20,675.00
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 | 20,280.00 | 20,695.00 | 20,200.00 | 20,675.00 | 0.1M |
| 2025-09-25 | 19,900.00 | 19,935.00 | 19,700.00 | 19,860.00 | 0.0M |
| 2025-09-24 | 19,810.00 | 19,985.00 | 19,690.00 | 19,710.00 | 0.1M |
| 2025-09-22 | 20,150.00 | 20,150.00 | 19,390.00 | 19,570.00 | 0.1M |
| 2025-09-19 | 19,360.00 | 19,555.00 | 18,860.00 | 19,350.00 | 0.1M |
| 2025-09-18 | 19,605.00 | 19,840.00 | 19,090.00 | 19,360.00 | 0.1M |
| 2025-09-17 | 20,100.00 | 20,290.00 | 19,215.00 | 19,575.00 | 0.1M |
| 2025-09-16 | 19,600.00 | 19,980.00 | 19,215.00 | 19,865.00 | 0.1M |
| 2025-09-12 | 18,470.00 | 18,855.00 | 18,215.00 | 18,800.00 | 0.1M |
| 2025-09-11 | 18,185.00 | 18,270.00 | 18,060.00 | 18,165.00 | 0.0M |
| 2025-09-10 | 18,060.00 | 18,200.00 | 17,910.00 | 18,185.00 | 0.0M |
| 2025-09-09 | 18,125.00 | 18,320.00 | 18,100.00 | 18,155.00 | 0.1M |
| 2025-09-08 | 17,990.00 | 18,100.00 | 17,865.00 | 17,965.00 | 0.1M |
| 2025-09-05 | 17,870.00 | 17,955.00 | 17,840.00 | 17,930.00 | 0.0M |
| 2025-09-04 | 18,015.00 | 18,100.00 | 17,795.00 | 17,910.00 | 0.1M |
| 2025-09-03 | 18,035.00 | 18,140.00 | 17,870.00 | 17,905.00 | 0.1M |
| 2025-09-02 | 17,765.00 | 17,915.00 | 17,715.00 | 17,875.00 | 0.1M |
| 2025-09-01 | 17,295.00 | 17,700.00 | 17,295.00 | 17,660.00 | 0.1M |
| 2025-08-29 | 16,960.00 | 16,975.00 | 16,865.00 | 16,910.00 | 0.0M |
| 2025-08-28 | 16,840.00 | 16,895.00 | 16,810.00 | 16,890.00 | 0.0M |
| 2025-08-27 | 16,890.00 | 16,890.00 | 16,805.00 | 16,815.00 | 0.0M |
| 2025-08-26 | 16,780.00 | 16,975.00 | 16,710.00 | 16,925.00 | 0.0M |
| 2025-08-25 | 16,965.00 | 16,970.00 | 16,855.00 | 16,915.00 | 0.0M |
| 2025-08-22 | 16,695.00 | 16,740.00 | 16,660.00 | 16,695.00 | 0.0M |
| 2025-08-21 | 16,475.00 | 16,515.00 | 16,465.00 | 16,515.00 | 0.0M |
| 2025-08-20 | 16,340.00 | 16,340.00 | 16,180.00 | 16,185.00 | 0.0M |
| 2025-08-19 | 16,625.00 | 16,650.00 | 16,485.00 | 16,500.00 | 0.0M |
| 2025-08-18 | 16,505.00 | 16,620.00 | 16,475.00 | 16,600.00 | 0.0M |
| 2025-08-15 | 16,620.00 | 16,620.00 | 16,470.00 | 16,560.00 | 0.0M |
| 2025-08-14 | 16,750.00 | 16,780.00 | 16,615.00 | 16,625.00 | 0.0M |
| 2025-08-13 | 16,595.00 | 16,785.00 | 16,535.00 | 16,785.00 | 0.0M |
| 2025-08-12 | 16,500.00 | 16,660.00 | 16,500.00 | 16,605.00 | 0.0M |
| 2025-08-08 | 16,690.00 | 16,710.00 | 16,560.00 | 16,685.00 | 0.0M |
| 2025-08-07 | 16,530.00 | 16,650.00 | 16,495.00 | 16,650.00 | 0.0M |
| 2025-08-06 | 16,500.00 | 16,535.00 | 16,470.00 | 16,520.00 | 0.0M |
