11,850.00
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 | 12,500.00 | 12,500.00 | 11,670.00 | 11,850.00 | 0.1M |
| 2025-09-25 | 11,900.00 | 12,300.00 | 11,670.00 | 12,000.00 | 0.0M |
| 2025-09-24 | 11,950.00 | 11,990.00 | 11,440.00 | 11,760.00 | 0.0M |
| 2025-09-23 | 11,980.00 | 12,140.00 | 11,800.00 | 11,900.00 | 0.0M |
| 2025-09-22 | 12,220.00 | 12,370.00 | 12,050.00 | 12,130.00 | 0.0M |
| 2025-09-19 | 12,400.00 | 12,410.00 | 12,050.00 | 12,270.00 | 0.0M |
| 2025-09-18 | 12,150.00 | 12,440.00 | 12,070.00 | 12,340.00 | 0.0M |
| 2025-09-17 | 12,030.00 | 12,180.00 | 12,000.00 | 12,130.00 | 0.0M |
| 2025-09-16 | 12,500.00 | 12,500.00 | 12,220.00 | 12,320.00 | 0.1M |
| 2025-09-15 | 12,450.00 | 12,540.00 | 12,190.00 | 12,540.00 | 0.1M |
| 2025-09-12 | 13,400.00 | 13,950.00 | 12,220.00 | 12,300.00 | 0.8M |
| 2025-09-11 | 11,990.00 | 12,000.00 | 11,540.00 | 11,750.00 | 0.1M |
| 2025-09-10 | 10,720.00 | 13,300.00 | 10,580.00 | 11,960.00 | 1.2M |
| 2025-09-09 | 10,570.00 | 10,680.00 | 10,410.00 | 10,650.00 | 0.0M |
| 2025-09-08 | 10,530.00 | 10,650.00 | 10,460.00 | 10,560.00 | 0.0M |
| 2025-09-05 | 10,510.00 | 10,690.00 | 10,450.00 | 10,620.00 | 0.0M |
| 2025-09-04 | 10,540.00 | 10,790.00 | 10,500.00 | 10,510.00 | 0.0M |
| 2025-09-03 | 10,280.00 | 10,570.00 | 10,280.00 | 10,500.00 | 0.0M |
| 2025-09-02 | 10,190.00 | 10,360.00 | 10,120.00 | 10,360.00 | 0.0M |
| 2025-09-01 | 10,510.00 | 10,510.00 | 10,190.00 | 10,190.00 | 0.0M |
| 2025-08-29 | 10,540.00 | 10,880.00 | 10,370.00 | 10,530.00 | 0.0M |
| 2025-08-28 | 10,630.00 | 10,730.00 | 10,480.00 | 10,540.00 | 0.0M |
| 2025-08-27 | 10,870.00 | 10,940.00 | 10,670.00 | 10,740.00 | 0.0M |
| 2025-08-26 | 10,640.00 | 10,920.00 | 10,640.00 | 10,900.00 | 0.0M |
| 2025-08-25 | 10,550.00 | 10,800.00 | 10,550.00 | 10,780.00 | 0.0M |
| 2025-08-22 | 10,430.00 | 10,640.00 | 10,300.00 | 10,560.00 | 0.0M |
| 2025-08-21 | 10,450.00 | 10,640.00 | 10,400.00 | 10,500.00 | 0.0M |
| 2025-08-20 | 10,630.00 | 10,630.00 | 10,320.00 | 10,440.00 | 0.0M |
| 2025-08-19 | 10,820.00 | 11,340.00 | 10,680.00 | 10,710.00 | 0.0M |
| 2025-08-18 | 10,840.00 | 10,940.00 | 10,700.00 | 10,850.00 | 0.0M |
| 2025-08-14 | 11,000.00 | 11,170.00 | 10,860.00 | 10,960.00 | 0.0M |
| 2025-08-13 | 11,200.00 | 11,200.00 | 10,750.00 | 10,940.00 | 0.0M |
| 2025-08-12 | 11,180.00 | 11,190.00 | 10,630.00 | 10,910.00 | 0.0M |
| 2025-08-11 | 10,920.00 | 11,200.00 | 10,900.00 | 11,050.00 | 0.0M |
| 2025-08-08 | 11,030.00 | 11,050.00 | 10,700.00 | 10,920.00 | 0.0M |
| 2025-08-07 | 11,030.00 | 11,210.00 | 10,850.00 | 10,900.00 | 0.0M |
