33,250.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 33,550.00 | 33,900.00 | 32,700.00 | 33,250.00 | 0.1M |
| 2025-09-26 | 34,400.00 | 34,400.00 | 33,100.00 | 33,450.00 | 0.1M |
| 2025-09-25 | 33,700.00 | 35,450.00 | 33,700.00 | 34,300.00 | 0.1M |
| 2025-09-24 | 34,900.00 | 35,400.00 | 33,900.00 | 34,050.00 | 0.1M |
| 2025-09-23 | 35,950.00 | 36,000.00 | 34,000.00 | 34,900.00 | 0.2M |
| 2025-09-22 | 36,200.00 | 36,950.00 | 34,750.00 | 35,400.00 | 0.2M |
| 2025-09-19 | 35,100.00 | 36,350.00 | 34,200.00 | 35,650.00 | 0.3M |
| 2025-09-18 | 33,200.00 | 34,850.00 | 32,900.00 | 34,700.00 | 0.2M |
| 2025-09-17 | 33,000.00 | 33,650.00 | 32,200.00 | 32,300.00 | 0.3M |
| 2025-09-16 | 31,650.00 | 31,700.00 | 30,750.00 | 31,500.00 | 0.1M |
| 2025-09-15 | 32,300.00 | 32,300.00 | 31,050.00 | 31,650.00 | 0.1M |
| 2025-09-12 | 31,600.00 | 32,550.00 | 30,800.00 | 32,300.00 | 0.2M |
| 2025-09-11 | 32,000.00 | 32,400.00 | 30,800.00 | 31,300.00 | 0.1M |
| 2025-09-10 | 34,000.00 | 34,000.00 | 31,900.00 | 32,000.00 | 0.2M |
| 2025-09-09 | 33,400.00 | 33,750.00 | 32,850.00 | 33,650.00 | 0.1M |
| 2025-09-08 | 32,750.00 | 33,400.00 | 31,600.00 | 33,400.00 | 0.1M |
| 2025-09-05 | 32,700.00 | 33,450.00 | 31,900.00 | 32,200.00 | 0.1M |
| 2025-09-04 | 34,650.00 | 34,700.00 | 32,450.00 | 32,450.00 | 0.2M |
| 2025-09-03 | 34,500.00 | 34,950.00 | 33,450.00 | 34,650.00 | 0.1M |
| 2025-09-02 | 34,100.00 | 34,950.00 | 33,250.00 | 34,500.00 | 0.1M |
| 2025-09-01 | 33,750.00 | 34,550.00 | 33,150.00 | 33,800.00 | 0.2M |
| 2025-08-29 | 33,500.00 | 33,800.00 | 32,700.00 | 32,900.00 | 0.1M |
| 2025-08-28 | 33,400.00 | 34,100.00 | 32,500.00 | 33,500.00 | 0.2M |
| 2025-08-27 | 36,300.00 | 36,500.00 | 34,650.00 | 34,800.00 | 0.2M |
| 2025-08-26 | 35,050.00 | 38,000.00 | 35,050.00 | 36,450.00 | 0.3M |
| 2025-08-25 | 35,150.00 | 36,050.00 | 34,050.00 | 35,250.00 | 0.2M |
| 2025-08-22 | 35,300.00 | 35,900.00 | 34,600.00 | 34,650.00 | 0.1M |
| 2025-08-21 | 37,800.00 | 38,000.00 | 34,750.00 | 35,100.00 | 0.4M |
| 2025-08-20 | 36,750.00 | 37,100.00 | 34,600.00 | 36,400.00 | 0.4M |
| 2025-08-19 | 33,300.00 | 37,800.00 | 33,300.00 | 36,500.00 | 0.7M |
| 2025-08-18 | 32,300.00 | 34,400.00 | 31,550.00 | 33,650.00 | 0.2M |
| 2025-08-14 | 33,650.00 | 34,450.00 | 33,300.00 | 33,600.00 | 0.1M |
| 2025-08-13 | 34,550.00 | 35,000.00 | 31,900.00 | 33,350.00 | 0.4M |
| 2025-08-12 | 34,850.00 | 35,450.00 | 34,050.00 | 34,800.00 | 0.3M |
| 2025-08-11 | 33,500.00 | 35,200.00 | 33,000.00 | 34,300.00 | 0.4M |
| 2025-08-08 | 31,250.00 | 33,450.00 | 30,550.00 | 32,900.00 | 0.2M |
