112,995.00
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 | 113,815.00 | 113,815.00 | 112,465.00 | 112,995.00 | 0.0M |
| 2025-09-25 | 114,695.00 | 114,890.00 | 114,080.00 | 114,080.00 | 0.0M |
| 2025-09-24 | 114,830.00 | 114,930.00 | 114,755.00 | 114,905.00 | 0.0M |
| 2025-09-23 | 115,105.00 | 115,670.00 | 115,105.00 | 115,670.00 | 0.0M |
| 2025-09-22 | 115,185.00 | 115,205.00 | 114,995.00 | 114,995.00 | 0.0M |
| 2025-09-19 | 115,465.00 | 115,465.00 | 115,465.00 | 115,465.00 | 0.0M |
| 2025-09-18 | 115,830.00 | 116,375.00 | 115,730.00 | 116,375.00 | 0.0M |
| 2025-09-17 | 115,840.00 | 116,010.00 | 115,820.00 | 116,010.00 | 0.0M |
| 2025-09-16 | 115,575.00 | 115,835.00 | 115,575.00 | 115,610.00 | 0.0M |
| 2025-09-15 | 115,075.00 | 115,395.00 | 114,980.00 | 115,395.00 | 0.0M |
| 2025-09-12 | 115,590.00 | 115,740.00 | 115,590.00 | 115,605.00 | 0.0M |
| 2025-09-11 | 115,200.00 | 115,405.00 | 115,105.00 | 115,370.00 | 0.0M |
| 2025-09-10 | 115,095.00 | 115,150.00 | 114,905.00 | 114,980.00 | 0.0M |
| 2025-09-09 | 114,995.00 | 115,295.00 | 114,995.00 | 115,160.00 | 0.0M |
| 2025-09-08 | 114,650.00 | 114,895.00 | 114,575.00 | 114,650.00 | 0.0M |
| 2025-09-05 | 114,405.00 | 114,455.00 | 114,395.00 | 114,395.00 | 0.0M |
| 2025-09-04 | 114,075.00 | 114,075.00 | 113,825.00 | 113,825.00 | 0.0M |
| 2025-09-03 | 114,275.00 | 114,275.00 | 113,200.00 | 113,295.00 | 0.0M |
| 2025-09-02 | 114,585.00 | 114,585.00 | 114,220.00 | 114,220.00 | 0.0M |
| 2025-09-01 | 114,835.00 | 114,985.00 | 114,700.00 | 114,700.00 | 0.0M |
| 2025-08-29 | 115,080.00 | 115,215.00 | 115,045.00 | 115,140.00 | 0.0M |
| 2025-08-28 | 114,650.00 | 115,280.00 | 114,650.00 | 115,080.00 | 0.0M |
| 2025-08-27 | 114,585.00 | 114,845.00 | 114,555.00 | 114,845.00 | 0.0M |
| 2025-08-26 | 114,240.00 | 114,260.00 | 113,995.00 | 114,015.00 | 0.0M |
| 2025-08-25 | 114,835.00 | 114,835.00 | 114,315.00 | 114,315.00 | 0.0M |
| 2025-08-22 | 114,125.00 | 114,125.00 | 114,000.00 | 114,000.00 | 0.0M |
| 2025-08-21 | 114,225.00 | 114,340.00 | 114,190.00 | 114,340.00 | 0.0M |
| 2025-08-20 | 113,960.00 | 114,035.00 | 113,960.00 | 114,035.00 | 0.0M |
| 2025-08-19 | 114,255.00 | 114,255.00 | 113,820.00 | 113,820.00 | 0.0M |
| 2025-08-18 | 114,540.00 | 114,540.00 | 114,225.00 | 114,415.00 | 0.0M |
| 2025-08-14 | 115,060.00 | 115,240.00 | 115,060.00 | 115,070.00 | 0.0M |
| 2025-08-13 | 114,720.00 | 114,735.00 | 114,475.00 | 114,605.00 | 0.0M |
| 2025-08-12 | 115,005.00 | 115,005.00 | 114,815.00 | 114,870.00 | 0.0M |
| 2025-08-11 | 115,245.00 | 115,260.00 | 115,245.00 | 115,260.00 | 0.0M |
| 2025-08-08 | 115,535.00 | 115,555.00 | 115,380.00 | 115,380.00 | 0.0M |
| 2025-08-07 | 115,115.00 | 115,485.00 | 115,115.00 | 115,430.00 | 0.0M |
