35,490.00
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 | 34,960.00 | 35,500.00 | 34,770.00 | 35,490.00 | 0.1M |
| 2025-09-25 | 35,210.00 | 35,210.00 | 34,980.00 | 34,990.00 | 0.0M |
| 2025-09-24 | 35,005.00 | 35,465.00 | 35,000.00 | 35,210.00 | 0.0M |
| 2025-09-23 | 36,000.00 | 36,135.00 | 35,185.00 | 35,900.00 | 0.0M |
| 2025-09-22 | 35,450.00 | 35,795.00 | 35,410.00 | 35,530.00 | 0.0M |
| 2025-09-19 | 35,125.00 | 35,125.00 | 34,805.00 | 34,885.00 | 0.0M |
| 2025-09-18 | 34,510.00 | 34,855.00 | 34,045.00 | 34,850.00 | 0.0M |
| 2025-09-17 | 34,695.00 | 34,695.00 | 34,360.00 | 34,530.00 | 0.0M |
| 2025-09-16 | 34,990.00 | 35,000.00 | 34,665.00 | 34,720.00 | 0.0M |
| 2025-09-15 | 33,980.00 | 34,140.00 | 33,900.00 | 34,140.00 | 0.1M |
| 2025-09-12 | 33,730.00 | 33,850.00 | 33,400.00 | 33,585.00 | 0.0M |
| 2025-09-11 | 33,300.00 | 33,695.00 | 33,235.00 | 33,695.00 | 0.0M |
| 2025-09-10 | 33,115.00 | 33,240.00 | 33,100.00 | 33,235.00 | 0.0M |
| 2025-09-09 | 32,810.00 | 32,920.00 | 32,655.00 | 32,860.00 | 0.0M |
| 2025-09-08 | 32,805.00 | 32,805.00 | 32,470.00 | 32,710.00 | 0.0M |
| 2025-09-05 | 32,350.00 | 32,855.00 | 32,350.00 | 32,805.00 | 0.1M |
| 2025-09-04 | 31,250.00 | 31,795.00 | 31,250.00 | 31,630.00 | 0.1M |
| 2025-09-03 | 30,635.00 | 30,895.00 | 30,635.00 | 30,755.00 | 0.0M |
| 2025-09-02 | 30,645.00 | 30,845.00 | 30,510.00 | 30,575.00 | 0.0M |
| 2025-09-01 | 30,660.00 | 31,130.00 | 30,545.00 | 30,545.00 | 0.0M |
| 2025-08-29 | 31,335.00 | 31,335.00 | 30,905.00 | 31,315.00 | 0.1M |
| 2025-08-28 | 30,775.00 | 30,775.00 | 30,550.00 | 30,560.00 | 0.0M |
| 2025-08-27 | 31,000.00 | 31,325.00 | 30,765.00 | 31,160.00 | 0.0M |
| 2025-08-26 | 30,475.00 | 30,760.00 | 30,315.00 | 30,755.00 | 0.0M |
| 2025-08-25 | 30,935.00 | 30,935.00 | 30,365.00 | 30,425.00 | 0.1M |
| 2025-08-22 | 30,000.00 | 30,000.00 | 29,290.00 | 29,300.00 | 0.1M |
| 2025-08-21 | 30,000.00 | 30,155.00 | 29,840.00 | 30,070.00 | 0.0M |
| 2025-08-20 | 29,905.00 | 30,335.00 | 29,690.00 | 30,170.00 | 0.1M |
| 2025-08-19 | 31,505.00 | 31,505.00 | 31,200.00 | 31,300.00 | 0.0M |
| 2025-08-18 | 31,310.00 | 31,550.00 | 31,180.00 | 31,180.00 | 0.1M |
| 2025-08-14 | 31,250.00 | 31,295.00 | 30,997.00 | 31,100.00 | 0.0M |
| 2025-08-13 | 31,295.00 | 31,700.00 | 31,295.00 | 31,365.00 | 0.1M |
| 2025-08-12 | 30,925.00 | 30,925.00 | 30,620.00 | 30,775.00 | 0.0M |
| 2025-08-11 | 30,900.00 | 31,050.00 | 30,750.00 | 30,945.00 | 0.1M |
| 2025-08-08 | 29,815.00 | 30,330.00 | 29,815.00 | 30,290.00 | 0.1M |
| 2025-08-07 | 29,610.00 | 29,980.00 | 29,610.00 | 29,740.00 | 0.0M |
