55,390.00
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 | 56,205.00 | 56,205.00 | 54,985.00 | 55,390.00 | 0.0M |
| 2025-09-25 | 56,490.00 | 56,855.00 | 56,480.00 | 56,765.00 | 0.0M |
| 2025-09-24 | 57,005.00 | 57,005.00 | 56,240.00 | 56,740.00 | 0.0M |
| 2025-09-23 | 56,845.00 | 56,910.00 | 56,575.00 | 56,860.00 | 0.0M |
| 2025-09-22 | 56,630.00 | 56,720.00 | 56,310.00 | 56,465.00 | 0.0M |
| 2025-09-19 | 56,260.00 | 56,260.00 | 55,780.00 | 55,910.00 | 0.0M |
| 2025-09-18 | 55,520.00 | 56,105.00 | 55,355.00 | 56,090.00 | 0.0M |
| 2025-09-17 | 55,560.00 | 55,560.00 | 55,015.00 | 55,155.00 | 0.0M |
| 2025-09-16 | 55,135.00 | 55,915.00 | 55,135.00 | 55,750.00 | 0.0M |
| 2025-09-15 | 55,075.00 | 55,140.00 | 54,725.00 | 54,955.00 | 0.0M |
| 2025-09-12 | 54,320.00 | 54,665.00 | 54,005.00 | 54,630.00 | 0.0M |
| 2025-09-11 | 53,370.00 | 53,575.00 | 53,265.00 | 53,575.00 | 0.0M |
| 2025-09-10 | 52,265.00 | 53,235.00 | 52,265.00 | 53,190.00 | 0.0M |
| 2025-09-09 | 51,570.00 | 52,115.00 | 51,385.00 | 52,115.00 | 0.0M |
| 2025-09-08 | 51,315.00 | 51,400.00 | 51,170.00 | 51,400.00 | 0.0M |
| 2025-09-05 | 51,150.00 | 51,215.00 | 51,010.00 | 51,190.00 | 0.0M |
| 2025-09-04 | 50,795.00 | 51,085.00 | 50,795.00 | 51,005.00 | 0.0M |
| 2025-09-03 | 50,550.00 | 50,815.00 | 50,550.00 | 50,725.00 | 0.0M |
| 2025-09-02 | 50,375.00 | 50,510.00 | 50,350.00 | 50,485.00 | 0.0M |
| 2025-09-01 | 50,465.00 | 50,550.00 | 49,915.00 | 50,010.00 | 0.0M |
| 2025-08-29 | 51,155.00 | 51,155.00 | 50,820.00 | 50,820.00 | 0.0M |
| 2025-08-28 | 50,625.00 | 51,270.00 | 50,625.00 | 51,055.00 | 0.0M |
| 2025-08-27 | 50,840.00 | 50,840.00 | 50,540.00 | 50,825.00 | 0.0M |
| 2025-08-26 | 51,065.00 | 51,065.00 | 50,640.00 | 50,705.00 | 0.0M |
| 2025-08-25 | 50,950.00 | 51,205.00 | 50,865.00 | 51,205.00 | 0.0M |
| 2025-08-22 | 50,490.00 | 50,770.00 | 50,470.00 | 50,570.00 | 0.0M |
| 2025-08-21 | 50,450.00 | 50,535.00 | 50,145.00 | 50,150.00 | 0.0M |
| 2025-08-20 | 49,640.00 | 49,670.00 | 49,350.00 | 49,635.00 | 0.0M |
| 2025-08-19 | 50,305.00 | 50,740.00 | 50,280.00 | 50,285.00 | 0.0M |
| 2025-08-18 | 51,255.00 | 51,255.00 | 50,705.00 | 50,705.00 | 0.0M |
| 2025-08-14 | 51,725.00 | 51,725.00 | 51,350.00 | 51,485.00 | 0.0M |
| 2025-08-13 | 51,300.00 | 51,400.00 | 51,085.00 | 51,400.00 | 0.0M |
| 2025-08-12 | 51,115.00 | 51,810.00 | 51,005.00 | 51,005.00 | 0.0M |
| 2025-08-11 | 51,210.00 | 51,310.00 | 51,055.00 | 51,160.00 | 0.0M |
| 2025-08-08 | 51,440.00 | 51,440.00 | 50,915.00 | 51,015.00 | 0.0M |
| 2025-08-07 | 51,250.00 | 51,300.00 | 50,880.00 | 51,300.00 | 0.0M |
