47,615.00
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 | 48,275.00 | 48,275.00 | 47,285.00 | 47,615.00 | 0.0M |
| 2025-09-25 | 48,575.00 | 48,905.00 | 48,555.00 | 48,810.00 | 0.0M |
| 2025-09-24 | 49,010.00 | 49,010.00 | 48,370.00 | 48,790.00 | 0.0M |
| 2025-09-23 | 49,045.00 | 49,045.00 | 48,605.00 | 48,935.00 | 0.0M |
| 2025-09-22 | 48,400.00 | 48,785.00 | 48,400.00 | 48,575.00 | 0.0M |
| 2025-09-19 | 48,215.00 | 48,250.00 | 47,925.00 | 48,095.00 | 0.0M |
| 2025-09-18 | 47,705.00 | 48,250.00 | 47,565.00 | 48,215.00 | 0.0M |
| 2025-09-17 | 47,715.00 | 47,715.00 | 47,300.00 | 47,435.00 | 0.0M |
| 2025-09-16 | 47,355.00 | 48,065.00 | 47,295.00 | 48,005.00 | 0.0M |
| 2025-09-15 | 47,400.00 | 47,400.00 | 47,090.00 | 47,235.00 | 0.0M |
| 2025-09-12 | 46,545.00 | 47,010.00 | 46,525.00 | 46,995.00 | 0.0M |
| 2025-09-11 | 45,960.00 | 46,100.00 | 45,610.00 | 45,955.00 | 0.0M |
| 2025-09-10 | 44,890.00 | 45,735.00 | 44,890.00 | 45,665.00 | 0.0M |
| 2025-09-09 | 44,240.00 | 44,765.00 | 44,170.00 | 44,735.00 | 0.0M |
| 2025-09-08 | 44,040.00 | 44,155.00 | 43,920.00 | 44,130.00 | 0.0M |
| 2025-09-05 | 43,970.00 | 44,015.00 | 43,790.00 | 43,965.00 | 0.0M |
| 2025-09-04 | 43,570.00 | 43,925.00 | 43,570.00 | 43,775.00 | 0.0M |
| 2025-09-03 | 43,390.00 | 43,645.00 | 43,260.00 | 43,615.00 | 0.0M |
| 2025-09-02 | 43,045.00 | 43,445.00 | 43,045.00 | 43,400.00 | 0.0M |
| 2025-09-01 | 43,205.00 | 43,415.00 | 42,860.00 | 42,940.00 | 0.0M |
| 2025-08-29 | 43,955.00 | 43,985.00 | 43,640.00 | 43,655.00 | 0.0M |
| 2025-08-28 | 43,475.00 | 44,030.00 | 43,475.00 | 43,845.00 | 0.0M |
| 2025-08-27 | 43,630.00 | 43,630.00 | 43,315.00 | 43,630.00 | 0.0M |
| 2025-08-26 | 43,770.00 | 43,775.00 | 43,370.00 | 43,560.00 | 0.0M |
| 2025-08-25 | 43,785.00 | 43,960.00 | 43,680.00 | 43,960.00 | 0.0M |
| 2025-08-22 | 43,380.00 | 43,620.00 | 43,315.00 | 43,440.00 | 0.0M |
| 2025-08-21 | 43,070.00 | 43,425.00 | 43,070.00 | 43,070.00 | 0.0M |
| 2025-08-20 | 42,820.00 | 43,005.00 | 42,350.00 | 42,970.00 | 0.0M |
| 2025-08-19 | 43,685.00 | 43,685.00 | 43,135.00 | 43,230.00 | 0.0M |
| 2025-08-18 | 43,990.00 | 43,990.00 | 43,530.00 | 43,530.00 | 0.0M |
| 2025-08-14 | 44,390.00 | 44,480.00 | 44,065.00 | 44,230.00 | 0.0M |