| 2025-08-06 | 28,365.00 | 29,185.00 | 28,365.00 | 29,100.00 | 0.0M |
| 2025-08-05 | 29,000.00 | 29,442.00 | 28,890.00 | 29,435.00 | 0.0M |
| 2025-08-04 | 28,010.00 | 28,340.00 | 27,745.00 | 28,050.00 | 0.1M |
| 2025-08-01 | 29,305.00 | 29,850.00 | 29,080.00 | 29,675.00 | 0.1M |
| 2025-07-31 | 30,700.00 | 30,965.00 | 30,300.00 | 30,645.00 | 0.1M |
| 2025-07-30 | 29,635.00 | 29,635.00 | 28,930.00 | 29,085.00 | 0.0M |
| 2025-07-29 | 29,500.00 | 29,760.00 | 29,385.00 | 29,700.00 | 0.1M |
| 2025-07-28 | 28,820.00 | 29,195.00 | 28,820.00 | 29,195.00 | 0.0M |
| 2025-07-25 | 28,600.00 | 28,600.00 | 28,015.00 | 28,505.00 | 0.0M |
| 2025-07-24 | 28,585.00 | 28,615.00 | 27,995.00 | 28,085.00 | 0.0M |
| 2025-07-23 | 28,495.00 | 28,495.00 | 28,075.00 | 28,310.00 | 0.0M |
| 2025-07-22 | 28,800.00 | 28,850.00 | 28,585.00 | 28,720.00 | 0.1M |
| 2025-07-21 | 28,560.00 | 28,815.00 | 28,545.00 | 28,700.00 | 0.1M |
| 2025-07-18 | 28,545.00 | 28,650.00 | 28,315.00 | 28,560.00 | 0.0M |
| 2025-07-17 | 27,750.00 | 28,320.00 | 27,750.00 | 28,320.00 | 0.0M |
| 2025-07-16 | 27,765.00 | 27,870.00 | 27,710.00 | 27,745.00 | 0.0M |
| 2025-07-15 | 27,215.00 | 27,835.00 | 27,215.00 | 27,725.00 | 0.1M |
| 2025-07-14 | 26,725.00 | 27,120.00 | 26,725.00 | 27,065.00 | 0.0M |
| 2025-07-11 | 26,565.00 | 26,790.00 | 26,445.00 | 26,725.00 | 0.0M |
| 2025-07-10 | 26,340.00 | 26,490.00 | 26,212.00 | 26,370.00 | 0.0M |
| 2025-07-09 | 26,000.00 | 26,040.00 | 25,890.00 | 25,930.00 | 0.0M |
| 2025-07-08 | 26,055.00 | 26,055.00 | 25,875.00 | 26,015.00 | 0.0M |
| 2025-07-07 | 26,050.00 | 26,205.00 | 25,925.00 | 26,055.00 | 0.1M |
| 2025-07-04 | 26,060.00 | 26,395.00 | 25,995.00 | 26,050.00 | 0.0M |
| 2025-07-03 | 25,770.00 | 25,905.00 | 25,330.00 | 25,820.00 | 0.0M |
| 2025-07-02 | 24,900.00 | 25,340.00 | 24,885.00 | 25,330.00 | 0.0M |
| 2025-07-01 | 25,675.00 | 25,690.00 | 25,340.00 | 25,555.00 | 0.1M |
| 2025-06-30 | 25,870.00 | 26,000.00 | 25,685.00 | 25,775.00 | 0.1M |
| 2025-06-27 | 25,070.00 | 25,420.00 | 24,930.00 | 25,420.00 | 0.1M |
| 2025-06-26 | 24,805.00 | 24,920.00 | 24,500.00 | 24,885.00 | 0.1M |
| 2025-06-25 | 24,750.00 | 24,810.00 | 24,400.00 | 24,690.00 | 0.0M |
| 2025-06-24 | 24,300.00 | 24,765.00 | 24,300.00 | 24,750.00 | 0.1M |
| 2025-06-23 | 23,495.00 | 23,990.00 | 23,390.00 | 23,990.00 | 0.0M |
| 2025-06-20 | 24,400.00 | 24,400.00 | 24,010.00 | 24,065.00 | 0.0M |
| 2025-06-19 | 24,105.00 | 24,440.00 | 24,055.00 | 24,215.00 | 0.0M |
| 2025-06-18 | 24,175.00 | 24,370.00 | 24,085.00 | 24,265.00 | 0.0M |
