19,975.00
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 | 19,995.00 | 20,100.00 | 19,885.00 | 19,975.00 | 2.7M |
| 2025-09-25 | 20,725.00 | 20,920.00 | 20,720.00 | 20,830.00 | 2.4M |
| 2025-09-24 | 19,995.00 | 20,035.00 | 19,830.00 | 19,985.00 | 2.2M |
| 2025-09-23 | 20,315.00 | 20,605.00 | 20,300.00 | 20,405.00 | 1.1M |
| 2025-09-22 | 19,900.00 | 20,300.00 | 19,860.00 | 20,100.00 | 2.1M |
| 2025-09-19 | 19,485.00 | 19,495.00 | 19,390.00 | 19,415.00 | 1.8M |
| 2025-09-18 | 19,685.00 | 19,950.00 | 19,685.00 | 19,940.00 | 2.1M |
| 2025-09-17 | 19,395.00 | 19,485.00 | 19,280.00 | 19,280.00 | 2.2M |
| 2025-09-16 | 18,770.00 | 19,150.00 | 18,770.00 | 19,145.00 | 4.6M |
| 2025-09-15 | 18,280.00 | 18,745.00 | 18,270.00 | 18,545.00 | 4.5M |
| 2025-09-12 | 17,300.00 | 17,400.00 | 17,280.00 | 17,335.00 | 1.9M |
| 2025-09-11 | 16,340.00 | 16,560.00 | 16,340.00 | 16,555.00 | 1.4M |
| 2025-09-10 | 16,220.00 | 16,380.00 | 16,220.00 | 16,305.00 | 0.9M |
| 2025-09-09 | 16,140.00 | 16,180.00 | 16,115.00 | 16,130.00 | 1.0M |
| 2025-09-08 | 16,255.00 | 16,415.00 | 16,255.00 | 16,390.00 | 1.5M |
| 2025-09-05 | 15,810.00 | 15,920.00 | 15,805.00 | 15,915.00 | 0.8M |
| 2025-09-04 | 15,690.00 | 15,765.00 | 15,640.00 | 15,765.00 | 1.2M |
| 2025-09-03 | 15,660.00 | 15,680.00 | 15,520.00 | 15,585.00 | 0.7M |
| 2025-09-02 | 15,665.00 | 15,755.00 | 15,660.00 | 15,685.00 | 0.7M |
| 2025-09-01 | 15,730.00 | 15,730.00 | 15,580.00 | 15,665.00 | 0.9M |
| 2025-08-29 | 16,050.00 | 16,160.00 | 16,050.00 | 16,160.00 | 0.7M |
| 2025-08-28 | 16,175.00 | 16,195.00 | 16,135.00 | 16,160.00 | 1.0M |
| 2025-08-27 | 16,400.00 | 16,500.00 | 16,390.00 | 16,490.00 | 1.2M |
| 2025-08-26 | 16,150.00 | 16,195.00 | 16,090.00 | 16,155.00 | 1.4M |
| 2025-08-25 | 16,050.00 | 16,090.00 | 16,015.00 | 16,035.00 | 1.4M |
| 2025-08-22 | 15,300.00 | 15,320.00 | 15,215.00 | 15,215.00 | 0.9M |
| 2025-08-21 | 15,385.00 | 15,460.00 | 15,355.00 | 15,460.00 | 1.1M |
| 2025-08-20 | 15,405.00 | 15,540.00 | 15,405.00 | 15,455.00 | 1.6M |
| 2025-08-19 | 15,910.00 | 15,950.00 | 15,885.00 | 15,885.00 | 0.9M |
| 2025-08-18 | 15,845.00 | 15,855.00 | 15,740.00 | 15,740.00 | 1.3M |
| 2025-08-14 | 16,015.00 | 16,075.00 | 15,985.00 | 16,055.00 | 1.3M |
| 2025-08-13 | 16,020.00 | 16,120.00 | 15,965.00 | 16,020.00 | 2.0M |
| 2025-08-12 | 16,040.00 | 16,060.00 | 15,900.00 | 15,900.00 | 2.2M |
| 2025-08-11 | 15,650.00 | 15,815.00 | 15,620.00 | 15,720.00 | 1.7M |
| 2025-08-08 | 15,230.00 | 15,320.00 | 15,195.00 | 15,315.00 | 1.0M |
| 2025-08-07 | 15,195.00 | 15,280.00 | 15,115.00 | 15,225.00 | 1.3M |
