24,800.00
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 | 24,000.00 | 25,000.00 | 24,000.00 | 24,800.00 | 0.0M |
| 2025-09-25 | 23,800.00 | 24,500.00 | 23,800.00 | 24,000.00 | 0.0M |
| 2025-09-24 | 23,800.00 | 23,900.00 | 23,800.00 | 23,800.00 | 0.0M |
| 2025-09-23 | 23,000.00 | 23,800.00 | 23,000.00 | 23,800.00 | 0.0M |
| 2025-09-22 | 25,200.00 | 25,200.00 | 22,900.00 | 23,800.00 | 0.0M |
| 2025-09-19 | 24,361.39 | 24,361.39 | 23,530.89 | 23,900.00 | 0.0M |
| 2025-09-18 | 24,453.67 | 24,453.67 | 22,977.22 | 23,900.00 | 0.0M |
| 2025-09-17 | 24,453.67 | 24,453.67 | 23,807.73 | 24,361.39 | 0.0M |
| 2025-09-16 | 24,915.06 | 24,915.06 | 23,992.28 | 24,453.67 | 0.0M |
| 2025-09-15 | 24,453.67 | 24,453.67 | 23,992.28 | 24,084.56 | 0.0M |
| 2025-09-12 | 26,000.00 | 26,300.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2025-09-11 | 25,100.00 | 27,000.00 | 25,100.00 | 26,000.00 | 0.0M |
| 2025-09-10 | 25,200.00 | 25,200.00 | 25,100.00 | 25,100.00 | 0.0M |
| 2025-09-09 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2025-09-08 | 25,000.00 | 25,200.00 | 25,000.00 | 25,100.00 | 0.0M |
| 2025-09-05 | 25,000.00 | 26,000.00 | 24,100.00 | 25,000.00 | 0.0M |
| 2025-09-04 | 25,500.00 | 25,500.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2025-09-03 | 25,300.00 | 25,500.00 | 25,000.00 | 25,500.00 | 0.0M |
| 2025-08-29 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 0.0M |
| 2025-08-28 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 0.0M |
| 2025-08-27 | 26,000.00 | 26,000.00 | 25,400.00 | 25,400.00 | 0.0M |
| 2025-08-26 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2025-08-25 | 25,800.00 | 25,800.00 | 25,300.00 | 25,500.00 | 0.0M |
| 2025-08-22 | 25,500.00 | 25,900.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2025-08-21 | 25,200.00 | 26,300.00 | 25,200.00 | 25,500.00 | 0.0M |
| 2025-08-20 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2025-08-18 | 25,400.00 | 25,400.00 | 25,000.00 | 25,100.00 | 0.0M |
| 2025-08-15 | 25,100.00 | 25,400.00 | 24,500.00 | 25,400.00 | 0.0M |
| 2025-08-14 | 25,100.00 | 25,700.00 | 25,000.00 | 25,500.00 | 0.0M |
| 2025-08-13 | 25,000.00 | 26,000.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2025-08-12 | 23,400.00 | 25,000.00 | 23,300.00 | 25,000.00 | 0.0M |
| 2025-08-11 | 23,200.00 | 23,500.00 | 23,100.00 | 23,500.00 | 0.0M |
| 2025-08-08 | 23,000.00 | 23,100.00 | 22,900.00 | 23,100.00 | 0.0M |
| 2025-08-07 | 23,000.00 | 23,000.00 | 22,800.00 | 23,000.00 | 0.0M |
| 2025-08-06 | 23,200.00 | 23,200.00 | 22,700.00 | 23,200.00 | 0.0M |
| 2025-08-05 | 23,500.00 | 23,500.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2025-08-04 | 23,000.00 | 23,500.00 | 23,000.00 | 23,300.00 | 0.0M |
| 2025-08-01 | 23,400.00 | 23,800.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2025-07-31 | 23,000.00 | 23,500.00 | 23,000.00 | 23,000.00 | 0.0M |
| 2025-07-30 | 23,100.00 | 23,100.00 | 23,000.00 | 23,100.00 | 0.0M |
| 2025-07-29 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 0.0M |
| 2025-07-28 | 25,000.00 | 25,000.00 | 22,600.00 | 25,000.00 | 0.1M |
| 2025-07-25 | 23,400.00 | 24,300.00 | 22,000.00 | 23,900.00 | 0.0M |
| 2025-07-24 | 24,100.00 | 24,500.00 | 23,100.00 | 24,400.00 | 0.1M |
| 2025-07-23 | 25,600.00 | 25,600.00 | 23,000.00 | 24,500.00 | 0.2M |
| 2025-07-22 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 0.1M |
| 2025-07-21 | 21,200.00 | 21,200.00 | 21,000.00 | 21,200.00 | 0.1M |
| 2025-07-18 | 18,900.00 | 19,500.00 | 18,900.00 | 19,300.00 | 0.0M |
| 2025-07-16 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 0.0M |
| 2025-07-15 | 18,600.00 | 19,500.00 | 18,500.00 | 19,500.00 | 0.0M |
| 2025-07-14 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0.0M |
| 2025-07-11 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2025-07-10 | 20,100.00 | 20,100.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2025-07-09 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2025-07-08 | 18,300.00 | 19,000.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2025-07-07 | 18,100.00 | 18,300.00 | 18,000.00 | 18,200.00 | 0.0M |