| 2025-08-06 | 50,595.00 | 50,855.00 | 50,495.00 | 50,845.00 | 0.0M |
| 2025-08-05 | 50,850.00 | 51,090.00 | 50,515.00 | 50,900.00 | 0.0M |
| 2025-08-04 | 49,355.00 | 50,310.00 | 49,355.00 | 50,205.00 | 0.0M |
| 2025-08-01 | 51,040.00 | 51,040.00 | 49,555.00 | 49,565.00 | 0.0M |
| 2025-07-31 | 52,235.00 | 52,235.00 | 51,485.00 | 51,645.00 | 0.0M |
| 2025-07-30 | 51,415.00 | 52,140.00 | 51,415.00 | 51,840.00 | 0.0M |
| 2025-07-29 | 50,810.00 | 51,415.00 | 50,360.00 | 51,390.00 | 0.0M |
| 2025-07-28 | 50,650.00 | 51,070.00 | 50,480.00 | 51,070.00 | 0.0M |
| 2025-07-25 | 50,570.00 | 50,995.00 | 50,570.00 | 50,800.00 | 0.0M |
| 2025-07-24 | 51,050.00 | 51,510.00 | 50,590.00 | 50,640.00 | 0.0M |
| 2025-07-23 | 50,545.00 | 50,545.00 | 50,290.00 | 50,450.00 | 0.0M |
| 2025-07-22 | 51,245.00 | 51,245.00 | 50,350.00 | 50,545.00 | 0.0M |
| 2025-07-21 | 50,820.00 | 51,225.00 | 50,820.00 | 51,225.00 | 0.0M |
| 2025-07-18 | 51,000.00 | 51,000.00 | 50,570.00 | 50,840.00 | 0.0M |
| 2025-07-17 | 50,870.00 | 50,905.00 | 50,200.00 | 50,880.00 | 0.0M |
| 2025-07-16 | 51,160.00 | 51,160.00 | 50,715.00 | 50,750.00 | 0.0M |
| 2025-07-15 | 51,035.00 | 51,350.00 | 50,755.00 | 51,350.00 | 0.0M |
| 2025-07-14 | 50,600.00 | 51,195.00 | 50,600.00 | 51,195.00 | 0.0M |
| 2025-07-11 | 50,615.00 | 51,080.00 | 50,480.00 | 50,640.00 | 0.0M |
| 2025-07-10 | 49,850.00 | 50,465.00 | 49,845.00 | 50,465.00 | 0.0M |
| 2025-07-09 | 49,650.00 | 49,815.00 | 49,500.00 | 49,780.00 | 0.0M |
| 2025-07-08 | 48,860.00 | 49,705.00 | 48,860.00 | 49,650.00 | 0.0M |
| 2025-07-07 | 48,350.00 | 48,935.00 | 48,350.00 | 48,805.00 | 0.0M |
| 2025-07-04 | 49,770.00 | 49,770.00 | 48,660.00 | 48,660.00 | 0.0M |
| 2025-07-03 | 49,370.00 | 49,715.00 | 49,295.00 | 49,715.00 | 0.0M |
| 2025-07-02 | 48,930.00 | 48,930.00 | 48,260.00 | 48,860.00 | 0.0M |
| 2025-07-01 | 49,260.00 | 49,875.00 | 49,045.00 | 49,045.00 | 0.0M |
| 2025-06-30 | 49,100.00 | 49,195.00 | 48,800.00 | 49,020.00 | 0.0M |
| 2025-06-27 | 48,980.00 | 49,210.00 | 48,500.00 | 48,655.00 | 0.0M |
| 2025-06-26 | 49,425.00 | 49,425.00 | 48,315.00 | 48,965.00 | 0.0M |
| 2025-06-25 | 49,560.00 | 49,560.00 | 49,100.00 | 49,410.00 | 0.0M |
| 2025-06-24 | 48,455.00 | 49,165.00 | 48,280.00 | 49,165.00 | 0.0M |
| 2025-06-23 | 47,285.00 | 47,630.00 | 46,895.00 | 47,525.00 | 0.0M |
| 2025-06-20 | 47,060.00 | 47,620.00 | 47,060.00 | 47,620.00 | 0.0M |
| 2025-06-19 | 47,295.00 | 47,295.00 | 46,660.00 | 47,020.00 | 0.0M |
| 2025-06-18 | 46,215.00 | 46,980.00 | 46,215.00 | 46,790.00 | 0.0M |
