6,139.00
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 | 6,138.00 | 6,163.00 | 6,122.00 | 6,139.00 | 0.0M |
| 2025-09-25 | 6,183.00 | 6,199.00 | 6,170.00 | 6,170.00 | 0.0M |
| 2025-09-24 | 6,190.00 | 6,200.00 | 6,150.00 | 6,183.00 | 0.0M |
| 2025-09-22 | 6,178.00 | 6,199.00 | 6,173.00 | 6,180.00 | 0.0M |
| 2025-09-19 | 6,178.00 | 6,200.00 | 6,114.00 | 6,139.00 | 0.0M |
| 2025-09-18 | 5,993.00 | 6,034.00 | 5,986.00 | 6,020.00 | 0.0M |
| 2025-09-17 | 6,013.00 | 6,013.00 | 5,951.00 | 5,951.00 | 0.0M |
| 2025-09-16 | 6,050.00 | 6,050.00 | 5,993.00 | 6,007.00 | 0.0M |
| 2025-09-12 | 6,005.00 | 6,019.00 | 5,997.00 | 6,005.00 | 0.0M |
| 2025-09-11 | 5,983.00 | 5,996.00 | 5,950.00 | 5,996.00 | 0.0M |
| 2025-09-10 | 5,992.00 | 5,992.00 | 5,970.00 | 5,982.00 | 0.0M |
| 2025-09-09 | 5,985.00 | 5,992.00 | 5,967.00 | 5,967.00 | 0.0M |
| 2025-09-08 | 5,986.00 | 5,986.00 | 5,955.00 | 5,963.00 | 0.0M |
| 2025-09-05 | 5,909.00 | 5,930.00 | 5,899.00 | 5,919.00 | 0.0M |
| 2025-09-04 | 5,877.00 | 5,888.00 | 5,852.00 | 5,875.00 | 0.0M |
| 2025-09-03 | 5,909.00 | 5,909.00 | 5,850.00 | 5,875.00 | 0.0M |
| 2025-09-02 | 5,908.00 | 5,919.00 | 5,887.00 | 5,909.00 | 0.0M |
| 2025-09-01 | 6,000.00 | 6,000.00 | 5,866.00 | 5,866.00 | 0.0M |
| 2025-08-29 | 5,939.00 | 5,984.00 | 5,916.00 | 5,980.00 | 0.0M |
| 2025-08-28 | 5,902.00 | 5,924.00 | 5,902.00 | 5,915.00 | 0.0M |
| 2025-08-27 | 5,874.00 | 5,907.00 | 5,874.00 | 5,891.00 | 0.0M |
| 2025-08-26 | 5,927.00 | 5,927.00 | 5,817.00 | 5,853.00 | 0.0M |
| 2025-08-25 | 5,950.00 | 5,950.00 | 5,850.00 | 5,898.00 | 0.0M |
| 2025-08-22 | 5,799.00 | 5,829.00 | 5,796.00 | 5,806.00 | 0.0M |
| 2025-08-21 | 5,784.00 | 5,816.00 | 5,784.00 | 5,810.00 | 0.0M |
| 2025-08-20 | 5,900.00 | 5,900.00 | 5,790.00 | 5,813.00 | 0.0M |
| 2025-08-19 | 5,913.00 | 5,928.00 | 5,891.00 | 5,891.00 | 0.0M |
| 2025-08-18 | 5,890.00 | 5,912.00 | 5,888.00 | 5,896.00 | 0.0M |
| 2025-08-15 | 5,933.00 | 5,933.00 | 5,889.00 | 5,910.00 | 0.0M |
| 2025-08-14 | 5,951.00 | 5,951.00 | 5,878.00 | 5,878.00 | 0.0M |
| 2025-08-13 | 5,891.00 | 5,940.00 | 5,891.00 | 5,921.00 | 0.0M |
| 2025-08-12 | 5,855.00 | 5,877.00 | 5,850.00 | 5,859.00 | 0.0M |
| 2025-08-08 | 5,861.00 | 5,884.00 | 5,847.00 | 5,860.00 | 0.0M |
| 2025-08-07 | 5,886.00 | 5,886.00 | 5,828.00 | 5,828.00 | 0.0M |
| 2025-08-06 | 5,895.00 | 5,905.00 | 5,850.00 | 5,904.00 | 0.0M |