| 2025-06-17 | 24,530.00 | 24,530.00 | 23,855.00 | 24,175.00 | 0.0M |
| 2025-06-16 | 23,500.00 | 23,875.00 | 23,480.00 | 23,855.00 | 0.0M |
| 2025-06-13 | 23,785.00 | 23,790.00 | 23,070.00 | 23,325.00 | 0.1M |
| 2025-06-12 | 24,380.00 | 24,380.00 | 23,610.00 | 23,785.00 | 0.0M |
| 2025-06-11 | 24,710.00 | 24,710.00 | 24,225.00 | 24,550.00 | 0.0M |
| 2025-06-10 | 23,525.00 | 24,140.00 | 23,525.00 | 24,010.00 | 0.0M |
| 2025-06-09 | 23,570.00 | 23,705.00 | 23,195.00 | 23,340.00 | 0.0M |
| 2025-06-05 | 23,695.00 | 23,725.00 | 23,380.00 | 23,475.00 | 0.1M |
| 2025-06-04 | 23,835.00 | 24,025.00 | 23,730.00 | 23,730.00 | 0.0M |
| 2025-06-02 | 23,915.00 | 23,915.00 | 23,015.00 | 23,145.00 | 0.0M |
| 2025-05-30 | 23,635.00 | 23,975.00 | 23,420.00 | 23,960.00 | 0.0M |
| 2025-05-29 | 24,665.00 | 25,075.00 | 24,415.00 | 24,795.00 | 0.1M |
| 2025-05-28 | 23,880.00 | 23,970.00 | 23,685.00 | 23,925.00 | 0.0M |
| 2025-05-27 | 22,430.00 | 22,975.00 | 22,430.00 | 22,975.00 | 0.0M |
| 2025-05-26 | 22,455.00 | 22,810.00 | 22,455.00 | 22,690.00 | 0.0M |
| 2025-05-23 | 23,160.00 | 23,300.00 | 22,810.00 | 22,810.00 | 0.0M |
| 2025-05-22 | 22,725.00 | 22,915.00 | 22,595.00 | 22,860.00 | 0.0M |
| 2025-05-21 | 23,810.00 | 23,810.00 | 23,300.00 | 23,310.00 | 0.0M |
| 2025-05-20 | 23,850.00 | 24,230.00 | 23,685.00 | 23,810.00 | 0.0M |
| 2025-05-19 | 23,795.00 | 23,795.00 | 23,060.00 | 23,340.00 | 0.1M |
| 2025-05-16 | 24,260.00 | 24,260.00 | 23,650.00 | 23,820.00 | 0.0M |
| 2025-05-15 | 24,680.00 | 24,845.00 | 24,220.00 | 24,260.00 | 0.1M |
| 2025-05-14 | 24,390.00 | 24,670.00 | 24,120.00 | 24,660.00 | 0.1M |
| 2025-05-13 | 23,285.00 | 23,335.00 | 22,980.00 | 23,230.00 | 0.1M |
| 2025-05-12 | 21,240.00 | 21,960.00 | 21,070.00 | 21,960.00 | 0.1M |
| 2025-05-09 | 20,845.00 | 21,130.00 | 20,610.00 | 20,810.00 | 0.0M |
| 2025-05-08 | 20,315.00 | 20,700.00 | 20,070.00 | 20,610.00 | 0.0M |
| 2025-05-07 | 20,145.00 | 20,830.00 | 20,130.00 | 20,615.00 | 0.0M |
| 2025-05-02 | 20,750.00 | 21,445.00 | 20,580.00 | 20,760.00 | 0.1M |
| 2025-04-30 | 20,670.00 | 20,670.00 | 19,980.00 | 19,980.00 | 0.0M |
| 2025-04-29 | 20,595.00 | 20,710.00 | 20,385.00 | 20,535.00 | 0.0M |
| 2025-04-28 | 20,630.00 | 20,695.00 | 20,265.00 | 20,520.00 | 0.1M |
| 2025-04-25 | 19,925.00 | 20,277.00 | 19,910.00 | 20,220.00 | 0.1M |
| 2025-04-24 | 18,670.00 | 18,670.00 | 18,385.00 | 18,570.00 | 0.1M |
| 2025-04-23 | 17,985.00 | 18,330.00 | 17,950.00 | 18,260.00 | 0.1M |
| 2025-04-22 | 16,425.00 | 16,720.00 | 16,340.00 | 16,520.00 | 0.1M |
