19,055.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 18,730.00 | 18,830.00 | 18,730.00 | 18,830.00 | 0.1K |
| 09:05 | 18,830.00 | 18,830.00 | 18,725.00 | 18,810.00 | 0.7K |
| 09:10 | 18,815.00 | 18,815.00 | 18,815.00 | 18,815.00 | 0.1K |
| 09:15 | 18,815.00 | 18,815.00 | 18,815.00 | 18,815.00 | 0.0K |
| 09:25 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 0.0K |
| 09:30 | 18,760.00 | 18,815.00 | 18,760.00 | 18,815.00 | 0.0K |
| 09:35 | 18,830.00 | 18,830.00 | 18,830.00 | 18,830.00 | 0.0K |
| 09:45 | 18,830.00 | 18,830.00 | 18,830.00 | 18,830.00 | 0.0K |
| 09:50 | 18,830.00 | 18,830.00 | 18,830.00 | 18,830.00 | 0.0K |
| 09:55 | 18,755.00 | 18,755.00 | 18,755.00 | 18,755.00 | 0.2K |
| 10:35 | 18,830.00 | 18,830.00 | 18,830.00 | 18,830.00 | 1.1K |
| 11:55 | 18,830.00 | 18,830.00 | 18,830.00 | 18,830.00 | 0.0K |
| 12:20 | 18,770.00 | 18,770.00 | 18,770.00 | 18,770.00 | 1.1K |
| 12:55 | 18,830.00 | 18,830.00 | 18,830.00 | 18,830.00 | 0.0K |
| 13:50 | 18,830.00 | 18,830.00 | 18,830.00 | 18,830.00 | 0.0K |
| 15:25 | 18,765.00 | 18,765.00 | 18,765.00 | 18,765.00 | 0.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 18,970.00 | 19,070.00 | 18,970.00 | 19,055.00 | 0.0M |
| 2025-09-25 | 19,080.00 | 19,250.00 | 18,430.00 | 18,915.00 | 0.0M |
| 2025-09-24 | 18,885.00 | 18,950.00 | 18,880.00 | 18,930.00 | 0.0M |
| 2025-09-23 | 18,730.00 | 18,830.00 | 18,725.00 | 18,765.00 | 0.0M |
| 2025-09-22 | 18,720.00 | 18,860.00 | 18,645.00 | 18,690.00 | 0.0M |
| 2025-09-19 | 18,695.00 | 18,745.00 | 18,585.00 | 18,725.00 | 0.0M |
| 2025-09-18 | 18,720.00 | 18,810.00 | 18,670.00 | 18,810.00 | 0.0M |
| 2025-09-17 | 18,735.00 | 18,735.00 | 18,615.00 | 18,720.00 | 0.0M |
| 2025-09-16 | 18,900.00 | 18,925.00 | 18,715.00 | 18,745.00 | 0.0M |
| 2025-09-15 | 18,820.00 | 18,975.00 | 18,820.00 | 18,900.00 | 0.0M |
| 2025-09-12 | 18,770.00 | 18,875.00 | 18,745.00 | 18,815.00 | 0.0M |
| 2025-09-11 | 18,650.00 | 18,760.00 | 18,650.00 | 18,715.00 | 0.0M |
| 2025-09-10 | 18,550.00 | 18,900.00 | 18,540.00 | 18,560.00 | 0.0M |
| 2025-09-09 | 18,520.00 | 18,520.00 | 18,430.00 | 18,470.00 | 0.0M |
| 2025-09-08 | 18,525.00 | 18,630.00 | 18,525.00 | 18,625.00 | 0.0M |
| 2025-09-05 | 18,600.00 | 18,600.00 | 18,465.00 | 18,515.00 | 0.0M |
| 2025-09-04 | 18,525.00 | 18,565.00 | 18,420.00 | 18,555.00 | 0.0M |