| 2025-08-05 | 5,919.00 | 5,919.00 | 5,876.00 | 5,892.00 | 0.0M |
| 2025-08-04 | 5,795.00 | 5,861.00 | 5,794.00 | 5,859.00 | 0.0M |
| 2025-08-01 | 6,020.00 | 6,062.00 | 6,001.00 | 6,011.00 | 0.0M |
| 2025-07-31 | 6,080.00 | 6,080.00 | 6,035.00 | 6,055.00 | 0.0M |
| 2025-07-30 | 6,080.00 | 6,080.00 | 6,021.00 | 6,021.00 | 0.0M |
| 2025-07-29 | 6,100.00 | 6,100.00 | 6,050.00 | 6,060.00 | 0.0M |
| 2025-07-28 | 6,106.00 | 6,106.00 | 6,077.00 | 6,100.00 | 0.0M |
| 2025-07-25 | 6,025.00 | 6,040.00 | 6,000.00 | 6,006.00 | 0.0M |
| 2025-07-24 | 6,058.00 | 6,058.00 | 6,026.00 | 6,041.00 | 0.0M |
| 2025-07-23 | 5,972.00 | 6,016.00 | 5,947.00 | 6,000.00 | 0.0M |
| 2025-07-22 | 6,058.00 | 6,058.00 | 5,975.00 | 5,990.00 | 0.0M |
| 2025-07-18 | 6,059.00 | 6,069.00 | 6,036.00 | 6,058.00 | 0.0M |
| 2025-07-17 | 5,957.00 | 6,000.00 | 5,941.00 | 5,990.00 | 0.0M |
| 2025-07-16 | 6,000.00 | 6,000.00 | 5,936.00 | 5,948.00 | 0.0M |
| 2025-07-15 | 5,900.00 | 5,941.00 | 5,896.00 | 5,940.00 | 0.0M |
| 2025-07-14 | 5,870.00 | 5,872.00 | 5,837.00 | 5,861.00 | 0.0M |
| 2025-07-11 | 5,936.00 | 5,936.00 | 5,877.00 | 5,919.00 | 0.0M |
| 2025-07-10 | 5,917.00 | 5,917.00 | 5,878.00 | 5,891.00 | 0.0M |
| 2025-07-09 | 5,871.00 | 5,889.00 | 5,855.00 | 5,880.00 | 0.0M |
| 2025-07-08 | 5,788.00 | 5,830.00 | 5,788.00 | 5,817.00 | 0.0M |
| 2025-07-07 | 5,777.00 | 5,791.00 | 5,755.00 | 5,771.00 | 0.0M |
| 2025-07-04 | 5,828.00 | 5,831.00 | 5,791.00 | 5,797.00 | 0.0M |
| 2025-07-03 | 5,740.00 | 5,750.00 | 5,727.00 | 5,738.00 | 0.0M |
| 2025-07-02 | 5,720.00 | 5,720.00 | 5,666.00 | 5,719.00 | 0.0M |
| 2025-07-01 | 5,776.00 | 5,776.00 | 5,713.00 | 5,726.00 | 0.0M |
| 2025-06-30 | 5,778.00 | 5,782.00 | 5,750.00 | 5,778.00 | 0.0M |
| 2025-06-27 | 5,705.00 | 5,725.00 | 5,703.00 | 5,711.00 | 0.0M |
| 2025-06-26 | 5,666.00 | 5,675.00 | 5,660.00 | 5,675.00 | 0.0M |
| 2025-06-25 | 5,632.00 | 5,665.00 | 5,624.00 | 5,665.00 | 0.0M |
| 2025-06-24 | 5,600.00 | 5,600.00 | 5,571.00 | 5,598.00 | 0.0M |
| 2025-06-23 | 5,489.00 | 5,530.00 | 5,471.00 | 5,526.00 | 0.0M |
| 2025-06-20 | 5,506.00 | 5,517.00 | 5,487.00 | 5,511.00 | 0.0M |
| 2025-06-19 | 5,537.00 | 5,537.00 | 5,478.00 | 5,483.00 | 0.0M |
| 2025-06-18 | 5,510.00 | 5,537.00 | 5,510.00 | 5,530.00 | 0.0M |
| 2025-06-17 | 5,510.00 | 5,551.00 | 5,510.00 | 5,537.00 | 0.0M |
| 2025-06-16 | 5,463.00 | 5,550.00 | 5,450.00 | 5,490.00 | 0.0M |