| 2025-08-13 | 44,210.00 | 44,265.00 | 43,840.00 | 44,265.00 | 0.0M |
| 2025-08-12 | 43,915.00 | 44,495.00 | 43,785.00 | 43,805.00 | 0.0M |
| 2025-08-11 | 44,050.00 | 44,095.00 | 43,845.00 | 43,955.00 | 0.0M |
| 2025-08-08 | 44,020.00 | 44,170.00 | 43,840.00 | 43,945.00 | 0.0M |
| 2025-08-07 | 43,885.00 | 44,045.00 | 43,520.00 | 43,980.00 | 0.0M |
| 2025-08-06 | 43,370.00 | 43,645.00 | 43,345.00 | 43,645.00 | 0.0M |
| 2025-08-05 | 43,610.00 | 43,900.00 | 43,365.00 | 43,685.00 | 0.0M |
| 2025-08-04 | 42,605.00 | 43,200.00 | 42,605.00 | 43,080.00 | 0.0M |
| 2025-08-01 | 43,670.00 | 43,670.00 | 42,575.00 | 42,575.00 | 0.0M |
| 2025-07-31 | 44,780.00 | 44,780.00 | 44,175.00 | 44,340.00 | 0.0M |
| 2025-07-30 | 44,260.00 | 44,720.00 | 44,150.00 | 44,465.00 | 0.0M |
| 2025-07-29 | 43,500.00 | 44,110.00 | 43,275.00 | 44,080.00 | 0.0M |
| 2025-07-28 | 42,700.00 | 43,820.00 | 42,700.00 | 43,795.00 | 0.0M |
| 2025-07-25 | 43,525.00 | 43,730.00 | 43,435.00 | 43,565.00 | 0.0M |
| 2025-07-24 | 43,790.00 | 44,150.00 | 43,410.00 | 43,435.00 | 0.0M |
| 2025-07-23 | 43,660.00 | 43,735.00 | 42,870.00 | 43,505.00 | 0.0M |
| 2025-07-22 | 43,895.00 | 44,060.00 | 43,085.00 | 43,350.00 | 0.0M |
| 2025-07-21 | 43,560.00 | 43,975.00 | 43,560.00 | 43,915.00 | 0.0M |
| 2025-07-18 | 43,745.00 | 43,770.00 | 43,395.00 | 43,600.00 | 0.0M |
| 2025-07-17 | 43,640.00 | 43,660.00 | 43,070.00 | 43,660.00 | 0.0M |
| 2025-07-16 | 43,840.00 | 43,840.00 | 43,420.00 | 43,560.00 | 0.0M |
| 2025-07-15 | 43,565.00 | 43,975.00 | 43,430.00 | 43,965.00 | 0.0M |
| 2025-07-14 | 43,200.00 | 43,755.00 | 43,190.00 | 43,700.00 | 0.0M |
| 2025-07-11 | 43,415.00 | 43,805.00 | 43,250.00 | 43,305.00 | 0.0M |
| 2025-07-10 | 42,810.00 | 43,300.00 | 42,660.00 | 43,300.00 | 0.0M |
| 2025-07-09 | 42,620.00 | 42,805.00 | 42,435.00 | 42,735.00 | 0.0M |
| 2025-07-08 | 41,990.00 | 42,650.00 | 41,990.00 | 42,620.00 | 0.0M |
| 2025-07-07 | 41,555.00 | 41,980.00 | 41,555.00 | 41,835.00 | 0.0M |
| 2025-07-04 | 42,735.00 | 42,735.00 | 41,775.00 | 41,775.00 | 0.0M |
| 2025-07-03 | 42,220.00 | 42,615.00 | 42,220.00 | 42,615.00 | 0.0M |
| 2025-07-02 | 42,090.00 | 42,090.00 | 41,455.00 | 41,955.00 | 0.0M |