| 2025-06-17 | 46,840.00 | 47,270.00 | 46,245.00 | 46,525.00 | 0.0M |
| 2025-06-16 | 45,865.00 | 46,405.00 | 45,525.00 | 46,395.00 | 0.0M |
| 2025-06-13 | 46,295.00 | 46,295.00 | 45,365.00 | 45,615.00 | 0.0M |
| 2025-06-12 | 45,945.00 | 46,320.00 | 45,940.00 | 46,050.00 | 0.0M |
| 2025-06-11 | 45,650.00 | 45,960.00 | 45,585.00 | 45,945.00 | 0.0M |
| 2025-06-10 | 45,290.00 | 45,575.00 | 45,050.00 | 45,330.00 | 0.0M |
| 2025-06-09 | 45,040.00 | 45,360.00 | 44,955.00 | 45,120.00 | 0.0M |
| 2025-06-05 | 43,970.00 | 44,680.00 | 43,925.00 | 44,350.00 | 0.0M |
| 2025-06-04 | 42,990.00 | 43,570.00 | 42,845.00 | 43,535.00 | 0.0M |
| 2025-06-02 | 42,120.00 | 42,750.00 | 42,120.00 | 42,365.00 | 0.0M |
| 2025-05-30 | 42,675.00 | 42,745.00 | 42,340.00 | 42,340.00 | 0.0M |
| 2025-05-29 | 42,515.00 | 42,775.00 | 42,380.00 | 42,770.00 | 0.0M |
| 2025-05-28 | 41,565.00 | 42,260.00 | 41,555.00 | 42,000.00 | 0.0M |
| 2025-05-27 | 41,190.00 | 41,360.00 | 41,190.00 | 41,285.00 | 0.0M |
| 2025-05-26 | 40,765.00 | 41,295.00 | 40,765.00 | 41,295.00 | 0.0M |
| 2025-05-23 | 40,805.00 | 40,805.00 | 40,620.00 | 40,635.00 | 0.0M |
| 2025-05-22 | 40,910.00 | 40,930.00 | 40,530.00 | 40,605.00 | 0.0M |
| 2025-05-21 | 41,090.00 | 41,310.00 | 41,090.00 | 41,130.00 | 0.0M |
| 2025-05-20 | 41,130.00 | 41,200.00 | 40,860.00 | 40,860.00 | 0.0M |
| 2025-05-19 | 41,045.00 | 41,045.00 | 40,635.00 | 40,785.00 | 0.0M |
| 2025-05-16 | 41,265.00 | 41,340.00 | 41,155.00 | 41,265.00 | 0.0M |
| 2025-05-15 | 41,355.00 | 41,450.00 | 41,065.00 | 41,095.00 | 0.0M |
| 2025-05-14 | 41,230.00 | 41,570.00 | 41,165.00 | 41,425.00 | 0.0M |
| 2025-05-13 | 41,000.00 | 41,070.00 | 40,795.00 | 40,845.00 | 0.0M |
| 2025-05-12 | 40,510.00 | 40,770.00 | 40,440.00 | 40,770.00 | 0.0M |
| 2025-05-09 | 40,285.00 | 40,315.00 | 40,110.00 | 40,195.00 | 0.0M |
| 2025-05-08 | 40,320.00 | 40,390.00 | 40,180.00 | 40,180.00 | 0.0M |
| 2025-05-07 | 40,325.00 | 40,325.00 | 40,020.00 | 40,180.00 | 0.0M |
| 2025-05-02 | 39,800.00 | 39,960.00 | 39,650.00 | 39,860.00 | 0.0M |
| 2025-04-30 | 39,830.00 | 40,010.00 | 39,645.00 | 39,830.00 | 0.0M |
| 2025-04-29 | 39,565.00 | 40,060.00 | 39,565.00 | 39,905.00 | 0.0M |
| 2025-04-28 | 39,520.00 | 39,770.00 | 39,485.00 | 39,560.00 | 0.0M |
| 2025-04-25 | 39,715.00 | 39,740.00 | 39,455.00 | 39,630.00 | 0.0M |
| 2025-04-24 | 39,350.00 | 39,350.00 | 39,025.00 | 39,245.00 | 0.0M |
| 2025-04-23 | 39,420.00 | 39,420.00 | 39,110.00 | 39,355.00 | 0.0M |
| 2025-04-22 | 38,665.00 | 38,845.00 | 38,625.00 | 38,775.00 | 0.0M |