| 2025-06-13 | 5,522.00 | 5,545.00 | 5,379.00 | 5,419.00 | 0.0M |
| 2025-06-12 | 5,551.00 | 5,551.00 | 5,502.00 | 5,510.00 | 0.0M |
| 2025-06-11 | 5,587.00 | 5,587.00 | 5,561.00 | 5,568.00 | 0.0M |
| 2025-06-10 | 5,540.00 | 5,590.00 | 5,525.00 | 5,541.00 | 0.0M |
| 2025-06-09 | 5,500.00 | 5,519.00 | 5,488.00 | 5,490.00 | 0.0M |
| 2025-06-06 | 5,390.00 | 5,462.00 | 5,390.00 | 5,450.00 | 0.0M |
| 2025-06-05 | 5,415.00 | 5,430.00 | 5,402.00 | 5,430.00 | 0.0M |
| 2025-06-04 | 5,413.00 | 5,450.00 | 5,402.00 | 5,450.00 | 0.0M |
| 2025-06-03 | 5,350.00 | 5,350.00 | 5,306.00 | 5,320.00 | 0.0M |
| 2025-06-02 | 5,370.00 | 5,370.00 | 5,281.00 | 5,346.00 | 0.0M |
| 2025-05-30 | 5,349.00 | 5,390.00 | 5,339.00 | 5,390.00 | 0.0M |
| 2025-05-29 | 5,500.00 | 5,523.00 | 5,463.00 | 5,509.00 | 0.0M |
| 2025-05-28 | 5,439.00 | 5,439.00 | 5,381.00 | 5,427.00 | 0.0M |
| 2025-05-27 | 5,338.00 | 5,340.00 | 5,298.00 | 5,339.00 | 0.0M |
| 2025-05-26 | 5,342.00 | 5,342.00 | 5,300.00 | 5,330.00 | 0.0M |
| 2025-05-23 | 5,399.00 | 5,399.00 | 5,335.00 | 5,348.00 | 0.0M |
| 2025-05-22 | 5,350.00 | 5,368.00 | 5,325.00 | 5,347.00 | 0.0M |
| 2025-05-21 | 5,441.00 | 5,449.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2025-05-20 | 5,450.00 | 5,495.00 | 5,421.00 | 5,495.00 | 0.0M |
| 2025-05-19 | 5,500.00 | 5,500.00 | 5,413.00 | 5,436.00 | 0.0M |
| 2025-05-16 | 5,511.00 | 5,511.00 | 5,447.00 | 5,477.00 | 0.0M |
| 2025-05-15 | 5,553.00 | 5,553.00 | 5,484.00 | 5,529.00 | 0.0M |
| 2025-05-14 | 5,607.00 | 5,607.00 | 5,530.00 | 5,595.00 | 0.0M |
| 2025-05-13 | 5,549.00 | 5,549.00 | 5,481.00 | 5,520.00 | 0.0M |
| 2025-05-12 | 5,350.00 | 5,449.00 | 5,350.00 | 5,449.00 | 0.0M |
| 2025-05-09 | 5,260.00 | 5,290.00 | 5,248.00 | 5,290.00 | 0.0M |
| 2025-05-08 | 5,110.00 | 5,177.00 | 5,102.00 | 5,177.00 | 0.0M |
| 2025-05-07 | 5,140.00 | 5,140.00 | 5,051.00 | 5,080.00 | 0.0M |
| 2025-05-02 | 5,040.00 | 5,150.00 | 5,040.00 | 5,150.00 | 0.0M |
| 2025-05-01 | 5,000.00 | 5,060.00 | 4,965.00 | 5,060.00 | 0.0M |
| 2025-04-30 | 4,935.00 | 4,945.00 | 4,905.00 | 4,940.00 | 0.0M |
| 2025-04-28 | 4,940.00 | 4,960.00 | 4,915.00 | 4,935.00 | 0.0M |
| 2025-04-25 | 4,885.00 | 4,935.00 | 4,865.00 | 4,935.00 | 0.0M |
| 2025-04-24 | 4,750.00 | 4,800.00 | 4,720.00 | 4,725.00 | 0.0M |
| 2025-04-23 | 4,685.00 | 4,795.00 | 4,625.00 | 4,680.00 | 0.0M |
| 2025-04-22 | 4,500.00 | 4,510.00 | 4,455.00 | 4,475.00 | 0.0M |
