25,400.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 23,150.00 | 24,500.00 | 22,500.00 | 24,500.00 | 1.0M |
| 2024-12-27 | 23,600.00 | 24,500.00 | 22,650.00 | 23,750.00 | 1.8M |
| 2024-12-26 | 22,250.00 | 23,450.00 | 22,000.00 | 22,800.00 | 0.8M |
| 2024-12-24 | 22,550.00 | 22,950.00 | 21,050.00 | 21,700.00 | 0.4M |
| 2024-12-23 | 21,800.00 | 22,650.00 | 21,600.00 | 22,050.00 | 0.5M |
| 2024-12-20 | 21,000.00 | 21,850.00 | 20,100.00 | 21,500.00 | 0.9M |
| 2024-12-19 | 21,700.00 | 22,400.00 | 20,700.00 | 21,000.00 | 1.0M |
| 2024-12-18 | 23,200.00 | 24,150.00 | 22,900.00 | 23,250.00 | 0.5M |
| 2024-12-17 | 25,400.00 | 25,450.00 | 22,800.00 | 23,300.00 | 1.0M |
| 2024-12-16 | 24,650.00 | 25,600.00 | 24,350.00 | 25,150.00 | 1.0M |
| 2024-12-13 | 24,700.00 | 25,050.00 | 23,900.00 | 24,450.00 | 1.3M |
| 2024-12-12 | 22,850.00 | 26,250.00 | 22,150.00 | 26,000.00 | 3.6M |
| 2024-12-11 | 22,100.00 | 22,750.00 | 21,250.00 | 21,800.00 | 0.7M |
| 2024-12-10 | 20,250.00 | 21,800.00 | 20,050.00 | 21,800.00 | 0.6M |
| 2024-12-09 | 19,350.00 | 20,500.00 | 19,230.00 | 19,850.00 | 0.7M |
| 2024-12-06 | 19,980.00 | 20,350.00 | 18,310.00 | 19,910.00 | 0.7M |
| 2024-12-05 | 20,200.00 | 20,500.00 | 18,720.00 | 19,490.00 | 0.6M |
| 2024-12-04 | 20,850.00 | 21,500.00 | 19,530.00 | 19,770.00 | 0.8M |
| 2024-12-03 | 21,400.00 | 22,450.00 | 20,550.00 | 21,750.00 | 0.9M |
| 2024-12-02 | 21,000.00 | 22,000.00 | 20,350.00 | 21,150.00 | 0.7M |
| 2024-11-29 | 19,400.00 | 21,150.00 | 19,290.00 | 20,500.00 | 1.1M |
| 2024-11-28 | 20,300.00 | 21,150.00 | 19,180.00 | 19,340.00 | 0.9M |
| 2024-11-27 | 20,400.00 | 21,450.00 | 20,000.00 | 20,750.00 | 0.6M |
| 2024-11-26 | 23,150.00 | 23,600.00 | 20,450.00 | 20,450.00 | 1.1M |
| 2024-11-25 | 21,500.00 | 23,050.00 | 21,350.00 | 22,600.00 | 0.9M |
| 2024-11-22 | 22,150.00 | 22,650.00 | 20,650.00 | 21,000.00 | 0.6M |
| 2024-11-21 | 23,250.00 | 24,200.00 | 20,950.00 | 21,850.00 | 1.0M |
| 2024-11-20 | 27,550.00 | 27,650.00 | 22,800.00 | 23,250.00 | 1.5M |
| 2024-11-19 | 27,400.00 | 29,400.00 | 25,300.00 | 28,950.00 | 1.0M |
| 2024-11-18 | 26,200.00 | 28,100.00 | 26,000.00 | 27,050.00 | 0.6M |
| 2024-11-15 | 25,800.00 | 26,600.00 | 24,550.00 | 26,600.00 | 0.4M |
| 2024-11-14 | 26,100.00 | 27,600.00 | 24,850.00 | 26,450.00 | 0.8M |
| 2024-11-13 | 27,200.00 | 28,400.00 | 23,800.00 | 25,550.00 | 1.3M |
| 2024-11-12 | 28,450.00 | 30,400.00 | 25,800.00 | 28,200.00 | 1.5M |
| 2024-11-11 | 27,250.00 | 29,550.00 | 26,600.00 | 27,700.00 | 1.4M |
| 2024-11-08 | 24,450.00 | 26,900.00 | 24,250.00 | 26,250.00 | 2.4M |
| 2024-11-07 | 26,250.00 | 26,250.00 | 22,100.00 | 25,550.00 | 8.2M |
| 2024-11-06 | 16,800.00 | 20,450.00 | 16,450.00 | 20,200.00 | 2.7M |
| 2024-11-05 | 16,610.00 | 17,950.00 | 16,530.00 | 16,760.00 | 0.9M |
| 2024-11-04 | 16,310.00 | 16,960.00 | 16,230.00 | 16,610.00 | 0.5M |
| 2024-11-01 | 15,970.00 | 17,420.00 | 15,450.00 | 16,220.00 | 1.0M |
