55,250.00
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 | 53,440.00 | 55,550.00 | 53,440.00 | 55,250.00 | 0.0M |
| 2025-09-25 | 52,570.00 | 52,980.00 | 52,220.00 | 52,500.00 | 0.0M |
| 2025-09-24 | 51,630.00 | 53,450.00 | 51,630.00 | 53,020.00 | 0.0M |
| 2025-09-22 | 49,870.00 | 50,350.00 | 49,560.00 | 50,100.00 | 0.0M |
| 2025-09-19 | 49,200.00 | 49,840.00 | 49,200.00 | 49,550.00 | 0.0M |
| 2025-09-18 | 49,380.00 | 49,860.00 | 49,000.00 | 49,740.00 | 0.0M |
| 2025-09-17 | 50,880.00 | 50,880.00 | 49,800.00 | 49,860.00 | 0.0M |
| 2025-09-16 | 51,500.00 | 51,500.00 | 50,480.00 | 50,770.00 | 0.0M |
| 2025-09-12 | 50,990.00 | 51,380.00 | 50,300.00 | 51,360.00 | 0.0M |
| 2025-09-11 | 50,000.00 | 50,080.00 | 49,610.00 | 50,010.00 | 0.0M |
| 2025-09-10 | 48,740.00 | 48,750.00 | 48,020.00 | 48,750.00 | 0.0M |
| 2025-09-09 | 48,350.00 | 48,550.00 | 48,220.00 | 48,550.00 | 0.0M |
| 2025-09-08 | 47,910.00 | 47,910.00 | 47,300.00 | 47,620.00 | 0.0M |
| 2025-09-05 | 48,280.00 | 48,280.00 | 48,030.00 | 48,030.00 | 0.0M |
| 2025-09-04 | 49,180.00 | 49,180.00 | 48,310.00 | 48,580.00 | 0.0M |
| 2025-09-03 | 49,310.00 | 49,310.00 | 48,860.00 | 48,860.00 | 0.0M |
| 2025-09-02 | 48,170.00 | 48,790.00 | 48,020.00 | 48,610.00 | 0.0M |
| 2025-09-01 | 46,650.00 | 47,560.00 | 46,380.00 | 47,440.00 | 0.0M |
| 2025-08-29 | 46,030.00 | 46,400.00 | 46,030.00 | 46,380.00 | 0.0M |
| 2025-08-28 | 46,200.00 | 46,200.00 | 45,880.00 | 45,980.00 | 0.0M |
| 2025-08-27 | 46,340.00 | 46,700.00 | 46,340.00 | 46,410.00 | 0.0M |
| 2025-08-26 | 46,470.00 | 46,470.00 | 46,160.00 | 46,240.00 | 0.0M |
| 2025-08-25 | 47,360.00 | 47,750.00 | 47,010.00 | 47,250.00 | 0.0M |
| 2025-08-22 | 46,630.00 | 47,530.00 | 46,630.00 | 47,300.00 | 0.0M |
| 2025-08-21 | 46,750.00 | 46,990.00 | 46,710.00 | 46,740.00 | 0.0M |
| 2025-08-20 | 47,210.00 | 47,360.00 | 46,180.00 | 46,680.00 | 0.0M |
| 2025-08-19 | 47,500.00 | 47,550.00 | 47,240.00 | 47,380.00 | 0.0M |
| 2025-08-18 | 47,720.00 | 48,100.00 | 47,280.00 | 47,300.00 | 0.0M |
| 2025-08-15 | 48,500.00 | 48,570.00 | 48,160.00 | 48,570.00 | 0.0M |
| 2025-08-14 | 48,480.00 | 48,480.00 | 47,900.00 | 48,050.00 | 0.0M |
| 2025-08-13 | 48,180.00 | 48,380.00 | 47,720.00 | 48,080.00 | 0.0M |
| 2025-08-12 | 48,300.00 | 48,700.00 | 48,300.00 | 48,380.00 | 0.0M |
| 2025-08-08 | 48,130.00 | 49,030.00 | 48,130.00 | 48,320.00 | 0.0M |
| 2025-08-07 | 48,780.00 | 48,790.00 | 48,060.00 | 48,240.00 | 0.0M |
| 2025-08-06 | 50,000.00 | 50,130.00 | 48,930.00 | 49,990.00 | 0.0M |