| 2025-08-07 | 31,600.00 | 31,950.00 | 30,850.00 | 31,250.00 | 0.1M |
| 2025-08-06 | 30,700.00 | 31,500.00 | 30,150.00 | 31,250.00 | 0.2M |
| 2025-08-05 | 29,150.00 | 30,250.00 | 28,850.00 | 30,200.00 | 0.1M |
| 2025-08-04 | 27,950.00 | 29,200.00 | 27,550.00 | 29,000.00 | 0.2M |
| 2025-08-01 | 29,500.00 | 29,500.00 | 27,500.00 | 27,800.00 | 0.3M |
| 2025-07-31 | 29,500.00 | 30,450.00 | 29,250.00 | 30,300.00 | 0.1M |
| 2025-07-30 | 30,300.00 | 30,700.00 | 29,500.00 | 29,550.00 | 0.1M |
| 2025-07-29 | 29,400.00 | 30,575.00 | 29,100.00 | 30,500.00 | 0.1M |
| 2025-07-28 | 31,200.00 | 31,500.00 | 29,150.00 | 29,400.00 | 0.2M |
| 2025-07-25 | 29,450.00 | 30,800.00 | 28,800.00 | 30,450.00 | 0.2M |
| 2025-07-24 | 31,650.00 | 31,650.00 | 29,200.00 | 29,650.00 | 0.2M |
| 2025-07-23 | 31,600.00 | 31,750.00 | 30,450.00 | 31,450.00 | 0.1M |
| 2025-07-22 | 32,600.00 | 33,150.00 | 31,350.00 | 31,350.00 | 0.1M |
| 2025-07-21 | 31,950.00 | 33,150.00 | 31,550.00 | 32,400.00 | 0.2M |
| 2025-07-18 | 32,050.00 | 32,500.00 | 30,700.00 | 31,700.00 | 0.1M |
| 2025-07-17 | 33,200.00 | 33,400.00 | 31,550.00 | 31,800.00 | 0.1M |
| 2025-07-16 | 33,600.00 | 33,600.00 | 32,550.00 | 33,150.00 | 0.1M |
| 2025-07-15 | 34,250.00 | 34,250.00 | 33,600.00 | 33,900.00 | 0.1M |
| 2025-07-14 | 34,250.00 | 34,750.00 | 33,400.00 | 34,150.00 | 0.1M |
| 2025-07-11 | 33,650.00 | 35,100.00 | 33,100.00 | 34,150.00 | 0.1M |
| 2025-07-10 | 34,700.00 | 35,200.00 | 33,500.00 | 33,600.00 | 0.1M |
| 2025-07-09 | 35,000.00 | 35,000.00 | 33,050.00 | 34,850.00 | 0.1M |
| 2025-07-08 | 33,700.00 | 35,100.00 | 33,200.00 | 34,800.00 | 0.2M |
| 2025-07-07 | 31,600.00 | 34,000.00 | 31,500.00 | 33,850.00 | 0.3M |
| 2025-07-04 | 31,350.00 | 32,150.00 | 30,800.00 | 31,300.00 | 0.2M |
| 2025-07-03 | 31,600.00 | 31,600.00 | 30,400.00 | 31,100.00 | 0.2M |
| 2025-07-02 | 32,600.00 | 32,900.00 | 30,600.00 | 31,450.00 | 0.2M |
| 2025-07-01 | 31,400.00 | 32,650.00 | 30,750.00 | 32,150.00 | 0.2M |
| 2025-06-30 | 30,200.00 | 31,750.00 | 29,700.00 | 31,300.00 | 0.2M |
| 2025-06-27 | 30,200.00 | 31,600.00 | 29,750.00 | 30,200.00 | 0.1M |
| 2025-06-26 | 30,600.00 | 30,750.00 | 29,600.00 | 30,250.00 | 0.1M |
| 2025-06-25 | 30,900.00 | 31,050.00 | 30,200.00 | 30,750.00 | 0.1M |
| 2025-06-24 | 31,150.00 | 31,900.00 | 30,400.00 | 30,550.00 | 0.1M |
| 2025-06-23 | 30,050.00 | 31,000.00 | 29,050.00 | 30,750.00 | 0.2M |
| 2025-06-20 | 30,250.00 | 31,700.00 | 30,050.00 | 30,900.00 | 0.1M |
| 2025-06-19 | 30,750.00 | 32,750.00 | 29,200.00 | 30,450.00 | 0.4M |
