3,620.00
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 3,670.00 | 3,670.00 | 3,560.00 | 3,620.00 | 0.0M |
| 2025-10-02 | 3,690.00 | 3,740.00 | 3,600.00 | 3,670.00 | 0.0M |
| 2025-10-01 | 3,690.00 | 3,790.00 | 3,670.00 | 3,700.00 | 0.0M |
| 2025-09-30 | 3,790.00 | 3,790.00 | 3,640.00 | 3,690.00 | 0.0M |
| 2025-09-29 | 3,780.00 | 3,810.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2025-09-26 | 3,770.00 | 3,820.00 | 3,770.00 | 3,810.00 | 0.0M |
| 2025-09-25 | 3,800.00 | 3,820.00 | 3,750.00 | 3,770.00 | 0.0M |
| 2025-09-24 | 3,800.00 | 3,830.00 | 3,760.00 | 3,800.00 | 0.0M |
| 2025-09-23 | 3,810.00 | 3,850.00 | 3,800.00 | 3,830.00 | 0.0M |
| 2025-09-22 | 3,940.00 | 3,940.00 | 3,800.00 | 3,810.00 | 0.0M |
| 2025-09-19 | 3,880.00 | 3,900.00 | 3,870.00 | 3,880.00 | 0.0M |
| 2025-09-18 | 3,900.00 | 3,940.00 | 3,880.00 | 3,880.00 | 0.0M |
| 2025-09-17 | 3,910.00 | 3,990.00 | 3,900.00 | 3,900.00 | 0.1M |
| 2025-09-16 | 3,980.00 | 4,000.00 | 3,890.00 | 3,920.00 | 0.0M |
| 2025-09-15 | 4,040.00 | 4,040.00 | 3,920.00 | 4,000.00 | 0.0M |
| 2025-09-12 | 3,890.00 | 4,040.00 | 3,810.00 | 4,040.00 | 0.0M |
| 2025-09-11 | 3,910.00 | 3,910.00 | 3,790.00 | 3,890.00 | 0.0M |
| 2025-09-10 | 3,920.00 | 3,990.00 | 3,830.00 | 3,910.00 | 0.0M |
| 2025-09-09 | 4,220.00 | 4,240.00 | 3,720.00 | 3,930.00 | 0.0M |
| 2025-09-08 | 3,980.00 | 4,210.00 | 3,930.00 | 4,020.00 | 0.0M |
| 2025-09-04 | 4,000.00 | 4,050.00 | 3,980.00 | 3,990.00 | 0.0M |
| 2025-09-03 | 4,010.00 | 4,080.00 | 4,000.00 | 4,010.00 | 0.0M |
| 2025-09-02 | 4,050.00 | 4,090.00 | 3,980.00 | 4,010.00 | 0.0M |
| 2025-09-01 | 3,910.00 | 4,150.00 | 3,510.00 | 4,040.00 | 0.0M |
| 2025-08-29 | 4,010.00 | 4,060.00 | 3,900.00 | 3,970.00 | 0.0M |
| 2025-08-28 | 4,030.00 | 4,070.00 | 4,000.00 | 4,010.00 | 0.0M |
| 2025-08-27 | 4,140.00 | 4,140.00 | 4,020.00 | 4,070.00 | 0.0M |
| 2025-08-26 | 4,020.00 | 4,140.00 | 4,020.00 | 4,050.00 | 0.0M |
| 2025-08-25 | 4,140.00 | 4,140.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2025-08-22 | 4,100.00 | 4,190.00 | 4,000.00 | 4,050.00 | 0.0M |
| 2025-08-21 | 4,200.00 | 4,290.00 | 4,100.00 | 4,110.00 | 0.0M |
| 2025-08-20 | 4,240.00 | 4,240.00 | 4,160.00 | 4,170.00 | 0.0M |
| 2025-08-19 | 4,280.00 | 4,280.00 | 4,080.00 | 4,200.00 | 0.0M |
| 2025-08-15 | 4,080.00 | 4,480.00 | 4,080.00 | 4,250.00 | 0.1M |
| 2025-08-14 | 4,000.00 | 4,510.00 | 3,990.00 | 4,080.00 | 0.0M |
| 2025-08-13 | 4,100.00 | 4,120.00 | 3,950.00 | 4,000.00 | 0.0M |
| 2025-08-12 | 4,140.00 | 4,140.00 | 3,990.00 | 4,100.00 | 0.0M |
| 2025-08-11 | 4,200.00 | 4,210.00 | 4,120.00 | 4,140.00 | 0.0M |
| 2025-08-08 | 4,220.00 | 4,220.00 | 4,170.00 | 4,200.00 | 0.0M |