| 2025-08-06 | 14,805.00 | 14,840.00 | 14,690.00 | 14,835.00 | 1.2M |
| 2025-08-05 | 14,910.00 | 14,950.00 | 14,840.00 | 14,950.00 | 0.9M |
| 2025-08-04 | 14,600.00 | 14,695.00 | 14,545.00 | 14,685.00 | 1.6M |
| 2025-08-01 | 14,905.00 | 14,930.00 | 14,835.00 | 14,895.00 | 1.8M |
| 2025-07-31 | 15,350.00 | 15,450.00 | 15,350.00 | 15,390.00 | 1.4M |
| 2025-07-30 | 15,530.00 | 15,585.00 | 15,485.00 | 15,510.00 | 1.1M |
| 2025-07-29 | 15,705.00 | 15,800.00 | 15,690.00 | 15,720.00 | 1.9M |
| 2025-07-28 | 15,260.00 | 15,485.00 | 15,260.00 | 15,375.00 | 2.3M |
| 2025-07-25 | 14,740.00 | 14,970.00 | 14,730.00 | 14,965.00 | 2.0M |
| 2025-07-24 | 15,095.00 | 15,195.00 | 14,995.00 | 14,995.00 | 4.0M |
| 2025-07-23 | 15,725.00 | 15,780.00 | 15,640.00 | 15,765.00 | 1.3M |
| 2025-07-22 | 15,770.00 | 15,770.00 | 15,500.00 | 15,515.00 | 1.2M |
| 2025-07-21 | 15,660.00 | 15,850.00 | 15,620.00 | 15,810.00 | 2.8M |
| 2025-07-18 | 15,245.00 | 15,345.00 | 15,215.00 | 15,340.00 | 1.3M |
| 2025-07-17 | 15,110.00 | 15,315.00 | 15,110.00 | 15,315.00 | 1.6M |
| 2025-07-16 | 14,575.00 | 14,665.00 | 14,575.00 | 14,635.00 | 1.2M |
| 2025-07-15 | 14,780.00 | 14,865.00 | 14,735.00 | 14,850.00 | 1.4M |
| 2025-07-14 | 14,620.00 | 14,830.00 | 14,570.00 | 14,710.00 | 2.0M |
| 2025-07-11 | 14,525.00 | 14,595.00 | 14,475.00 | 14,595.00 | 2.2M |
| 2025-07-10 | 13,995.00 | 14,075.00 | 13,900.00 | 14,030.00 | 1.6M |
| 2025-07-09 | 13,990.00 | 14,035.00 | 13,970.00 | 14,020.00 | 1.2M |
| 2025-07-08 | 13,830.00 | 13,900.00 | 13,760.00 | 13,895.00 | 1.9M |
| 2025-07-07 | 14,070.00 | 14,470.00 | 13,475.00 | 13,925.00 | 5.7M |
| 2025-07-04 | 14,350.00 | 14,570.00 | 14,340.00 | 14,540.00 | 2.9M |
| 2025-07-03 | 14,560.00 | 14,560.00 | 14,400.00 | 14,535.00 | 5.1M |
| 2025-07-02 | 13,810.00 | 14,035.00 | 13,775.00 | 14,035.00 | 3.7M |
| 2025-07-01 | 14,180.00 | 14,285.00 | 13,775.00 | 13,905.00 | 8.2M |
| 2025-06-30 | 14,660.00 | 14,740.00 | 14,565.00 | 14,585.00 | 5.3M |
| 2025-06-27 | 14,805.00 | 14,805.00 | 14,750.00 | 14,790.00 | 1.2M |
| 2025-06-26 | 14,735.00 | 14,875.00 | 14,715.00 | 14,825.00 | 2.6M |
| 2025-06-25 | 15,235.00 | 15,305.00 | 15,085.00 | 15,220.00 | 5.6M |
| 2025-06-24 | 15,625.00 | 15,780.00 | 15,610.00 | 15,680.00 | 3.4M |
| 2025-06-23 | 14,515.00 | 14,735.00 | 14,335.00 | 14,685.00 | 2.3M |
| 2025-06-20 | 14,580.00 | 14,665.00 | 14,515.00 | 14,665.00 | 1.6M |
| 2025-06-19 | 14,585.00 | 14,650.00 | 14,550.00 | 14,580.00 | 1.1M |
| 2025-06-18 | 14,275.00 | 14,445.00 | 14,230.00 | 14,380.00 | 1.7M |