| 2025-04-21 | 38,840.00 | 38,935.00 | 38,590.00 | 38,730.00 | 0.0M |
| 2025-04-18 | 38,520.00 | 38,720.00 | 38,460.00 | 38,720.00 | 0.0M |
| 2025-04-17 | 38,230.00 | 38,490.00 | 38,115.00 | 38,490.00 | 0.0M |
| 2025-04-16 | 38,540.00 | 38,540.00 | 38,075.00 | 38,105.00 | 0.0M |
| 2025-04-15 | 38,425.00 | 38,720.00 | 38,425.00 | 38,670.00 | 0.0M |
| 2025-04-14 | 38,305.00 | 38,420.00 | 38,255.00 | 38,330.00 | 0.0M |
| 2025-04-11 | 37,580.00 | 38,035.00 | 37,500.00 | 38,035.00 | 0.0M |
| 2025-04-10 | 39,440.00 | 39,440.00 | 37,570.00 | 38,035.00 | 0.0M |
| 2025-04-09 | 36,460.00 | 36,460.00 | 35,810.00 | 35,980.00 | 0.0M |
| 2025-04-08 | 37,315.00 | 37,315.00 | 36,400.00 | 36,530.00 | 0.0M |
| 2025-04-07 | 36,760.00 | 37,000.00 | 36,430.00 | 36,545.00 | 0.1M |
| 2025-04-04 | 38,570.00 | 39,395.00 | 38,270.00 | 38,735.00 | 0.0M |
| 2025-04-03 | 38,200.00 | 39,130.00 | 38,200.00 | 39,085.00 | 0.0M |
| 2025-04-02 | 39,935.00 | 39,935.00 | 39,410.00 | 39,595.00 | 0.0M |
| 2025-04-01 | 39,535.00 | 39,895.00 | 39,310.00 | 39,770.00 | 0.0M |
| 2025-03-31 | 39,645.00 | 39,645.00 | 39,120.00 | 39,195.00 | 0.0M |
| 2025-03-28 | 40,570.00 | 40,570.00 | 40,215.00 | 40,380.00 | 0.0M |
| 2025-03-27 | 41,170.00 | 41,350.00 | 40,980.00 | 41,020.00 | 0.0M |
| 2025-03-26 | 41,390.00 | 41,600.00 | 41,250.00 | 41,500.00 | 0.0M |
| 2025-03-25 | 41,460.00 | 41,480.00 | 41,105.00 | 41,185.00 | 0.0M |
| 2025-03-24 | 41,360.00 | 41,605.00 | 41,360.00 | 41,380.00 | 0.0M |
| 2025-03-21 | 41,290.00 | 41,465.00 | 41,290.00 | 41,465.00 | 0.0M |
| 2025-03-20 | 41,395.00 | 41,485.00 | 41,220.00 | 41,350.00 | 0.0M |
| 2025-03-19 | 40,805.00 | 41,270.00 | 40,805.00 | 41,070.00 | 0.0M |
| 2025-03-18 | 41,225.00 | 41,225.00 | 40,580.00 | 40,755.00 | 0.0M |
| 2025-03-17 | 40,400.00 | 41,050.00 | 40,400.00 | 41,050.00 | 0.0M |
| 2025-03-14 | 39,700.00 | 39,990.00 | 39,700.00 | 39,945.00 | 0.0M |
| 2025-03-13 | 40,180.00 | 40,215.00 | 39,705.00 | 39,780.00 | 0.1M |
| 2025-03-12 | 39,340.00 | 39,870.00 | 39,185.00 | 39,805.00 | 0.0M |
| 2025-03-11 | 38,775.00 | 39,220.00 | 38,635.00 | 39,220.00 | 0.0M |
| 2025-03-10 | 39,510.00 | 39,755.00 | 39,450.00 | 39,655.00 | 0.0M |
| 2025-03-07 | 39,425.00 | 39,720.00 | 39,345.00 | 39,595.00 | 0.0M |
| 2025-03-06 | 39,600.00 | 39,850.00 | 39,565.00 | 39,740.00 | 0.0M |
| 2025-03-05 | 39,410.00 | 39,430.00 | 38,985.00 | 39,355.00 | 0.0M |
| 2025-03-04 | 39,075.00 | 39,255.00 | 38,895.00 | 39,040.00 | 0.0M |
| 2025-02-28 | 39,880.00 | 39,880.00 | 38,985.00 | 39,005.00 | 0.0M |
| 2025-02-27 | 40,650.00 | 40,655.00 | 40,235.00 | 40,475.00 | 0.0M |