| 2025-09-03 | 18,605.00 | 18,605.00 | 18,480.00 | 18,525.00 | 0.0M |
| 2025-09-02 | 18,710.00 | 19,060.00 | 18,655.00 | 18,655.00 | 0.0M |
| 2025-09-01 | 18,750.00 | 18,765.00 | 18,710.00 | 18,710.00 | 0.0M |
| 2025-08-29 | 18,790.00 | 18,820.00 | 18,685.00 | 18,820.00 | 0.0M |
| 2025-08-28 | 18,780.00 | 18,795.00 | 18,695.00 | 18,695.00 | 0.0M |
| 2025-08-27 | 18,865.00 | 18,875.00 | 18,710.00 | 18,780.00 | 0.0M |
| 2025-08-26 | 18,910.00 | 18,910.00 | 18,805.00 | 18,880.00 | 0.0M |
| 2025-08-25 | 18,960.00 | 19,015.00 | 18,895.00 | 18,975.00 | 0.0M |
| 2025-08-22 | 19,030.00 | 19,105.00 | 19,000.00 | 19,005.00 | 0.0M |
| 2025-08-21 | 19,115.00 | 19,130.00 | 19,035.00 | 19,080.00 | 0.0M |
| 2025-08-20 | 18,910.00 | 19,090.00 | 18,895.00 | 19,090.00 | 0.0M |
| 2025-08-19 | 18,840.00 | 18,850.00 | 18,750.00 | 18,845.00 | 0.0M |
| 2025-08-18 | 18,830.00 | 18,845.00 | 18,770.00 | 18,845.00 | 0.0M |
| 2025-08-14 | 18,695.00 | 18,800.00 | 18,695.00 | 18,790.00 | 0.0M |
| 2025-08-13 | 18,690.00 | 18,760.00 | 18,690.00 | 18,735.00 | 0.0M |
| 2025-08-12 | 18,610.00 | 18,720.00 | 18,610.00 | 18,690.00 | 0.0M |
| 2025-08-11 | 18,635.00 | 18,725.00 | 18,635.00 | 18,695.00 | 0.0M |
| 2025-08-08 | 18,620.00 | 18,745.00 | 18,620.00 | 18,745.00 | 0.0M |
| 2025-08-07 | 18,615.00 | 18,615.00 | 18,475.00 | 18,475.00 | 0.0M |
| 2025-08-06 | 18,600.00 | 18,630.00 | 18,490.00 | 18,615.00 | 0.0M |
| 2025-08-05 | 18,470.00 | 18,605.00 | 18,465.00 | 18,555.00 | 0.0M |
| 2025-08-04 | 18,410.00 | 18,410.00 | 18,230.00 | 18,245.00 | 0.0M |
| 2025-08-01 | 18,340.00 | 18,430.00 | 18,340.00 | 18,420.00 | 0.0M |
| 2025-07-31 | 18,420.00 | 18,480.00 | 18,310.00 | 18,310.00 | 0.0M |
| 2025-07-30 | 18,345.00 | 18,345.00 | 18,135.00 | 18,155.00 | 0.0M |
| 2025-07-29 | 18,325.00 | 18,490.00 | 18,325.00 | 18,450.00 | 0.0M |
| 2025-07-28 | 18,320.00 | 18,690.00 | 18,305.00 | 18,415.00 | 0.0M |
| 2025-07-25 | 18,285.00 | 18,410.00 | 18,285.00 | 18,375.00 | 0.0M |
| 2025-07-24 | 18,360.00 | 18,375.00 | 18,230.00 | 18,260.00 | 0.0M |
| 2025-07-23 | 18,450.00 | 18,470.00 | 18,345.00 | 18,380.00 | 0.0M |
| 2025-07-22 | 18,390.00 | 18,720.00 | 18,355.00 | 18,480.00 | 0.0M |
| 2025-07-21 | 18,500.00 | 18,630.00 | 18,480.00 | 18,480.00 | 0.0M |
| 2025-07-18 | 17,965.00 | 18,650.00 | 17,965.00 | 18,330.00 | 0.0M |