| 2025-06-17 | 14,450.00 | 14,660.00 | 14,440.00 | 14,650.00 | 2.2M |
| 2025-06-16 | 14,430.00 | 14,735.00 | 14,430.00 | 14,675.00 | 2.7M |
| 2025-06-13 | 14,150.00 | 14,265.00 | 13,860.00 | 14,030.00 | 5.2M |
| 2025-06-12 | 14,420.00 | 14,505.00 | 14,380.00 | 14,445.00 | 2.3M |
| 2025-06-11 | 14,555.00 | 14,640.00 | 14,360.00 | 14,420.00 | 5.0M |
| 2025-06-10 | 14,040.00 | 14,260.00 | 14,005.00 | 14,155.00 | 3.1M |
| 2025-06-09 | 13,100.00 | 13,520.00 | 13,100.00 | 13,420.00 | 5.7M |
| 2025-06-05 | 14,565.00 | 14,565.00 | 14,330.00 | 14,470.00 | 3.4M |
| 2025-06-04 | 14,960.00 | 15,125.00 | 14,930.00 | 15,065.00 | 1.4M |
| 2025-06-02 | 14,900.00 | 15,000.00 | 14,740.00 | 14,775.00 | 2.9M |
| 2025-05-30 | 15,300.00 | 15,480.00 | 15,150.00 | 15,450.00 | 2.5M |
| 2025-05-29 | 15,740.00 | 15,970.00 | 15,720.00 | 15,885.00 | 2.4M |
| 2025-05-28 | 15,640.00 | 15,740.00 | 15,585.00 | 15,705.00 | 2.4M |
| 2025-05-27 | 14,780.00 | 14,870.00 | 14,770.00 | 14,870.00 | 1.7M |
| 2025-05-26 | 14,750.00 | 14,845.00 | 14,625.00 | 14,650.00 | 1.9M |
| 2025-05-23 | 14,810.00 | 14,930.00 | 14,740.00 | 14,755.00 | 1.8M |
| 2025-05-22 | 14,595.00 | 14,610.00 | 14,440.00 | 14,610.00 | 3.0M |
| 2025-05-21 | 15,065.00 | 15,125.00 | 14,975.00 | 15,085.00 | 5.8M |
| 2025-05-20 | 15,085.00 | 15,095.00 | 14,935.00 | 14,985.00 | 6.6M |
| 2025-05-19 | 14,935.00 | 15,140.00 | 14,695.00 | 14,725.00 | 5.8M |
| 2025-05-16 | 15,195.00 | 15,280.00 | 15,030.00 | 15,030.00 | 3.8M |
| 2025-05-15 | 15,490.00 | 15,600.00 | 15,200.00 | 15,305.00 | 4.1M |
| 2025-05-14 | 14,845.00 | 15,367.00 | 14,845.00 | 15,345.00 | 5.5M |
| 2025-05-13 | 14,295.00 | 14,400.00 | 14,205.00 | 14,300.00 | 3.9M |
| 2025-05-12 | 13,660.00 | 14,140.00 | 13,645.00 | 14,140.00 | 3.7M |
| 2025-05-09 | 12,970.00 | 13,115.00 | 12,945.00 | 13,115.00 | 3.8M |
| 2025-05-08 | 12,635.00 | 12,830.00 | 12,510.00 | 12,800.00 | 2.1M |
| 2025-05-07 | 12,615.00 | 12,720.00 | 12,535.00 | 12,645.00 | 3.1M |
| 2025-05-02 | 12,835.00 | 13,240.00 | 12,705.00 | 12,705.00 | 4.0M |
| 2025-04-30 | 13,220.00 | 13,265.00 | 13,075.00 | 13,125.00 | 2.0M |
| 2025-04-29 | 13,105.00 | 13,270.00 | 13,050.00 | 13,220.00 | 3.1M |
| 2025-04-28 | 13,000.00 | 13,100.00 | 12,900.00 | 13,100.00 | 3.9M |
| 2025-04-25 | 12,250.00 | 12,385.00 | 12,225.00 | 12,340.00 | 4.6M |
| 2025-04-24 | 11,855.00 | 11,930.00 | 11,730.00 | 11,870.00 | 2.7M |
| 2025-04-23 | 11,780.00 | 11,890.00 | 11,735.00 | 11,830.00 | 3.3M |
| 2025-04-22 | 10,875.00 | 11,065.00 | 10,870.00 | 11,040.00 | 2.2M |