| 2025-06-18 | 29,850.00 | 31,050.00 | 29,500.00 | 30,750.00 | 0.4M |
| 2025-06-17 | 29,200.00 | 29,200.00 | 28,200.00 | 28,900.00 | 0.3M |
| 2025-06-16 | 29,200.00 | 29,350.00 | 28,350.00 | 29,000.00 | 0.2M |
| 2025-06-13 | 30,000.00 | 30,000.00 | 28,650.00 | 30,000.00 | 0.3M |
| 2025-06-12 | 30,200.00 | 30,350.00 | 29,250.00 | 30,100.00 | 0.1M |
| 2025-06-11 | 32,750.00 | 32,750.00 | 29,750.00 | 29,750.00 | 0.4M |
| 2025-06-10 | 31,200.00 | 32,750.00 | 30,350.00 | 32,350.00 | 0.2M |
| 2025-06-09 | 31,500.00 | 32,300.00 | 30,900.00 | 31,100.00 | 0.1M |
| 2025-06-05 | 31,950.00 | 32,150.00 | 31,050.00 | 31,500.00 | 0.1M |
| 2025-06-04 | 32,600.00 | 32,600.00 | 31,525.00 | 31,950.00 | 0.1M |
| 2025-06-02 | 30,950.00 | 32,950.00 | 30,700.00 | 31,850.00 | 0.2M |
| 2025-05-30 | 30,950.00 | 31,600.00 | 30,700.00 | 30,750.00 | 0.1M |
| 2025-05-29 | 31,700.00 | 31,750.00 | 30,300.00 | 31,400.00 | 0.3M |
| 2025-05-28 | 32,550.00 | 33,850.00 | 31,300.00 | 31,700.00 | 0.2M |
| 2025-05-27 | 32,250.00 | 32,350.00 | 31,050.00 | 32,050.00 | 0.2M |
| 2025-05-26 | 32,900.00 | 33,150.00 | 31,600.00 | 32,350.00 | 0.2M |
| 2025-05-23 | 30,900.00 | 33,600.00 | 30,800.00 | 33,150.00 | 0.3M |
| 2025-05-22 | 31,850.00 | 32,500.00 | 30,450.00 | 30,850.00 | 0.2M |
| 2025-05-21 | 31,600.00 | 32,350.00 | 30,600.00 | 31,850.00 | 0.2M |
| 2025-05-20 | 30,200.00 | 31,150.00 | 29,950.00 | 30,950.00 | 0.3M |
| 2025-05-19 | 29,700.00 | 30,550.00 | 29,350.00 | 29,950.00 | 0.2M |
| 2025-05-16 | 28,750.00 | 30,200.00 | 28,200.00 | 29,850.00 | 0.2M |
| 2025-05-15 | 30,000.00 | 30,000.00 | 28,100.00 | 28,500.00 | 0.2M |
| 2025-05-14 | 28,600.00 | 30,000.00 | 28,400.00 | 29,750.00 | 0.2M |
| 2025-05-13 | 27,550.00 | 29,050.00 | 27,000.00 | 28,750.00 | 0.2M |
| 2025-05-12 | 28,400.00 | 29,000.00 | 27,250.00 | 28,100.00 | 0.2M |
| 2025-05-09 | 29,500.00 | 29,650.00 | 27,050.00 | 28,700.00 | 0.4M |
| 2025-05-08 | 28,650.00 | 29,300.00 | 27,800.00 | 28,900.00 | 0.2M |
| 2025-05-07 | 27,450.00 | 28,850.00 | 27,200.00 | 28,450.00 | 0.1M |
| 2025-05-02 | 29,850.00 | 29,900.00 | 27,300.00 | 27,700.00 | 0.3M |
| 2025-04-30 | 29,200.00 | 29,400.00 | 28,250.00 | 28,900.00 | 0.2M |
| 2025-04-29 | 29,000.00 | 29,200.00 | 27,700.00 | 28,950.00 | 0.5M |
| 2025-04-28 | 27,000.00 | 28,300.00 | 26,250.00 | 27,000.00 | 0.3M |
| 2025-04-25 | 24,850.00 | 27,300.00 | 24,850.00 | 26,950.00 | 0.3M |
| 2025-04-24 | 25,600.00 | 25,600.00 | 24,700.00 | 24,900.00 | 0.1M |
| 2025-04-23 | 25,100.00 | 26,250.00 | 24,550.00 | 25,750.00 | 0.1M |
| 2025-04-22 | 24,650.00 | 25,375.00 | 24,500.00 | 24,950.00 | 0.1M |