| 2025-08-05 | 16,295.00 | 16,350.00 | 16,250.00 | 16,255.00 | 0.0M |
| 2025-08-04 | 16,235.00 | 16,330.00 | 16,020.00 | 16,330.00 | 0.0M |
| 2025-08-01 | 16,345.00 | 16,370.00 | 16,260.00 | 16,315.00 | 0.0M |
| 2025-07-31 | 16,310.00 | 16,450.00 | 16,280.00 | 16,370.00 | 0.1M |
| 2025-07-30 | 16,775.00 | 16,790.00 | 16,650.00 | 16,710.00 | 0.0M |
| 2025-07-29 | 16,800.00 | 16,810.00 | 16,710.00 | 16,760.00 | 0.0M |
| 2025-07-28 | 16,720.00 | 16,810.00 | 16,670.00 | 16,810.00 | 0.0M |
| 2025-07-25 | 17,020.00 | 17,120.00 | 16,910.00 | 16,910.00 | 0.0M |
| 2025-07-24 | 17,105.00 | 17,105.00 | 16,850.00 | 16,855.00 | 0.0M |
| 2025-07-23 | 17,140.00 | 17,190.00 | 17,045.00 | 17,170.00 | 0.0M |
| 2025-07-22 | 17,260.00 | 17,290.00 | 16,970.00 | 17,170.00 | 0.1M |
| 2025-07-18 | 16,820.00 | 16,900.00 | 16,780.00 | 16,860.00 | 0.0M |
| 2025-07-17 | 16,680.00 | 16,910.00 | 16,620.00 | 16,685.00 | 0.0M |
| 2025-07-16 | 16,750.00 | 16,750.00 | 16,635.00 | 16,715.00 | 0.0M |
| 2025-07-15 | 16,835.00 | 16,860.00 | 16,710.00 | 16,805.00 | 0.1M |
| 2025-07-14 | 16,865.00 | 17,100.00 | 16,760.00 | 17,100.00 | 0.1M |
| 2025-07-11 | 16,050.00 | 16,300.00 | 16,020.00 | 16,300.00 | 0.0M |
| 2025-07-10 | 15,770.00 | 15,800.00 | 15,710.00 | 15,800.00 | 0.0M |
| 2025-07-09 | 15,900.00 | 15,960.00 | 15,880.00 | 15,900.00 | 0.0M |
| 2025-07-08 | 15,865.00 | 15,935.00 | 15,865.00 | 15,935.00 | 0.0M |
| 2025-07-07 | 15,860.00 | 15,860.00 | 15,625.00 | 15,715.00 | 0.0M |
| 2025-07-04 | 15,740.00 | 15,780.00 | 15,680.00 | 15,715.00 | 0.0M |
| 2025-07-03 | 15,530.00 | 15,700.00 | 15,430.00 | 15,685.00 | 0.0M |
| 2025-07-02 | 15,315.00 | 15,365.00 | 15,260.00 | 15,360.00 | 0.0M |
| 2025-07-01 | 15,370.00 | 15,400.00 | 15,215.00 | 15,380.00 | 0.0M |
| 2025-06-30 | 15,255.00 | 15,420.00 | 15,255.00 | 15,400.00 | 0.0M |
| 2025-06-27 | 15,680.00 | 15,715.00 | 15,545.00 | 15,585.00 | 0.0M |
| 2025-06-26 | 15,635.00 | 15,635.00 | 15,375.00 | 15,375.00 | 0.0M |
| 2025-06-25 | 15,420.00 | 15,520.00 | 15,395.00 | 15,520.00 | 0.0M |
| 2025-06-24 | 15,490.00 | 15,590.00 | 15,450.00 | 15,520.00 | 0.0M |
| 2025-06-23 | 15,525.00 | 15,790.00 | 15,525.00 | 15,725.00 | 0.1M |
| 2025-06-20 | 15,650.00 | 15,670.00 | 15,315.00 | 15,320.00 | 0.0M |
| 2025-06-19 | 15,835.00 | 15,855.00 | 15,600.00 | 15,600.00 | 0.1M |
| 2025-06-18 | 15,970.00 | 16,100.00 | 15,950.00 | 16,100.00 | 0.0M |
| 2025-06-17 | 15,530.00 | 15,610.00 | 15,500.00 | 15,570.00 | 0.0M |
| 2025-06-16 | 15,615.00 | 15,615.00 | 15,415.00 | 15,500.00 | 0.0M |