| 2025-08-07 | 4,400.00 | 4,400.00 | 4,220.00 | 4,260.00 | 0.0M |
| 2025-08-06 | 4,470.00 | 4,480.00 | 4,350.00 | 4,360.00 | 0.0M |
| 2025-08-05 | 4,350.00 | 4,380.00 | 4,350.00 | 4,360.00 | 0.0M |
| 2025-08-04 | 4,400.00 | 4,430.00 | 4,350.00 | 4,350.00 | 0.0M |
| 2025-08-01 | 4,440.00 | 4,470.00 | 4,400.00 | 4,410.00 | 0.0M |
| 2025-07-31 | 4,450.00 | 4,490.00 | 4,410.00 | 4,410.00 | 0.0M |
| 2025-07-30 | 4,450.00 | 4,490.00 | 4,450.00 | 4,490.00 | 0.0M |
| 2025-07-29 | 4,500.00 | 4,500.00 | 4,450.00 | 4,490.00 | 0.0M |
| 2025-07-28 | 4,550.00 | 4,550.00 | 4,510.00 | 4,510.00 | 0.0M |
| 2025-07-25 | 4,460.00 | 4,540.00 | 4,460.00 | 4,510.00 | 0.0M |
| 2025-07-24 | 4,520.00 | 4,520.00 | 4,460.00 | 4,490.00 | 0.0M |
| 2025-07-23 | 4,510.00 | 4,590.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2025-07-22 | 4,580.00 | 4,580.00 | 4,520.00 | 4,520.00 | 0.0M |
| 2025-07-21 | 4,580.00 | 4,640.00 | 4,540.00 | 4,570.00 | 0.0M |
| 2025-07-18 | 4,570.00 | 4,980.00 | 4,540.00 | 4,600.00 | 0.0M |
| 2025-07-17 | 4,470.00 | 4,800.00 | 4,400.00 | 4,600.00 | 0.0M |
| 2025-07-16 | 4,550.00 | 4,600.00 | 4,400.00 | 4,450.00 | 0.0M |
| 2025-07-15 | 4,550.00 | 4,550.00 | 4,400.00 | 4,480.00 | 0.0M |
| 2025-07-14 | 4,690.00 | 4,690.00 | 4,480.00 | 4,560.00 | 0.0M |
| 2025-07-11 | 4,610.00 | 4,750.00 | 4,610.00 | 4,700.00 | 0.0M |
| 2025-07-10 | 4,510.00 | 4,800.00 | 4,400.00 | 4,600.00 | 0.0M |
| 2025-07-09 | 4,780.00 | 4,800.00 | 4,300.00 | 4,480.00 | 0.1M |
| 2025-07-08 | 4,840.00 | 4,840.00 | 4,720.00 | 4,780.00 | 0.0M |
| 2025-07-07 | 5,100.00 | 5,100.00 | 4,790.00 | 4,830.00 | 0.0M |
| 2025-07-04 | 5,250.00 | 5,250.00 | 5,025.00 | 5,100.00 | 0.0M |
| 2025-07-03 | 5,100.00 | 5,525.00 | 4,740.00 | 5,250.00 | 0.0M |
| 2025-07-02 | 5,600.00 | 5,650.00 | 5,100.00 | 5,275.00 | 0.0M |
| 2025-07-01 | 5,100.00 | 6,000.00 | 5,100.00 | 5,450.00 | 0.1M |
| 2025-06-30 | 5,650.00 | 5,700.00 | 4,810.00 | 5,025.00 | 0.1M |
| 2025-06-26 | 6,700.00 | 6,700.00 | 5,600.00 | 5,650.00 | 0.4M |
| 2025-06-25 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.1M |
| 2025-06-24 | 3,590.00 | 4,480.00 | 3,590.00 | 4,480.00 | 0.0M |
| 2025-06-23 | 4,020.00 | 4,070.00 | 3,530.00 | 3,590.00 | 0.0M |
| 2025-06-20 | 4,030.00 | 4,030.00 | 3,400.00 | 4,020.00 | 0.0M |
| 2025-06-19 | 4,410.00 | 4,500.00 | 3,950.00 | 3,980.00 | 0.0M |
| 2025-06-18 | 4,480.00 | 4,500.00 | 4,350.00 | 4,410.00 | 0.0M |
| 2025-06-17 | 4,540.00 | 4,580.00 | 4,500.00 | 4,540.00 | 0.0M |
| 2025-06-16 | 4,850.00 | 4,850.00 | 4,500.00 | 4,540.00 | 0.0M |
| 2025-06-13 | 4,980.00 | 5,000.00 | 4,840.00 | 4,860.00 | 0.0M |
| 2025-06-12 | 5,000.00 | 5,075.00 | 4,950.00 | 4,980.00 | 0.0M |