| 2025-04-21 | 25,800.00 | 26,400.00 | 24,700.00 | 25,400.00 | 0.1M |
| 2025-04-18 | 26,500.00 | 26,900.00 | 25,100.00 | 25,500.00 | 0.2M |
| 2025-04-17 | 24,700.00 | 26,000.00 | 24,450.00 | 25,750.00 | 0.2M |
| 2025-04-16 | 23,400.00 | 25,000.00 | 23,150.00 | 24,300.00 | 0.3M |
| 2025-04-15 | 24,450.00 | 26,200.00 | 23,250.00 | 23,300.00 | 0.2M |
| 2025-04-14 | 24,350.00 | 24,450.00 | 23,100.00 | 23,950.00 | 0.1M |
| 2025-04-11 | 24,000.00 | 24,900.00 | 23,700.00 | 24,350.00 | 0.1M |
| 2025-04-10 | 23,400.00 | 24,700.00 | 22,900.00 | 24,700.00 | 0.2M |
| 2025-04-09 | 23,350.00 | 23,500.00 | 21,400.00 | 21,900.00 | 0.3M |
| 2025-04-08 | 24,550.00 | 24,950.00 | 23,450.00 | 23,700.00 | 0.1M |
| 2025-04-07 | 24,650.00 | 25,350.00 | 23,050.00 | 23,950.00 | 0.4M |
| 2025-04-04 | 26,150.00 | 27,450.00 | 25,400.00 | 26,550.00 | 0.5M |
| 2025-04-03 | 23,950.00 | 26,250.00 | 23,750.00 | 25,600.00 | 0.2M |
| 2025-04-02 | 25,750.00 | 25,950.00 | 24,300.00 | 24,550.00 | 0.2M |
| 2025-04-01 | 26,700.00 | 27,100.00 | 25,100.00 | 25,450.00 | 0.2M |
| 2025-03-31 | 25,900.00 | 26,800.00 | 24,300.00 | 26,600.00 | 0.5M |
| 2025-03-28 | 25,800.00 | 26,950.00 | 24,900.00 | 26,350.00 | 0.8M |
| 2025-03-27 | 24,550.00 | 26,700.00 | 23,800.00 | 25,900.00 | 1.1M |
| 2025-03-26 | 24,300.00 | 25,550.00 | 24,100.00 | 24,550.00 | 0.4M |
| 2025-03-25 | 23,600.00 | 24,750.00 | 23,100.00 | 24,300.00 | 0.7M |
| 2025-03-24 | 20,400.00 | 23,600.00 | 20,400.00 | 22,700.00 | 0.5M |
| 2025-03-21 | 19,350.00 | 20,800.00 | 17,910.00 | 20,650.00 | 0.1M |
| 2025-03-20 | 20,700.00 | 20,700.00 | 19,100.00 | 19,180.00 | 0.2M |
| 2025-03-19 | 20,800.00 | 21,500.00 | 20,450.00 | 20,700.00 | 0.1M |
| 2025-03-18 | 20,800.00 | 21,050.00 | 20,300.00 | 20,600.00 | 0.0M |
| 2025-03-17 | 20,100.00 | 21,100.00 | 19,690.00 | 20,900.00 | 0.1M |
| 2025-03-14 | 20,550.00 | 20,750.00 | 19,930.00 | 19,990.00 | 0.1M |
| 2025-03-13 | 20,850.00 | 21,100.00 | 20,500.00 | 20,600.00 | 0.0M |
| 2025-03-12 | 21,550.00 | 22,000.00 | 20,550.00 | 20,650.00 | 0.1M |
| 2025-03-11 | 20,500.00 | 21,650.00 | 20,500.00 | 21,600.00 | 0.1M |
| 2025-03-10 | 21,700.00 | 22,000.00 | 20,950.00 | 21,500.00 | 0.1M |
| 2025-03-07 | 22,600.00 | 24,100.00 | 21,600.00 | 21,950.00 | 0.2M |
| 2025-03-06 | 23,550.00 | 23,850.00 | 22,500.00 | 22,950.00 | 0.1M |
| 2025-03-05 | 23,050.00 | 24,250.00 | 22,900.00 | 23,300.00 | 0.2M |
| 2025-03-04 | 23,500.00 | 23,650.00 | 22,550.00 | 22,950.00 | 0.2M |
| 2025-02-28 | 22,350.00 | 24,450.00 | 22,300.00 | 23,850.00 | 0.4M |