| 2025-06-13 | 15,455.00 | 15,590.00 | 15,300.00 | 15,490.00 | 0.1M |
| 2025-06-12 | 15,500.00 | 15,555.00 | 15,465.00 | 15,470.00 | 0.0M |
| 2025-06-11 | 15,750.00 | 15,770.00 | 15,655.00 | 15,670.00 | 0.0M |
| 2025-06-10 | 15,745.00 | 15,750.00 | 15,500.00 | 15,630.00 | 0.1M |
| 2025-06-09 | 15,470.00 | 15,470.00 | 15,350.00 | 15,450.00 | 0.1M |
| 2025-06-06 | 15,020.00 | 15,360.00 | 15,020.00 | 15,305.00 | 0.1M |
| 2025-06-05 | 14,625.00 | 14,660.00 | 14,580.00 | 14,645.00 | 0.0M |
| 2025-06-04 | 14,640.00 | 14,750.00 | 14,620.00 | 14,660.00 | 0.0M |
| 2025-06-03 | 14,570.00 | 14,590.00 | 14,400.00 | 14,465.00 | 0.0M |
| 2025-06-02 | 14,145.00 | 14,150.00 | 14,005.00 | 14,120.00 | 0.0M |
| 2025-05-30 | 14,135.00 | 14,170.00 | 14,040.00 | 14,050.00 | 0.0M |
| 2025-05-29 | 14,110.00 | 14,310.00 | 14,110.00 | 14,310.00 | 0.0M |
| 2025-05-28 | 14,150.00 | 14,200.00 | 14,080.00 | 14,200.00 | 0.0M |
| 2025-05-27 | 14,130.00 | 14,135.00 | 14,060.00 | 14,060.00 | 0.0M |
| 2025-05-26 | 14,180.00 | 14,190.00 | 14,110.00 | 14,170.00 | 0.0M |
| 2025-05-23 | 14,120.00 | 14,150.00 | 14,070.00 | 14,150.00 | 0.0M |
| 2025-05-22 | 14,200.00 | 14,305.00 | 14,175.00 | 14,295.00 | 0.0M |
| 2025-05-21 | 14,080.00 | 14,095.00 | 14,000.00 | 14,090.00 | 0.0M |
| 2025-05-20 | 13,865.00 | 13,890.00 | 13,770.00 | 13,780.00 | 0.0M |
| 2025-05-19 | 13,950.00 | 13,975.00 | 13,860.00 | 13,905.00 | 0.0M |
| 2025-05-16 | 14,040.00 | 14,040.00 | 13,845.00 | 13,905.00 | 0.0M |
| 2025-05-15 | 13,960.00 | 13,965.00 | 13,690.00 | 13,740.00 | 0.0M |
| 2025-05-14 | 14,365.00 | 14,365.00 | 14,140.00 | 14,190.00 | 0.0M |
| 2025-05-13 | 14,235.00 | 14,415.00 | 14,115.00 | 14,410.00 | 0.0M |
| 2025-05-12 | 14,055.00 | 14,270.00 | 14,030.00 | 14,270.00 | 0.0M |
| 2025-05-09 | 14,020.00 | 14,060.00 | 13,905.00 | 13,990.00 | 0.0M |
| 2025-05-08 | 13,905.00 | 14,085.00 | 13,900.00 | 13,900.00 | 0.0M |
| 2025-05-07 | 14,115.00 | 14,115.00 | 13,990.00 | 14,090.00 | 0.0M |
| 2025-05-02 | 13,950.00 | 14,555.00 | 13,585.00 | 14,030.00 | 0.0M |
| 2025-05-01 | 13,865.00 | 13,865.00 | 13,650.00 | 13,710.00 | 0.0M |
| 2025-04-30 | 13,910.00 | 13,960.00 | 13,845.00 | 13,910.00 | 0.0M |
| 2025-04-28 | 13,995.00 | 14,075.00 | 13,920.00 | 13,980.00 | 0.0M |
| 2025-04-25 | 14,260.00 | 14,260.00 | 13,820.00 | 14,110.00 | 0.0M |
| 2025-04-24 | 14,260.00 | 14,335.00 | 14,050.00 | 14,110.00 | 0.0M |
| 2025-04-23 | 13,775.00 | 13,820.00 | 13,710.00 | 13,820.00 | 0.0M |
| 2025-04-22 | 13,735.00 | 13,750.00 | 13,605.00 | 13,680.00 | 0.1M |