| 2025-08-05 | 50,590.00 | 50,740.00 | 50,230.00 | 50,440.00 | 0.0M |
| 2025-08-04 | 50,260.00 | 51,200.00 | 50,000.00 | 50,720.00 | 0.0M |
| 2025-08-01 | 51,300.00 | 51,600.00 | 51,000.00 | 51,240.00 | 0.0M |
| 2025-07-31 | 52,130.00 | 52,740.00 | 51,500.00 | 51,760.00 | 0.0M |
| 2025-07-30 | 52,270.00 | 53,500.00 | 52,270.00 | 52,370.00 | 0.0M |
| 2025-07-29 | 53,380.00 | 53,440.00 | 51,690.00 | 51,930.00 | 0.0M |
| 2025-07-28 | 52,100.00 | 53,320.00 | 51,660.00 | 52,740.00 | 0.0M |
| 2025-07-25 | 51,860.00 | 52,660.00 | 50,560.00 | 52,360.00 | 0.0M |
| 2025-07-24 | 54,350.00 | 54,350.00 | 52,090.00 | 52,390.00 | 0.0M |
| 2025-07-23 | 53,010.00 | 53,850.00 | 52,550.00 | 53,350.00 | 0.0M |
| 2025-07-22 | 54,950.00 | 54,950.00 | 52,890.00 | 53,160.00 | 0.0M |
| 2025-07-18 | 52,890.00 | 56,370.00 | 52,800.00 | 55,770.00 | 0.0M |
| 2025-07-17 | 51,430.00 | 52,680.00 | 51,110.00 | 51,110.00 | 0.0M |
| 2025-07-16 | 50,700.00 | 51,230.00 | 50,500.00 | 51,110.00 | 0.0M |
| 2025-07-15 | 50,390.00 | 50,500.00 | 49,800.00 | 50,500.00 | 0.0M |
| 2025-07-14 | 49,500.00 | 51,000.00 | 49,150.00 | 50,820.00 | 0.0M |
| 2025-07-11 | 47,200.00 | 47,800.00 | 46,840.00 | 47,600.00 | 0.0M |
| 2025-07-10 | 46,200.00 | 46,550.00 | 45,960.00 | 46,350.00 | 0.0M |
| 2025-07-09 | 46,580.00 | 46,780.00 | 46,170.00 | 46,170.00 | 0.0M |
| 2025-07-08 | 47,070.00 | 47,070.00 | 46,440.00 | 46,600.00 | 0.0M |
| 2025-07-07 | 47,020.00 | 48,000.00 | 46,410.00 | 46,450.00 | 0.0M |
| 2025-07-04 | 47,850.00 | 47,880.00 | 47,150.00 | 47,500.00 | 0.0M |
| 2025-07-03 | 47,510.00 | 47,510.00 | 46,820.00 | 47,480.00 | 0.0M |
| 2025-07-02 | 46,200.00 | 46,350.00 | 45,800.00 | 46,350.00 | 0.0M |
| 2025-07-01 | 46,960.00 | 46,960.00 | 46,210.00 | 46,390.00 | 0.0M |
| 2025-06-30 | 47,810.00 | 47,950.00 | 46,500.00 | 47,350.00 | 0.0M |
| 2025-06-27 | 48,000.00 | 49,480.00 | 47,510.00 | 48,070.00 | 0.0M |
| 2025-06-26 | 45,000.00 | 46,790.00 | 44,900.00 | 46,200.00 | 0.0M |
| 2025-06-25 | 44,750.00 | 44,860.00 | 44,500.00 | 44,790.00 | 0.0M |
| 2025-06-24 | 45,210.00 | 45,740.00 | 44,400.00 | 44,400.00 | 0.0M |
| 2025-06-23 | 45,000.00 | 45,260.00 | 44,010.00 | 45,080.00 | 0.0M |
| 2025-06-20 | 45,480.00 | 45,480.00 | 44,820.00 | 44,980.00 | 0.0M |
| 2025-06-19 | 44,900.00 | 45,790.00 | 44,560.00 | 45,390.00 | 0.0M |
| 2025-06-18 | 44,620.00 | 44,940.00 | 44,490.00 | 44,930.00 | 0.0M |
| 2025-06-17 | 44,200.00 | 44,200.00 | 43,020.00 | 43,220.00 | 0.0M |
| 2025-06-16 | 44,150.00 | 44,150.00 | 43,270.00 | 43,500.00 | 0.0M |
