36,175.00
最終更新: 2025-10-08
| 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 |
|---|---|---|---|---|---|
| 2025-10-08 | 35,715.00 | 37,110.00 | 35,710.00 | 36,175.00 | 0.0M |
| 2025-10-07 | 35,510.00 | 36,315.00 | 35,505.00 | 35,715.00 | 0.0M |
| 2025-10-06 | 35,845.00 | 36,065.00 | 35,405.00 | 35,500.00 | 0.0M |
| 2025-10-03 | 36,400.00 | 36,400.00 | 35,520.00 | 35,710.00 | 0.0M |
| 2025-10-01 | 36,390.00 | 36,540.00 | 35,900.00 | 35,970.00 | 0.0M |
| 2025-09-30 | 36,320.00 | 36,320.00 | 35,865.00 | 36,095.00 | 0.0M |
| 2025-09-29 | 36,250.00 | 36,495.00 | 35,595.00 | 36,080.00 | 0.0M |
| 2025-09-26 | 36,675.00 | 36,770.00 | 35,900.00 | 36,100.00 | 0.0M |
| 2025-09-25 | 36,570.00 | 37,140.00 | 36,450.00 | 36,575.00 | 0.0M |
| 2025-09-24 | 36,805.00 | 37,030.00 | 36,500.00 | 36,570.00 | 0.0M |
| 2025-09-23 | 37,245.00 | 37,280.00 | 36,530.00 | 36,805.00 | 0.0M |
| 2025-09-22 | 37,450.00 | 37,635.00 | 36,860.00 | 36,930.00 | 0.0M |
| 2025-09-19 | 37,820.00 | 37,890.00 | 37,000.00 | 37,215.00 | 0.0M |
| 2025-09-18 | 37,605.00 | 37,900.00 | 37,360.00 | 37,600.00 | 0.0M |
| 2025-09-17 | 37,335.00 | 37,400.00 | 36,980.00 | 37,305.00 | 0.0M |
| 2025-09-16 | 36,815.00 | 37,245.00 | 36,695.00 | 36,915.00 | 0.0M |
| 2025-09-15 | 37,240.00 | 37,600.00 | 36,630.00 | 36,815.00 | 0.0M |
| 2025-09-12 | 36,950.00 | 37,535.00 | 36,825.00 | 37,240.00 | 0.0M |
| 2025-09-11 | 36,480.00 | 37,000.00 | 36,445.00 | 36,695.00 | 0.0M |
| 2025-09-10 | 36,250.00 | 36,585.00 | 35,985.00 | 36,325.00 | 0.0M |
| 2025-09-09 | 36,100.00 | 36,295.00 | 35,550.00 | 35,690.00 | 0.0M |
| 2025-09-08 | 35,850.00 | 36,390.00 | 35,330.00 | 35,990.00 | 0.0M |
| 2025-09-05 | 36,490.00 | 36,520.00 | 35,300.00 | 35,400.00 | 0.0M |
| 2025-09-04 | 37,255.00 | 37,255.00 | 36,000.00 | 36,110.00 | 0.0M |
| 2025-09-03 | 37,660.00 | 37,935.00 | 36,655.00 | 36,755.00 | 0.0M |
| 2025-09-02 | 38,575.00 | 38,575.00 | 37,555.00 | 37,660.00 | 0.0M |
| 2025-09-01 | 38,995.00 | 39,045.00 | 38,100.00 | 38,385.00 | 0.0M |
| 2025-08-29 | 39,100.00 | 39,330.00 | 38,520.00 | 38,740.00 | 0.0M |
| 2025-08-28 | 37,985.00 | 39,200.00 | 37,705.00 | 39,015.00 | 0.0M |
| 2025-08-26 | 38,160.00 | 38,420.00 | 37,740.00 | 37,890.00 | 0.0M |
| 2025-08-25 | 37,910.00 | 38,810.00 | 37,905.00 | 38,160.00 | 0.0M |
