53,600.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 53,500.00 | 55,600.00 | 52,800.00 | 53,600.00 | 0.0M |
| 2025-09-26 | 55,200.00 | 56,800.00 | 53,000.00 | 53,500.00 | 0.0M |
| 2025-09-25 | 55,300.00 | 57,500.00 | 54,800.00 | 55,600.00 | 0.0M |
| 2025-09-24 | 54,700.00 | 56,600.00 | 54,300.00 | 55,300.00 | 0.0M |
| 2025-09-23 | 56,600.00 | 58,000.00 | 54,500.00 | 54,800.00 | 0.0M |
| 2025-09-22 | 57,700.00 | 57,700.00 | 55,300.00 | 56,600.00 | 0.0M |
| 2025-09-19 | 56,200.00 | 61,800.00 | 54,000.00 | 57,700.00 | 0.1M |
| 2025-09-18 | 53,900.00 | 55,200.00 | 53,500.00 | 55,000.00 | 0.0M |
| 2025-09-17 | 55,800.00 | 55,800.00 | 52,900.00 | 52,900.00 | 0.0M |
| 2025-09-16 | 53,700.00 | 55,200.00 | 53,600.00 | 54,800.00 | 0.0M |
| 2025-09-15 | 54,800.00 | 55,000.00 | 52,500.00 | 53,800.00 | 0.0M |
| 2025-09-12 | 57,100.00 | 57,100.00 | 54,100.00 | 55,000.00 | 0.0M |
| 2025-09-11 | 55,700.00 | 57,300.00 | 54,500.00 | 57,000.00 | 0.0M |
| 2025-09-10 | 54,500.00 | 56,100.00 | 53,900.00 | 55,700.00 | 0.0M |
| 2025-09-09 | 56,200.00 | 56,200.00 | 54,400.00 | 54,500.00 | 0.0M |
| 2025-09-08 | 56,300.00 | 56,300.00 | 52,800.00 | 54,900.00 | 0.0M |
| 2025-09-05 | 56,900.00 | 56,900.00 | 53,900.00 | 56,300.00 | 0.0M |
| 2025-09-04 | 57,000.00 | 58,800.00 | 55,600.00 | 57,400.00 | 0.1M |
| 2025-09-03 | 53,300.00 | 57,900.00 | 53,200.00 | 56,300.00 | 0.1M |
| 2025-09-02 | 55,900.00 | 56,100.00 | 53,300.00 | 53,700.00 | 0.1M |
| 2025-09-01 | 56,100.00 | 57,200.00 | 51,500.00 | 55,600.00 | 0.1M |
| 2025-08-29 | 49,650.00 | 59,900.00 | 49,500.00 | 56,500.00 | 0.4M |
| 2025-08-28 | 47,300.00 | 52,000.00 | 45,450.00 | 49,500.00 | 0.1M |
| 2025-08-27 | 45,700.00 | 53,800.00 | 45,700.00 | 47,300.00 | 0.1M |
| 2025-08-26 | 45,400.00 | 46,850.00 | 43,500.00 | 45,750.00 | 0.0M |
| 2025-08-25 | 43,900.00 | 47,750.00 | 43,200.00 | 45,100.00 | 0.0M |
| 2025-08-22 | 44,900.00 | 45,400.00 | 43,050.00 | 43,900.00 | 0.0M |
| 2025-08-21 | 44,500.00 | 44,800.00 | 42,400.00 | 44,800.00 | 0.0M |
| 2025-08-20 | 41,450.00 | 44,500.00 | 40,350.00 | 42,950.00 | 0.0M |
| 2025-08-19 | 44,250.00 | 44,300.00 | 41,900.00 | 41,900.00 | 0.0M |
| 2025-08-18 | 44,600.00 | 45,800.00 | 43,700.00 | 43,800.00 | 0.0M |
| 2025-08-14 | 45,500.00 | 45,900.00 | 44,400.00 | 45,200.00 | 0.0M |
| 2025-08-13 | 46,550.00 | 47,500.00 | 44,850.00 | 45,250.00 | 0.0M |
| 2025-08-12 | 47,800.00 | 49,500.00 | 45,500.00 | 46,550.00 | 0.0M |
| 2025-08-11 | 49,100.00 | 49,500.00 | 44,400.00 | 47,800.00 | 0.0M |
| 2025-08-08 | 48,300.00 | 49,900.00 | 47,300.00 | 49,100.00 | 0.0M |