| 2025-08-06 | 10,750.00 | 11,300.00 | 10,690.00 | 11,010.00 | 0.0M |
| 2025-08-05 | 10,350.00 | 10,900.00 | 10,320.00 | 10,750.00 | 0.0M |
| 2025-08-04 | 10,280.00 | 10,400.00 | 10,100.00 | 10,300.00 | 0.0M |
| 2025-08-01 | 10,750.00 | 10,750.00 | 10,270.00 | 10,280.00 | 0.0M |
| 2025-07-31 | 10,960.00 | 10,970.00 | 10,380.00 | 10,750.00 | 0.0M |
| 2025-07-30 | 10,620.00 | 11,500.00 | 10,550.00 | 10,860.00 | 0.1M |
| 2025-07-29 | 10,740.00 | 10,750.00 | 10,500.00 | 10,620.00 | 0.0M |
| 2025-07-28 | 10,760.00 | 10,890.00 | 10,590.00 | 10,770.00 | 0.0M |
| 2025-07-25 | 10,930.00 | 10,990.00 | 10,650.00 | 10,760.00 | 0.0M |
| 2025-07-24 | 10,870.00 | 10,960.00 | 10,780.00 | 10,820.00 | 0.0M |
| 2025-07-23 | 10,920.00 | 11,200.00 | 10,610.00 | 10,870.00 | 0.0M |
| 2025-07-22 | 11,150.00 | 11,250.00 | 10,810.00 | 10,870.00 | 0.0M |
| 2025-07-21 | 10,770.00 | 11,430.00 | 10,750.00 | 11,140.00 | 0.0M |
| 2025-07-18 | 10,720.00 | 10,980.00 | 10,720.00 | 10,880.00 | 0.0M |
| 2025-07-17 | 10,840.00 | 10,920.00 | 10,630.00 | 10,770.00 | 0.0M |
| 2025-07-16 | 10,930.00 | 10,960.00 | 10,750.00 | 10,920.00 | 0.0M |
| 2025-07-15 | 10,910.00 | 11,120.00 | 10,700.00 | 10,980.00 | 0.0M |
| 2025-07-14 | 10,750.00 | 10,820.00 | 10,570.00 | 10,820.00 | 0.0M |
| 2025-07-11 | 10,530.00 | 10,770.00 | 10,450.00 | 10,630.00 | 0.0M |
| 2025-07-10 | 10,750.00 | 10,760.00 | 10,400.00 | 10,410.00 | 0.0M |
| 2025-07-09 | 10,480.00 | 10,660.00 | 10,480.00 | 10,660.00 | 0.0M |
| 2025-07-08 | 10,470.00 | 10,570.00 | 10,240.00 | 10,470.00 | 0.0M |
| 2025-07-07 | 10,680.00 | 10,680.00 | 10,000.00 | 10,470.00 | 0.0M |
| 2025-07-04 | 10,620.00 | 10,700.00 | 10,470.00 | 10,580.00 | 0.0M |
| 2025-07-03 | 10,400.00 | 10,790.00 | 10,390.00 | 10,700.00 | 0.0M |
| 2025-07-02 | 10,320.00 | 10,390.00 | 10,190.00 | 10,380.00 | 0.0M |
| 2025-07-01 | 10,270.00 | 10,460.00 | 10,260.00 | 10,260.00 | 0.0M |
| 2025-06-30 | 10,320.00 | 10,480.00 | 10,260.00 | 10,260.00 | 0.0M |
| 2025-06-27 | 10,630.00 | 10,750.00 | 10,320.00 | 10,320.00 | 0.0M |
| 2025-06-26 | 10,710.00 | 10,850.00 | 10,490.00 | 10,650.00 | 0.0M |
| 2025-06-25 | 10,950.00 | 10,950.00 | 10,610.00 | 10,700.00 | 0.0M |
| 2025-06-24 | 10,590.00 | 10,750.00 | 10,500.00 | 10,730.00 | 0.0M |
| 2025-06-23 | 10,670.00 | 10,730.00 | 10,370.00 | 10,390.00 | 0.0M |
| 2025-06-20 | 10,770.00 | 10,940.00 | 10,620.00 | 10,910.00 | 0.0M |
| 2025-06-19 | 10,700.00 | 10,770.00 | 10,490.00 | 10,770.00 | 0.0M |
| 2025-06-18 | 10,580.00 | 10,720.00 | 10,450.00 | 10,700.00 | 0.0M |