| 2025-04-21 | 4,680.00 | 4,680.00 | 4,500.00 | 4,530.00 | 0.0M |
| 2025-04-18 | 4,665.00 | 4,680.00 | 4,595.00 | 4,635.00 | 0.0M |
| 2025-04-17 | 4,570.00 | 4,650.00 | 4,555.00 | 4,610.00 | 0.0M |
| 2025-04-16 | 4,640.00 | 4,645.00 | 4,550.00 | 4,555.00 | 0.0M |
| 2025-04-15 | 4,625.00 | 4,665.00 | 4,625.00 | 4,650.00 | 0.0M |
| 2025-04-14 | 4,700.00 | 4,700.00 | 4,570.00 | 4,570.00 | 0.0M |
| 2025-04-11 | 4,795.00 | 4,795.00 | 4,455.00 | 4,645.00 | 0.0M |
| 2025-04-10 | 4,865.00 | 4,865.00 | 4,750.00 | 4,795.00 | 0.0M |
| 2025-04-09 | 4,430.00 | 4,430.00 | 4,160.00 | 4,260.00 | 0.0M |
| 2025-04-08 | 4,520.00 | 4,565.00 | 4,475.00 | 4,500.00 | 0.0M |
| 2025-04-07 | 4,450.00 | 4,450.00 | 4,180.00 | 4,220.00 | 0.0M |
| 2025-04-04 | 4,805.00 | 4,805.00 | 4,635.00 | 4,730.00 | 0.0M |
| 2025-04-03 | 4,930.00 | 4,965.00 | 4,875.00 | 4,945.00 | 0.1M |
| 2025-04-02 | 5,130.00 | 5,140.00 | 5,100.00 | 5,130.00 | 0.0M |
| 2025-04-01 | 5,110.00 | 5,120.00 | 5,040.00 | 5,070.00 | 0.0M |
| 2025-03-31 | 5,110.00 | 5,200.00 | 5,020.00 | 5,070.00 | 0.0M |
| 2025-03-28 | 5,330.00 | 5,360.00 | 5,300.00 | 5,310.00 | 0.0M |
| 2025-03-27 | 5,370.00 | 5,370.00 | 5,330.00 | 5,370.00 | 0.0M |
| 2025-03-26 | 5,470.00 | 5,470.00 | 5,440.00 | 5,470.00 | 0.0M |
| 2025-03-25 | 5,450.00 | 5,460.00 | 5,430.00 | 5,460.00 | 0.0M |
| 2025-03-24 | 5,360.00 | 5,370.00 | 5,350.00 | 5,360.00 | 0.0M |
| 2025-03-21 | 5,360.00 | 5,380.00 | 5,310.00 | 5,330.00 | 0.0M |
| 2025-03-19 | 5,340.00 | 5,360.00 | 5,330.00 | 5,360.00 | 0.0M |
| 2025-03-18 | 5,370.00 | 5,390.00 | 5,360.00 | 5,390.00 | 0.0M |
| 2025-03-17 | 5,260.00 | 5,300.00 | 5,260.00 | 5,280.00 | 0.0M |
| 2025-03-14 | 5,150.00 | 5,200.00 | 5,140.00 | 5,180.00 | 0.0M |
| 2025-03-13 | 5,220.00 | 5,230.00 | 5,130.00 | 5,160.00 | 0.0M |
| 2025-03-12 | 5,170.00 | 5,190.00 | 5,150.00 | 5,150.00 | 0.0M |
| 2025-03-11 | 5,100.00 | 5,180.00 | 5,050.00 | 5,150.00 | 0.0M |
| 2025-03-10 | 5,310.00 | 5,330.00 | 5,270.00 | 5,310.00 | 0.0M |
| 2025-03-07 | 5,360.00 | 5,370.00 | 5,330.00 | 5,350.00 | 0.0M |
| 2025-03-06 | 5,500.00 | 5,520.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2025-03-05 | 5,460.00 | 5,470.00 | 5,440.00 | 5,470.00 | 0.0M |
| 2025-03-04 | 5,430.00 | 5,450.00 | 5,370.00 | 5,450.00 | 0.0M |
| 2025-03-03 | 5,600.00 | 5,630.00 | 5,530.00 | 5,630.00 | 0.0M |
| 2025-02-28 | 5,520.00 | 5,600.00 | 5,430.00 | 5,500.00 | 0.0M |
