | 12,330.00 | 12,385.00 | 12,330.00 | 12,375.00 | 0.0M |
| 2025-02-17 | 12,145.00 | 12,275.00 | 12,130.00 | 12,275.00 | 0.0M |
| 2025-02-14 | 12,070.00 | 12,160.00 | 12,070.00 | 12,130.00 | 0.0M |
| 2025-02-13 | 11,905.00 | 12,045.00 | 11,905.00 | 11,985.00 | 0.0M |
| 2025-02-12 | 11,910.00 | 11,950.00 | 11,895.00 | 11,940.00 | 0.0M |
| 2025-02-11 | 11,780.00 | 11,865.00 | 11,780.00 | 11,860.00 | 0.0M |
| 2025-02-10 | 11,785.00 | 11,845.00 | 11,775.00 | 11,790.00 | 0.0M |
| 2025-02-07 | 11,850.00 | 11,865.00 | 11,765.00 | 11,770.00 | 0.0M |
| 2025-02-06 | 11,690.00 | 11,830.00 | 11,690.00 | 11,830.00 | 0.0M |
| 2025-02-05 | 11,620.00 | 11,735.00 | 11,620.00 | 11,690.00 | 0.0M |
| 2025-02-04 | 11,460.00 | 11,585.00 | 11,460.00 | 11,540.00 | 0.0M |
| 2025-02-03 | 11,550.00 | 11,550.00 | 11,395.00 | 11,460.00 | 0.0M |
| 2025-01-31 | 11,795.00 | 11,795.00 | 11,645.00 | 11,690.00 | 0.0M |
| 2025-01-24 | 11,685.00 | 11,730.00 | 11,685.00 | 11,720.00 | 0.0M |
| 2025-01-23 | 11,695.00 | 11,725.00 | 11,685.00 | 11,685.00 | 0.0M |
| 2025-01-22 | 11,820.00 | 11,820.00 | 11,810.00 | 11,810.00 | 0.0M |
| 2025-01-21 | 11,760.00 | 11,760.00 | 11,670.00 | 11,735.00 | 0.0M |
| 2025-01-20 | 11,680.00 | 11,745.00 | 11,680.00 | 11,725.00 | 0.0M |
| 2025-01-17 | 11,710.00 | 11,730.00 | 11,680.00 | 11,695.00 | 0.0M |
| 2025-01-16 | 11,770.00 | 11,770.00 | 11,660.00 | 11,730.00 | 0.0M |
| 2025-01-15 | 11,700.00 | 11,700.00 | 11,620.00 | 11,635.00 | 0.0M |
| 2025-01-14 | 11,695.00 | 11,695.00 | 11,590.00 | 11,635.00 | 0.0M |
| 2025-01-13 | 11,735.00 | 11,785.00 | 11,630.00 | 11,680.00 | 0.0M |
| 2025-01-10 | 11,700.00 | 11,770.00 | 11,670.00 | 11,760.00 | 0.0M |
| 2025-01-09 | 11,765.00 | 11,765.00 | 11,700.00 | 11,710.00 | 0.0M |
| 2025-01-08 | 11,850.00 | 11,850.00 | 11,755.00 | 11,800.00 | 0.0M |
| 2025-01-07 | 11,775.00 | 11,830.00 | 11,775.00 | 11,795.00 | 0.0M |
| 2025-01-06 | 11,680.00 | 11,750.00 | 11,660.00 | 11,740.00 | 0.0M |
| 2025-01-03 | 11,480.00 | 11,690.00 | 11,480.00 | 11,645.00 | 0.0M |
| 2025-01-02 | 11,615.00 | 11,615.00 | 11,530.00 | 11,550.00 | 0.0M |