| 2025-06-17 | 10,610.00 | 10,710.00 | 10,450.00 | 10,530.00 | 0.0M |
| 2025-06-16 | 10,600.00 | 10,650.00 | 10,380.00 | 10,610.00 | 0.0M |
| 2025-06-13 | 11,010.00 | 11,010.00 | 10,570.00 | 10,570.00 | 0.0M |
| 2025-06-12 | 10,430.00 | 12,450.00 | 10,360.00 | 11,050.00 | 0.6M |
| 2025-06-11 | 10,280.00 | 10,500.00 | 10,260.00 | 10,350.00 | 0.0M |
| 2025-06-10 | 10,350.00 | 10,390.00 | 10,140.00 | 10,300.00 | 0.0M |
| 2025-06-09 | 10,380.00 | 10,490.00 | 10,010.00 | 10,310.00 | 0.0M |
| 2025-06-05 | 10,290.00 | 10,430.00 | 10,280.00 | 10,380.00 | 0.0M |
| 2025-06-04 | 10,200.00 | 10,480.00 | 10,200.00 | 10,280.00 | 0.0M |
| 2025-06-02 | 10,200.00 | 10,300.00 | 10,090.00 | 10,200.00 | 0.0M |
| 2025-05-30 | 10,280.00 | 10,280.00 | 10,040.00 | 10,140.00 | 0.0M |
| 2025-05-29 | 10,290.00 | 10,290.00 | 10,050.00 | 10,220.00 | 0.0M |
| 2025-05-28 | 9,860.00 | 10,340.00 | 9,840.00 | 10,130.00 | 0.0M |
| 2025-05-27 | 10,150.00 | 10,150.00 | 9,850.00 | 9,850.00 | 0.0M |
| 2025-05-26 | 9,870.00 | 10,070.00 | 9,700.00 | 10,030.00 | 0.0M |
| 2025-05-23 | 10,100.00 | 10,150.00 | 9,770.00 | 9,830.00 | 0.0M |
| 2025-05-22 | 10,030.00 | 10,170.00 | 9,950.00 | 10,000.00 | 0.0M |
| 2025-05-21 | 10,050.00 | 10,290.00 | 10,050.00 | 10,130.00 | 0.0M |
| 2025-05-20 | 10,150.00 | 10,430.00 | 10,060.00 | 10,170.00 | 0.0M |
| 2025-05-19 | 10,540.00 | 10,540.00 | 10,150.00 | 10,150.00 | 0.0M |
| 2025-05-16 | 11,000.00 | 11,000.00 | 10,420.00 | 10,430.00 | 0.0M |
| 2025-05-15 | 10,780.00 | 11,100.00 | 10,600.00 | 10,880.00 | 0.0M |
| 2025-05-14 | 10,700.00 | 10,790.00 | 10,410.00 | 10,710.00 | 0.0M |
| 2025-05-13 | 10,650.00 | 10,850.00 | 10,480.00 | 10,680.00 | 0.0M |
| 2025-05-12 | 10,600.00 | 10,650.00 | 9,880.00 | 10,590.00 | 0.0M |
| 2025-05-09 | 10,580.00 | 10,640.00 | 10,420.00 | 10,430.00 | 0.0M |
| 2025-05-08 | 10,490.00 | 10,530.00 | 10,370.00 | 10,390.00 | 0.0M |
| 2025-05-07 | 10,700.00 | 10,700.00 | 10,390.00 | 10,420.00 | 0.0M |
| 2025-05-02 | 10,570.00 | 10,650.00 | 10,500.00 | 10,650.00 | 0.0M |
| 2025-04-30 | 10,880.00 | 10,900.00 | 10,550.00 | 10,570.00 | 0.0M |
| 2025-04-29 | 10,780.00 | 10,810.00 | 10,700.00 | 10,800.00 | 0.0M |
| 2025-04-28 | 10,900.00 | 11,000.00 | 10,680.00 | 10,830.00 | 0.0M |
| 2025-04-25 | 10,770.00 | 10,930.00 | 10,730.00 | 10,820.00 | 0.0M |
| 2025-04-24 | 10,750.00 | 10,750.00 | 10,520.00 | 10,700.00 | 0.0M |
| 2025-04-23 | 10,520.00 | 10,700.00 | 10,510.00 | 10,640.00 | 0.0M |
| 2025-04-22 | 10,430.00 | 10,500.00 | 10,300.00 | 10,370.00 | 0.0M |