| 2025-07-17 | 18,165.00 | 18,325.00 | 18,165.00 | 18,200.00 | 0.0M |
| 2025-07-16 | 18,200.00 | 18,275.00 | 18,150.00 | 18,260.00 | 0.0M |
| 2025-07-15 | 18,270.00 | 18,350.00 | 18,235.00 | 18,235.00 | 0.0M |
| 2025-07-14 | 17,680.00 | 18,665.00 | 17,680.00 | 18,020.00 | 0.0M |
| 2025-07-11 | 18,120.00 | 18,240.00 | 18,115.00 | 18,145.00 | 0.0M |
| 2025-07-10 | 18,020.00 | 18,130.00 | 18,005.00 | 18,100.00 | 0.0M |
| 2025-07-09 | 18,000.00 | 18,080.00 | 17,945.00 | 18,080.00 | 0.0M |
| 2025-07-08 | 18,130.00 | 18,130.00 | 17,955.00 | 17,980.00 | 0.0M |
| 2025-07-07 | 18,135.00 | 18,180.00 | 18,130.00 | 18,130.00 | 0.0M |
| 2025-07-04 | 18,120.00 | 18,225.00 | 18,120.00 | 18,135.00 | 0.0M |
| 2025-07-03 | 18,065.00 | 18,125.00 | 18,045.00 | 18,120.00 | 0.0M |
| 2025-07-02 | 18,160.00 | 18,195.00 | 18,125.00 | 18,175.00 | 0.0M |
| 2025-07-01 | 18,125.00 | 18,125.00 | 17,895.00 | 17,985.00 | 0.0M |
| 2025-06-30 | 17,985.00 | 18,525.00 | 17,310.00 | 17,890.00 | 0.0M |
| 2025-06-27 | 17,850.00 | 18,005.00 | 17,825.00 | 17,985.00 | 0.0M |
| 2025-06-26 | 17,670.00 | 17,820.00 | 17,665.00 | 17,740.00 | 0.0M |
| 2025-06-25 | 18,005.00 | 18,010.00 | 17,850.00 | 17,960.00 | 0.0M |
| 2025-06-24 | 17,895.00 | 17,895.00 | 17,720.00 | 17,720.00 | 0.0M |
| 2025-06-23 | 17,815.00 | 18,010.00 | 17,815.00 | 17,935.00 | 0.0M |
| 2025-06-20 | 18,060.00 | 18,060.00 | 17,750.00 | 17,750.00 | 0.0M |
| 2025-06-19 | 17,835.00 | 18,045.00 | 17,835.00 | 17,920.00 | 0.0M |
| 2025-06-18 | 17,905.00 | 18,050.00 | 17,865.00 | 17,865.00 | 0.0M |
| 2025-06-17 | 18,000.00 | 18,150.00 | 17,910.00 | 17,910.00 | 0.0M |
| 2025-06-16 | 18,085.00 | 18,085.00 | 17,890.00 | 17,940.00 | 0.0M |
| 2025-06-13 | 18,055.00 | 18,165.00 | 17,910.00 | 18,085.00 | 0.0M |
| 2025-06-12 | 17,950.00 | 18,070.00 | 17,830.00 | 17,885.00 | 0.0M |
| 2025-06-11 | 17,940.00 | 18,020.00 | 17,840.00 | 17,960.00 | 0.0M |
| 2025-06-10 | 17,800.00 | 17,960.00 | 17,695.00 | 17,940.00 | 0.0M |
| 2025-06-09 | 17,895.00 | 17,985.00 | 17,820.00 | 17,925.00 | 0.0M |
| 2025-06-05 | 18,010.00 | 18,470.00 | 17,845.00 | 17,880.00 | 0.0M |
| 2025-06-04 | 18,225.00 | 18,245.00 | 18,090.00 | 18,185.00 | 0.0M |
| 2025-06-02 | 18,035.00 | 18,155.00 | 17,970.00 | 18,075.00 | 0.0M |