| 2025-08-06 | 115,460.00 | 115,710.00 | 115,460.00 | 115,575.00 | 0.0M |
| 2025-08-05 | 115,150.00 | 115,525.00 | 115,150.00 | 115,525.00 | 0.0M |
| 2025-08-04 | 115,380.00 | 115,380.00 | 114,995.00 | 115,125.00 | 0.0M |
| 2025-08-01 | 114,255.00 | 114,255.00 | 114,030.00 | 114,030.00 | 0.0M |
| 2025-07-31 | 114,400.00 | 114,630.00 | 114,400.00 | 114,630.00 | 0.0M |
| 2025-07-30 | 114,440.00 | 114,745.00 | 114,440.00 | 114,745.00 | 0.0M |
| 2025-07-29 | 114,180.00 | 114,305.00 | 113,930.00 | 114,040.00 | 0.0M |
| 2025-07-28 | 113,310.00 | 114,040.00 | 113,310.00 | 114,040.00 | 0.0M |
| 2025-07-25 | 113,765.00 | 113,495.00 | 113,495.00 | 113,495.00 | 0.0M |
| 2025-07-24 | 113,765.00 | 113,785.00 | 113,690.00 | 113,785.00 | 0.0M |
| 2025-07-23 | 113,850.00 | 113,880.00 | 113,850.00 | 113,880.00 | 0.0M |
| 2025-07-22 | 114,000.00 | 114,040.00 | 113,965.00 | 114,020.00 | 0.0M |
| 2025-07-21 | 113,050.00 | 113,445.00 | 112,995.00 | 113,445.00 | 0.0M |
| 2025-07-18 | 112,690.00 | 113,030.00 | 112,690.00 | 112,990.00 | 0.0M |
| 2025-07-17 | 112,860.00 | 112,860.00 | 112,275.00 | 112,275.00 | 0.0M |
| 2025-07-16 | 112,415.00 | 112,815.00 | 112,415.00 | 112,720.00 | 0.0M |
| 2025-07-15 | 112,635.00 | 113,170.00 | 112,635.00 | 113,170.00 | 0.0M |
| 2025-07-14 | 113,625.00 | 113,625.00 | 113,000.00 | 113,000.00 | 0.0M |
| 2025-07-11 | 114,215.00 | 114,485.00 | 114,060.00 | 114,060.00 | 0.0M |
| 2025-07-10 | 113,260.00 | 114,310.00 | 113,260.00 | 114,175.00 | 0.0M |
| 2025-07-09 | 113,285.00 | 113,285.00 | 113,115.00 | 113,210.00 | 0.0M |
| 2025-07-08 | 113,590.00 | 113,700.00 | 113,375.00 | 113,380.00 | 0.0M |
| 2025-07-07 | 113,570.00 | 113,650.00 | 113,570.00 | 113,590.00 | 0.0M |
| 2025-07-04 | 114,030.00 | 114,060.00 | 113,810.00 | 113,900.00 | 0.0M |
| 2025-07-03 | 113,610.00 | 114,040.00 | 113,610.00 | 113,960.00 | 0.0M |
| 2025-07-02 | 114,780.00 | 114,780.00 | 113,640.00 | 113,925.00 | 0.0M |
| 2025-07-01 | 114,365.00 | 114,870.00 | 114,335.00 | 114,870.00 | 0.0M |
| 2025-06-30 | 114,795.00 | 114,825.00 | 114,200.00 | 114,235.00 | 0.0M |
| 2025-06-27 | 114,960.00 | 115,245.00 | 114,520.00 | 114,695.00 | 0.0M |
| 2025-06-26 | 114,455.00 | 114,645.00 | 114,415.00 | 114,645.00 | 0.0M |
| 2025-06-25 | 114,575.00 | 114,575.00 | 114,215.00 | 114,330.00 | 0.0M |
| 2025-06-24 | 113,240.00 | 114,270.00 | 113,240.00 | 114,140.00 | 0.0M |
| 2025-06-23 | 113,055.00 | 113,620.00 | 112,770.00 | 113,300.00 | 0.0M |
| 2025-06-20 | 112,690.00 | 113,200.00 | 112,540.00 | 113,200.00 | 0.0M |
| 2025-06-19 | 113,000.00 | 113,080.00 | 112,930.00 | 112,930.00 | 0.0M |
| 2025-06-18 | 113,465.00 | 113,505.00 | 112,995.00 | 113,090.00 | 0.0M |