| 2025-06-13 | 44,800.00 | 44,800.00 | 43,020.00 | 43,450.00 | 0.0M |
| 2025-06-12 | 45,090.00 | 45,090.00 | 44,700.00 | 44,800.00 | 0.0M |
| 2025-06-11 | 44,300.00 | 45,100.00 | 44,000.00 | 45,070.00 | 0.0M |
| 2025-06-10 | 45,000.00 | 45,100.00 | 44,730.00 | 44,920.00 | 0.0M |
| 2025-06-09 | 43,180.00 | 44,000.00 | 43,180.00 | 44,000.00 | 0.0M |
| 2025-06-06 | 41,440.00 | 42,400.00 | 41,440.00 | 41,880.00 | 0.0M |
| 2025-06-05 | 41,200.00 | 41,230.00 | 41,030.00 | 41,030.00 | 0.0M |
| 2025-06-04 | 41,730.00 | 41,980.00 | 41,530.00 | 41,530.00 | 0.0M |
| 2025-06-03 | 40,610.00 | 40,790.00 | 40,610.00 | 40,790.00 | 0.0M |
| 2025-06-02 | 40,050.00 | 40,250.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2025-05-30 | 40,150.00 | 40,240.00 | 40,050.00 | 40,050.00 | 0.0M |
| 2025-05-29 | 40,320.00 | 40,600.00 | 40,200.00 | 40,220.00 | 0.0M |
| 2025-05-28 | 40,470.00 | 40,640.00 | 40,240.00 | 40,330.00 | 0.0M |
| 2025-05-27 | 40,800.00 | 40,800.00 | 40,320.00 | 40,320.00 | 0.0M |
| 2025-05-26 | 41,830.00 | 41,830.00 | 41,010.00 | 41,020.00 | 0.0M |
| 2025-05-23 | 42,550.00 | 42,580.00 | 42,080.00 | 42,140.00 | 0.0M |
| 2025-05-22 | 42,540.00 | 42,850.00 | 42,440.00 | 42,620.00 | 0.0M |
| 2025-05-21 | 42,290.00 | 42,600.00 | 41,650.00 | 41,840.00 | 0.0M |
| 2025-05-20 | 40,870.00 | 41,090.00 | 40,760.00 | 41,020.00 | 0.0M |
| 2025-05-19 | 40,260.00 | 40,740.00 | 40,260.00 | 40,670.00 | 0.0M |
| 2025-05-16 | 40,510.00 | 40,600.00 | 40,250.00 | 40,280.00 | 0.0M |
| 2025-05-15 | 40,550.00 | 40,600.00 | 40,010.00 | 40,190.00 | 0.0M |
| 2025-05-14 | 40,880.00 | 40,880.00 | 40,520.00 | 40,520.00 | 0.0M |
| 2025-05-13 | 40,800.00 | 40,800.00 | 40,330.00 | 40,580.00 | 0.0M |
| 2025-05-12 | 41,480.00 | 41,780.00 | 41,370.00 | 41,630.00 | 0.0M |
| 2025-05-09 | 41,070.00 | 41,330.00 | 41,000.00 | 41,000.00 | 0.0M |
| 2025-05-08 | 40,490.00 | 40,770.00 | 40,480.00 | 40,550.00 | 0.0M |
| 2025-05-07 | 40,540.00 | 40,750.00 | 40,200.00 | 40,610.00 | 0.0M |
| 2025-05-02 | 39,920.00 | 40,390.00 | 39,920.00 | 40,310.00 | 0.0M |
| 2025-05-01 | 39,210.00 | 40,000.00 | 39,050.00 | 39,670.00 | 0.0M |
| 2025-04-30 | 38,980.00 | 39,400.00 | 38,900.00 | 39,190.00 | 0.0M |
| 2025-04-28 | 39,980.00 | 39,980.00 | 39,380.00 | 39,510.00 | 0.0M |
| 2025-04-25 | 39,700.00 | 40,180.00 | 39,520.00 | 39,980.00 | 0.0M |
| 2025-04-24 | 39,310.00 | 39,690.00 | 39,250.00 | 39,690.00 | 0.0M |
| 2025-04-23 | 39,160.00 | 39,790.00 | 39,040.00 | 39,440.00 | 0.0M |
| 2025-04-22 | 39,280.00 | 40,180.00 | 38,880.00 | 39,040.00 | 0.0M |
