18,260.00
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 | 18,125.00 | 18,300.00 | 18,125.00 | 18,260.00 | 0.1M |
| 2025-09-25 | 18,180.00 | 18,525.00 | 18,140.00 | 18,360.00 | 0.1M |
| 2025-09-24 | 18,210.00 | 18,215.00 | 18,050.00 | 18,180.00 | 0.1M |
| 2025-09-23 | 17,600.00 | 17,600.00 | 17,345.00 | 17,455.00 | 0.1M |
| 2025-09-22 | 17,750.00 | 18,225.00 | 17,750.00 | 18,130.00 | 0.1M |
| 2025-09-19 | 16,710.00 | 16,930.00 | 16,710.00 | 16,790.00 | 0.1M |
| 2025-09-18 | 15,975.00 | 16,230.00 | 15,670.00 | 16,210.00 | 0.1M |
| 2025-09-17 | 15,015.00 | 15,160.00 | 15,015.00 | 15,070.00 | 0.1M |
| 2025-09-16 | 14,940.00 | 14,940.00 | 14,800.00 | 14,830.00 | 0.0M |
| 2025-09-15 | 14,520.00 | 14,695.00 | 14,515.00 | 14,530.00 | 0.0M |
| 2025-09-12 | 13,995.00 | 13,995.00 | 13,880.00 | 13,885.00 | 0.0M |
| 2025-09-11 | 13,760.00 | 13,760.00 | 13,635.00 | 13,685.00 | 0.0M |
| 2025-09-10 | 13,710.00 | 13,760.00 | 13,435.00 | 13,680.00 | 0.0M |
| 2025-09-09 | 13,330.00 | 13,335.00 | 13,250.00 | 13,300.00 | 0.0M |
| 2025-09-08 | 13,375.00 | 13,410.00 | 13,325.00 | 13,325.00 | 0.0M |
| 2025-09-05 | 13,350.00 | 13,460.00 | 13,315.00 | 13,375.00 | 0.0M |
| 2025-09-04 | 13,220.00 | 13,255.00 | 13,185.00 | 13,240.00 | 0.0M |
| 2025-09-03 | 13,385.00 | 13,430.00 | 13,265.00 | 13,300.00 | 0.0M |
| 2025-09-02 | 13,660.00 | 13,660.00 | 13,360.00 | 13,385.00 | 0.0M |
| 2025-09-01 | 13,495.00 | 13,495.00 | 13,335.00 | 13,370.00 | 0.0M |
| 2025-08-29 | 13,540.00 | 13,555.00 | 13,480.00 | 13,500.00 | 0.0M |
| 2025-08-28 | 13,275.00 | 13,275.00 | 13,115.00 | 13,145.00 | 0.0M |
| 2025-08-27 | 13,330.00 | 13,330.00 | 13,240.00 | 13,250.00 | 0.0M |
| 2025-08-26 | 13,030.00 | 13,030.00 | 12,925.00 | 13,000.00 | 0.0M |
| 2025-08-25 | 12,890.00 | 13,330.00 | 12,775.00 | 13,100.00 | 0.0M |
| 2025-08-22 | 12,850.00 | 12,850.00 | 12,690.00 | 12,735.00 | 0.0M |
| 2025-08-21 | 12,935.00 | 12,935.00 | 12,785.00 | 12,900.00 | 0.0M |
| 2025-08-20 | 12,945.00 | 13,065.00 | 12,945.00 | 12,965.00 | 0.0M |
| 2025-08-19 | 13,400.00 | 13,405.00 | 13,350.00 | 13,370.00 | 0.0M |
| 2025-08-18 | 13,445.00 | 13,445.00 | 13,330.00 | 13,360.00 | 0.0M |
| 2025-08-14 | 13,515.00 | 13,515.00 | 13,370.00 | 13,445.00 | 0.0M |
| 2025-08-13 | 13,525.00 | 13,525.00 | 13,380.00 | 13,405.00 | 0.0M |
| 2025-08-12 | 13,400.00 | 13,400.00 | 13,260.00 | 13,275.00 | 0.0M |
| 2025-08-11 | 13,095.00 | 13,145.00 | 13,075.00 | 13,135.00 | 0.0M |