| 2025-05-30 | 17,760.00 | 17,980.00 | 17,725.00 | 17,855.00 | 0.0M |
| 2025-05-29 | 17,950.00 | 18,025.00 | 17,785.00 | 17,890.00 | 0.0M |
| 2025-05-28 | 18,075.00 | 18,530.00 | 18,010.00 | 18,025.00 | 0.0M |
| 2025-05-27 | 17,980.00 | 17,980.00 | 17,775.00 | 17,830.00 | 0.0M |
| 2025-05-26 | 17,745.00 | 17,950.00 | 17,745.00 | 17,830.00 | 0.0M |
| 2025-05-23 | 17,905.00 | 18,400.00 | 17,740.00 | 17,745.00 | 0.0M |
| 2025-05-22 | 18,105.00 | 18,105.00 | 17,840.00 | 17,980.00 | 0.0M |
| 2025-05-21 | 18,195.00 | 18,740.00 | 18,105.00 | 18,145.00 | 0.0M |
| 2025-05-20 | 18,210.00 | 18,215.00 | 18,075.00 | 18,155.00 | 0.0M |
| 2025-05-19 | 18,020.00 | 18,125.00 | 18,015.00 | 18,120.00 | 0.0M |
| 2025-05-16 | 18,050.00 | 18,050.00 | 17,905.00 | 17,905.00 | 0.0M |
| 2025-05-15 | 18,035.00 | 18,545.00 | 17,505.00 | 17,840.00 | 0.0M |
| 2025-05-14 | 17,995.00 | 18,630.00 | 17,885.00 | 17,920.00 | 0.0M |
| 2025-05-13 | 17,920.00 | 17,920.00 | 17,675.00 | 17,750.00 | 0.0M |
| 2025-05-12 | 17,815.00 | 18,310.00 | 17,710.00 | 17,800.00 | 0.0M |
| 2025-05-09 | 17,830.00 | 18,290.00 | 17,705.00 | 17,740.00 | 0.0M |
| 2025-05-08 | 17,915.00 | 18,035.00 | 17,895.00 | 17,950.00 | 0.0M |
| 2025-05-07 | 17,840.00 | 17,925.00 | 17,605.00 | 17,850.00 | 0.0M |
| 2025-05-02 | 17,965.00 | 18,070.00 | 17,555.00 | 17,555.00 | 0.0M |
| 2025-04-30 | 18,090.00 | 18,090.00 | 17,900.00 | 17,900.00 | 0.0M |
| 2025-04-29 | 18,165.00 | 18,405.00 | 17,960.00 | 18,175.00 | 0.0M |
| 2025-04-28 | 18,035.00 | 18,340.00 | 17,975.00 | 18,005.00 | 0.0M |
| 2025-04-25 | 17,870.00 | 18,045.00 | 17,870.00 | 18,035.00 | 0.0M |
| 2025-04-24 | 17,690.00 | 17,840.00 | 17,690.00 | 17,835.00 | 0.0M |
| 2025-04-23 | 17,540.00 | 17,800.00 | 17,540.00 | 17,675.00 | 0.0M |
| 2025-04-22 | 17,630.00 | 17,835.00 | 17,405.00 | 17,545.00 | 0.0M |
| 2025-04-21 | 17,705.00 | 17,705.00 | 17,480.00 | 17,550.00 | 0.0M |
| 2025-04-18 | 17,670.00 | 18,350.00 | 17,475.00 | 17,715.00 | 0.0M |
| 2025-04-17 | 17,315.00 | 17,465.00 | 17,315.00 | 17,330.00 | 0.0M |
| 2025-04-16 | 17,570.00 | 17,585.00 | 17,385.00 | 17,385.00 | 0.0M |
| 2025-04-15 | 17,310.00 | 17,480.00 | 17,280.00 | 17,280.00 | 0.0M |
| 2025-04-14 | 17,130.00 | 17,205.00 | 17,035.00 | 17,190.00 | 0.0M |
| 2025-04-11 | 17,155.00 | 17,555.00 | 17,145.00 | 17,205.00 | 0.0M |