| 2025-08-22 | 38,270.00 | 38,340.00 | 37,800.00 | 38,090.00 | 0.0M |
| 2025-08-21 | 38,185.00 | 38,545.00 | 37,725.00 | 37,935.00 | 0.0M |
| 2025-08-20 | 38,095.00 | 38,390.00 | 38,005.00 | 38,185.00 | 0.0M |
| 2025-08-19 | 38,200.00 | 38,350.00 | 37,430.00 | 38,095.00 | 0.0M |
| 2025-08-18 | 37,500.00 | 37,950.00 | 36,660.00 | 37,595.00 | 0.0M |
| 2025-08-14 | 36,475.00 | 37,440.00 | 36,475.00 | 37,060.00 | 0.0M |
| 2025-08-13 | 35,765.00 | 36,975.00 | 35,575.00 | 36,855.00 | 0.0M |
| 2025-08-12 | 36,005.00 | 36,195.00 | 35,300.00 | 35,585.00 | 0.0M |
| 2025-08-11 | 36,205.00 | 36,420.00 | 35,725.00 | 35,915.00 | 0.0M |
| 2025-08-08 | 36,845.00 | 36,880.00 | 36,025.00 | 36,205.00 | 0.0M |
| 2025-08-07 | 37,000.00 | 37,010.00 | 36,365.00 | 36,845.00 | 0.0M |
| 2025-08-06 | 37,995.00 | 37,995.00 | 36,700.00 | 37,010.00 | 0.0M |
| 2025-08-05 | 38,490.00 | 38,490.00 | 37,410.00 | 37,525.00 | 0.0M |
| 2025-08-04 | 37,955.00 | 38,300.00 | 37,010.00 | 38,175.00 | 0.0M |
| 2025-08-01 | 38,700.00 | 39,235.00 | 38,505.00 | 38,725.00 | 0.0M |
| 2025-07-31 | 38,350.00 | 38,990.00 | 37,995.00 | 38,770.00 | 0.0M |
| 2025-07-30 | 38,280.00 | 38,935.00 | 38,280.00 | 38,655.00 | 0.0M |
| 2025-07-29 | 38,180.00 | 38,515.00 | 37,565.00 | 38,275.00 | 0.0M |
| 2025-07-28 | 39,500.00 | 39,855.00 | 38,100.00 | 38,180.00 | 0.0M |
| 2025-07-25 | 40,000.00 | 40,045.00 | 39,135.00 | 39,700.00 | 0.0M |
| 2025-07-24 | 40,895.00 | 40,895.00 | 39,600.00 | 39,805.00 | 0.0M |
| 2025-07-23 | 40,655.00 | 40,870.00 | 40,210.00 | 40,530.00 | 0.0M |
| 2025-07-22 | 40,535.00 | 40,900.00 | 40,280.00 | 40,655.00 | 0.0M |
| 2025-07-21 | 40,875.00 | 40,875.00 | 40,040.00 | 40,535.00 | 0.0M |
| 2025-07-18 | 40,600.00 | 40,880.00 | 40,210.00 | 40,470.00 | 0.0M |
| 2025-07-17 | 40,805.00 | 40,810.00 | 40,465.00 | 40,595.00 | 0.0M |
| 2025-07-16 | 40,710.00 | 40,955.00 | 40,380.00 | 40,470.00 | 0.0M |
| 2025-07-15 | 40,930.00 | 41,075.00 | 40,380.00 | 40,730.00 | 0.0M |
| 2025-07-14 | 40,600.00 | 40,760.00 | 40,300.00 | 40,555.00 | 0.0M |
| 2025-07-11 | 40,360.00 | 40,950.00 | 40,250.00 | 40,320.00 | 0.0M |
| 2025-07-10 | 40,860.00 | 40,860.00 | 40,250.00 | 40,635.00 | 0.0M |
| 2025-07-09 | 40,800.00 | 40,995.00 | 40,250.00 | 40,510.00 | 0.0M |