| 2025-04-21 | 17,265.00 | 17,395.00 | 16,870.00 | 17,010.00 | 0.0M |
| 2025-04-18 | 17,600.00 | 17,610.00 | 17,500.00 | 17,610.00 | 0.0M |
| 2025-04-17 | 17,645.00 | 18,015.00 | 17,500.00 | 18,015.00 | 0.1M |
| 2025-04-16 | 18,460.00 | 18,770.00 | 18,085.00 | 18,210.00 | 0.1M |
| 2025-04-15 | 19,365.00 | 19,485.00 | 19,120.00 | 19,240.00 | 0.1M |
| 2025-04-14 | 19,920.00 | 20,345.00 | 19,920.00 | 20,185.00 | 0.1M |
| 2025-04-11 | 19,285.00 | 19,945.00 | 18,430.00 | 19,875.00 | 0.1M |
| 2025-04-10 | 21,205.00 | 21,250.00 | 20,445.00 | 20,925.00 | 0.1M |
| 2025-04-09 | 16,900.00 | 17,190.00 | 16,410.00 | 16,865.00 | 0.1M |
| 2025-04-08 | 17,675.00 | 18,465.00 | 17,670.00 | 18,165.00 | 0.1M |
| 2025-04-07 | 16,105.00 | 16,665.00 | 15,400.00 | 15,640.00 | 0.2M |
| 2025-04-04 | 19,690.00 | 19,705.00 | 18,635.00 | 18,950.00 | 0.2M |
| 2025-04-03 | 20,565.00 | 21,255.00 | 20,550.00 | 21,005.00 | 0.1M |
| 2025-04-02 | 22,440.00 | 22,745.00 | 22,225.00 | 22,335.00 | 0.0M |
| 2025-04-01 | 22,030.00 | 22,030.00 | 21,650.00 | 21,795.00 | 0.0M |
| 2025-03-31 | 22,100.00 | 22,105.00 | 21,280.00 | 21,415.00 | 0.1M |
| 2025-03-28 | 23,515.00 | 23,570.00 | 23,240.00 | 23,570.00 | 0.0M |
| 2025-03-27 | 23,350.00 | 23,970.00 | 22,515.00 | 23,760.00 | 0.0M |
| 2025-03-26 | 25,005.00 | 25,160.00 | 24,855.00 | 24,990.00 | 0.0M |
| 2025-03-25 | 24,480.00 | 25,080.00 | 24,480.00 | 24,755.00 | 0.1M |
| 2025-03-24 | 23,425.00 | 23,735.00 | 23,315.00 | 23,715.00 | 0.0M |
| 2025-03-21 | 22,985.00 | 22,985.00 | 22,610.00 | 22,635.00 | 0.0M |
| 2025-03-20 | 22,445.00 | 23,300.00 | 22,425.00 | 23,045.00 | 0.0M |
| 2025-03-19 | 22,015.00 | 22,040.00 | 21,770.00 | 21,905.00 | 0.0M |
| 2025-03-18 | 22,640.00 | 22,695.00 | 22,390.00 | 22,695.00 | 0.0M |
| 2025-03-17 | 23,040.00 | 23,040.00 | 22,560.00 | 22,640.00 | 0.0M |
| 2025-03-14 | 22,155.00 | 22,507.00 | 22,010.00 | 22,360.00 | 0.0M |
| 2025-03-13 | 22,855.00 | 23,245.00 | 22,625.00 | 22,705.00 | 0.0M |
| 2025-03-12 | 22,595.00 | 22,595.00 | 21,915.00 | 22,175.00 | 0.0M |
| 2025-03-11 | 22,450.00 | 22,550.00 | 21,370.00 | 22,175.00 | 0.1M |
| 2025-03-10 | 24,100.00 | 24,200.00 | 23,580.00 | 23,985.00 | 0.0M |
| 2025-03-07 | 24,700.00 | 24,700.00 | 23,775.00 | 24,020.00 | 0.1M |
| 2025-03-06 | 25,400.00 | 25,405.00 | 24,980.00 | 25,190.00 | 0.0M |
| 2025-03-05 | 25,900.00 | 26,000.00 | 25,120.00 | 25,250.00 | 0.0M |
| 2025-03-04 | 25,600.00 | 25,600.00 | 24,960.00 | 25,425.00 | 0.1M |
| 2025-02-28 | 26,110.00 | 26,110.00 | 25,450.00 | 25,950.00 | 0.1M |
| 2025-02-27 | 26,600.00 | 27,115.00 | 26,420.00 | 27,115.00 | 0.0M |
