59,250.00
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 | 59,140.00 | 59,250.00 | 59,120.00 | 59,250.00 | 0.0M |
| 2025-09-25 | 58,750.00 | 58,750.00 | 58,690.00 | 58,740.00 | 0.0M |
| 2025-09-24 | 58,485.00 | 58,485.00 | 58,485.00 | 58,485.00 | 0.0M |
| 2025-09-23 | 58,365.00 | 58,420.00 | 58,365.00 | 58,420.00 | 0.0M |
| 2025-09-22 | 58,575.00 | 58,575.00 | 58,330.00 | 58,330.00 | 0.0M |
| 2025-09-19 | 58,315.00 | 58,460.00 | 58,315.00 | 58,410.00 | 0.0M |
| 2025-09-18 | 58,020.00 | 58,020.00 | 58,020.00 | 58,020.00 | 0.0M |
| 2025-09-17 | 57,805.00 | 57,810.00 | 57,800.00 | 57,810.00 | 0.0M |
| 2025-09-16 | 57,975.00 | 57,975.00 | 57,805.00 | 57,805.00 | 0.0M |
| 2025-09-15 | 58,225.00 | 58,230.00 | 58,155.00 | 58,155.00 | 0.0M |
| 2025-09-12 | 58,155.00 | 58,155.00 | 58,090.00 | 58,090.00 | 0.0M |
| 2025-09-11 | 58,090.00 | 58,195.00 | 58,090.00 | 58,195.00 | 0.0M |
| 2025-09-10 | 58,150.00 | 58,170.00 | 58,005.00 | 58,005.00 | 0.0M |
| 2025-09-09 | 58,210.00 | 58,100.00 | 58,100.00 | 58,100.00 | 0.0M |
| 2025-09-08 | 58,210.00 | 58,210.00 | 58,150.00 | 58,150.00 | 0.0M |
| 2025-09-05 | 58,305.00 | 58,305.00 | 58,265.00 | 58,270.00 | 0.0M |
| 2025-09-04 | 58,265.00 | 58,265.00 | 58,265.00 | 58,265.00 | 0.0M |
| 2025-09-03 | 58,380.00 | 58,380.00 | 58,255.00 | 58,310.00 | 0.0M |
| 2025-09-02 | 58,195.00 | 58,345.00 | 58,195.00 | 58,345.00 | 0.0M |
| 2025-09-01 | 58,120.00 | 58,165.00 | 58,095.00 | 58,165.00 | 0.0M |
| 2025-08-29 | 57,985.00 | 57,985.00 | 57,985.00 | 57,985.00 | 0.0M |
| 2025-08-28 | 58,140.00 | 58,145.00 | 58,020.00 | 58,020.00 | 0.0M |
| 2025-08-27 | 58,335.00 | 58,335.00 | 58,245.00 | 58,245.00 | 0.0M |
| 2025-08-26 | 58,165.00 | 58,165.00 | 57,910.00 | 58,080.00 | 0.0M |
| 2025-08-25 | 57,960.00 | 57,985.00 | 57,940.00 | 57,940.00 | 0.0M |
| 2025-08-22 | 58,370.00 | 58,390.00 | 58,355.00 | 58,355.00 | 0.0M |
| 2025-08-21 | 58,400.00 | 58,400.00 | 58,365.00 | 58,365.00 | 0.0M |
| 2025-08-20 | 58,220.00 | 58,380.00 | 58,220.00 | 58,380.00 | 0.0M |
| 2025-08-19 | 57,900.00 | 58,010.00 | 57,900.00 | 58,010.00 | 0.0M |
| 2025-08-18 | 57,945.00 | 57,945.00 | 57,710.00 | 57,710.00 | 0.0M |
| 2025-08-14 | 57,670.00 | 57,720.00 | 57,670.00 | 57,715.00 | 0.0M |
| 2025-08-13 | 57,805.00 | 57,805.00 | 57,765.00 | 57,765.00 | 0.0M |
| 2025-08-12 | 57,970.00 | 58,085.00 | 57,970.00 | 57,985.00 | 0.0M |
| 2025-08-11 | 57,935.00 | 57,935.00 | 57,820.00 | 57,820.00 | 0.0M |