| 2025-06-17 | 113,270.00 | 113,780.00 | 113,195.00 | 113,195.00 | 0.0M |
| 2025-06-16 | 112,630.00 | 113,295.00 | 112,500.00 | 113,220.00 | 0.0M |
| 2025-06-13 | 113,410.00 | 114,105.00 | 113,025.00 | 113,270.00 | 0.0M |
| 2025-06-12 | 113,065.00 | 113,425.00 | 112,915.00 | 112,915.00 | 0.0M |
| 2025-06-11 | 113,350.00 | 113,475.00 | 113,275.00 | 113,410.00 | 0.0M |
| 2025-06-10 | 112,990.00 | 113,100.00 | 112,835.00 | 113,100.00 | 0.0M |
| 2025-06-09 | 112,945.00 | 113,470.00 | 112,210.00 | 113,470.00 | 0.0M |
| 2025-06-05 | 113,750.00 | 113,750.00 | 112,945.00 | 112,945.00 | 0.0M |
| 2025-06-04 | 113,785.00 | 113,800.00 | 112,915.00 | 113,050.00 | 0.0M |
| 2025-06-02 | 115,000.00 | 115,050.00 | 114,595.00 | 114,840.00 | 0.0M |
| 2025-05-30 | 115,165.00 | 116,245.00 | 114,710.00 | 114,770.00 | 0.0M |
| 2025-05-29 | 116,050.00 | 116,720.00 | 115,500.00 | 115,510.00 | 0.0M |
| 2025-05-28 | 116,400.00 | 116,555.00 | 116,305.00 | 116,305.00 | 0.0M |
| 2025-05-27 | 116,000.00 | 116,265.00 | 115,755.00 | 116,265.00 | 0.0M |
| 2025-05-26 | 115,370.00 | 115,825.00 | 115,255.00 | 115,440.00 | 0.0M |
| 2025-05-23 | 116,405.00 | 116,405.00 | 115,000.00 | 115,035.00 | 0.0M |
| 2025-05-22 | 115,030.00 | 115,030.00 | 114,700.00 | 114,835.00 | 0.0M |
| 2025-05-21 | 115,890.00 | 115,930.00 | 115,185.00 | 115,525.00 | 0.0M |
| 2025-05-20 | 115,875.00 | 116,560.00 | 115,875.00 | 116,275.00 | 0.0M |
| 2025-05-19 | 116,805.00 | 116,805.00 | 116,000.00 | 116,000.00 | 0.0M |
| 2025-05-16 | 116,860.00 | 117,125.00 | 116,860.00 | 117,125.00 | 0.0M |
| 2025-05-15 | 115,755.00 | 115,985.00 | 115,755.00 | 115,850.00 | 0.0M |
| 2025-05-14 | 116,070.00 | 116,165.00 | 116,070.00 | 116,110.00 | 0.0M |
| 2025-05-13 | 116,205.00 | 116,455.00 | 116,070.00 | 116,170.00 | 0.0M |
| 2025-05-12 | 116,635.00 | 117,135.00 | 116,635.00 | 116,730.00 | 0.0M |
| 2025-05-09 | 117,290.00 | 117,365.00 | 117,100.00 | 117,115.00 | 0.0M |
| 2025-05-08 | 118,890.00 | 118,910.00 | 117,980.00 | 117,980.00 | 0.0M |
| 2025-05-07 | 118,150.00 | 118,420.00 | 118,147.00 | 118,380.00 | 0.0M |
| 2025-05-02 | 118,810.00 | 118,810.00 | 118,350.00 | 118,485.00 | 0.0M |
| 2025-04-30 | 118,590.00 | 119,320.00 | 118,590.00 | 119,085.00 | 0.0M |
| 2025-04-29 | 118,550.00 | 118,550.00 | 118,185.00 | 118,360.00 | 0.0M |
| 2025-04-28 | 119,015.00 | 119,200.00 | 118,590.00 | 118,590.00 | 0.0M |
| 2025-04-25 | 118,415.00 | 118,850.00 | 118,415.00 | 118,810.00 | 0.0M |
| 2025-04-24 | 119,065.00 | 119,065.00 | 117,955.00 | 117,955.00 | 0.0M |
| 2025-04-23 | 118,455.00 | 118,455.00 | 118,170.00 | 118,245.00 | 0.0M |
| 2025-04-22 | 118,070.00 | 118,070.00 | 117,920.00 | 117,975.00 | 0.0M |