| 2025-08-07 | 42,900.00 | 49,650.00 | 42,450.00 | 48,250.00 | 0.1M |
| 2025-08-06 | 41,500.00 | 43,100.00 | 40,550.00 | 42,900.00 | 0.0M |
| 2025-08-05 | 39,350.00 | 42,650.00 | 39,350.00 | 41,850.00 | 0.0M |
| 2025-08-04 | 38,650.00 | 39,950.00 | 37,950.00 | 39,350.00 | 0.0M |
| 2025-08-01 | 38,900.00 | 39,500.00 | 37,100.00 | 38,750.00 | 0.0M |
| 2025-07-31 | 40,000.00 | 40,050.00 | 38,150.00 | 38,900.00 | 0.0M |
| 2025-07-30 | 38,700.00 | 39,350.00 | 37,600.00 | 38,500.00 | 0.0M |
| 2025-07-29 | 38,500.00 | 39,150.00 | 37,800.00 | 38,250.00 | 0.0M |
| 2025-07-28 | 38,000.00 | 38,950.00 | 37,350.00 | 38,500.00 | 0.1M |
| 2025-07-25 | 34,850.00 | 37,500.00 | 33,900.00 | 37,050.00 | 0.1M |
| 2025-07-24 | 33,850.00 | 34,650.00 | 33,750.00 | 33,900.00 | 0.0M |
| 2025-07-23 | 34,150.00 | 34,700.00 | 33,250.00 | 33,850.00 | 0.0M |
| 2025-07-22 | 33,400.00 | 35,050.00 | 32,950.00 | 34,350.00 | 0.0M |
| 2025-07-21 | 32,850.00 | 33,650.00 | 32,850.00 | 33,400.00 | 0.0M |
| 2025-07-18 | 33,800.00 | 33,850.00 | 33,000.00 | 33,100.00 | 0.0M |
| 2025-07-17 | 33,350.00 | 33,950.00 | 33,050.00 | 33,750.00 | 0.0M |
| 2025-07-16 | 33,450.00 | 34,100.00 | 32,800.00 | 33,350.00 | 0.0M |
| 2025-07-15 | 31,950.00 | 34,850.00 | 31,650.00 | 33,400.00 | 0.0M |
| 2025-07-14 | 31,950.00 | 32,650.00 | 31,600.00 | 31,950.00 | 0.0M |
| 2025-07-11 | 33,150.00 | 33,150.00 | 31,950.00 | 31,950.00 | 0.0M |
| 2025-07-10 | 33,750.00 | 33,750.00 | 32,550.00 | 32,550.00 | 0.0M |
| 2025-07-09 | 32,700.00 | 33,350.00 | 32,500.00 | 32,800.00 | 0.0M |
| 2025-07-08 | 33,050.00 | 33,950.00 | 32,550.00 | 32,700.00 | 0.0M |
| 2025-07-07 | 33,150.00 | 33,150.00 | 30,950.00 | 32,800.00 | 0.0M |
| 2025-07-04 | 36,000.00 | 36,000.00 | 33,100.00 | 33,150.00 | 0.0M |
| 2025-07-03 | 34,950.00 | 35,950.00 | 34,500.00 | 35,400.00 | 0.0M |
| 2025-07-02 | 35,700.00 | 35,950.00 | 34,750.00 | 35,550.00 | 0.0M |
| 2025-07-01 | 36,300.00 | 37,250.00 | 35,650.00 | 36,300.00 | 0.0M |
| 2025-06-30 | 37,800.00 | 39,600.00 | 35,600.00 | 36,150.00 | 0.1M |
| 2025-06-27 | 38,550.00 | 38,600.00 | 37,350.00 | 37,800.00 | 0.0M |
| 2025-06-26 | 36,500.00 | 37,900.00 | 36,050.00 | 37,750.00 | 0.0M |
| 2025-06-25 | 38,800.00 | 39,200.00 | 36,650.00 | 36,800.00 | 0.0M |
| 2025-06-24 | 38,400.00 | 38,400.00 | 37,250.00 | 38,200.00 | 0.0M |
| 2025-06-23 | 38,500.00 | 38,500.00 | 36,900.00 | 37,200.00 | 0.0M |
| 2025-06-20 | 38,600.00 | 38,600.00 | 37,350.00 | 37,950.00 | 0.0M |
| 2025-06-19 | 39,150.00 | 41,000.00 | 37,700.00 | 38,300.00 | 0.0M |