| 2025-07-08 | 41,050.00 | 41,145.00 | 40,735.00 | 40,870.00 | 0.0M |
| 2025-07-07 | 41,200.00 | 41,200.00 | 40,555.00 | 40,710.00 | 0.0M |
| 2025-07-04 | 41,290.00 | 41,290.00 | 40,550.00 | 40,980.00 | 0.0M |
| 2025-07-03 | 38,970.00 | 41,450.00 | 38,970.00 | 41,200.00 | 0.0M |
| 2025-07-02 | 38,995.00 | 39,085.00 | 38,500.00 | 38,815.00 | 0.0M |
| 2025-07-01 | 39,355.00 | 39,540.00 | 38,500.00 | 38,875.00 | 0.0M |
| 2025-06-30 | 39,770.00 | 39,770.00 | 39,190.00 | 39,355.00 | 0.0M |
| 2025-06-27 | 38,900.00 | 39,775.00 | 38,650.00 | 39,680.00 | 0.0M |
| 2025-06-26 | 38,980.00 | 38,980.00 | 38,430.00 | 38,650.00 | 0.0M |
| 2025-06-25 | 38,600.00 | 38,850.00 | 38,205.00 | 38,760.00 | 0.0M |
| 2025-06-24 | 37,880.00 | 38,645.00 | 37,880.00 | 38,425.00 | 0.0M |
| 2025-06-23 | 37,500.00 | 38,005.00 | 37,500.00 | 37,785.00 | 0.0M |
| 2025-06-20 | 37,595.00 | 37,880.00 | 37,330.00 | 37,510.00 | 0.0M |
| 2025-06-19 | 37,690.00 | 37,880.00 | 37,490.00 | 37,545.00 | 0.0M |
| 2025-06-18 | 38,250.00 | 38,250.00 | 37,590.00 | 37,720.00 | 0.0M |
| 2025-06-17 | 38,375.00 | 38,375.00 | 37,800.00 | 38,005.00 | 0.0M |
| 2025-06-16 | 38,120.00 | 38,370.00 | 37,700.00 | 38,100.00 | 0.0M |
| 2025-06-13 | 38,100.00 | 38,420.00 | 37,700.00 | 38,120.00 | 0.0M |
| 2025-06-12 | 38,800.00 | 39,185.00 | 37,780.00 | 38,105.00 | 0.0M |
| 2025-06-11 | 39,230.00 | 39,230.00 | 38,700.00 | 38,860.00 | 0.0M |
| 2025-06-10 | 38,895.00 | 39,385.00 | 38,895.00 | 38,980.00 | 0.0M |
| 2025-06-09 | 39,100.00 | 39,545.00 | 38,855.00 | 39,010.00 | 0.0M |
| 2025-06-06 | 39,745.00 | 39,745.00 | 38,950.00 | 39,070.00 | 0.0M |
| 2025-06-05 | 39,445.00 | 39,500.00 | 38,915.00 | 39,100.00 | 0.0M |
| 2025-06-04 | 38,850.00 | 39,445.00 | 38,110.00 | 39,315.00 | 0.0M |
| 2025-06-03 | 39,300.00 | 39,745.00 | 38,640.00 | 38,765.00 | 0.0M |
| 2025-06-02 | 38,900.00 | 39,495.00 | 38,635.00 | 39,070.00 | 0.0M |
| 2025-05-30 | 39,000.00 | 39,530.00 | 38,400.00 | 38,530.00 | 0.0M |
| 2025-05-29 | 37,900.00 | 39,930.00 | 37,895.00 | 38,820.00 | 0.0M |
| 2025-05-28 | 38,450.00 | 38,630.00 | 37,500.00 | 37,920.00 | 0.0M |
| 2025-05-27 | 37,260.00 | 38,245.00 | 37,225.00 | 38,130.00 | 0.0M |
| 2025-05-26 | 37,500.00 | 37,745.00 | 37,100.00 | 37,205.00 | 0.0M |