| 2025-02-27 | 23,600.00 | 23,600.00 | 22,700.00 | 22,950.00 | 0.1M |
| 2025-02-26 | 23,300.00 | 24,000.00 | 22,950.00 | 23,450.00 | 0.2M |
| 2025-02-25 | 21,550.00 | 23,300.00 | 21,150.00 | 22,950.00 | 0.2M |
| 2025-02-24 | 21,700.00 | 22,050.00 | 21,000.00 | 21,450.00 | 0.2M |
| 2025-02-21 | 22,700.00 | 22,700.00 | 21,800.00 | 22,250.00 | 0.1M |
| 2025-02-20 | 25,300.00 | 25,300.00 | 22,000.00 | 22,700.00 | 0.9M |
| 2025-02-19 | 22,200.00 | 23,100.00 | 21,400.00 | 22,600.00 | 0.3M |
| 2025-02-18 | 21,900.00 | 22,600.00 | 21,350.00 | 22,450.00 | 0.3M |
| 2025-02-17 | 20,950.00 | 22,200.00 | 20,750.00 | 21,850.00 | 0.4M |
| 2025-02-14 | 21,550.00 | 21,550.00 | 19,690.00 | 20,550.00 | 0.3M |
| 2025-02-13 | 21,750.00 | 21,950.00 | 20,800.00 | 21,500.00 | 0.2M |
| 2025-02-12 | 21,150.00 | 22,200.00 | 20,450.00 | 21,650.00 | 0.2M |
| 2025-02-11 | 21,150.00 | 21,700.00 | 20,600.00 | 20,950.00 | 0.1M |
| 2025-02-10 | 20,800.00 | 21,700.00 | 20,500.00 | 21,100.00 | 0.3M |
| 2025-02-07 | 20,100.00 | 21,500.00 | 19,920.00 | 20,100.00 | 0.2M |
| 2025-02-06 | 20,450.00 | 20,850.00 | 19,830.00 | 20,450.00 | 0.1M |
| 2025-02-05 | 19,500.00 | 20,500.00 | 18,810.00 | 20,300.00 | 0.2M |
| 2025-02-04 | 18,300.00 | 19,580.00 | 17,930.00 | 19,500.00 | 0.2M |
| 2025-02-03 | 17,860.00 | 18,600.00 | 17,460.00 | 18,110.00 | 0.1M |
| 2025-01-31 | 18,800.00 | 18,800.00 | 17,870.00 | 17,960.00 | 0.1M |
| 2025-01-24 | 18,520.00 | 18,830.00 | 17,490.00 | 18,800.00 | 0.2M |
| 2025-01-23 | 19,580.00 | 19,580.00 | 18,450.00 | 18,520.00 | 0.1M |
| 2025-01-22 | 19,510.00 | 19,950.00 | 18,520.00 | 19,580.00 | 0.2M |
| 2025-01-21 | 19,170.00 | 19,780.00 | 19,100.00 | 19,500.00 | 0.1M |
| 2025-01-20 | 20,050.00 | 20,050.00 | 19,000.00 | 19,040.00 | 0.1M |
| 2025-01-17 | 19,890.00 | 21,200.00 | 19,810.00 | 20,000.00 | 0.2M |
| 2025-01-16 | 20,650.00 | 20,700.00 | 19,850.00 | 20,050.00 | 0.1M |
| 2025-01-15 | 20,550.00 | 21,350.00 | 20,300.00 | 20,650.00 | 0.2M |
| 2025-01-14 | 20,000.00 | 20,700.00 | 19,410.00 | 20,700.00 | 0.2M |
| 2025-01-13 | 19,530.00 | 20,300.00 | 19,160.00 | 19,840.00 | 0.4M |
| 2025-01-10 | 19,450.00 | 19,730.00 | 18,610.00 | 19,020.00 | 0.2M |
| 2025-01-09 | 18,250.00 | 19,390.00 | 16,830.00 | 19,390.00 | 0.5M |
| 2025-01-08 | 18,020.00 | 18,100.00 | 17,430.00 | 17,910.00 | 0.2M |
| 2025-01-07 | 17,420.00 | 18,800.00 | 17,420.00 | 18,300.00 | 0.3M |
| 2025-01-06 | 19,000.00 | 19,000.00 | 17,240.00 | 17,420.00 | 0.6M |
| 2025-01-03 | 20,400.00 | 21,250.00 | 18,690.00 | 18,910.00 | 0.5M |
| 2025-01-02 | 20,550.00 | 21,600.00 | 20,450.00 | 20,650.00 | 0.1M |