| 2025-06-18 | 39,950.00 | 40,500.00 | 38,700.00 | 39,100.00 | 0.0M |
| 2025-06-17 | 40,600.00 | 42,150.00 | 39,250.00 | 39,950.00 | 0.0M |
| 2025-06-16 | 40,000.00 | 41,200.00 | 39,850.00 | 40,600.00 | 0.0M |
| 2025-06-13 | 40,100.00 | 40,500.00 | 39,100.00 | 40,000.00 | 0.0M |
| 2025-06-12 | 38,400.00 | 40,450.00 | 38,150.00 | 40,100.00 | 0.0M |
| 2025-06-11 | 39,500.00 | 39,500.00 | 37,850.00 | 38,450.00 | 0.0M |
| 2025-06-10 | 38,350.00 | 39,600.00 | 37,550.00 | 38,350.00 | 0.0M |
| 2025-06-09 | 38,350.00 | 38,850.00 | 37,250.00 | 37,650.00 | 0.0M |
| 2025-06-05 | 38,100.00 | 39,400.00 | 37,850.00 | 38,600.00 | 0.0M |
| 2025-06-04 | 38,000.00 | 38,450.00 | 37,200.00 | 38,150.00 | 0.0M |
| 2025-06-02 | 39,200.00 | 39,300.00 | 37,100.00 | 37,800.00 | 0.0M |
| 2025-05-30 | 39,650.00 | 39,850.00 | 38,600.00 | 38,800.00 | 0.0M |
| 2025-05-29 | 38,400.00 | 40,650.00 | 38,400.00 | 39,700.00 | 0.0M |
| 2025-05-28 | 39,900.00 | 40,150.00 | 38,750.00 | 38,800.00 | 0.0M |
| 2025-05-27 | 40,100.00 | 41,250.00 | 39,050.00 | 39,450.00 | 0.0M |
| 2025-05-26 | 39,150.00 | 40,400.00 | 38,000.00 | 39,500.00 | 0.0M |
| 2025-05-23 | 39,450.00 | 39,600.00 | 38,550.00 | 39,150.00 | 0.0M |
| 2025-05-22 | 40,200.00 | 40,250.00 | 39,350.00 | 39,450.00 | 0.0M |
| 2025-05-21 | 39,000.00 | 41,200.00 | 39,000.00 | 40,650.00 | 0.0M |
| 2025-05-20 | 39,800.00 | 39,800.00 | 38,300.00 | 39,000.00 | 0.0M |
| 2025-05-19 | 39,950.00 | 39,950.00 | 38,300.00 | 38,850.00 | 0.0M |
| 2025-05-16 | 39,400.00 | 40,100.00 | 39,000.00 | 39,550.00 | 0.0M |
| 2025-05-15 | 39,800.00 | 40,450.00 | 39,200.00 | 39,400.00 | 0.0M |
| 2025-05-14 | 41,250.00 | 41,250.00 | 39,800.00 | 40,350.00 | 0.0M |
| 2025-05-13 | 38,900.00 | 40,700.00 | 37,850.00 | 40,700.00 | 0.0M |
| 2025-05-12 | 40,500.00 | 41,250.00 | 38,900.00 | 38,900.00 | 0.0M |
| 2025-05-09 | 40,200.00 | 40,800.00 | 38,700.00 | 40,450.00 | 0.0M |
| 2025-05-08 | 39,550.00 | 39,800.00 | 37,550.00 | 39,400.00 | 0.0M |
| 2025-05-07 | 40,800.00 | 42,200.00 | 39,000.00 | 39,550.00 | 0.0M |
| 2025-05-02 | 40,050.00 | 41,050.00 | 39,600.00 | 40,800.00 | 0.0M |
| 2025-04-30 | 39,900.00 | 40,600.00 | 39,450.00 | 40,100.00 | 0.0M |
| 2025-04-29 | 41,950.00 | 41,950.00 | 39,450.00 | 39,600.00 | 0.0M |
| 2025-04-28 | 41,500.00 | 42,250.00 | 40,350.00 | 41,250.00 | 0.0M |
| 2025-04-25 | 41,600.00 | 43,500.00 | 40,050.00 | 41,500.00 | 0.0M |
| 2025-04-24 | 40,350.00 | 41,500.00 | 40,300.00 | 41,500.00 | 0.0M |
| 2025-04-23 | 40,400.00 | 40,500.00 | 40,000.00 | 40,300.00 | 0.0M |
| 2025-04-22 | 38,900.00 | 40,000.00 | 38,900.00 | 40,000.00 | 0.0M |