| 2025-05-23 | 37,455.00 | 37,600.00 | 37,000.00 | 37,310.00 | 0.0M |
| 2025-05-22 | 37,775.00 | 37,990.00 | 37,000.00 | 37,080.00 | 0.0M |
| 2025-05-21 | 37,050.00 | 37,900.00 | 37,050.00 | 37,775.00 | 0.0M |
| 2025-05-20 | 38,295.00 | 38,295.00 | 36,800.00 | 37,000.00 | 0.0M |
| 2025-05-19 | 38,810.00 | 39,095.00 | 37,840.00 | 38,080.00 | 0.0M |
| 2025-05-16 | 38,250.00 | 39,255.00 | 37,855.00 | 38,820.00 | 0.0M |
| 2025-05-15 | 36,455.00 | 38,315.00 | 35,925.00 | 37,895.00 | 0.0M |
| 2025-05-14 | 36,000.00 | 36,600.00 | 35,050.00 | 36,080.00 | 0.0M |
| 2025-05-13 | 35,210.00 | 35,950.00 | 35,105.00 | 35,815.00 | 0.0M |
| 2025-05-12 | 35,000.00 | 35,445.00 | 34,670.00 | 35,210.00 | 0.0M |
| 2025-05-09 | 34,745.00 | 35,045.00 | 33,910.00 | 34,185.00 | 0.0M |
| 2025-05-08 | 35,445.00 | 35,890.00 | 34,700.00 | 34,945.00 | 0.0M |
| 2025-05-07 | 34,340.00 | 35,350.00 | 34,340.00 | 35,200.00 | 0.0M |
| 2025-05-06 | 35,400.00 | 35,430.00 | 34,670.00 | 34,870.00 | 0.0M |
| 2025-05-05 | 34,950.00 | 35,265.00 | 34,675.00 | 35,070.00 | 0.0M |
| 2025-05-02 | 34,495.00 | 35,000.00 | 34,155.00 | 34,805.00 | 0.0M |
| 2025-04-30 | 34,265.00 | 34,600.00 | 33,880.00 | 34,520.00 | 0.0M |
| 2025-04-29 | 33,930.00 | 34,890.00 | 33,930.00 | 34,165.00 | 0.0M |
| 2025-04-28 | 34,410.00 | 34,440.00 | 33,725.00 | 33,930.00 | 0.0M |
| 2025-04-25 | 34,600.00 | 34,770.00 | 33,405.00 | 34,495.00 | 0.0M |
| 2025-04-24 | 34,155.00 | 35,000.00 | 34,155.00 | 34,720.00 | 0.0M |
| 2025-04-23 | 34,400.00 | 34,880.00 | 34,040.00 | 34,205.00 | 0.0M |
| 2025-04-22 | 34,795.00 | 35,065.00 | 34,220.00 | 34,315.00 | 0.0M |
| 2025-04-21 | 34,745.00 | 34,900.00 | 34,325.00 | 34,665.00 | 0.0M |
| 2025-04-17 | 34,450.00 | 35,200.00 | 33,910.00 | 34,250.00 | 0.0M |
| 2025-04-16 | 34,180.00 | 34,340.00 | 33,950.00 | 34,235.00 | 0.0M |
| 2025-04-15 | 34,500.00 | 34,500.00 | 34,000.00 | 34,140.00 | 0.0M |
| 2025-04-11 | 34,010.00 | 34,249.95 | 33,867.50 | 34,014.65 | 0.0M |
| 2025-04-09 | 33,376.70 | 33,993.00 | 33,250.40 | 33,923.65 | 0.0M |
| 2025-04-08 | 32,900.00 | 33,719.90 | 32,900.00 | 33,561.30 | 0.0M |
| 2025-04-07 | 33,000.00 | 33,204.35 | 31,025.00 | 32,697.40 | 0.0M |
| 2025-04-04 | 34,165.00 | 34,599.95 | 33,350.00 | 33,609.25 | 0.0M |