| 2025-08-08 | 13,080.00 | 13,100.00 | 13,005.00 | 13,100.00 | 0.0M |
| 2025-08-07 | 13,260.00 | 13,715.00 | 13,160.00 | 13,160.00 | 0.0M |
| 2025-08-06 | 13,275.00 | 13,360.00 | 13,260.00 | 13,360.00 | 0.0M |
| 2025-08-05 | 12,900.00 | 12,995.00 | 12,630.00 | 12,965.00 | 0.0M |
| 2025-08-04 | 13,025.00 | 13,025.00 | 12,280.00 | 12,645.00 | 0.0M |
| 2025-08-01 | 13,000.00 | 13,040.00 | 12,905.00 | 13,025.00 | 0.0M |
| 2025-07-31 | 13,120.00 | 13,380.00 | 13,120.00 | 13,330.00 | 0.1M |
| 2025-07-30 | 13,170.00 | 13,170.00 | 13,025.00 | 13,120.00 | 0.0M |
| 2025-07-29 | 13,475.00 | 13,480.00 | 13,300.00 | 13,445.00 | 0.0M |
| 2025-07-28 | 13,450.00 | 13,485.00 | 13,410.00 | 13,440.00 | 0.0M |
| 2025-07-25 | 14,000.00 | 14,000.00 | 13,420.00 | 13,590.00 | 0.0M |
| 2025-07-24 | 13,800.00 | 13,800.00 | 13,590.00 | 13,625.00 | 0.0M |
| 2025-07-23 | 13,410.00 | 13,412.00 | 13,310.00 | 13,400.00 | 0.0M |
| 2025-07-22 | 13,730.00 | 13,770.00 | 13,585.00 | 13,685.00 | 0.0M |
| 2025-07-21 | 14,090.00 | 14,135.00 | 14,015.00 | 14,070.00 | 0.0M |
| 2025-07-18 | 14,055.00 | 14,100.00 | 13,915.00 | 14,090.00 | 0.0M |
| 2025-07-17 | 13,435.00 | 13,575.00 | 13,415.00 | 13,570.00 | 0.0M |
| 2025-07-16 | 12,955.00 | 12,980.00 | 12,850.00 | 12,880.00 | 0.0M |
| 2025-07-15 | 12,895.00 | 12,990.00 | 12,850.00 | 12,985.00 | 0.0M |
| 2025-07-14 | 12,650.00 | 12,665.00 | 12,565.00 | 12,635.00 | 0.0M |
| 2025-07-11 | 13,110.00 | 13,110.00 | 12,980.00 | 13,085.00 | 0.0M |
| 2025-07-10 | 13,145.00 | 13,145.00 | 13,005.00 | 13,015.00 | 0.0M |
| 2025-07-09 | 13,035.00 | 13,035.00 | 12,905.00 | 13,005.00 | 0.0M |
| 2025-07-08 | 13,115.00 | 13,115.00 | 13,005.00 | 13,050.00 | 0.0M |
| 2025-07-07 | 13,010.00 | 13,080.00 | 12,805.00 | 13,075.00 | 0.0M |
| 2025-07-04 | 12,830.00 | 13,055.00 | 12,830.00 | 13,000.00 | 0.0M |
| 2025-07-03 | 12,810.00 | 12,810.00 | 12,627.00 | 12,650.00 | 0.0M |
| 2025-07-02 | 12,285.00 | 12,350.00 | 12,050.00 | 12,330.00 | 0.0M |
| 2025-07-01 | 12,205.00 | 12,425.00 | 12,205.00 | 12,405.00 | 0.0M |
| 2025-06-30 | 12,135.00 | 12,295.00 | 12,080.00 | 12,140.00 | 0.0M |
| 2025-06-27 | 12,095.00 | 12,135.00 | 12,070.00 | 12,135.00 | 0.0M |
| 2025-06-26 | 11,930.00 | 11,940.00 | 11,715.00 | 11,940.00 | 0.0M |
| 2025-06-25 | 12,030.00 | 12,155.00 | 12,030.00 | 12,150.00 | 0.0M |
| 2025-06-24 | 12,040.00 | 12,075.00 | 12,000.00 | 12,030.00 | 0.0M |