| 2025-07-03 | 18,200.00 | 18,200.00 | 18,100.00 | 18,100.00 | 0.0M |
| 2025-07-02 | 18,300.00 | 18,300.00 | 18,100.00 | 18,100.00 | 0.0M |
| 2025-07-01 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2025-06-30 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2025-06-27 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0.0M |
| 2025-06-26 | 18,400.00 | 18,600.00 | 18,400.00 | 18,500.00 | 0.0M |
| 2025-06-25 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2025-06-24 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0.0M |
| 2025-06-23 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2025-06-20 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2025-06-19 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 0.0M |
| 2025-06-18 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2025-06-17 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2025-06-16 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2025-06-13 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2025-06-12 | 17,700.00 | 17,800.00 | 17,700.00 | 17,700.00 | 0.0M |
| 2025-06-11 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 0.0M |
| 2025-06-10 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2025-06-06 | 18,200.00 | 18,200.00 | 18,100.00 | 18,200.00 | 0.0M |
| 2025-06-04 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 0.0M |
| 2025-06-03 | 18,300.00 | 18,300.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2025-06-02 | 18,300.00 | 18,300.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2025-05-30 | 18,400.00 | 18,500.00 | 18,400.00 | 18,400.00 | 0.0M |
| 2025-05-29 | 18,100.00 | 18,400.00 | 18,100.00 | 18,400.00 | 0.0M |
| 2025-05-28 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2025-05-27 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 0.0M |
| 2025-05-26 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2025-05-23 | 19,000.00 | 19,300.00 | 19,000.00 | 19,300.00 | 0.0M |
| 2025-05-22 | 18,200.00 | 18,200.00 | 18,100.00 | 18,100.00 | 0.0M |
| 2025-05-21 | 18,300.00 | 18,700.00 | 18,300.00 | 18,700.00 | 0.0M |
| 2025-05-15 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2025-05-14 | 18,300.00 | 18,500.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2025-05-13 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2025-05-12 | 19,000.00 | 19,000.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2025-05-09 | 18,000.00 | 18,800.00 | 18,000.00 | 18,800.00 | 0.0M |
| 2025-05-08 | 18,500.00 | 19,500.00 | 18,400.00 | 18,500.00 | 0.0M |
| 2025-05-07 | 18,500.00 | 18,900.00 | 18,100.00 | 18,900.00 | 0.0M |
| 2025-05-06 | 19,000.00 | 19,700.00 | 18,900.00 | 18,900.00 | 0.0M |
| 2025-05-05 | 16,400.00 | 18,000.00 | 16,400.00 | 18,000.00 | 0.0M |
| 2025-04-29 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0M |
| 2025-04-28 | 16,400.00 | 16,400.00 | 16,200.00 | 16,400.00 | 0.0M |
| 2025-04-25 | 15,800.00 | 16,300.00 | 15,800.00 | 16,300.00 | 0.0M |
| 2025-04-24 | 16,400.00 | 16,400.00 | 15,700.00 | 15,700.00 | 0.0M |
| 2025-04-23 | 16,000.00 | 16,200.00 | 15,800.00 | 16,200.00 | 0.0M |
| 2025-04-22 | 16,500.00 | 16,900.00 | 15,800.00 | 16,400.00 | 0.0M |
| 2025-04-21 | 14,000.00 | 15,400.00 | 14,000.00 | 15,400.00 | 0.1M |
| 2025-04-18 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 0.0M |
| 2025-04-16 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2025-04-15 | 13,800.00 | 13,900.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2025-04-14 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0.0M |
| 2025-04-11 | 13,700.00 | 13,800.00 | 13,100.00 | 13,800.00 | 0.0M |
| 2025-04-10 | 13,700.00 | 13,900.00 | 12,300.00 | 13,700.00 | 0.0M |
| 2025-04-09 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0.0M |