| 2025-02-26 | 26,770.00 | 26,795.00 | 26,440.00 | 26,795.00 | 0.1M |
| 2025-02-25 | 28,125.00 | 28,125.00 | 27,275.00 | 27,355.00 | 0.1M |
| 2025-02-24 | 28,595.00 | 28,690.00 | 28,120.00 | 28,320.00 | 0.1M |
| 2025-02-21 | 29,345.00 | 29,850.00 | 29,345.00 | 29,685.00 | 0.0M |
| 2025-02-20 | 30,260.00 | 30,260.00 | 29,770.00 | 29,900.00 | 0.0M |
| 2025-02-19 | 30,385.00 | 30,660.00 | 30,035.00 | 30,065.00 | 0.1M |
| 2025-02-18 | 30,545.00 | 30,820.00 | 30,510.00 | 30,815.00 | 0.0M |
| 2025-02-17 | 30,770.00 | 30,770.00 | 30,410.00 | 30,635.00 | 0.0M |
| 2025-02-14 | 30,395.00 | 30,420.00 | 30,155.00 | 30,405.00 | 0.0M |
| 2025-02-13 | 29,900.00 | 29,970.00 | 29,705.00 | 29,755.00 | 0.0M |
| 2025-02-12 | 29,820.00 | 29,820.00 | 29,650.00 | 29,690.00 | 0.0M |
| 2025-02-11 | 30,085.00 | 30,085.00 | 29,760.00 | 29,760.00 | 0.0M |
| 2025-02-10 | 29,770.00 | 29,835.00 | 29,480.00 | 29,750.00 | 0.0M |
| 2025-02-07 | 30,330.00 | 30,385.00 | 30,120.00 | 30,230.00 | 0.0M |
| 2025-02-06 | 29,915.00 | 30,225.00 | 29,900.00 | 30,185.00 | 0.0M |
| 2025-02-05 | 30,605.00 | 30,605.00 | 29,730.00 | 29,730.00 | 0.0M |
| 2025-02-04 | 29,920.00 | 31,140.00 | 29,770.00 | 29,950.00 | 0.1M |
| 2025-02-03 | 29,365.00 | 30,290.00 | 28,820.00 | 28,830.00 | 0.1M |
| 2025-01-31 | 30,190.00 | 30,980.00 | 30,090.00 | 30,855.00 | 0.1M |
| 2025-01-24 | 31,155.00 | 31,495.00 | 31,090.00 | 31,215.00 | 0.1M |
| 2025-01-23 | 30,900.00 | 31,210.00 | 30,900.00 | 31,120.00 | 0.1M |
| 2025-01-22 | 30,550.00 | 30,750.00 | 30,285.00 | 30,685.00 | 0.1M |
| 2025-01-21 | 30,585.00 | 30,795.00 | 29,715.00 | 30,200.00 | 0.0M |
| 2025-01-20 | 30,785.00 | 30,785.00 | 30,375.00 | 30,595.00 | 0.1M |
| 2025-01-17 | 29,900.00 | 30,140.00 | 29,645.00 | 30,030.00 | 0.1M |
| 2025-01-16 | 30,700.00 | 30,820.00 | 30,375.00 | 30,720.00 | 0.1M |
| 2025-01-15 | 30,015.00 | 30,015.00 | 29,105.00 | 29,220.00 | 0.1M |
| 2025-01-14 | 29,975.00 | 30,160.00 | 29,855.00 | 30,085.00 | 0.1M |
| 2025-01-13 | 30,080.00 | 30,540.00 | 29,790.00 | 29,910.00 | 0.1M |
| 2025-01-10 | 31,090.00 | 31,090.00 | 30,330.00 | 30,780.00 | 0.0M |
| 2025-01-09 | 31,430.00 | 31,430.00 | 30,400.00 | 30,935.00 | 0.1M |
| 2025-01-08 | 31,000.00 | 31,600.00 | 30,670.00 | 31,600.00 | 0.1M |
| 2025-01-07 | 32,800.00 | 32,800.00 | 31,900.00 | 32,065.00 | 0.1M |
| 2025-01-06 | 31,800.00 | 32,400.00 | 31,680.00 | 31,940.00 | 0.1M |
| 2025-01-03 | 30,795.00 | 31,080.00 | 30,795.00 | 31,065.00 | 0.1M |
| 2025-01-02 | 31,490.00 | 31,520.00 | 30,000.00 | 31,215.00 | 0.1M |