| 2025-04-21 | 40,000.00 | 40,500.00 | 39,050.00 | 39,350.00 | 0.0M |
| 2025-04-18 | 39,500.00 | 39,600.00 | 38,550.00 | 39,600.00 | 0.0M |
| 2025-04-17 | 38,650.00 | 39,100.00 | 37,650.00 | 39,100.00 | 0.0M |
| 2025-04-16 | 39,200.00 | 39,800.00 | 37,200.00 | 38,650.00 | 0.0M |
| 2025-04-15 | 39,000.00 | 39,050.00 | 36,600.00 | 39,000.00 | 0.0M |
| 2025-04-14 | 38,000.00 | 39,200.00 | 35,600.00 | 38,900.00 | 0.0M |
| 2025-04-11 | 35,750.00 | 37,600.00 | 35,750.00 | 36,900.00 | 0.0M |
| 2025-04-10 | 33,750.00 | 35,750.00 | 33,750.00 | 35,750.00 | 0.0M |
| 2025-04-09 | 34,700.00 | 34,700.00 | 32,450.00 | 32,750.00 | 0.0M |
| 2025-04-08 | 32,700.00 | 34,100.00 | 32,200.00 | 33,700.00 | 0.0M |
| 2025-04-07 | 33,750.00 | 34,650.00 | 31,600.00 | 32,050.00 | 0.1M |
| 2025-04-04 | 35,050.00 | 36,950.00 | 34,250.00 | 35,500.00 | 0.0M |
| 2025-04-03 | 34,800.00 | 35,350.00 | 33,975.00 | 35,250.00 | 0.0M |
| 2025-04-02 | 34,000.00 | 35,100.00 | 33,350.00 | 34,950.00 | 0.0M |
| 2025-04-01 | 34,000.00 | 34,300.00 | 32,450.00 | 34,000.00 | 0.0M |
| 2025-03-31 | 32,600.00 | 33,000.00 | 31,300.00 | 32,250.00 | 0.0M |
| 2025-03-28 | 33,600.00 | 33,650.00 | 32,400.00 | 32,600.00 | 0.0M |
| 2025-03-27 | 34,150.00 | 35,650.00 | 33,650.00 | 33,650.00 | 0.0M |
| 2025-03-26 | 34,350.00 | 34,800.00 | 33,000.00 | 34,400.00 | 0.0M |
| 2025-03-25 | 34,750.00 | 36,550.00 | 34,250.00 | 34,350.00 | 0.0M |
| 2025-03-24 | 33,000.00 | 35,250.00 | 32,800.00 | 34,750.00 | 0.0M |
| 2025-03-21 | 33,050.00 | 33,900.00 | 32,800.00 | 33,000.00 | 0.0M |
| 2025-03-20 | 35,300.00 | 35,300.00 | 33,700.00 | 33,900.00 | 0.0M |
| 2025-03-19 | 35,500.00 | 35,700.00 | 34,550.00 | 34,850.00 | 0.0M |
| 2025-03-18 | 33,750.00 | 36,650.00 | 33,450.00 | 35,500.00 | 0.0M |
| 2025-03-17 | 31,000.00 | 34,900.00 | 30,650.00 | 33,800.00 | 0.1M |
| 2025-03-14 | 31,000.00 | 31,800.00 | 30,300.00 | 30,700.00 | 0.0M |
| 2025-03-13 | 32,100.00 | 32,400.00 | 30,200.00 | 30,600.00 | 0.0M |
| 2025-03-12 | 32,700.00 | 32,850.00 | 30,700.00 | 31,150.00 | 0.0M |
| 2025-03-11 | 32,900.00 | 32,900.00 | 31,000.00 | 31,950.00 | 0.0M |
| 2025-03-10 | 32,800.00 | 33,200.00 | 32,150.00 | 32,900.00 | 0.0M |
| 2025-03-07 | 33,350.00 | 33,400.00 | 32,300.00 | 32,750.00 | 0.0M |
| 2025-03-06 | 34,300.00 | 34,300.00 | 33,100.00 | 33,150.00 | 0.0M |
| 2025-03-05 | 34,750.00 | 34,750.00 | 33,300.00 | 33,800.00 | 0.0M |
| 2025-03-04 | 33,600.00 | 34,650.00 | 33,400.00 | 34,000.00 | 0.0M |
| 2025-02-28 | 35,150.00 | 35,650.00 | 32,800.00 | 33,800.00 | 0.0M |