| 2025-04-08 | 12,700.00 | 12,800.00 | 12,600.00 | 12,800.00 | 0.0M |
| 2025-04-04 | 13,500.00 | 13,500.00 | 12,600.00 | 12,800.00 | 0.0M |
| 2025-04-03 | 13,400.00 | 13,500.00 | 13,300.00 | 13,500.00 | 0.0M |
| 2025-04-02 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0.0M |
| 2025-04-01 | 14,000.00 | 14,000.00 | 13,700.00 | 13,700.00 | 0.0M |
| 2025-03-31 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 0.0M |
| 2025-03-28 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2025-03-27 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2025-03-26 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 0.0M |
| 2025-03-25 | 13,700.00 | 13,900.00 | 13,700.00 | 13,900.00 | 0.0M |
| 2025-03-24 | 13,700.00 | 13,800.00 | 13,700.00 | 13,800.00 | 0.0M |
| 2025-03-21 | 13,700.00 | 13,800.00 | 13,700.00 | 13,800.00 | 0.0M |
| 2025-03-20 | 14,000.00 | 14,000.00 | 13,700.00 | 13,800.00 | 0.0M |
| 2025-03-19 | 13,800.00 | 13,800.00 | 13,500.00 | 13,800.00 | 0.0M |
| 2025-03-18 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2025-03-17 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2025-03-14 | 13,700.00 | 13,700.00 | 13,600.00 | 13,700.00 | 0.0M |
| 2025-03-13 | 13,900.00 | 13,900.00 | 13,600.00 | 13,900.00 | 0.0M |
| 2025-03-11 | 13,900.00 | 13,900.00 | 13,800.00 | 13,900.00 | 0.0M |
| 2025-03-10 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0.0M |
| 2025-03-07 | 13,800.00 | 13,900.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2025-03-06 | 13,700.00 | 13,800.00 | 13,600.00 | 13,800.00 | 0.0M |
| 2025-03-05 | 13,600.00 | 13,700.00 | 13,600.00 | 13,600.00 | 0.0M |
| 2025-03-04 | 13,600.00 | 13,600.00 | 13,200.00 | 13,200.00 | 0.0M |
| 2025-03-03 | 13,200.00 | 13,900.00 | 13,200.00 | 13,700.00 | 0.0M |
| 2025-02-28 | 13,700.00 | 13,900.00 | 13,700.00 | 13,700.00 | 0.0M |
| 2025-02-27 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0.0M |
| 2025-02-26 | 13,500.00 | 13,700.00 | 13,500.00 | 13,700.00 | 0.0M |
| 2025-02-25 | 13,500.00 | 13,800.00 | 13,500.00 | 13,500.00 | 0.0M |
| 2025-02-24 | 13,800.00 | 13,800.00 | 13,300.00 | 13,700.00 | 0.0M |
| 2025-02-21 | 13,400.00 | 13,700.00 | 13,400.00 | 13,700.00 | 0.0M |
| 2025-02-20 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.0M |
| 2025-02-19 | 13,600.00 | 13,700.00 | 13,600.00 | 13,600.00 | 0.0M |
| 2025-02-17 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0.0M |
| 2025-02-14 | 13,500.00 | 13,700.00 | 13,500.00 | 13,700.00 | 0.0M |
| 2025-02-13 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0.0M |
| 2025-02-12 | 13,300.00 | 13,600.00 | 13,300.00 | 13,600.00 | 0.0M |
| 2025-02-11 | 13,400.00 | 13,500.00 | 13,400.00 | 13,500.00 | 0.0M |
| 2025-02-10 | 13,200.00 | 13,300.00 | 13,200.00 | 13,300.00 | 0.0M |
| 2025-02-07 | 13,000.00 | 13,200.00 | 13,000.00 | 13,200.00 | 0.0M |
| 2025-02-06 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.0M |
| 2025-02-05 | 13,100.00 | 13,100.00 | 13,000.00 | 13,000.00 | 0.0M |
| 2025-02-04 | 13,300.00 | 13,300.00 | 13,100.00 | 13,100.00 | 0.0M |
| 2025-02-03 | 13,200.00 | 13,300.00 | 13,200.00 | 13,300.00 | 0.0M |
| 2025-01-24 | 13,100.00 | 13,200.00 | 13,100.00 | 13,200.00 | 0.0M |
| 2025-01-23 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0.0M |
| 2025-01-22 | 13,000.00 | 13,500.00 | 13,000.00 | 13,100.00 | 0.0M |
| 2025-01-21 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.0M |
| 2025-01-16 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 0.0M |
| 2025-01-14 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0.0M |
| 2025-01-13 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0.0M |
| 2025-01-09 | 12,700.00 | 12,700.00 | 12,600.00 | 12,700.00 | 0.0M |
| 2025-01-08 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0M |
| 2025-01-03 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0.0M |
| 2025-01-02 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0.0M |