| 2025-02-26 | 40,465.00 | 40,735.00 | 40,235.00 | 40,620.00 | 0.0M |
| 2025-02-25 | 40,205.00 | 40,525.00 | 40,170.00 | 40,430.00 | 0.0M |
| 2025-02-24 | 40,585.00 | 40,610.00 | 40,365.00 | 40,610.00 | 0.0M |
| 2025-02-21 | 40,970.00 | 40,970.00 | 40,620.00 | 40,900.00 | 0.0M |
| 2025-02-20 | 41,055.00 | 41,090.00 | 40,800.00 | 40,855.00 | 0.1M |
| 2025-02-19 | 40,605.00 | 41,385.00 | 40,605.00 | 41,175.00 | 0.1M |
| 2025-02-18 | 40,210.00 | 40,445.00 | 40,095.00 | 40,445.00 | 0.0M |
| 2025-02-17 | 39,985.00 | 40,115.00 | 39,950.00 | 40,115.00 | 0.0M |
| 2025-02-14 | 39,755.00 | 39,975.00 | 39,645.00 | 39,820.00 | 0.0M |
| 2025-02-13 | 39,215.00 | 39,545.00 | 39,215.00 | 39,525.00 | 0.0M |
| 2025-02-12 | 39,055.00 | 39,165.00 | 38,945.00 | 39,165.00 | 0.0M |
| 2025-02-11 | 39,085.00 | 39,240.00 | 38,920.00 | 39,095.00 | 0.0M |
| 2025-02-10 | 38,400.00 | 38,870.00 | 38,380.00 | 38,790.00 | 0.0M |
| 2025-02-07 | 38,995.00 | 38,995.00 | 38,695.00 | 38,740.00 | 0.0M |
| 2025-02-06 | 38,765.00 | 38,920.00 | 38,650.00 | 38,920.00 | 0.0M |
| 2025-02-05 | 38,680.00 | 38,795.00 | 38,580.00 | 38,615.00 | 0.0M |
| 2025-02-04 | 38,070.00 | 38,640.00 | 38,015.00 | 38,110.00 | 0.0M |
| 2025-02-03 | 38,025.00 | 38,025.00 | 37,460.00 | 37,755.00 | 0.0M |
| 2025-01-31 | 38,785.00 | 38,785.00 | 38,425.00 | 38,785.00 | 0.0M |
| 2025-01-24 | 39,120.00 | 39,285.00 | 38,950.00 | 39,140.00 | 0.0M |
| 2025-01-23 | 39,420.00 | 39,420.00 | 38,875.00 | 38,920.00 | 0.0M |
| 2025-01-22 | 39,315.00 | 39,420.00 | 39,090.00 | 39,385.00 | 0.0M |
| 2025-01-21 | 39,205.00 | 39,225.00 | 38,625.00 | 38,840.00 | 0.0M |
| 2025-01-20 | 39,200.00 | 39,200.00 | 38,785.00 | 38,875.00 | 0.0M |
| 2025-01-17 | 38,945.00 | 38,960.00 | 38,715.00 | 38,930.00 | 0.0M |
| 2025-01-16 | 39,120.00 | 39,140.00 | 38,875.00 | 39,005.00 | 0.0M |
| 2025-01-15 | 38,775.00 | 38,910.00 | 38,405.00 | 38,440.00 | 0.0M |
| 2025-01-14 | 38,465.00 | 38,525.00 | 38,220.00 | 38,440.00 | 0.0M |
| 2025-01-13 | 38,725.00 | 38,725.00 | 38,270.00 | 38,380.00 | 0.0M |
| 2025-01-10 | 38,955.00 | 39,025.00 | 38,755.00 | 38,885.00 | 0.0M |
| 2025-01-09 | 38,930.00 | 39,235.00 | 38,920.00 | 38,920.00 | 0.0M |
| 2025-01-08 | 38,285.00 | 39,050.00 | 38,285.00 | 38,905.00 | 0.0M |
| 2025-01-07 | 39,015.00 | 39,015.00 | 38,520.00 | 38,540.00 | 0.0M |
| 2025-01-06 | 37,900.00 | 38,545.00 | 37,820.00 | 38,505.00 | 0.0M |
| 2025-01-03 | 36,765.00 | 37,875.00 | 36,765.00 | 37,645.00 | 0.0M |
| 2025-01-02 | 36,875.00 | 36,955.00 | 36,705.00 | 36,955.00 | 0.0M |