| 2025-07-01 | 42,300.00 | 42,800.00 | 42,125.00 | 42,125.00 | 0.0M |
| 2025-06-30 | 41,930.00 | 42,230.00 | 41,895.00 | 42,030.00 | 0.0M |
| 2025-06-27 | 42,020.00 | 42,240.00 | 41,630.00 | 41,800.00 | 0.0M |
| 2025-06-26 | 42,245.00 | 42,450.00 | 41,500.00 | 42,020.00 | 0.0M |
| 2025-06-25 | 42,480.00 | 42,480.00 | 41,965.00 | 42,300.00 | 0.0M |
| 2025-06-24 | 41,695.00 | 42,260.00 | 41,695.00 | 42,180.00 | 0.1M |
| 2025-06-23 | 40,670.00 | 41,015.00 | 40,085.00 | 40,950.00 | 0.0M |
| 2025-06-20 | 40,500.00 | 41,020.00 | 40,445.00 | 41,020.00 | 0.0M |
| 2025-06-19 | 40,680.00 | 40,680.00 | 40,130.00 | 40,465.00 | 0.0M |
| 2025-06-18 | 41,000.00 | 41,000.00 | 39,745.00 | 40,395.00 | 0.0M |
| 2025-06-17 | 40,090.00 | 40,770.00 | 39,810.00 | 40,070.00 | 0.0M |
| 2025-06-16 | 39,315.00 | 39,930.00 | 39,120.00 | 39,915.00 | 0.0M |
| 2025-06-13 | 39,810.00 | 39,810.00 | 39,035.00 | 39,215.00 | 0.0M |
| 2025-06-12 | 39,490.00 | 39,805.00 | 39,470.00 | 39,570.00 | 0.0M |
| 2025-06-11 | 39,120.00 | 39,465.00 | 39,045.00 | 39,425.00 | 0.0M |
| 2025-06-10 | 38,925.00 | 39,115.00 | 38,660.00 | 38,895.00 | 0.0M |
| 2025-06-09 | 38,660.00 | 38,920.00 | 38,565.00 | 38,690.00 | 0.0M |
| 2025-06-05 | 37,710.00 | 38,365.00 | 37,710.00 | 37,935.00 | 0.0M |
| 2025-06-04 | 36,900.00 | 37,427.00 | 36,900.00 | 37,425.00 | 0.0M |
| 2025-06-02 | 36,295.00 | 36,715.00 | 36,230.00 | 36,380.00 | 0.0M |
| 2025-05-30 | 36,585.00 | 36,675.00 | 36,370.00 | 36,415.00 | 0.0M |
| 2025-05-29 | 36,410.00 | 36,785.00 | 36,325.00 | 36,775.00 | 0.0M |
| 2025-05-28 | 35,790.00 | 36,390.00 | 35,785.00 | 36,090.00 | 0.0M |
| 2025-05-27 | 35,530.00 | 35,580.00 | 35,420.00 | 35,580.00 | 0.0M |
| 2025-05-26 | 35,015.00 | 35,505.00 | 35,015.00 | 35,505.00 | 0.0M |
| 2025-05-23 | 35,035.00 | 35,080.00 | 34,925.00 | 34,935.00 | 0.0M |
| 2025-05-22 | 35,185.00 | 35,185.00 | 34,830.00 | 34,895.00 | 0.0M |
| 2025-05-21 | 35,315.00 | 35,535.00 | 35,315.00 | 35,360.00 | 0.0M |
| 2025-05-20 | 35,355.00 | 35,415.00 | 35,120.00 | 35,140.00 | 0.0M |
| 2025-05-19 | 35,200.00 | 35,300.00 | 34,965.00 | 35,075.00 | 0.0M |
| 2025-05-16 | 35,505.00 | 35,570.00 | 35,400.00 | 35,485.00 | 0.0M |
| 2025-05-15 | 35,445.00 | 35,665.00 | 35,320.00 | 35,375.00 | 0.0M |