| 2025-08-08 | 57,720.00 | 57,890.00 | 57,720.00 | 57,890.00 | 0.0M |
| 2025-08-07 | 57,670.00 | 57,670.00 | 57,600.00 | 57,600.00 | 0.0M |
| 2025-08-06 | 57,655.00 | 57,865.00 | 57,865.00 | 57,865.00 | 0.0M |
| 2025-08-05 | 57,655.00 | 57,840.00 | 57,650.00 | 57,840.00 | 0.0M |
| 2025-08-04 | 57,930.00 | 57,970.00 | 57,660.00 | 57,660.00 | 0.0M |
| 2025-08-01 | 58,240.00 | 58,405.00 | 58,240.00 | 58,390.00 | 0.0M |
| 2025-07-31 | 57,810.00 | 58,075.00 | 57,810.00 | 58,075.00 | 0.0M |
| 2025-07-30 | 57,690.00 | 57,690.00 | 57,690.00 | 57,690.00 | 0.0M |
| 2025-07-29 | 57,860.00 | 57,950.00 | 57,860.00 | 57,915.00 | 0.0M |
| 2025-07-28 | 57,335.00 | 57,465.00 | 57,335.00 | 57,465.00 | 0.0M |
| 2025-07-25 | 57,165.00 | 57,165.00 | 57,165.00 | 57,165.00 | 0.0M |
| 2025-07-24 | 57,240.00 | 57,240.00 | 56,860.00 | 56,860.00 | 0.0M |
| 2025-07-23 | 57,370.00 | 57,370.00 | 57,300.00 | 57,300.00 | 0.0M |
| 2025-07-22 | 57,660.00 | 57,720.00 | 57,660.00 | 57,720.00 | 0.0M |
| 2025-07-21 | 57,960.00 | 57,960.00 | 57,880.00 | 57,880.00 | 0.0M |
| 2025-07-18 | 57,850.00 | 58,015.00 | 57,840.00 | 57,915.00 | 0.0M |
| 2025-07-17 | 57,675.00 | 57,880.00 | 57,675.00 | 57,875.00 | 0.0M |
| 2025-07-16 | 57,650.00 | 57,735.00 | 57,650.00 | 57,675.00 | 0.0M |
| 2025-07-15 | 57,515.00 | 57,580.00 | 57,515.00 | 57,515.00 | 0.0M |
| 2025-07-14 | 57,200.00 | 57,365.00 | 57,200.00 | 57,365.00 | 0.0M |
| 2025-07-11 | 57,000.00 | 57,155.00 | 57,000.00 | 57,155.00 | 0.0M |
| 2025-07-10 | 57,090.00 | 57,090.00 | 56,905.00 | 56,905.00 | 0.0M |
| 2025-07-09 | 57,010.00 | 57,165.00 | 57,010.00 | 57,165.00 | 0.0M |
| 2025-07-08 | 56,955.00 | 56,955.00 | 56,750.00 | 56,750.00 | 0.0M |
| 2025-07-07 | 56,500.00 | 56,760.00 | 56,760.00 | 56,760.00 | 0.0M |
| 2025-07-04 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 0.0M |
| 2025-07-03 | 56,350.00 | 56,500.00 | 56,350.00 | 56,500.00 | 0.0M |
| 2025-07-02 | 56,440.00 | 56,605.00 | 56,440.00 | 56,605.00 | 0.0M |
| 2025-07-01 | 56,045.00 | 56,155.00 | 56,045.00 | 56,155.00 | 0.0M |
| 2025-06-30 | 56,210.00 | 56,210.00 | 55,905.00 | 55,905.00 | 0.0M |
| 2025-06-27 | 56,260.00 | 56,260.00 | 56,210.00 | 56,210.00 | 0.0M |
| 2025-06-26 | 56,390.00 | 56,390.00 | 56,390.00 | 56,390.00 | 0.0M |
| 2025-06-25 | 56,320.00 | 56,550.00 | 56,320.00 | 56,550.00 | 0.0M |
| 2025-06-24 | 56,800.00 | 56,800.00 | 56,550.00 | 56,550.00 | 0.0M |
| 2025-06-23 | 57,150.00 | 57,380.00 | 57,150.00 | 57,310.00 | 0.0M |