| 2024-10-31 | 14,650.00 | 16,010.00 | 14,190.00 | 15,850.00 | 0.6M |
| 2024-10-30 | 14,500.00 | 15,060.00 | 14,500.00 | 14,640.00 | 0.2M |
| 2024-10-29 | 14,790.00 | 15,350.00 | 14,400.00 | 14,550.00 | 0.3M |
| 2024-10-28 | 16,500.00 | 16,710.00 | 14,790.00 | 14,790.00 | 0.7M |
| 2024-10-25 | 15,770.00 | 16,930.00 | 15,270.00 | 16,630.00 | 1.3M |
| 2024-10-24 | 14,350.00 | 15,150.00 | 13,850.00 | 15,010.00 | 0.5M |
| 2024-10-23 | 14,920.00 | 15,430.00 | 14,320.00 | 14,600.00 | 0.3M |
| 2024-10-22 | 15,890.00 | 15,900.00 | 14,500.00 | 15,040.00 | 0.5M |
| 2024-10-21 | 15,010.00 | 16,170.00 | 14,930.00 | 15,870.00 | 0.6M |
| 2024-10-18 | 15,890.00 | 16,100.00 | 14,830.00 | 14,870.00 | 0.5M |
| 2024-10-17 | 17,130.00 | 17,780.00 | 15,620.00 | 16,000.00 | 0.8M |
| 2024-10-16 | 17,720.00 | 18,220.00 | 16,690.00 | 17,130.00 | 0.9M |
| 2024-10-15 | 17,540.00 | 18,280.00 | 17,530.00 | 17,720.00 | 1.3M |
| 2024-10-14 | 17,110.00 | 18,470.00 | 16,280.00 | 17,750.00 | 4.7M |
| 2024-10-11 | 17,100.00 | 17,300.00 | 16,200.00 | 16,220.00 | 0.4M |
| 2024-10-10 | 16,400.00 | 17,380.00 | 16,150.00 | 16,810.00 | 0.8M |
| 2024-10-08 | 16,400.00 | 16,500.00 | 16,000.00 | 16,270.00 | 0.3M |
| 2024-10-07 | 15,110.00 | 17,620.00 | 14,900.00 | 16,460.00 | 1.6M |
| 2024-10-04 | 14,980.00 | 15,500.00 | 14,530.00 | 15,110.00 | 0.4M |
| 2024-10-02 | 16,050.00 | 16,600.00 | 14,900.00 | 15,000.00 | 0.6M |
| 2024-09-30 | 16,490.00 | 16,550.00 | 15,500.00 | 15,500.00 | 0.8M |
| 2024-09-27 | 14,870.00 | 16,310.00 | 14,700.00 | 16,020.00 | 0.9M |
| 2024-09-26 | 14,600.00 | 15,250.00 | 14,450.00 | 15,070.00 | 0.4M |
| 2024-09-25 | 15,700.00 | 15,950.00 | 14,600.00 | 14,830.00 | 0.5M |
| 2024-09-24 | 16,650.00 | 16,760.00 | 15,650.00 | 15,830.00 | 0.9M |
| 2024-09-23 | 14,280.00 | 16,780.00 | 14,100.00 | 16,490.00 | 1.8M |
| 2024-09-20 | 14,440.00 | 14,600.00 | 14,060.00 | 14,060.00 | 0.5M |
| 2024-09-19 | 13,880.00 | 14,780.00 | 13,600.00 | 13,960.00 | 0.3M |
| 2024-09-13 | 13,410.00 | 14,180.00 | 13,000.00 | 13,880.00 | 0.3M |
| 2024-09-12 | 13,310.00 | 13,510.00 | 13,070.00 | 13,200.00 | 0.1M |
| 2024-09-11 | 13,160.00 | 13,700.00 | 12,900.00 | 13,310.00 | 0.2M |
| 2024-09-10 | 12,790.00 | 13,640.00 | 12,790.00 | 13,160.00 | 0.2M |
| 2024-09-09 | 12,120.00 | 13,330.00 | 11,910.00 | 12,740.00 | 0.2M |
| 2024-09-06 | 13,100.00 | 13,130.00 | 12,390.00 | 12,500.00 | 0.2M |
| 2024-09-05 | 14,060.00 | 14,420.00 | 13,170.00 | 13,200.00 | 0.3M |
| 2024-09-04 | 13,500.00 | 14,320.00 | 13,180.00 | 13,950.00 | 0.5M |
| 2024-09-03 | 14,700.00 | 14,790.00 | 13,840.00 | 14,290.00 | 0.3M |
| 2024-09-02 | 14,360.00 | 14,820.00 | 13,850.00 | 14,280.00 | 0.5M |
| 2024-08-30 | 13,050.00 | 14,800.00 | 12,980.00 | 14,610.00 | 1.0M |
| 2024-08-29 | 13,710.00 | 13,790.00 | 12,900.00 | 13,090.00 | 0.3M |
| 2024-08-28 | 13,240.00 | 14,380.00 | 13,230.00 | 13,710.00 | 0.7M |