| 2025-06-23 | 12,115.00 | 12,115.00 | 12,040.00 | 12,040.00 | 0.0M |
| 2025-06-20 | 12,265.00 | 12,265.00 | 12,100.00 | 12,170.00 | 0.0M |
| 2025-06-19 | 12,200.00 | 12,225.00 | 12,100.00 | 12,135.00 | 0.0M |
| 2025-06-18 | 12,230.00 | 12,230.00 | 12,005.00 | 12,100.00 | 0.0M |
| 2025-06-17 | 12,205.00 | 12,230.00 | 11,970.00 | 12,170.00 | 0.0M |
| 2025-06-16 | 12,040.00 | 12,040.00 | 11,790.00 | 11,925.00 | 0.0M |
| 2025-06-13 | 12,065.00 | 12,120.00 | 11,810.00 | 11,890.00 | 0.0M |
| 2025-06-12 | 12,270.00 | 12,360.00 | 12,170.00 | 12,205.00 | 0.0M |
| 2025-06-11 | 12,220.00 | 12,230.00 | 12,095.00 | 12,175.00 | 0.0M |
| 2025-06-10 | 12,150.00 | 12,235.00 | 12,100.00 | 12,230.00 | 0.0M |
| 2025-06-09 | 11,940.00 | 12,120.00 | 11,940.00 | 12,065.00 | 0.0M |
| 2025-06-05 | 11,985.00 | 11,990.00 | 11,840.00 | 11,930.00 | 0.0M |
| 2025-06-04 | 11,835.00 | 12,040.00 | 11,835.00 | 11,985.00 | 0.0M |
| 2025-06-02 | 11,680.00 | 11,910.00 | 11,680.00 | 11,750.00 | 0.0M |
| 2025-05-30 | 12,000.00 | 12,065.00 | 11,790.00 | 12,040.00 | 0.0M |
| 2025-05-29 | 12,445.00 | 12,665.00 | 12,445.00 | 12,575.00 | 0.0M |
| 2025-05-28 | 12,300.00 | 12,445.00 | 12,300.00 | 12,445.00 | 0.0M |
| 2025-05-27 | 12,245.00 | 12,290.00 | 12,130.00 | 12,200.00 | 0.0M |
| 2025-05-26 | 12,175.00 | 12,285.00 | 11,975.00 | 12,245.00 | 0.0M |
| 2025-05-23 | 12,265.00 | 12,350.00 | 12,025.00 | 12,175.00 | 0.0M |
| 2025-05-22 | 11,370.00 | 11,385.00 | 10,800.00 | 11,385.00 | 0.0M |
| 2025-05-21 | 11,795.00 | 11,795.00 | 11,470.00 | 11,690.00 | 0.0M |
| 2025-05-20 | 11,535.00 | 11,560.00 | 11,440.00 | 11,450.00 | 0.0M |
| 2025-05-19 | 11,500.00 | 11,500.00 | 11,280.00 | 11,315.00 | 0.0M |
| 2025-05-16 | 10,990.00 | 11,225.00 | 10,990.00 | 11,160.00 | 0.0M |
| 2025-05-15 | 11,140.00 | 11,345.00 | 10,955.00 | 11,100.00 | 0.0M |
| 2025-05-14 | 11,170.00 | 11,170.00 | 10,680.00 | 11,135.00 | 0.0M |
| 2025-05-13 | 11,000.00 | 11,080.00 | 10,710.00 | 10,855.00 | 0.0M |
| 2025-05-12 | 10,490.00 | 10,765.00 | 10,490.00 | 10,765.00 | 0.0M |
| 2025-05-09 | 10,575.00 | 10,575.00 | 10,380.00 | 10,490.00 | 0.0M |
| 2025-05-08 | 9,790.00 | 10,035.00 | 9,780.00 | 9,935.00 | 0.0M |
| 2025-05-07 | 10,230.00 | 10,230.00 | 9,935.00 | 10,040.00 | 0.1M |
| 2025-05-02 | 10,070.00 | 10,205.00 | 9,935.00 | 9,935.00 | 0.1M |
| 2025-04-30 | 9,940.00 | 9,940.00 | 9,775.00 | 9,780.00 | 0.1M |