| 2025-04-21 | 13,700.00 | 13,800.00 | 13,610.00 | 13,715.00 | 0.0M |
| 2025-04-18 | 13,680.00 | 13,780.00 | 13,635.00 | 13,670.00 | 0.0M |
| 2025-04-17 | 13,900.00 | 13,935.00 | 13,530.00 | 13,745.00 | 0.0M |
| 2025-04-16 | 13,760.00 | 13,810.00 | 13,640.00 | 13,700.00 | 0.0M |
| 2025-04-15 | 13,655.00 | 13,750.00 | 13,645.00 | 13,705.00 | 0.0M |
| 2025-04-14 | 13,570.00 | 13,620.00 | 13,400.00 | 13,615.00 | 0.0M |
| 2025-04-11 | 13,400.00 | 13,440.00 | 13,205.00 | 13,385.00 | 0.0M |
| 2025-04-10 | 13,570.00 | 13,645.00 | 13,360.00 | 13,645.00 | 0.0M |
| 2025-04-09 | 12,850.00 | 12,940.00 | 12,530.00 | 12,920.00 | 0.0M |
| 2025-04-08 | 13,090.00 | 13,300.00 | 12,990.00 | 13,120.00 | 0.0M |
| 2025-04-07 | 12,000.00 | 13,335.00 | 11,875.00 | 12,650.00 | 0.1M |
| 2025-04-04 | 13,800.00 | 13,990.00 | 13,550.00 | 13,755.00 | 0.1M |
| 2025-04-03 | 14,950.00 | 14,970.00 | 14,370.00 | 14,515.00 | 0.1M |
| 2025-04-02 | 15,070.00 | 15,170.00 | 15,010.00 | 15,080.00 | 0.0M |
| 2025-04-01 | 15,330.00 | 15,480.00 | 15,205.00 | 15,290.00 | 0.0M |
| 2025-03-31 | 15,550.00 | 15,575.00 | 15,110.00 | 15,445.00 | 0.0M |
| 2025-03-28 | 15,425.00 | 15,435.00 | 15,300.00 | 15,400.00 | 0.0M |
| 2025-03-27 | 14,950.00 | 15,035.00 | 14,905.00 | 15,025.00 | 0.0M |
| 2025-03-26 | 14,965.00 | 15,080.00 | 14,920.00 | 15,050.00 | 0.0M |
| 2025-03-25 | 14,750.00 | 14,795.00 | 14,730.00 | 14,775.00 | 0.0M |
| 2025-03-24 | 14,770.00 | 14,770.00 | 14,670.00 | 14,720.00 | 0.0M |
| 2025-03-21 | 14,945.00 | 14,945.00 | 14,680.00 | 14,725.00 | 0.0M |
| 2025-03-19 | 15,095.00 | 15,600.00 | 14,985.00 | 15,120.00 | 0.0M |
| 2025-03-18 | 14,940.00 | 15,040.00 | 14,915.00 | 15,040.00 | 0.0M |
| 2025-03-17 | 14,930.00 | 14,930.00 | 14,810.00 | 14,905.00 | 0.0M |
| 2025-03-14 | 14,790.00 | 14,890.00 | 14,740.00 | 14,890.00 | 0.0M |
| 2025-03-13 | 14,610.00 | 14,630.00 | 14,430.00 | 14,450.00 | 0.0M |
| 2025-03-12 | 14,450.00 | 14,460.00 | 14,360.00 | 14,395.00 | 0.0M |
| 2025-03-11 | 14,000.00 | 14,095.00 | 13,875.00 | 14,095.00 | 0.0M |
| 2025-03-10 | 14,240.00 | 14,420.00 | 14,095.00 | 14,215.00 | 0.0M |
| 2025-03-07 | 14,355.00 | 14,355.00 | 14,215.00 | 14,245.00 | 0.0M |
| 2025-03-06 | 14,495.00 | 14,550.00 | 14,300.00 | 14,395.00 | 0.0M |
| 2025-03-05 | 14,140.00 | 14,240.00 | 14,120.00 | 14,240.00 | 0.0M |
| 2025-03-04 | 14,040.00 | 14,040.00 | 13,920.00 | 14,000.00 | 0.0M |
| 2025-03-03 | 13,945.00 | 14,010.00 | 13,895.00 | 13,940.00 | 0.0M |
| 2025-02-28 | 13,890.00 | 13,930.00 | 13,810.00 | 13,875.00 | 0.0M |