| 2025-02-27 | 36,250.00 | 36,300.00 | 35,000.00 | 35,000.00 | 0.0M |
| 2025-02-26 | 35,950.00 | 37,200.00 | 35,650.00 | 35,700.00 | 0.0M |
| 2025-02-25 | 35,550.00 | 35,850.00 | 34,550.00 | 35,800.00 | 0.0M |
| 2025-02-24 | 35,150.00 | 35,800.00 | 34,250.00 | 34,950.00 | 0.0M |
| 2025-02-21 | 34,200.00 | 35,350.00 | 33,850.00 | 35,150.00 | 0.0M |
| 2025-02-20 | 37,500.00 | 37,500.00 | 34,400.00 | 34,550.00 | 0.1M |
| 2025-02-19 | 36,650.00 | 38,500.00 | 36,200.00 | 37,750.00 | 0.0M |
| 2025-02-18 | 37,100.00 | 37,100.00 | 35,700.00 | 36,650.00 | 0.0M |
| 2025-02-17 | 35,350.00 | 37,850.00 | 35,250.00 | 36,650.00 | 0.0M |
| 2025-02-14 | 36,150.00 | 36,550.00 | 35,000.00 | 35,350.00 | 0.0M |
| 2025-02-13 | 37,200.00 | 37,200.00 | 34,850.00 | 36,150.00 | 0.0M |
| 2025-02-12 | 34,450.00 | 36,150.00 | 33,200.00 | 35,850.00 | 0.0M |
| 2025-02-11 | 33,300.00 | 35,900.00 | 33,250.00 | 34,450.00 | 0.0M |
| 2025-02-10 | 35,200.00 | 36,450.00 | 33,700.00 | 33,700.00 | 0.0M |
| 2025-02-07 | 37,300.00 | 37,300.00 | 35,500.00 | 35,800.00 | 0.0M |
| 2025-02-06 | 38,400.00 | 38,400.00 | 36,350.00 | 37,400.00 | 0.0M |
| 2025-02-05 | 38,500.00 | 38,900.00 | 37,700.00 | 38,450.00 | 0.0M |
| 2025-02-04 | 37,000.00 | 38,150.00 | 36,550.00 | 38,050.00 | 0.0M |
| 2025-02-03 | 35,500.00 | 37,000.00 | 35,500.00 | 37,000.00 | 0.0M |
| 2025-01-31 | 35,900.00 | 37,500.00 | 35,050.00 | 36,050.00 | 0.0M |
| 2025-01-24 | 34,200.00 | 36,450.00 | 34,200.00 | 35,900.00 | 0.0M |
| 2025-01-23 | 36,850.00 | 37,250.00 | 34,950.00 | 35,000.00 | 0.0M |
| 2025-01-22 | 36,400.00 | 37,350.00 | 35,450.00 | 36,900.00 | 0.0M |
| 2025-01-21 | 32,600.00 | 37,700.00 | 32,500.00 | 37,000.00 | 0.1M |
| 2025-01-20 | 32,500.00 | 32,700.00 | 31,250.00 | 32,700.00 | 0.0M |
| 2025-01-17 | 32,000.00 | 33,100.00 | 31,750.00 | 32,550.00 | 0.0M |
| 2025-01-16 | 34,100.00 | 34,100.00 | 31,400.00 | 32,550.00 | 0.1M |
| 2025-01-15 | 30,600.00 | 33,950.00 | 30,600.00 | 33,650.00 | 0.1M |
| 2025-01-14 | 30,000.00 | 31,400.00 | 29,900.00 | 30,600.00 | 0.0M |
| 2025-01-13 | 31,750.00 | 31,850.00 | 30,100.00 | 30,100.00 | 0.0M |
| 2025-01-10 | 31,750.00 | 31,800.00 | 30,600.00 | 31,750.00 | 0.0M |
| 2025-01-09 | 30,450.00 | 31,300.00 | 28,700.00 | 31,200.00 | 0.0M |
| 2025-01-08 | 30,700.00 | 31,000.00 | 29,450.00 | 30,100.00 | 0.1M |
| 2025-01-07 | 29,200.00 | 30,350.00 | 28,850.00 | 29,300.00 | 0.0M |
| 2025-01-06 | 29,800.00 | 29,800.00 | 28,800.00 | 29,200.00 | 0.0M |
| 2025-01-03 | 29,650.00 | 30,100.00 | 29,300.00 | 29,450.00 | 0.0M |
| 2025-01-02 | 30,300.00 | 30,450.00 | 29,000.00 | 29,650.00 | 0.0M |