| 2025-04-29 | 10,000.00 | 10,020.00 | 9,660.00 | 10,005.00 | 0.1M |
| 2025-04-28 | 9,990.00 | 9,995.00 | 9,780.00 | 9,985.00 | 0.1M |
| 2025-04-25 | 9,790.00 | 9,960.00 | 9,735.00 | 9,935.00 | 0.1M |
| 2025-04-24 | 9,375.00 | 9,685.00 | 9,375.00 | 9,500.00 | 0.1M |
| 2025-04-23 | 9,515.00 | 9,515.00 | 9,350.00 | 9,365.00 | 0.1M |
| 2025-04-22 | 9,055.00 | 9,075.00 | 9,000.00 | 9,025.00 | 0.1M |
| 2025-04-21 | 9,115.00 | 9,240.00 | 9,025.00 | 9,170.00 | 0.1M |
| 2025-04-18 | 9,250.00 | 9,250.00 | 9,005.00 | 9,115.00 | 0.1M |
| 2025-04-17 | 9,270.00 | 9,285.00 | 9,130.00 | 9,255.00 | 0.1M |
| 2025-04-16 | 9,535.00 | 9,535.00 | 9,390.00 | 9,425.00 | 0.1M |
| 2025-04-15 | 9,660.00 | 9,665.00 | 9,545.00 | 9,555.00 | 0.1M |
| 2025-04-14 | 9,895.00 | 9,895.00 | 9,760.00 | 9,875.00 | 0.1M |
| 2025-04-11 | 9,755.00 | 9,860.00 | 9,500.00 | 9,860.00 | 0.2M |
| 2025-04-10 | 9,350.00 | 10,090.00 | 9,350.00 | 9,920.00 | 0.4M |
| 2025-04-09 | 8,930.00 | 8,990.00 | 8,705.00 | 8,810.00 | 0.1M |
| 2025-04-08 | 9,390.00 | 9,390.00 | 9,055.00 | 9,285.00 | 0.2M |
| 2025-04-07 | 8,650.00 | 8,805.00 | 8,250.00 | 8,250.00 | 0.1M |
| 2025-04-04 | 9,615.00 | 9,615.00 | 9,310.00 | 9,345.00 | 0.0M |
| 2025-04-03 | 9,830.00 | 9,830.00 | 9,655.00 | 9,720.00 | 0.0M |
| 2025-04-02 | 10,130.00 | 10,130.00 | 9,900.00 | 9,995.00 | 0.0M |
| 2025-04-01 | 9,820.00 | 9,935.00 | 9,820.00 | 9,865.00 | 0.0M |
| 2025-03-31 | 10,015.00 | 10,015.00 | 9,600.00 | 9,715.00 | 0.2M |
| 2025-03-28 | 10,280.00 | 10,280.00 | 10,185.00 | 10,280.00 | 0.2M |
| 2025-03-27 | 10,400.00 | 10,400.00 | 10,235.00 | 10,270.00 | 0.2M |
| 2025-03-26 | 10,675.00 | 10,755.00 | 10,645.00 | 10,720.00 | 0.2M |
| 2025-03-25 | 10,725.00 | 10,725.00 | 10,645.00 | 10,670.00 | 0.3M |
| 2025-03-24 | 10,100.00 | 10,370.00 | 10,100.00 | 10,355.00 | 0.3M |
| 2025-03-21 | 10,180.00 | 10,180.00 | 9,945.00 | 10,100.00 | 0.2M |
| 2025-03-20 | 10,645.00 | 10,645.00 | 10,415.00 | 10,590.00 | 0.2M |
| 2025-03-19 | 10,430.00 | 10,430.00 | 10,350.00 | 10,355.00 | 0.2M |
| 2025-03-18 | 10,695.00 | 10,695.00 | 10,510.00 | 10,620.00 | 0.3M |
| 2025-03-17 | 10,660.00 | 10,660.00 | 10,425.00 | 10,555.00 | 0.1M |
| 2025-03-14 | 9,930.00 | 10,060.00 | 9,900.00 | 10,025.00 | 0.1M |
| 2025-03-13 | 9,690.00 | 10,060.00 | 9,690.00 | 9,900.00 | 0.1M |
| 2025-03-12 | 9,655.00 | 9,655.00 | 9,540.00 | 9,585.00 | 0.1M |
| 2025-03-11 | 9,450.00 | 9,450.00 | 9,315.00 | 9,400.00 | 0.1M |