| 2025-04-03 | 33,990.00 | 34,591.15 | 33,990.00 | 34,382.85 | 0.0M |
| 2025-04-02 | 33,639.80 | 34,387.95 | 33,401.00 | 34,137.55 | 0.0M |
| 2025-04-01 | 33,511.00 | 34,243.95 | 33,400.05 | 33,716.40 | 0.0M |
| 2025-03-28 | 33,814.50 | 34,464.85 | 33,552.15 | 33,684.40 | 0.0M |
| 2025-03-27 | 33,732.70 | 34,199.00 | 33,351.00 | 33,814.50 | 0.0M |
| 2025-03-26 | 33,200.00 | 34,099.00 | 32,943.20 | 33,732.70 | 0.0M |
| 2025-03-25 | 33,799.95 | 34,164.45 | 31,263.20 | 32,649.80 | 0.0M |
| 2025-03-24 | 33,975.00 | 34,485.00 | 33,010.00 | 33,258.60 | 0.0M |
| 2025-03-21 | 34,000.00 | 34,375.00 | 33,800.05 | 33,910.00 | 0.0M |
| 2025-03-20 | 34,560.00 | 35,475.00 | 33,410.00 | 33,867.35 | 0.0M |
| 2025-03-19 | 34,250.00 | 34,700.00 | 34,120.10 | 34,560.65 | 0.0M |
| 2025-03-18 | 33,700.00 | 34,260.00 | 33,600.10 | 33,892.75 | 0.0M |
| 2025-03-17 | 33,900.00 | 34,200.00 | 33,501.15 | 33,581.55 | 0.0M |
| 2025-03-13 | 34,700.00 | 34,700.00 | 33,725.00 | 33,850.45 | 0.0M |
| 2025-03-12 | 34,500.00 | 34,500.10 | 33,851.30 | 34,302.55 | 0.0M |
| 2025-03-11 | 34,000.00 | 34,399.80 | 33,230.50 | 34,131.40 | 0.0M |
| 2025-03-10 | 36,200.00 | 36,200.00 | 34,280.05 | 34,499.45 | 0.0M |
| 2025-03-07 | 35,140.85 | 36,011.25 | 35,140.85 | 35,812.80 | 0.0M |
| 2025-03-06 | 34,500.00 | 35,290.00 | 34,500.00 | 35,140.85 | 0.0M |
| 2025-03-05 | 33,612.10 | 34,642.70 | 33,612.10 | 34,314.30 | 0.0M |
| 2025-03-04 | 33,500.00 | 34,060.75 | 33,409.15 | 33,612.10 | 0.0M |
| 2025-03-03 | 33,800.00 | 34,250.00 | 33,450.10 | 33,842.00 | 0.0M |
| 2025-02-28 | 33,555.65 | 34,167.85 | 33,555.65 | 33,701.65 | 0.0M |
| 2025-02-27 | 33,401.00 | 34,199.80 | 33,401.00 | 33,871.55 | 0.0M |
| 2025-02-25 | 33,649.00 | 33,792.10 | 33,401.00 | 33,575.55 | 0.0M |
| 2025-02-24 | 33,700.00 | 33,739.90 | 33,232.55 | 33,482.25 | 0.0M |
| 2025-02-21 | 33,607.00 | 34,220.45 | 33,455.00 | 33,813.40 | 0.0M |
| 2025-02-20 | 33,600.00 | 33,997.80 | 33,519.00 | 33,762.40 | 0.0M |
| 2025-02-19 | 33,400.00 | 33,960.00 | 33,390.00 | 33,746.55 | 0.0M |
| 2025-02-18 | 33,834.05 | 33,979.80 | 33,294.15 | 33,389.55 | 0.0M |
| 2025-02-17 | 34,553.00 | 35,182.70 | 33,750.60 | 33,834.05 | 0.0M |
| 2025-02-14 | 35,379.00 | 35,774.45 | 34,313.00 | 34,690.95 | 0.0M |
| 2025-02-13 | 35,131.05 | 35,685.85 | 34,950.00 | 35,277.00 | 0.0M |