| 2025-05-14 | 35,455.00 | 35,785.00 | 35,400.00 | 35,630.00 | 0.0M |
| 2025-05-13 | 35,230.00 | 35,350.00 | 35,095.00 | 35,170.00 | 0.0M |
| 2025-05-12 | 34,875.00 | 35,085.00 | 34,805.00 | 35,085.00 | 0.0M |
| 2025-05-09 | 34,645.00 | 34,735.00 | 34,500.00 | 34,600.00 | 0.0M |
| 2025-05-08 | 34,670.00 | 34,810.00 | 34,590.00 | 34,590.00 | 0.0M |
| 2025-05-07 | 34,720.00 | 34,720.00 | 34,405.00 | 34,585.00 | 0.0M |
| 2025-05-02 | 34,230.00 | 34,445.00 | 34,075.00 | 34,330.00 | 0.0M |
| 2025-04-30 | 34,250.00 | 34,470.00 | 34,065.00 | 34,320.00 | 0.0M |
| 2025-04-29 | 34,205.00 | 34,520.00 | 34,110.00 | 34,345.00 | 0.0M |
| 2025-04-28 | 34,150.00 | 34,310.00 | 34,085.00 | 34,160.00 | 0.0M |
| 2025-04-25 | 34,125.00 | 34,260.00 | 34,030.00 | 34,155.00 | 0.0M |
| 2025-04-24 | 33,865.00 | 33,875.00 | 33,590.00 | 33,815.00 | 0.0M |
| 2025-04-23 | 33,850.00 | 33,905.00 | 33,605.00 | 33,885.00 | 0.0M |
| 2025-04-22 | 33,215.00 | 33,415.00 | 33,155.00 | 33,265.00 | 0.0M |
| 2025-04-21 | 33,300.00 | 33,485.00 | 33,210.00 | 33,345.00 | 0.0M |
| 2025-04-18 | 33,065.00 | 33,295.00 | 33,035.00 | 33,295.00 | 0.0M |
| 2025-04-17 | 32,735.00 | 33,110.00 | 32,735.00 | 33,060.00 | 0.0M |
| 2025-04-16 | 33,085.00 | 33,110.00 | 32,720.00 | 32,730.00 | 0.0M |
| 2025-04-15 | 32,935.00 | 33,295.00 | 32,935.00 | 33,230.00 | 0.0M |
| 2025-04-14 | 32,775.00 | 33,105.00 | 32,775.00 | 32,930.00 | 0.0M |
| 2025-04-11 | 32,280.00 | 32,690.00 | 32,135.00 | 32,685.00 | 0.0M |
| 2025-04-10 | 32,635.00 | 32,810.00 | 32,260.00 | 32,810.00 | 0.0M |
| 2025-04-09 | 31,390.00 | 31,390.00 | 30,600.00 | 30,830.00 | 0.0M |
| 2025-04-08 | 31,910.00 | 32,035.00 | 31,195.00 | 31,405.00 | 0.0M |
| 2025-04-07 | 31,465.00 | 31,910.00 | 31,230.00 | 31,390.00 | 0.0M |
| 2025-04-04 | 33,135.00 | 33,860.00 | 32,910.00 | 33,310.00 | 0.0M |
| 2025-04-03 | 32,950.00 | 33,630.00 | 32,950.00 | 33,585.00 | 0.0M |
| 2025-04-02 | 34,250.00 | 34,275.00 | 33,910.00 | 34,030.00 | 0.0M |
| 2025-04-01 | 33,950.00 | 34,340.00 | 33,815.00 | 34,220.00 | 0.0M |
| 2025-03-31 | 34,080.00 | 34,080.00 | 33,645.00 | 33,715.00 | 0.0M |
| 2025-03-28 | 35,090.00 | 35,090.00 | 34,590.00 | 34,735.00 | 0.0M |