| 2025-06-20 | 56,885.00 | 56,925.00 | 56,660.00 | 56,660.00 | 0.0M |
| 2025-06-19 | 57,015.00 | 57,370.00 | 57,015.00 | 57,200.00 | 0.0M |
| 2025-06-18 | 56,445.00 | 56,695.00 | 56,695.00 | 56,695.00 | 0.0M |
| 2025-06-17 | 56,445.00 | 56,445.00 | 56,445.00 | 56,445.00 | 0.0M |
| 2025-06-16 | 56,595.00 | 56,675.00 | 56,445.00 | 56,445.00 | 0.0M |
| 2025-06-13 | 56,705.00 | 56,685.00 | 56,685.00 | 56,685.00 | 0.0M |
| 2025-06-12 | 56,705.00 | 56,705.00 | 56,235.00 | 56,235.00 | 0.0M |
| 2025-06-11 | 56,070.00 | 56,905.00 | 56,905.00 | 56,905.00 | 0.0M |
| 2025-06-10 | 56,070.00 | 56,510.00 | 56,070.00 | 56,510.00 | 0.0M |
| 2025-06-09 | 56,395.00 | 56,395.00 | 56,105.00 | 56,105.00 | 0.0M |
| 2025-06-05 | 56,175.00 | 56,265.00 | 56,175.00 | 56,265.00 | 0.0M |
| 2025-06-04 | 56,790.00 | 57,000.00 | 56,740.00 | 56,755.00 | 0.0M |
| 2025-06-02 | 57,085.00 | 57,090.00 | 56,950.00 | 56,950.00 | 0.0M |
| 2025-05-30 | 56,785.00 | 56,785.00 | 56,785.00 | 56,785.00 | 0.0M |
| 2025-05-29 | 57,315.00 | 57,315.00 | 57,315.00 | 57,315.00 | 0.0M |
| 2025-05-28 | 56,760.00 | 56,840.00 | 56,710.00 | 56,840.00 | 0.0M |
| 2025-05-27 | 56,515.00 | 56,515.00 | 56,515.00 | 56,515.00 | 0.0M |
| 2025-05-26 | 56,500.00 | 56,500.00 | 56,365.00 | 56,365.00 | 0.0M |
| 2025-05-23 | 57,140.00 | 57,140.00 | 56,745.00 | 56,745.00 | 0.0M |
| 2025-05-22 | 56,935.00 | 56,945.00 | 56,935.00 | 56,945.00 | 0.0M |
| 2025-05-21 | 57,440.00 | 57,440.00 | 57,260.00 | 57,260.00 | 0.0M |
| 2025-05-20 | 57,505.00 | 57,545.00 | 57,415.00 | 57,545.00 | 0.0M |
| 2025-05-19 | 57,725.00 | 57,725.00 | 57,725.00 | 57,725.00 | 0.0M |
| 2025-05-16 | 57,590.00 | 57,770.00 | 57,390.00 | 57,390.00 | 0.0M |
| 2025-05-15 | 57,925.00 | 57,925.00 | 57,595.00 | 57,640.00 | 0.0M |
| 2025-05-14 | 58,395.00 | 58,515.00 | 58,285.00 | 58,515.00 | 0.0M |
| 2025-05-13 | 58,415.00 | 58,415.00 | 58,195.00 | 58,350.00 | 0.0M |
| 2025-05-12 | 57,565.00 | 57,945.00 | 57,530.00 | 57,940.00 | 0.0M |
| 2025-05-09 | 58,090.00 | 58,215.00 | 57,890.00 | 57,890.00 | 0.0M |
| 2025-05-08 | 57,705.00 | 57,705.00 | 57,475.00 | 57,590.00 | 0.0M |
| 2025-05-07 | 57,000.00 | 57,690.00 | 57,000.00 | 57,690.00 | 0.0M |
| 2025-05-02 | 58,925.00 | 58,925.00 | 58,925.00 | 58,925.00 | 0.0M |
| 2025-04-30 | 59,115.00 | 59,115.00 | 58,700.00 | 58,700.00 | 0.0M |
| 2025-04-29 | 59,175.00 | 59,175.00 | 59,175.00 | 59,175.00 | 0.0M |