| 2025-06-11 | 5,100.00 | 5,225.00 | 5,000.00 | 5,025.00 | 0.0M |
| 2025-06-10 | 5,075.00 | 5,350.00 | 5,000.00 | 5,100.00 | 0.0M |
| 2025-06-05 | 5,200.00 | 5,200.00 | 5,075.00 | 5,100.00 | 0.0M |
| 2025-06-04 | 5,050.00 | 5,300.00 | 5,000.00 | 5,200.00 | 0.0M |
| 2025-06-03 | 5,225.00 | 5,375.00 | 5,000.00 | 5,150.00 | 0.0M |
| 2025-06-02 | 5,400.00 | 5,875.00 | 5,175.00 | 5,225.00 | 0.0M |
| 2025-05-28 | 5,275.00 | 5,425.00 | 5,000.00 | 5,375.00 | 0.0M |
| 2025-05-27 | 5,250.00 | 5,425.00 | 5,250.00 | 5,300.00 | 0.0M |
| 2025-05-26 | 5,575.00 | 5,575.00 | 5,200.00 | 5,225.00 | 0.0M |
| 2025-05-23 | 5,575.00 | 5,775.00 | 5,475.00 | 5,525.00 | 0.0M |
| 2025-05-22 | 5,675.00 | 5,675.00 | 5,475.00 | 5,600.00 | 0.0M |
| 2025-05-21 | 5,625.00 | 5,750.00 | 5,600.00 | 5,675.00 | 0.0M |
| 2025-05-20 | 5,825.00 | 5,975.00 | 5,750.00 | 5,750.00 | 0.0M |
| 2025-05-19 | 6,100.00 | 6,100.00 | 5,875.00 | 5,875.00 | 0.0M |
| 2025-05-16 | 5,500.00 | 6,350.00 | 5,500.00 | 6,000.00 | 0.0M |
| 2025-05-15 | 5,675.00 | 5,675.00 | 5,450.00 | 5,600.00 | 0.0M |
| 2025-05-14 | 5,800.00 | 5,800.00 | 5,350.00 | 5,675.00 | 0.0M |
| 2025-05-09 | 6,050.00 | 6,050.00 | 5,750.00 | 5,800.00 | 0.0M |
| 2025-05-08 | 6,125.00 | 6,150.00 | 5,925.00 | 6,050.00 | 0.0M |
| 2025-05-07 | 6,100.00 | 6,150.00 | 6,000.00 | 6,150.00 | 0.0M |
| 2025-05-06 | 6,100.00 | 6,175.00 | 6,050.00 | 6,100.00 | 0.0M |
| 2025-05-05 | 6,200.00 | 6,200.00 | 6,100.00 | 6,175.00 | 0.0M |
| 2025-05-02 | 6,325.00 | 6,325.00 | 6,175.00 | 6,200.00 | 0.0M |
| 2025-04-30 | 6,325.00 | 6,450.00 | 6,250.00 | 6,300.00 | 0.0M |
| 2025-04-29 | 6,275.00 | 6,475.00 | 6,250.00 | 6,300.00 | 0.0M |
| 2025-04-28 | 6,325.00 | 6,475.00 | 6,250.00 | 6,475.00 | 0.0M |
| 2025-04-25 | 6,325.00 | 6,500.00 | 6,250.00 | 6,325.00 | 0.0M |
| 2025-04-24 | 6,525.00 | 7,100.00 | 6,100.00 | 6,325.00 | 0.1M |
| 2025-04-23 | 6,175.00 | 6,975.00 | 6,175.00 | 6,475.00 | 0.1M |
| 2025-04-22 | 6,425.00 | 6,475.00 | 6,075.00 | 6,150.00 | 0.0M |
| 2025-04-21 | 6,700.00 | 6,700.00 | 6,300.00 | 6,375.00 | 0.0M |
| 2025-04-17 | 6,750.00 | 6,975.00 | 6,550.00 | 6,700.00 | 0.0M |
| 2025-04-16 | 6,900.00 | 6,900.00 | 6,500.00 | 6,750.00 | 0.0M |
| 2025-04-15 | 6,900.00 | 7,050.00 | 6,500.00 | 6,775.00 | 0.0M |
| 2025-04-14 | 6,850.00 | 7,150.00 | 6,825.00 | 6,875.00 | 0.0M |
| 2025-04-11 | 6,725.00 | 7,925.00 | 6,700.00 | 6,850.00 | 0.1M |
| 2025-04-10 | 5,725.00 | 6,700.00 | 5,725.00 | 6,700.00 | 0.2M |
| 2025-04-09 | 6,100.00 | 6,500.00 | 5,200.00 | 5,600.00 | 0.1M |
| 2025-04-08 | 6,225.00 | 6,500.00 | 6,000.00 | 6,100.00 | 0.1M |
| 2025-03-27 | 7,300.00 | 7,500.00 | 6,975.00 | 7,050.00 | 0.1M |