| 2025-04-21 | 40,700.00 | 40,700.00 | 39,850.00 | 39,930.00 | 0.0M |
| 2025-04-18 | 40,780.00 | 40,780.00 | 40,270.00 | 40,740.00 | 0.0M |
| 2025-04-17 | 41,100.00 | 41,350.00 | 40,400.00 | 40,810.00 | 0.0M |
| 2025-04-16 | 41,080.00 | 41,480.00 | 40,680.00 | 41,000.00 | 0.0M |
| 2025-04-15 | 40,630.00 | 40,790.00 | 40,120.00 | 40,380.00 | 0.0M |
| 2025-04-14 | 39,000.00 | 41,490.00 | 39,000.00 | 39,590.00 | 0.0M |
| 2025-04-11 | 39,700.00 | 39,700.00 | 38,700.00 | 38,970.00 | 0.0M |
| 2025-04-10 | 40,120.00 | 40,300.00 | 39,550.00 | 39,750.00 | 0.0M |
| 2025-04-09 | 39,990.00 | 39,990.00 | 38,600.00 | 39,100.00 | 0.0M |
| 2025-04-08 | 40,060.00 | 40,420.00 | 39,820.00 | 40,410.00 | 0.0M |
| 2025-04-07 | 38,100.00 | 40,090.00 | 37,900.00 | 40,090.00 | 0.0M |
| 2025-04-04 | 40,860.00 | 40,950.00 | 40,010.00 | 40,470.00 | 0.0M |
| 2025-04-03 | 42,280.00 | 42,890.00 | 42,000.00 | 42,350.00 | 0.0M |
| 2025-04-02 | 43,550.00 | 43,750.00 | 43,300.00 | 43,740.00 | 0.0M |
| 2025-04-01 | 43,760.00 | 43,760.00 | 43,180.00 | 43,650.00 | 0.0M |
| 2025-03-31 | 42,930.00 | 43,470.00 | 41,700.00 | 43,470.00 | 0.0M |
| 2025-03-28 | 43,000.00 | 43,250.00 | 42,950.00 | 43,090.00 | 0.0M |
| 2025-03-27 | 42,360.00 | 42,680.00 | 42,360.00 | 42,660.00 | 0.0M |
| 2025-03-26 | 42,020.00 | 42,600.00 | 42,010.00 | 42,360.00 | 0.0M |
| 2025-03-25 | 42,500.00 | 42,500.00 | 42,080.00 | 42,200.00 | 0.0M |
| 2025-03-24 | 42,180.00 | 42,300.00 | 41,850.00 | 42,300.00 | 0.0M |
| 2025-03-21 | 42,190.00 | 42,190.00 | 41,500.00 | 41,820.00 | 0.0M |
| 2025-03-19 | 42,820.00 | 42,820.00 | 42,240.00 | 42,400.00 | 0.0M |
| 2025-03-18 | 42,400.00 | 43,100.00 | 42,400.00 | 42,820.00 | 0.0M |
| 2025-03-17 | 42,500.00 | 42,500.00 | 42,200.00 | 42,500.00 | 0.0M |
| 2025-03-14 | 41,990.00 | 42,500.00 | 41,600.00 | 42,470.00 | 0.0M |
| 2025-03-13 | 41,870.00 | 42,500.00 | 41,310.00 | 41,330.00 | 0.0M |
| 2025-03-12 | 41,790.00 | 41,800.00 | 41,090.00 | 41,250.00 | 0.0M |
| 2025-03-11 | 40,560.00 | 41,180.00 | 40,200.00 | 41,170.00 | 0.0M |
| 2025-03-10 | 41,050.00 | 41,080.00 | 41,000.00 | 41,080.00 | 0.0M |
| 2025-03-07 | 41,660.00 | 41,660.00 | 40,810.00 | 41,040.00 | 0.0M |
| 2025-03-06 | 41,980.00 | 42,050.00 | 41,360.00 | 41,690.00 | 0.0M |
| 2025-03-05 | 41,240.00 | 42,500.00 | 41,240.00 | 42,220.00 | 0.0M |
| 2025-03-04 | 41,720.00 | 41,720.00 | 41,060.00 | 41,200.00 | 0.0M |
| 2025-03-03 | 41,320.00 | 41,530.00 | 41,000.00 | 41,130.00 | 0.0M |
| 2025-02-28 | 41,340.00 | 41,340.00 | 40,500.00 | 40,800.00 | 0.0M |