| 2025-04-10 | 17,020.00 | 17,020.00 | 16,850.00 | 16,910.00 | 0.0M |
| 2025-04-09 | 17,095.00 | 17,975.00 | 16,520.00 | 17,020.00 | 0.0M |
| 2025-04-08 | 16,855.00 | 17,645.00 | 16,460.00 | 16,745.00 | 0.0M |
| 2025-04-07 | 17,165.00 | 18,140.00 | 16,645.00 | 16,925.00 | 0.0M |
| 2025-04-04 | 18,200.00 | 18,200.00 | 17,690.00 | 17,895.00 | 0.0M |
| 2025-04-03 | 18,040.00 | 18,275.00 | 18,030.00 | 18,200.00 | 0.0M |
| 2025-04-02 | 17,930.00 | 18,170.00 | 17,930.00 | 18,080.00 | 0.0M |
| 2025-04-01 | 17,950.00 | 17,990.00 | 17,800.00 | 17,990.00 | 0.0M |
| 2025-03-31 | 17,900.00 | 17,950.00 | 17,335.00 | 17,880.00 | 0.0M |
| 2025-03-28 | 17,785.00 | 17,950.00 | 17,735.00 | 17,900.00 | 0.0M |
| 2025-03-27 | 17,875.00 | 17,985.00 | 17,875.00 | 17,925.00 | 0.0M |
| 2025-03-26 | 17,920.00 | 17,920.00 | 17,750.00 | 17,875.00 | 0.0M |
| 2025-03-25 | 17,950.00 | 17,960.00 | 17,920.00 | 17,920.00 | 0.0M |
| 2025-03-24 | 17,950.00 | 17,950.00 | 17,780.00 | 17,860.00 | 0.0M |
| 2025-03-21 | 17,950.00 | 17,950.00 | 17,860.00 | 17,885.00 | 0.0M |
| 2025-03-20 | 17,800.00 | 17,950.00 | 17,770.00 | 17,775.00 | 0.0M |
| 2025-03-19 | 17,530.00 | 17,685.00 | 17,515.00 | 17,685.00 | 0.0M |
| 2025-03-18 | 17,310.00 | 17,620.00 | 17,310.00 | 17,605.00 | 0.0M |
| 2025-03-17 | 17,185.00 | 17,495.00 | 17,185.00 | 17,310.00 | 0.0M |
| 2025-03-14 | 17,170.00 | 17,210.00 | 17,055.00 | 17,185.00 | 0.0M |
| 2025-03-13 | 17,040.00 | 17,190.00 | 17,040.00 | 17,170.00 | 0.0M |
| 2025-03-12 | 17,210.00 | 17,220.00 | 17,080.00 | 17,150.00 | 0.0M |
| 2025-03-11 | 17,675.00 | 17,675.00 | 17,180.00 | 17,210.00 | 0.0M |
| 2025-03-10 | 17,150.00 | 17,165.00 | 17,050.00 | 17,165.00 | 0.0M |
| 2025-03-07 | 17,160.00 | 17,160.00 | 16,950.00 | 17,060.00 | 0.0M |
| 2025-03-06 | 16,755.00 | 17,275.00 | 16,755.00 | 17,160.00 | 0.0M |
| 2025-03-05 | 17,320.00 | 17,320.00 | 17,115.00 | 17,260.00 | 0.0M |
| 2025-03-04 | 17,350.00 | 17,405.00 | 17,290.00 | 17,330.00 | 0.0M |
| 2025-02-28 | 17,730.00 | 17,730.00 | 17,125.00 | 17,320.00 | 0.0M |
| 2025-02-27 | 17,110.00 | 17,595.00 | 17,110.00 | 17,215.00 | 0.0M |
| 2025-02-26 | 16,970.00 | 17,105.00 | 16,970.00 | 17,060.00 | 0.0M |
| 2025-02-25 | 18,495.00 | 18,495.00 | 17,230.00 | 17,230.00 | 0.0M |
| 2025-02-24 | 17,415.00 | 17,685.00 | 17,155.00 | 17,295.00 | 0.0M |