| 2025-03-27 | 35,400.00 | 35,640.00 | 35,310.00 | 35,345.00 | 0.0M |
| 2025-03-26 | 35,600.00 | 35,875.00 | 35,510.00 | 35,770.00 | 0.0M |
| 2025-03-25 | 35,820.00 | 35,820.00 | 35,400.00 | 35,485.00 | 0.0M |
| 2025-03-24 | 35,515.00 | 35,835.00 | 35,515.00 | 35,645.00 | 0.0M |
| 2025-03-21 | 35,535.00 | 35,790.00 | 35,445.00 | 35,700.00 | 0.0M |
| 2025-03-20 | 35,600.00 | 35,690.00 | 35,440.00 | 35,595.00 | 0.0M |
| 2025-03-19 | 35,060.00 | 35,550.00 | 35,060.00 | 35,335.00 | 0.0M |
| 2025-03-18 | 35,380.00 | 35,470.00 | 34,980.00 | 35,045.00 | 0.0M |
| 2025-03-17 | 34,595.00 | 35,010.00 | 34,595.00 | 34,940.00 | 0.0M |
| 2025-03-14 | 34,135.00 | 34,370.00 | 34,135.00 | 34,265.00 | 0.0M |
| 2025-03-13 | 34,570.00 | 34,620.00 | 34,100.00 | 34,100.00 | 0.0M |
| 2025-03-12 | 33,675.00 | 34,285.00 | 33,675.00 | 34,235.00 | 0.0M |
| 2025-03-11 | 33,305.00 | 33,755.00 | 33,155.00 | 33,670.00 | 0.0M |
| 2025-03-10 | 33,795.00 | 34,165.00 | 33,795.00 | 34,090.00 | 0.0M |
| 2025-03-07 | 33,775.00 | 34,140.00 | 33,640.00 | 33,985.00 | 0.1M |
| 2025-03-06 | 33,935.00 | 34,245.00 | 33,910.00 | 34,125.00 | 0.0M |
| 2025-03-05 | 33,795.00 | 33,970.00 | 33,520.00 | 33,800.00 | 0.1M |
| 2025-03-04 | 33,365.00 | 33,785.00 | 33,320.00 | 33,535.00 | 0.0M |
| 2025-02-28 | 34,230.00 | 34,230.00 | 33,525.00 | 33,615.00 | 0.1M |
| 2025-02-27 | 35,010.00 | 35,010.00 | 34,645.00 | 34,835.00 | 0.1M |
| 2025-02-26 | 34,755.00 | 35,065.00 | 34,630.00 | 34,965.00 | 0.0M |
| 2025-02-25 | 34,560.00 | 34,915.00 | 34,550.00 | 34,805.00 | 0.1M |
| 2025-02-24 | 35,195.00 | 35,195.00 | 34,730.00 | 34,965.00 | 0.1M |
| 2025-02-21 | 35,255.00 | 35,255.00 | 34,970.00 | 35,195.00 | 0.1M |
| 2025-02-20 | 35,585.00 | 35,585.00 | 35,125.00 | 35,185.00 | 0.0M |
| 2025-02-19 | 35,065.00 | 35,600.00 | 35,065.00 | 35,485.00 | 0.0M |
| 2025-02-18 | 34,670.00 | 34,820.00 | 34,465.00 | 34,805.00 | 0.0M |
| 2025-02-17 | 34,465.00 | 34,545.00 | 34,370.00 | 34,515.00 | 0.0M |
| 2025-02-14 | 34,170.00 | 34,420.00 | 34,130.00 | 34,300.00 | 0.0M |
| 2025-02-13 | 33,885.00 | 34,125.00 | 33,835.00 | 34,125.00 | 0.0M |
| 2025-02-12 | 33,600.00 | 33,765.00 | 33,445.00 | 33,725.00 | 0.1M |
| 2025-02-11 | 33,635.00 | 33,825.00 | 33,500.00 | 33,685.00 | 0.2M |