| 2025-02-27 | 14,110.00 | 14,115.00 | 14,000.00 | 14,090.00 | 0.0M |
| 2025-02-26 | 14,120.00 | 14,235.00 | 14,000.00 | 14,100.00 | 0.0M |
| 2025-02-25 | 14,380.00 | 14,475.00 | 14,310.00 | 14,320.00 | 0.0M |
| 2025-02-21 | 14,670.00 | 14,705.00 | 14,585.00 | 14,645.00 | 0.0M |
| 2025-02-20 | 14,735.00 | 14,735.00 | 14,595.00 | 14,670.00 | 0.0M |
| 2025-02-19 | 14,910.00 | 14,910.00 | 14,715.00 | 14,765.00 | 0.0M |
| 2025-02-18 | 14,495.00 | 14,665.00 | 14,455.00 | 14,640.00 | 0.0M |
| 2025-02-17 | 14,450.00 | 14,630.00 | 14,385.00 | 14,475.00 | 0.0M |
| 2025-02-14 | 14,765.00 | 14,965.00 | 14,640.00 | 14,965.00 | 0.0M |
| 2025-02-13 | 14,705.00 | 14,830.00 | 14,695.00 | 14,780.00 | 0.0M |
| 2025-02-12 | 14,430.00 | 14,530.00 | 14,405.00 | 14,510.00 | 0.0M |
| 2025-02-10 | 14,305.00 | 14,445.00 | 14,275.00 | 14,415.00 | 0.0M |
| 2025-02-07 | 14,415.00 | 14,500.00 | 14,380.00 | 14,460.00 | 0.0M |
| 2025-02-06 | 14,635.00 | 14,645.00 | 14,505.00 | 14,565.00 | 0.0M |
| 2025-02-05 | 14,695.00 | 14,705.00 | 14,565.00 | 14,705.00 | 0.0M |
| 2025-02-04 | 14,550.00 | 14,550.00 | 14,415.00 | 14,490.00 | 0.0M |
| 2025-02-03 | 14,400.00 | 14,490.00 | 14,250.00 | 14,315.00 | 0.0M |
| 2025-01-31 | 14,445.00 | 14,490.00 | 14,380.00 | 14,435.00 | 0.1M |
| 2025-01-30 | 14,170.00 | 14,185.00 | 14,090.00 | 14,120.00 | 0.0M |
| 2025-01-29 | 14,005.00 | 14,050.00 | 13,950.00 | 13,950.00 | 0.0M |
| 2025-01-28 | 13,890.00 | 13,940.00 | 13,855.00 | 13,880.00 | 0.0M |
| 2025-01-27 | 14,170.00 | 14,170.00 | 13,910.00 | 14,010.00 | 0.0M |
| 2025-01-24 | 14,155.00 | 14,295.00 | 14,105.00 | 14,245.00 | 0.0M |
| 2025-01-23 | 14,345.00 | 14,355.00 | 14,185.00 | 14,300.00 | 0.0M |
| 2025-01-22 | 14,220.00 | 14,325.00 | 14,190.00 | 14,255.00 | 0.0M |
| 2025-01-21 | 14,110.00 | 14,130.00 | 13,990.00 | 14,125.00 | 0.0M |
| 2025-01-20 | 14,170.00 | 14,230.00 | 13,970.00 | 14,140.00 | 0.0M |
| 2025-01-17 | 14,220.00 | 14,220.00 | 14,130.00 | 14,145.00 | 0.0M |
| 2025-01-16 | 14,210.00 | 14,255.00 | 14,155.00 | 14,225.00 | 0.0M |
| 2025-01-15 | 14,020.00 | 14,030.00 | 13,910.00 | 13,985.00 | 0.0M |
| 2025-01-14 | 13,835.00 | 14,000.00 | 13,835.00 | 13,905.00 | 0.0M |
| 2025-01-10 | 14,070.00 | 14,260.00 | 14,070.00 | 14,235.00 | 0.0M |
| 2025-01-09 | 14,085.00 | 14,095.00 | 14,035.00 | 14,070.00 | 0.0M |
| 2025-01-08 | 14,045.00 | 14,085.00 | 14,010.00 | 14,080.00 | 0.0M |
| 2025-01-07 | 13,940.00 | 14,075.00 | 13,940.00 | 14,075.00 | 0.0M |
| 2025-01-06 | 13,850.00 | 13,900.00 | 13,785.00 | 13,800.00 | 0.0M |