| 2025-04-21 | 118,200.00 | 118,245.00 | 117,897.00 | 118,245.00 | 0.0M |
| 2025-04-18 | 117,460.00 | 118,010.00 | 117,460.00 | 117,855.00 | 0.0M |
| 2025-04-17 | 117,500.00 | 117,650.00 | 117,460.00 | 117,460.00 | 0.0M |
| 2025-04-16 | 117,415.00 | 117,680.00 | 117,415.00 | 117,680.00 | 0.0M |
| 2025-04-15 | 116,795.00 | 117,170.00 | 116,795.00 | 117,020.00 | 0.0M |
| 2025-04-14 | 116,105.00 | 116,525.00 | 116,105.00 | 116,525.00 | 0.0M |
| 2025-04-11 | 115,540.00 | 116,190.00 | 115,435.00 | 116,105.00 | 0.0M |
| 2025-04-10 | 116,375.00 | 116,600.00 | 116,375.00 | 116,600.00 | 0.0M |
| 2025-04-09 | 115,250.00 | 116,050.00 | 115,080.00 | 115,630.00 | 0.0M |
| 2025-04-08 | 115,830.00 | 116,545.00 | 115,580.00 | 116,545.00 | 0.0M |
| 2025-04-07 | 117,285.00 | 117,500.00 | 116,810.00 | 117,220.00 | 0.0M |
| 2025-04-04 | 115,780.00 | 116,830.00 | 115,005.00 | 116,330.00 | 0.0M |
| 2025-04-03 | 116,320.00 | 116,565.00 | 115,650.00 | 115,650.00 | 0.0M |
| 2025-04-02 | 114,400.00 | 114,975.00 | 114,400.00 | 114,920.00 | 0.0M |
| 2025-04-01 | 114,390.00 | 114,535.00 | 113,985.00 | 114,535.00 | 0.0M |
| 2025-03-31 | 113,430.00 | 114,725.00 | 113,430.00 | 114,725.00 | 0.0M |
| 2025-03-28 | 113,410.00 | 113,560.00 | 113,385.00 | 113,535.00 | 0.0M |
| 2025-03-27 | 113,255.00 | 113,455.00 | 113,185.00 | 113,440.00 | 0.0M |
| 2025-03-26 | 113,735.00 | 113,775.00 | 113,485.00 | 113,485.00 | 0.0M |
| 2025-03-25 | 113,440.00 | 113,825.00 | 113,440.00 | 113,790.00 | 0.0M |
| 2025-03-24 | 113,895.00 | 114,360.00 | 113,895.00 | 113,960.00 | 0.0M |
| 2025-03-21 | 114,135.00 | 114,225.00 | 114,135.00 | 114,225.00 | 0.0M |
| 2025-03-20 | 114,115.00 | 114,740.00 | 114,115.00 | 114,480.00 | 0.0M |
| 2025-03-19 | 114,260.00 | 114,265.00 | 113,930.00 | 113,930.00 | 0.0M |
| 2025-03-18 | 114,260.00 | 114,470.00 | 114,170.00 | 114,440.00 | 0.1M |
| 2025-03-17 | 113,795.00 | 114,055.00 | 113,510.00 | 114,055.00 | 0.1M |
| 2025-03-14 | 114,675.00 | 114,675.00 | 114,005.00 | 114,005.00 | 0.0M |
| 2025-03-13 | 114,350.00 | 114,590.00 | 114,345.00 | 114,590.00 | 0.0M |
| 2025-03-12 | 114,375.00 | 114,910.00 | 114,375.00 | 114,735.00 | 0.0M |
| 2025-03-11 | 114,910.00 | 117,262.00 | 114,795.00 | 114,795.00 | 0.0M |
| 2025-03-10 | 114,595.00 | 114,625.00 | 114,100.00 | 114,100.00 | 0.0M |
| 2025-03-07 | 114,340.00 | 114,730.00 | 114,340.00 | 114,590.00 | 0.0M |
| 2025-03-06 | 113,745.00 | 114,030.00 | 113,285.00 | 114,030.00 | 0.0M |
| 2025-03-05 | 115,065.00 | 115,085.00 | 113,850.00 | 114,620.00 | 0.0M |
| 2025-03-04 | 116,720.00 | 116,815.00 | 116,005.00 | 116,005.00 | 0.0M |
| 2025-02-28 | 115,400.00 | 115,920.00 | 115,400.00 | 115,860.00 | 0.0M |
| 2025-02-27 | 115,380.00 | 115,475.00 | 114,940.00 | 114,965.00 | 0.0M |