| 2024-08-27 | 13,120.00 | 13,240.00 | 12,740.00 | 13,240.00 | 0.3M |
| 2024-08-26 | 13,410.00 | 14,320.00 | 13,110.00 | 13,240.00 | 0.7M |
| 2024-08-23 | 12,400.00 | 13,620.00 | 12,380.00 | 13,280.00 | 1.6M |
| 2024-08-22 | 11,310.00 | 12,990.00 | 11,040.00 | 12,700.00 | 2.2M |
| 2024-08-21 | 11,340.00 | 11,520.00 | 10,870.00 | 10,910.00 | 0.3M |
| 2024-08-20 | 10,830.00 | 11,660.00 | 10,720.00 | 11,640.00 | 0.4M |
| 2024-08-19 | 11,200.00 | 11,470.00 | 10,890.00 | 10,980.00 | 0.4M |
| 2024-08-16 | 12,640.00 | 12,640.00 | 11,750.00 | 11,750.00 | 0.6M |
| 2024-08-14 | 13,070.00 | 13,210.00 | 12,590.00 | 12,680.00 | 0.5M |
| 2024-08-13 | 14,000.00 | 14,650.00 | 13,270.00 | 13,270.00 | 1.7M |
| 2024-08-12 | 13,300.00 | 14,200.00 | 13,110.00 | 13,980.00 | 0.9M |
| 2024-08-09 | 13,190.00 | 13,870.00 | 12,920.00 | 13,460.00 | 0.9M |
| 2024-08-08 | 15,040.00 | 15,060.00 | 13,660.00 | 13,950.00 | 1.7M |
| 2024-08-07 | 15,080.00 | 15,680.00 | 14,730.00 | 15,500.00 | 3.2M |
| 2024-08-06 | 13,900.00 | 15,770.00 | 13,050.00 | 15,210.00 | 6.9M |
| 2024-08-05 | 11,840.00 | 15,890.00 | 11,500.00 | 13,840.00 | 10.3M |
| 2024-08-02 | 11,270.00 | 12,330.00 | 10,460.00 | 12,250.00 | 1.2M |
| 2024-08-01 | 11,290.00 | 11,430.00 | 11,140.00 | 11,360.00 | 0.1M |
| 2024-07-31 | 11,400.00 | 11,450.00 | 11,100.00 | 11,100.00 | 0.1M |
| 2024-07-30 | 11,440.00 | 11,440.00 | 10,900.00 | 11,110.00 | 0.1M |
| 2024-07-29 | 11,630.00 | 11,730.00 | 11,290.00 | 11,320.00 | 0.1M |
| 2024-07-26 | 10,980.00 | 11,940.00 | 10,940.00 | 11,570.00 | 0.2M |
| 2024-07-25 | 10,890.00 | 11,450.00 | 10,600.00 | 11,140.00 | 0.1M |
| 2024-07-24 | 11,060.00 | 11,570.00 | 11,050.00 | 11,120.00 | 0.2M |
| 2024-07-23 | 11,250.00 | 11,780.00 | 10,880.00 | 11,010.00 | 0.2M |
| 2024-07-22 | 11,780.00 | 11,810.00 | 11,100.00 | 11,120.00 | 0.2M |
| 2024-07-19 | 11,100.00 | 13,180.00 | 11,100.00 | 11,980.00 | 1.9M |
| 2024-07-18 | 10,800.00 | 11,330.00 | 10,460.00 | 11,300.00 | 0.2M |
| 2024-07-17 | 11,800.00 | 11,950.00 | 11,210.00 | 11,210.00 | 0.2M |
| 2024-07-16 | 12,400.00 | 12,400.00 | 11,640.00 | 11,800.00 | 0.2M |
| 2024-07-15 | 12,880.00 | 12,910.00 | 12,200.00 | 12,200.00 | 0.2M |
| 2024-07-12 | 13,120.00 | 13,200.00 | 12,700.00 | 12,750.00 | 0.3M |
| 2024-07-11 | 13,220.00 | 13,410.00 | 12,890.00 | 12,990.00 | 0.4M |
| 2024-07-10 | 12,910.00 | 13,460.00 | 12,650.00 | 12,980.00 | 0.5M |
| 2024-07-09 | 12,800.00 | 14,440.00 | 12,770.00 | 13,030.00 | 2.3M |
| 2024-07-08 | 13,240.00 | 13,240.00 | 12,610.00 | 12,640.00 | 0.7M |
| 2024-07-05 | 13,920.00 | 14,200.00 | 13,150.00 | 13,330.00 | 0.7M |
| 2024-07-04 | 15,000.00 | 15,130.00 | 13,910.00 | 14,140.00 | 0.8M |
| 2024-07-03 | 16,590.00 | 17,500.00 | 14,820.00 | 15,000.00 | 1.6M |
| 2024-07-02 | 18,850.00 | 18,860.00 | 16,050.00 | 16,090.00 | 2.2M |
| 2024-07-01 | 19,710.00 | 21,600.00 | 18,820.00 | 18,850.00 | 3.3M |
| 2024-06-28 | 28,650.00 | 31,750.00 | 20,000.00 | 20,200.00 | 19.5M |