| 2025-04-28 | 59,335.00 | 59,335.00 | 59,245.00 | 59,335.00 | 0.0M |
| 2025-04-25 | 59,060.00 | 59,125.00 | 59,060.00 | 59,125.00 | 0.0M |
| 2025-04-24 | 58,845.00 | 59,005.00 | 58,845.00 | 59,005.00 | 0.0M |
| 2025-04-23 | 58,880.00 | 58,880.00 | 58,695.00 | 58,695.00 | 0.0M |
| 2025-04-22 | 58,540.00 | 58,665.00 | 58,435.00 | 58,435.00 | 0.0M |
| 2025-04-21 | 58,570.00 | 58,570.00 | 58,450.00 | 58,450.00 | 0.0M |
| 2025-04-18 | 58,530.00 | 58,600.00 | 58,500.00 | 58,530.00 | 0.0M |
| 2025-04-17 | 58,400.00 | 58,410.00 | 58,400.00 | 58,410.00 | 0.0M |
| 2025-04-16 | 58,770.00 | 58,770.00 | 58,770.00 | 58,770.00 | 0.0M |
| 2025-04-15 | 58,540.00 | 58,540.00 | 58,435.00 | 58,535.00 | 0.0M |
| 2025-04-14 | 58,605.00 | 58,825.00 | 58,605.00 | 58,605.00 | 0.0M |
| 2025-04-11 | 59,660.00 | 59,760.00 | 59,660.00 | 59,660.00 | 0.0M |
| 2025-04-10 | 59,930.00 | 60,010.00 | 59,845.00 | 59,995.00 | 0.0M |
| 2025-04-09 | 61,075.00 | 61,075.00 | 60,935.00 | 61,075.00 | 0.0M |
| 2025-04-08 | 60,335.00 | 60,585.00 | 60,335.00 | 60,505.00 | 0.0M |
| 2025-04-07 | 60,120.00 | 60,420.00 | 60,035.00 | 60,190.00 | 0.0M |
| 2025-04-04 | 59,240.00 | 59,255.00 | 58,940.00 | 58,940.00 | 0.0M |
| 2025-04-02 | 60,340.00 | 60,340.00 | 60,340.00 | 60,340.00 | 0.0M |
| 2025-03-31 | 60,440.00 | 60,440.00 | 60,400.00 | 60,400.00 | 0.0M |
| 2025-03-28 | 60,280.00 | 60,280.00 | 60,230.00 | 60,230.00 | 0.0M |
| 2025-03-27 | 60,405.00 | 60,405.00 | 60,205.00 | 60,205.00 | 0.0M |
| 2025-03-26 | 60,075.00 | 60,165.00 | 60,075.00 | 60,165.00 | 0.0M |
| 2025-03-24 | 60,095.00 | 60,220.00 | 60,095.00 | 60,220.00 | 0.0M |
| 2025-03-21 | 60,185.00 | 60,310.00 | 60,185.00 | 60,310.00 | 0.0M |
| 2025-03-20 | 59,825.00 | 59,920.00 | 59,825.00 | 59,920.00 | 0.0M |
| 2025-03-18 | 59,175.00 | 59,450.00 | 59,175.00 | 59,450.00 | 0.0M |
| 2025-03-17 | 59,490.00 | 59,500.00 | 59,365.00 | 59,365.00 | 0.0M |
| 2025-03-13 | 59,465.00 | 59,585.00 | 59,465.00 | 59,560.00 | 0.0M |
| 2025-03-12 | 59,530.00 | 59,530.00 | 59,415.00 | 59,415.00 | 0.0M |
| 2025-03-11 | 59,595.00 | 59,660.00 | 59,595.00 | 59,660.00 | 0.0M |
| 2025-03-10 | 59,420.00 | 59,640.00 | 59,420.00 | 59,555.00 | 0.0M |
| 2025-03-07 | 59,190.00 | 59,190.00 | 59,190.00 | 59,190.00 | 0.0M |
| 2025-03-06 | 59,085.00 | 59,085.00 | 58,930.00 | 58,930.00 | 0.0M |
| 2025-03-05 | 59,580.00 | 59,615.00 | 59,535.00 | 59,600.00 | 0.0M |
| 2025-03-04 | 59,770.00 | 59,815.00 | 59,615.00 | 59,790.00 | 0.0M |