| 2025-03-26 | 7,400.00 | 7,950.00 | 6,975.00 | 7,150.00 | 0.1M |
| 2025-03-25 | 8,575.00 | 8,575.00 | 7,400.00 | 7,400.00 | 0.1M |
| 2025-03-24 | 9,175.00 | 9,400.00 | 7,525.00 | 8,100.00 | 0.1M |
| 2025-03-21 | 11,000.00 | 11,200.00 | 8,300.00 | 9,000.00 | 0.2M |
| 2025-03-20 | 8,300.00 | 9,900.00 | 8,300.00 | 9,900.00 | 0.3M |
| 2025-03-19 | 8,500.00 | 8,600.00 | 7,525.00 | 8,250.00 | 0.1M |
| 2025-03-18 | 10,000.00 | 10,000.00 | 8,000.00 | 8,500.00 | 0.1M |
| 2025-03-17 | 10,400.00 | 10,975.00 | 9,800.00 | 10,000.00 | 0.1M |
| 2025-03-14 | 10,000.00 | 11,625.00 | 9,775.00 | 10,000.00 | 0.2M |
| 2025-03-13 | 11,125.00 | 11,125.00 | 9,625.00 | 9,975.00 | 0.1M |
| 2025-03-12 | 10,325.00 | 14,000.00 | 10,250.00 | 11,125.00 | 0.3M |
| 2025-03-11 | 17,500.00 | 17,850.00 | 12,700.00 | 12,700.00 | 0.2M |
| 2025-03-10 | 14,950.00 | 15,850.00 | 14,400.00 | 15,850.00 | 0.3M |
| 2025-03-07 | 12,025.00 | 13,225.00 | 12,025.00 | 13,225.00 | 0.2M |
| 2025-03-06 | 9,200.00 | 11,025.00 | 8,975.00 | 11,025.00 | 0.3M |
| 2025-03-05 | 9,000.00 | 11,000.00 | 8,200.00 | 9,200.00 | 0.3M |
| 2025-03-04 | 10,825.00 | 10,825.00 | 10,225.00 | 10,225.00 | 0.0M |
| 2025-03-03 | 12,600.00 | 12,600.00 | 11,350.00 | 11,350.00 | 0.1M |
| 2025-02-28 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0M |
| 2025-02-27 | 13,975.00 | 13,975.00 | 13,975.00 | 13,975.00 | 0.0M |
| 2025-02-26 | 15,525.00 | 15,525.00 | 15,525.00 | 15,525.00 | 0.0M |
| 2025-02-25 | 17,225.00 | 17,225.00 | 17,225.00 | 17,225.00 | 0.0M |
| 2025-02-24 | 19,125.00 | 19,125.00 | 19,125.00 | 19,125.00 | 0.0M |
| 2025-01-22 | 19,425.00 | 21,250.00 | 19,425.00 | 21,250.00 | 0.2M |
| 2025-01-21 | 15,125.00 | 17,725.00 | 15,125.00 | 17,725.00 | 0.2M |
| 2025-01-20 | 12,525.00 | 14,875.00 | 12,525.00 | 14,775.00 | 0.2M |
| 2025-01-17 | 10,675.00 | 12,800.00 | 9,000.00 | 12,400.00 | 0.3M |
| 2025-01-16 | 15,625.00 | 15,675.00 | 10,475.00 | 10,675.00 | 0.3M |
| 2025-01-15 | 11,250.00 | 13,075.00 | 11,250.00 | 13,075.00 | 0.2M |
| 2025-01-14 | 9,100.00 | 10,900.00 | 9,100.00 | 10,900.00 | 0.3M |
| 2025-01-13 | 7,675.00 | 9,100.00 | 7,675.00 | 9,100.00 | 0.1M |
| 2025-01-10 | 6,350.00 | 7,600.00 | 6,350.00 | 7,600.00 | 0.2M |
| 2025-01-09 | 7,750.00 | 7,750.00 | 6,350.00 | 6,350.00 | 0.0M |
| 2025-01-08 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 0.1M |
| 2025-01-07 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 0.1M |
| 2025-01-06 | 7,125.00 | 7,125.00 | 7,125.00 | 7,125.00 | 0.0M |
| 2025-01-03 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.0M |
| 2025-01-02 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0.0M |