| 2025-04-21 | 11,250.00 | 11,275.00 | 11,090.00 | 11,200.00 | 2.6M |
| 2025-04-18 | 11,440.00 | 11,440.00 | 11,300.00 | 11,345.00 | 1.6M |
| 2025-04-17 | 11,365.00 | 11,585.00 | 11,360.00 | 11,555.00 | 2.6M |
| 2025-04-16 | 11,660.00 | 11,820.00 | 11,555.00 | 11,610.00 | 3.1M |
| 2025-04-15 | 11,825.00 | 11,990.00 | 11,715.00 | 11,825.00 | 3.3M |
| 2025-04-14 | 12,010.00 | 12,190.00 | 11,900.00 | 12,085.00 | 5.0M |
| 2025-04-11 | 11,775.00 | 12,190.00 | 11,545.00 | 12,060.00 | 4.4M |
| 2025-04-10 | 12,855.00 | 12,860.00 | 12,305.00 | 12,560.00 | 6.6M |
| 2025-04-09 | 10,800.00 | 10,970.00 | 10,605.00 | 10,885.00 | 3.9M |
| 2025-04-08 | 11,340.00 | 11,650.00 | 11,155.00 | 11,455.00 | 4.0M |
| 2025-04-07 | 11,120.00 | 11,245.00 | 10,635.00 | 10,720.00 | 4.9M |
| 2025-04-04 | 12,685.00 | 12,745.00 | 12,370.00 | 12,470.00 | 3.3M |
| 2025-04-03 | 12,545.00 | 13,090.00 | 12,515.00 | 12,890.00 | 4.7M |
| 2025-04-02 | 13,160.00 | 13,310.00 | 12,935.00 | 12,945.00 | 2.9M |
| 2025-04-01 | 12,675.00 | 13,000.00 | 12,600.00 | 12,880.00 | 4.6M |
| 2025-03-31 | 12,810.00 | 12,850.00 | 12,450.00 | 12,500.00 | 4.3M |
| 2025-03-28 | 13,425.00 | 13,480.00 | 13,360.00 | 13,435.00 | 2.6M |
| 2025-03-27 | 13,625.00 | 13,685.00 | 13,375.00 | 13,390.00 | 3.5M |
| 2025-03-26 | 14,200.00 | 14,275.00 | 14,130.00 | 14,240.00 | 3.1M |
| 2025-03-25 | 14,000.00 | 14,050.00 | 13,890.00 | 14,010.00 | 4.4M |
| 2025-03-24 | 12,880.00 | 13,000.00 | 12,855.00 | 12,960.00 | 4.0M |
| 2025-03-21 | 12,395.00 | 12,500.00 | 12,360.00 | 12,380.00 | 4.1M |
| 2025-03-20 | 12,450.00 | 12,725.00 | 12,450.00 | 12,645.00 | 3.3M |
| 2025-03-19 | 11,995.00 | 12,160.00 | 11,950.00 | 12,070.00 | 2.7M |
| 2025-03-18 | 12,350.00 | 12,465.00 | 12,245.00 | 12,255.00 | 2.6M |
| 2025-03-17 | 12,810.00 | 12,895.00 | 12,595.00 | 12,760.00 | 2.2M |
| 2025-03-14 | 12,605.00 | 12,745.00 | 12,410.00 | 12,620.00 | 3.3M |
| 2025-03-13 | 12,995.00 | 13,190.00 | 12,635.00 | 12,635.00 | 4.4M |
| 2025-03-12 | 12,300.00 | 12,480.00 | 12,190.00 | 12,380.00 | 3.7M |
| 2025-03-11 | 11,375.00 | 12,150.00 | 11,375.00 | 12,085.00 | 5.5M |
| 2025-03-10 | 12,865.00 | 12,895.00 | 12,755.00 | 12,845.00 | 2.4M |
| 2025-03-07 | 13,150.00 | 13,810.00 | 12,905.00 | 12,915.00 | 2.9M |
| 2025-03-06 | 13,710.00 | 13,725.00 | 13,557.00 | 13,665.00 | 2.0M |
| 2025-03-05 | 13,685.00 | 13,770.00 | 13,400.00 | 13,635.00 | 3.9M |
| 2025-03-04 | 13,865.00 | 13,960.00 | 13,735.00 | 13,750.00 | 2.6M |
| 2025-02-28 | 13,900.00 | 13,950.00 | 13,845.00 | 13,860.00 | 4.3M |
| 2025-02-27 | 14,340.00 | 14,340.00 | 14,195.00 | 14,275.00 | 3.6M |