| 2025-02-21 | 17,785.00 | 17,785.00 | 17,310.00 | 17,415.00 | 0.0M |
| 2025-02-20 | 17,380.00 | 17,910.00 | 17,380.00 | 17,470.00 | 0.0M |
| 2025-02-19 | 17,410.00 | 17,935.00 | 17,410.00 | 17,490.00 | 0.0M |
| 2025-02-18 | 18,060.00 | 18,060.00 | 17,395.00 | 17,450.00 | 0.0M |
| 2025-02-17 | 17,625.00 | 17,895.00 | 17,410.00 | 17,535.00 | 0.0M |
| 2025-02-14 | 17,545.00 | 17,625.00 | 17,545.00 | 17,625.00 | 0.0M |
| 2025-02-13 | 17,615.00 | 17,620.00 | 17,425.00 | 17,545.00 | 0.0M |
| 2025-02-12 | 17,465.00 | 17,630.00 | 17,465.00 | 17,575.00 | 0.0M |
| 2025-02-11 | 17,945.00 | 17,945.00 | 17,420.00 | 17,425.00 | 0.0M |
| 2025-02-10 | 17,275.00 | 17,485.00 | 17,275.00 | 17,425.00 | 0.0M |
| 2025-02-07 | 17,390.00 | 17,390.00 | 17,250.00 | 17,275.00 | 0.0M |
| 2025-02-06 | 17,480.00 | 17,500.00 | 17,430.00 | 17,430.00 | 0.0M |
| 2025-02-05 | 17,415.00 | 17,440.00 | 17,245.00 | 17,245.00 | 0.0M |
| 2025-02-04 | 17,345.00 | 17,440.00 | 17,265.00 | 17,415.00 | 0.0M |
| 2025-02-03 | 17,235.00 | 17,340.00 | 16,715.00 | 17,170.00 | 0.0M |
| 2025-01-31 | 17,455.00 | 17,585.00 | 17,435.00 | 17,560.00 | 0.0M |
| 2025-01-24 | 17,415.00 | 17,450.00 | 17,260.00 | 17,385.00 | 0.0M |
| 2025-01-23 | 17,645.00 | 17,645.00 | 17,350.00 | 17,510.00 | 0.0M |
| 2025-01-22 | 17,525.00 | 17,775.00 | 17,525.00 | 17,755.00 | 0.0M |
| 2025-01-21 | 17,400.00 | 17,585.00 | 17,400.00 | 17,485.00 | 0.0M |
| 2025-01-20 | 17,620.00 | 17,880.00 | 17,570.00 | 17,570.00 | 0.0M |
| 2025-01-17 | 17,525.00 | 17,660.00 | 17,515.00 | 17,570.00 | 0.0M |
| 2025-01-16 | 17,180.00 | 17,540.00 | 17,180.00 | 17,520.00 | 0.0M |
| 2025-01-15 | 17,180.00 | 17,435.00 | 17,180.00 | 17,265.00 | 0.0M |
| 2025-01-14 | 17,230.00 | 17,230.00 | 17,110.00 | 17,135.00 | 0.0M |
| 2025-01-13 | 17,350.00 | 17,355.00 | 17,185.00 | 17,230.00 | 0.0M |
| 2025-01-10 | 18,500.00 | 18,500.00 | 17,000.00 | 17,350.00 | 0.0M |
| 2025-01-09 | 17,410.00 | 17,410.00 | 17,210.00 | 17,340.00 | 0.0M |
| 2025-01-08 | 17,850.00 | 18,505.00 | 16,845.00 | 17,410.00 | 0.0M |
| 2025-01-07 | 17,565.00 | 17,565.00 | 17,275.00 | 17,275.00 | 0.0M |
| 2025-01-06 | 17,590.00 | 17,640.00 | 17,450.00 | 17,450.00 | 0.0M |
| 2025-01-03 | 17,195.00 | 17,520.00 | 17,195.00 | 17,390.00 | 0.0M |
| 2025-01-02 | 17,350.00 | 17,350.00 | 17,180.00 | 17,195.00 | 0.0M |