| 2025-02-26 | 115,160.00 | 115,350.00 | 115,080.00 | 115,180.00 | 0.0M |
| 2025-02-25 | 114,600.00 | 114,600.00 | 114,235.00 | 114,315.00 | 0.0M |
| 2025-02-24 | 113,800.00 | 113,915.00 | 113,740.00 | 113,740.00 | 0.0M |
| 2025-02-21 | 112,620.00 | 113,155.00 | 112,580.00 | 113,155.00 | 0.0M |
| 2025-02-20 | 112,700.00 | 112,990.00 | 112,475.00 | 112,475.00 | 0.0M |
| 2025-02-19 | 112,495.00 | 112,975.00 | 112,495.00 | 112,820.00 | 0.0M |
| 2025-02-18 | 113,260.00 | 113,260.00 | 112,455.00 | 112,515.00 | 0.0M |
| 2025-02-17 | 113,585.00 | 113,585.00 | 112,915.00 | 112,915.00 | 0.0M |
| 2025-02-14 | 113,370.00 | 113,390.00 | 113,085.00 | 113,335.00 | 0.0M |
| 2025-02-13 | 111,960.00 | 112,645.00 | 111,940.00 | 112,645.00 | 0.0M |
| 2025-02-12 | 112,890.00 | 112,890.00 | 112,545.00 | 112,565.00 | 0.0M |
| 2025-02-11 | 113,835.00 | 113,900.00 | 113,225.00 | 113,225.00 | 0.0M |
| 2025-02-10 | 113,540.00 | 113,555.00 | 113,080.00 | 113,520.00 | 0.0M |
| 2025-02-07 | 113,840.00 | 114,150.00 | 113,360.00 | 113,400.00 | 0.0M |
| 2025-02-06 | 114,760.00 | 114,760.00 | 114,205.00 | 114,205.00 | 0.0M |
| 2025-02-05 | 113,525.00 | 113,795.00 | 113,450.00 | 113,680.00 | 0.0M |
| 2025-02-04 | 112,935.00 | 113,445.00 | 112,680.00 | 113,155.00 | 0.0M |
| 2025-02-03 | 112,360.00 | 113,610.00 | 112,360.00 | 113,375.00 | 0.0M |
| 2025-01-31 | 113,500.00 | 113,600.00 | 112,790.00 | 112,850.00 | 0.0M |
| 2025-01-24 | 112,850.00 | 113,250.00 | 112,560.00 | 112,560.00 | 0.0M |
| 2025-01-23 | 112,975.00 | 113,135.00 | 112,940.00 | 112,995.00 | 0.0M |
| 2025-01-22 | 113,065.00 | 113,125.00 | 112,895.00 | 113,125.00 | 0.0M |
| 2025-01-21 | 113,130.00 | 113,570.00 | 113,130.00 | 113,305.00 | 0.0M |
| 2025-01-20 | 111,940.00 | 112,660.00 | 111,940.00 | 112,660.00 | 0.0M |
| 2025-01-17 | 112,105.00 | 112,525.00 | 112,030.00 | 112,255.00 | 0.0M |
| 2025-01-16 | 112,190.00 | 112,230.00 | 111,550.00 | 111,925.00 | 0.0M |
| 2025-01-15 | 110,610.00 | 110,610.00 | 110,345.00 | 110,345.00 | 0.0M |
| 2025-01-14 | 110,770.00 | 110,925.00 | 110,640.00 | 110,925.00 | 0.0M |
| 2025-01-13 | 110,375.00 | 110,675.00 | 110,245.00 | 110,505.00 | 0.0M |
| 2025-01-10 | 112,255.00 | 112,255.00 | 111,750.00 | 111,750.00 | 0.0M |
| 2025-01-09 | 112,480.00 | 112,840.00 | 112,345.00 | 112,745.00 | 0.0M |
| 2025-01-08 | 111,405.00 | 111,785.00 | 111,405.00 | 111,705.00 | 0.0M |
| 2025-01-07 | 111,645.00 | 111,950.00 | 111,440.00 | 111,950.00 | 0.0M |
| 2025-01-06 | 115,295.00 | 115,295.00 | 111,090.00 | 111,220.00 | 0.0M |
| 2025-01-03 | 111,450.00 | 112,455.00 | 111,450.00 | 111,940.00 | 0.0M |
| 2025-01-02 | 110,080.00 | 111,530.00 | 110,080.00 | 111,405.00 | 0.0M |