| 2025-02-27 | 41,620.00 | 41,670.00 | 41,130.00 | 41,670.00 | 0.0M |
| 2025-02-26 | 42,120.00 | 42,300.00 | 41,030.00 | 41,550.00 | 0.0M |
| 2025-02-25 | 42,990.00 | 42,990.00 | 41,910.00 | 42,120.00 | 0.0M |
| 2025-02-21 | 44,100.00 | 44,100.00 | 43,540.00 | 43,550.00 | 0.0M |
| 2025-02-20 | 44,440.00 | 44,440.00 | 43,750.00 | 43,770.00 | 0.0M |
| 2025-02-19 | 44,400.00 | 44,490.00 | 44,030.00 | 44,150.00 | 0.0M |
| 2025-02-18 | 43,960.00 | 44,400.00 | 43,960.00 | 44,370.00 | 0.0M |
| 2025-02-17 | 45,370.00 | 45,370.00 | 43,950.00 | 43,950.00 | 0.0M |
| 2025-02-14 | 45,990.00 | 45,990.00 | 45,050.00 | 45,410.00 | 0.0M |
| 2025-02-13 | 45,270.00 | 45,270.00 | 44,840.00 | 45,180.00 | 0.0M |
| 2025-02-12 | 44,250.00 | 44,700.00 | 44,050.00 | 44,700.00 | 0.0M |
| 2025-02-10 | 44,480.00 | 44,490.00 | 43,940.00 | 44,000.00 | 0.0M |
| 2025-02-07 | 45,290.00 | 45,290.00 | 44,000.00 | 44,480.00 | 0.0M |
| 2025-02-06 | 45,550.00 | 45,680.00 | 45,410.00 | 45,650.00 | 0.0M |
| 2025-02-05 | 46,600.00 | 46,600.00 | 45,250.00 | 45,450.00 | 0.0M |
| 2025-02-04 | 47,270.00 | 47,270.00 | 46,690.00 | 47,090.00 | 0.0M |
| 2025-02-03 | 46,790.00 | 47,710.00 | 46,520.00 | 47,000.00 | 0.0M |
| 2025-01-31 | 45,190.00 | 45,700.00 | 45,060.00 | 45,660.00 | 0.0M |
| 2025-01-30 | 44,490.00 | 44,690.00 | 44,130.00 | 44,490.00 | 0.0M |
| 2025-01-29 | 44,500.00 | 45,120.00 | 44,000.00 | 44,050.00 | 0.0M |
| 2025-01-28 | 44,700.00 | 44,730.00 | 44,040.00 | 44,540.00 | 0.0M |
| 2025-01-27 | 46,200.00 | 46,200.00 | 44,500.00 | 44,750.00 | 0.0M |
| 2025-01-24 | 46,690.00 | 46,690.00 | 46,050.00 | 46,200.00 | 0.0M |
| 2025-01-23 | 45,370.00 | 46,200.00 | 44,810.00 | 45,950.00 | 0.0M |
| 2025-01-22 | 43,420.00 | 44,020.00 | 43,420.00 | 43,970.00 | 0.0M |
| 2025-01-21 | 43,950.00 | 43,950.00 | 43,250.00 | 43,480.00 | 0.0M |
| 2025-01-20 | 43,940.00 | 43,970.00 | 43,360.00 | 43,770.00 | 0.0M |
| 2025-01-17 | 43,680.00 | 43,680.00 | 43,060.00 | 43,060.00 | 0.0M |
| 2025-01-16 | 43,930.00 | 44,010.00 | 43,660.00 | 44,000.00 | 0.0M |
| 2025-01-15 | 44,230.00 | 44,230.00 | 43,530.00 | 43,550.00 | 0.0M |
| 2025-01-14 | 44,280.00 | 44,280.00 | 43,850.00 | 44,100.00 | 0.0M |
| 2025-01-10 | 43,380.00 | 43,920.00 | 43,180.00 | 43,850.00 | 0.0M |
| 2025-01-09 | 42,900.00 | 42,900.00 | 42,600.00 | 42,860.00 | 0.0M |
| 2025-01-08 | 42,690.00 | 42,860.00 | 42,630.00 | 42,780.00 | 0.0M |
| 2025-01-07 | 42,320.00 | 42,650.00 | 42,320.00 | 42,600.00 | 0.0M |
| 2025-01-06 | 42,280.00 | 42,550.00 | 42,100.00 | 42,140.00 | 0.0M |