| 2025-04-21 | 10,500.00 | 10,740.00 | 10,330.00 | 10,350.00 | 0.0M |
| 2025-04-18 | 10,550.00 | 10,550.00 | 10,340.00 | 10,500.00 | 0.0M |
| 2025-04-17 | 10,360.00 | 10,580.00 | 10,300.00 | 10,460.00 | 0.0M |
| 2025-04-16 | 10,780.00 | 10,800.00 | 10,350.00 | 10,360.00 | 0.0M |
| 2025-04-15 | 10,800.00 | 10,820.00 | 10,520.00 | 10,780.00 | 0.0M |
| 2025-04-14 | 10,550.00 | 10,780.00 | 10,550.00 | 10,700.00 | 0.0M |
| 2025-04-11 | 10,390.00 | 10,690.00 | 10,180.00 | 10,650.00 | 0.0M |
| 2025-04-10 | 10,260.00 | 10,450.00 | 10,100.00 | 10,420.00 | 0.0M |
| 2025-04-09 | 9,850.00 | 10,100.00 | 9,360.00 | 9,680.00 | 0.0M |
| 2025-04-08 | 10,250.00 | 10,600.00 | 10,000.00 | 10,030.00 | 0.0M |
| 2025-04-07 | 10,490.00 | 10,550.00 | 9,810.00 | 9,810.00 | 0.0M |
| 2025-04-04 | 10,160.00 | 10,750.00 | 10,160.00 | 10,590.00 | 0.0M |
| 2025-04-03 | 10,080.00 | 10,520.00 | 10,080.00 | 10,390.00 | 0.0M |
| 2025-04-02 | 10,860.00 | 11,000.00 | 10,520.00 | 10,540.00 | 0.0M |
| 2025-04-01 | 10,800.00 | 11,090.00 | 10,700.00 | 10,800.00 | 0.0M |
| 2025-03-31 | 10,710.00 | 11,600.00 | 10,580.00 | 10,670.00 | 0.0M |
| 2025-03-28 | 11,690.00 | 11,920.00 | 11,170.00 | 11,210.00 | 0.1M |
| 2025-03-27 | 12,210.00 | 12,210.00 | 11,810.00 | 11,810.00 | 0.0M |
| 2025-03-26 | 12,250.00 | 12,550.00 | 11,890.00 | 12,330.00 | 0.1M |
| 2025-03-25 | 12,270.00 | 12,490.00 | 11,820.00 | 12,050.00 | 0.1M |
| 2025-03-24 | 12,620.00 | 12,620.00 | 11,850.00 | 12,180.00 | 0.1M |
| 2025-03-21 | 13,070.00 | 13,070.00 | 12,500.00 | 12,500.00 | 0.2M |
| 2025-03-20 | 12,610.00 | 14,600.00 | 12,260.00 | 13,070.00 | 1.5M |
| 2025-03-19 | 12,600.00 | 12,870.00 | 12,400.00 | 12,500.00 | 0.1M |
| 2025-03-18 | 13,100.00 | 13,100.00 | 12,550.00 | 12,600.00 | 0.0M |
| 2025-03-17 | 13,200.00 | 13,500.00 | 12,670.00 | 12,900.00 | 0.1M |
| 2025-03-14 | 12,450.00 | 14,240.00 | 12,160.00 | 13,000.00 | 0.5M |
| 2025-03-13 | 12,740.00 | 12,930.00 | 12,400.00 | 12,450.00 | 0.1M |
| 2025-03-12 | 12,270.00 | 12,630.00 | 12,270.00 | 12,580.00 | 0.1M |
| 2025-03-11 | 12,010.00 | 12,360.00 | 11,810.00 | 12,230.00 | 0.1M |
| 2025-03-10 | 12,650.00 | 12,750.00 | 12,130.00 | 12,560.00 | 0.1M |
| 2025-03-07 | 12,550.00 | 13,060.00 | 12,430.00 | 12,640.00 | 0.1M |
| 2025-03-06 | 13,610.00 | 13,700.00 | 12,420.00 | 12,520.00 | 0.1M |
| 2025-03-05 | 12,960.00 | 13,330.00 | 12,680.00 | 13,320.00 | 0.1M |
| 2025-03-04 | 13,400.00 | 13,790.00 | 12,670.00 | 12,950.00 | 0.1M |
| 2025-02-28 | 14,200.00 | 14,500.00 | 13,810.00 | 13,810.00 | 0.1M |
| 2025-02-27 | 14,900.00 | 15,150.00 | 14,450.00 | 14,620.00 | 0.2M |