| 2025-02-27 | 5,650.00 | 5,670.00 | 5,630.00 | 5,670.00 | 0.0M |
| 2025-02-26 | 5,600.00 | 5,650.00 | 5,580.00 | 5,650.00 | 0.0M |
| 2025-02-25 | 5,670.00 | 5,700.00 | 5,660.00 | 5,680.00 | 0.0M |
| 2025-02-21 | 5,900.00 | 5,900.00 | 5,860.00 | 5,900.00 | 0.0M |
| 2025-02-20 | 5,990.00 | 5,990.00 | 5,900.00 | 5,910.00 | 0.0M |
| 2025-02-19 | 6,000.00 | 6,020.00 | 5,980.00 | 6,010.00 | 0.0M |
| 2025-02-18 | 5,930.00 | 5,970.00 | 5,930.00 | 5,960.00 | 0.0M |
| 2025-02-17 | 5,930.00 | 5,950.00 | 5,910.00 | 5,940.00 | 0.0M |
| 2025-02-14 | 5,970.00 | 5,970.00 | 5,930.00 | 5,940.00 | 0.0M |
| 2025-02-13 | 6,000.00 | 6,000.00 | 5,920.00 | 5,940.00 | 0.0M |
| 2025-02-12 | 5,900.00 | 5,910.00 | 5,860.00 | 5,910.00 | 0.0M |
| 2025-02-10 | 5,840.00 | 5,840.00 | 5,770.00 | 5,800.00 | 0.0M |
| 2025-02-07 | 5,880.00 | 5,880.00 | 5,840.00 | 5,860.00 | 0.0M |
| 2025-02-06 | 5,880.00 | 5,910.00 | 5,860.00 | 5,880.00 | 0.0M |
| 2025-02-05 | 5,890.00 | 5,900.00 | 5,830.00 | 5,870.00 | 0.0M |
| 2025-02-04 | 5,920.00 | 5,920.00 | 5,820.00 | 5,870.00 | 0.0M |
| 2025-02-03 | 5,840.00 | 5,870.00 | 5,730.00 | 5,770.00 | 0.0M |
| 2025-01-31 | 5,900.00 | 5,940.00 | 5,880.00 | 5,940.00 | 0.0M |
| 2025-01-30 | 5,930.00 | 5,930.00 | 5,880.00 | 5,920.00 | 0.0M |
| 2025-01-29 | 5,940.00 | 5,970.00 | 5,930.00 | 5,970.00 | 0.0M |
| 2025-01-28 | 5,900.00 | 5,960.00 | 5,840.00 | 5,950.00 | 0.0M |
| 2025-01-27 | 6,090.00 | 6,090.00 | 5,950.00 | 5,980.00 | 0.0M |
| 2025-01-24 | 6,130.00 | 6,150.00 | 6,070.00 | 6,090.00 | 0.0M |
| 2025-01-23 | 6,100.00 | 6,140.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2025-01-22 | 6,030.00 | 6,070.00 | 6,010.00 | 6,060.00 | 0.0M |
| 2025-01-21 | 6,000.00 | 6,020.00 | 5,930.00 | 5,970.00 | 0.0M |
| 2025-01-20 | 5,940.00 | 5,980.00 | 5,930.00 | 5,970.00 | 0.0M |
| 2025-01-17 | 5,810.00 | 5,870.00 | 5,800.00 | 5,870.00 | 0.0M |
| 2025-01-16 | 5,840.00 | 5,850.00 | 5,800.00 | 5,820.00 | 0.0M |
| 2025-01-15 | 5,790.00 | 5,800.00 | 5,760.00 | 5,790.00 | 0.0M |
| 2025-01-14 | 5,800.00 | 5,800.00 | 5,720.00 | 5,760.00 | 0.0M |
| 2025-01-10 | 5,830.00 | 5,850.00 | 5,810.00 | 5,840.00 | 0.0M |
| 2025-01-09 | 5,870.00 | 5,870.00 | 5,820.00 | 5,860.00 | 0.0M |
| 2025-01-08 | 5,900.00 | 5,900.00 | 5,860.00 | 5,880.00 | 0.0M |
| 2025-01-07 | 5,900.00 | 5,940.00 | 5,900.00 | 5,920.00 | 0.0M |
| 2025-01-06 | 5,830.00 | 5,840.00 | 5,790.00 | 5,810.00 | 0.0M |