| 2025-02-28 | 59,360.00 | 59,800.00 | 59,360.00 | 59,800.00 | 0.0M |
| 2025-02-27 | 58,705.00 | 58,915.00 | 58,705.00 | 58,915.00 | 0.0M |
| 2025-02-26 | 58,600.00 | 58,600.00 | 58,600.00 | 58,600.00 | 0.0M |
| 2025-02-25 | 58,565.00 | 58,565.00 | 58,565.00 | 58,565.00 | 0.0M |
| 2025-02-24 | 58,510.00 | 58,510.00 | 58,335.00 | 58,345.00 | 0.0M |
| 2025-02-21 | 58,710.00 | 58,735.00 | 58,590.00 | 58,670.00 | 0.0M |
| 2025-02-19 | 58,945.00 | 58,945.00 | 58,835.00 | 58,840.00 | 0.0M |
| 2025-02-18 | 58,940.00 | 59,045.00 | 58,940.00 | 59,020.00 | 0.0M |
| 2025-02-17 | 58,895.00 | 58,940.00 | 58,830.00 | 58,940.00 | 0.0M |
| 2025-02-14 | 58,940.00 | 59,080.00 | 58,910.00 | 59,080.00 | 0.0M |
| 2025-02-13 | 59,350.00 | 59,380.00 | 59,160.00 | 59,160.00 | 0.0M |
| 2025-02-12 | 59,385.00 | 59,385.00 | 59,185.00 | 59,310.00 | 0.0M |
| 2025-02-11 | 59,400.00 | 59,400.00 | 59,385.00 | 59,385.00 | 0.0M |
| 2025-02-10 | 59,470.00 | 59,470.00 | 59,275.00 | 59,275.00 | 0.0M |
| 2025-02-07 | 59,120.00 | 59,140.00 | 59,120.00 | 59,140.00 | 0.0M |
| 2025-02-06 | 59,050.00 | 59,095.00 | 59,050.00 | 59,095.00 | 0.0M |
| 2025-02-05 | 59,170.00 | 59,170.00 | 59,110.00 | 59,110.00 | 0.0M |
| 2025-02-04 | 59,530.00 | 59,680.00 | 59,435.00 | 59,655.00 | 0.0M |
| 2025-01-31 | 56,950.00 | 59,315.00 | 56,950.00 | 59,255.00 | 0.0M |
| 2025-01-24 | 58,540.00 | 58,540.00 | 58,385.00 | 58,385.00 | 0.0M |
| 2025-01-22 | 58,525.00 | 58,525.00 | 58,505.00 | 58,505.00 | 0.0M |
| 2025-01-21 | 58,715.00 | 58,715.00 | 58,540.00 | 58,660.00 | 0.0M |
| 2025-01-20 | 59,275.00 | 59,275.00 | 59,015.00 | 59,170.00 | 0.0M |
| 2025-01-17 | 59,320.00 | 59,320.00 | 59,285.00 | 59,285.00 | 0.0M |
| 2025-01-16 | 59,110.00 | 59,395.00 | 59,110.00 | 59,395.00 | 0.0M |
| 2025-01-15 | 59,465.00 | 59,465.00 | 59,465.00 | 59,465.00 | 0.0M |
| 2025-01-14 | 59,685.00 | 59,685.00 | 59,595.00 | 59,595.00 | 0.0M |
| 2025-01-13 | 59,450.00 | 59,955.00 | 59,450.00 | 59,855.00 | 0.0M |
| 2025-01-10 | 59,385.00 | 59,450.00 | 59,385.00 | 59,450.00 | 0.0M |
| 2025-01-09 | 59,335.00 | 59,335.00 | 59,270.00 | 59,270.00 | 0.0M |
| 2025-01-08 | 59,070.00 | 59,120.00 | 58,980.00 | 59,120.00 | 0.0M |
| 2025-01-07 | 59,360.00 | 59,365.00 | 59,015.00 | 59,015.00 | 0.0M |
| 2025-01-06 | 59,890.00 | 59,890.00 | 59,770.00 | 59,775.00 | 0.0M |
| 2025-01-03 | 59,630.00 | 59,660.00 | 59,630.00 | 59,650.00 | 0.0M |
| 2025-01-02 | 59,735.00 | 59,800.00 | 59,580.00 | 59,580.00 | 0.0M |