| 2025-02-12 | 36,600.05 | 36,852.00 | 34,707.45 | 34,953.65 | 0.0M |
| 2025-02-11 | 37,340.60 | 37,340.60 | 36,101.00 | 36,319.25 | 0.0M |
| 2025-02-10 | 38,301.00 | 38,597.15 | 36,511.00 | 37,140.15 | 0.0M |
| 2025-02-07 | 38,399.00 | 38,452.80 | 37,850.40 | 38,338.30 | 0.0M |
| 2025-02-06 | 38,500.00 | 38,700.00 | 38,000.00 | 38,201.50 | 0.0M |
| 2025-02-05 | 38,200.00 | 38,750.00 | 38,066.00 | 38,160.45 | 0.0M |
| 2025-02-04 | 38,448.00 | 38,649.80 | 37,620.00 | 38,237.15 | 0.0M |
| 2025-02-03 | 39,385.80 | 40,068.30 | 38,000.00 | 38,109.85 | 0.0M |
| 2025-02-01 | 40,777.05 | 41,333.05 | 39,200.50 | 39,385.80 | 0.0M |
| 2025-01-31 | 40,508.30 | 40,890.00 | 39,904.90 | 40,472.25 | 0.0M |
| 2025-01-30 | 40,070.00 | 41,542.55 | 40,070.00 | 40,508.30 | 0.0M |
| 2025-01-29 | 39,174.00 | 40,998.90 | 39,174.00 | 40,040.60 | 0.0M |
| 2025-01-28 | 40,149.00 | 40,414.90 | 38,401.10 | 39,024.30 | 0.0M |
| 2025-01-27 | 41,005.00 | 41,421.50 | 39,526.10 | 39,786.15 | 0.0M |
| 2025-01-24 | 42,100.00 | 42,100.00 | 41,539.55 | 41,626.50 | 0.0M |
| 2025-01-23 | 40,496.00 | 42,065.90 | 40,351.30 | 41,600.90 | 0.0M |
| 2025-01-22 | 40,430.10 | 40,798.45 | 40,040.00 | 40,496.00 | 0.0M |
| 2025-01-21 | 40,820.95 | 40,900.95 | 40,200.05 | 40,330.20 | 0.0M |
| 2025-01-20 | 40,700.45 | 40,982.55 | 40,451.80 | 40,544.10 | 0.0M |
| 2025-01-17 | 40,401.00 | 40,878.95 | 40,401.00 | 40,597.00 | 0.0M |
| 2025-01-16 | 40,886.05 | 41,285.45 | 40,600.00 | 40,717.00 | 0.0M |
| 2025-01-15 | 40,891.00 | 41,099.90 | 40,385.00 | 40,886.05 | 0.0M |
| 2025-01-14 | 40,185.90 | 40,945.10 | 40,185.90 | 40,585.15 | 0.0M |
| 2025-01-13 | 41,340.75 | 41,560.90 | 39,834.65 | 40,125.00 | 0.0M |
| 2025-01-10 | 42,000.00 | 42,573.30 | 41,100.10 | 41,340.75 | 0.0M |
| 2025-01-09 | 41,910.00 | 42,499.95 | 41,906.45 | 42,151.70 | 0.0M |
| 2025-01-08 | 42,567.00 | 43,200.00 | 41,750.05 | 41,907.15 | 0.0M |
| 2025-01-07 | 42,136.45 | 42,998.75 | 42,136.45 | 42,687.65 | 0.0M |
| 2025-01-06 | 43,082.80 | 43,325.00 | 41,479.40 | 41,760.00 | 0.0M |
| 2025-01-03 | 42,454.15 | 43,732.55 | 42,430.00 | 43,082.80 | 0.0M |
| 2025-01-02 | 42,256.25 | 42,679.95 | 42,086.25 | 42,370.10 | 0.0M |
| 2025-01-01 | 41,950.00 | 42,469.20 | 41,949.95 | 42,136.60 | 0.0M |