| 2025-02-26 | 14,350.00 | 14,850.00 | 14,325.00 | 14,850.00 | 3.7M |
| 2025-02-25 | 15,315.00 | 15,360.00 | 15,225.00 | 15,285.00 | 1.7M |
| 2025-02-24 | 15,865.00 | 15,910.00 | 15,715.00 | 15,790.00 | 2.4M |
| 2025-02-21 | 16,495.00 | 16,560.00 | 16,425.00 | 16,540.00 | 2.0M |
| 2025-02-20 | 16,790.00 | 16,830.00 | 16,730.00 | 16,780.00 | 1.9M |
| 2025-02-19 | 16,550.00 | 16,705.00 | 16,485.00 | 16,695.00 | 2.4M |
| 2025-02-18 | 16,475.00 | 16,770.00 | 16,440.00 | 16,685.00 | 4.8M |
| 2025-02-17 | 16,570.00 | 16,650.00 | 16,435.00 | 16,435.00 | 2.9M |
| 2025-02-14 | 16,995.00 | 16,995.00 | 16,610.00 | 16,620.00 | 4.1M |
| 2025-02-13 | 15,905.00 | 16,335.00 | 15,905.00 | 16,335.00 | 2.8M |
| 2025-02-12 | 15,500.00 | 15,550.00 | 15,425.00 | 15,465.00 | 2.7M |
| 2025-02-11 | 16,280.00 | 16,340.00 | 16,190.00 | 16,210.00 | 2.2M |
| 2025-02-10 | 16,555.00 | 16,700.00 | 16,555.00 | 16,625.00 | 1.9M |
| 2025-02-07 | 16,935.00 | 17,095.00 | 16,925.00 | 16,990.00 | 1.8M |
| 2025-02-06 | 16,875.00 | 17,120.00 | 16,870.00 | 17,100.00 | 2.2M |
| 2025-02-05 | 17,160.00 | 17,340.00 | 17,160.00 | 17,260.00 | 2.1M |
| 2025-02-04 | 17,320.00 | 17,850.00 | 16,950.00 | 16,950.00 | 4.1M |
| 2025-02-03 | 17,240.00 | 17,400.00 | 17,065.00 | 17,210.00 | 4.7M |
| 2025-01-31 | 17,995.00 | 17,995.00 | 17,540.00 | 17,585.00 | 3.2M |
| 2025-01-24 | 18,095.00 | 18,230.00 | 18,095.00 | 18,145.00 | 1.6M |
| 2025-01-23 | 18,310.00 | 18,350.00 | 18,245.00 | 18,275.00 | 2.0M |
| 2025-01-22 | 18,430.00 | 18,615.00 | 18,220.00 | 18,575.00 | 1.8M |
| 2025-01-21 | 18,590.00 | 18,675.00 | 18,505.00 | 18,615.00 | 3.4M |
| 2025-01-20 | 18,695.00 | 18,700.00 | 18,505.00 | 18,540.00 | 2.6M |
| 2025-01-17 | 18,130.00 | 18,300.00 | 18,050.00 | 18,220.00 | 1.7M |
| 2025-01-16 | 18,570.00 | 18,750.00 | 18,545.00 | 18,595.00 | 2.3M |
| 2025-01-15 | 17,305.00 | 17,730.00 | 17,305.00 | 17,580.00 | 2.5M |
| 2025-01-14 | 18,030.00 | 18,095.00 | 17,735.00 | 17,865.00 | 4.8M |
| 2025-01-13 | 17,595.00 | 17,595.00 | 17,330.00 | 17,355.00 | 2.6M |
| 2025-01-10 | 17,540.00 | 17,910.00 | 17,400.00 | 17,775.00 | 1.9M |
| 2025-01-09 | 17,470.00 | 17,585.00 | 17,400.00 | 17,550.00 | 1.7M |
| 2025-01-08 | 17,565.00 | 17,720.00 | 17,530.00 | 17,680.00 | 2.6M |
| 2025-01-07 | 18,500.00 | 18,530.00 | 18,215.00 | 18,250.00 | 2.9M |
| 2025-01-06 | 18,845.00 | 18,895.00 | 18,615.00 | 18,620.00 | 2.6M |
| 2025-01-03 | 17,450.00 | 17,960.00 | 17,290.00 | 17,830.00 | 3.2M |
| 2025-01-02 | 18,480.00 | 18,715.00 | 18,315.00 | 18,510.00 | 3.2M |