| 2025-02-26 | 15,050.00 | 15,920.00 | 15,000.00 | 15,080.00 | 0.7M |
| 2025-02-25 | 14,300.00 | 17,070.00 | 13,840.00 | 15,080.00 | 4.5M |
| 2025-02-24 | 11,530.00 | 14,980.00 | 11,500.00 | 14,680.00 | 2.0M |
| 2025-02-21 | 11,200.00 | 11,530.00 | 11,110.00 | 11,530.00 | 0.0M |
| 2025-02-20 | 11,340.00 | 11,460.00 | 11,130.00 | 11,200.00 | 0.0M |
| 2025-02-19 | 10,920.00 | 11,460.00 | 10,920.00 | 11,340.00 | 0.0M |
| 2025-02-18 | 10,990.00 | 10,990.00 | 10,780.00 | 10,920.00 | 0.0M |
| 2025-02-17 | 10,700.00 | 11,360.00 | 10,630.00 | 10,990.00 | 0.0M |
| 2025-02-14 | 10,860.00 | 11,080.00 | 10,580.00 | 10,700.00 | 0.0M |
| 2025-02-13 | 10,580.00 | 10,990.00 | 10,520.00 | 10,860.00 | 0.0M |
| 2025-02-12 | 10,600.00 | 10,880.00 | 10,490.00 | 10,630.00 | 0.0M |
| 2025-02-11 | 10,880.00 | 10,880.00 | 10,580.00 | 10,580.00 | 0.0M |
| 2025-02-10 | 10,600.00 | 10,820.00 | 10,500.00 | 10,800.00 | 0.0M |
| 2025-02-07 | 10,590.00 | 10,920.00 | 10,550.00 | 10,760.00 | 0.0M |
| 2025-02-06 | 10,950.00 | 10,960.00 | 10,510.00 | 10,690.00 | 0.0M |
| 2025-02-05 | 11,050.00 | 11,140.00 | 10,910.00 | 10,950.00 | 0.0M |
| 2025-02-04 | 10,560.00 | 12,500.00 | 10,530.00 | 11,030.00 | 0.1M |
| 2025-02-03 | 11,170.00 | 11,170.00 | 10,500.00 | 10,510.00 | 0.0M |
| 2025-01-31 | 11,240.00 | 11,290.00 | 10,910.00 | 11,200.00 | 0.0M |
| 2025-01-24 | 11,310.00 | 11,520.00 | 11,110.00 | 11,290.00 | 0.0M |
| 2025-01-23 | 11,730.00 | 11,800.00 | 11,350.00 | 11,370.00 | 0.0M |
| 2025-01-22 | 11,990.00 | 12,040.00 | 11,700.00 | 11,810.00 | 0.0M |
| 2025-01-21 | 12,710.00 | 12,790.00 | 11,820.00 | 12,020.00 | 0.0M |
| 2025-01-20 | 12,580.00 | 12,860.00 | 12,330.00 | 12,550.00 | 0.0M |
| 2025-01-17 | 11,830.00 | 12,500.00 | 11,790.00 | 12,500.00 | 0.1M |
| 2025-01-16 | 11,270.00 | 12,360.00 | 11,270.00 | 11,940.00 | 0.1M |
| 2025-01-15 | 11,600.00 | 11,600.00 | 11,170.00 | 11,240.00 | 0.0M |
| 2025-01-14 | 11,050.00 | 11,570.00 | 11,050.00 | 11,500.00 | 0.0M |
| 2025-01-13 | 11,480.00 | 11,480.00 | 11,050.00 | 11,140.00 | 0.0M |
| 2025-01-10 | 11,810.00 | 11,840.00 | 11,360.00 | 11,360.00 | 0.0M |
| 2025-01-09 | 11,320.00 | 11,780.00 | 11,170.00 | 11,780.00 | 0.0M |
| 2025-01-08 | 11,250.00 | 11,440.00 | 11,190.00 | 11,320.00 | 0.0M |
| 2025-01-07 | 11,510.00 | 11,550.00 | 11,260.00 | 11,290.00 | 0.0M |
| 2025-01-06 | 11,180.00 | 11,560.00 | 11,140.00 | 11,510.00 | 0.0M |
| 2025-01-03 | 10,720.00 | 11,350.00 | 10,720.00 | 11,140.00 | 0.0M |
| 2025-01-02 | 10,700.00 | 11,020.00 | 10,610.00 | 10,820.00 | 0.0M |