18,670.00
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 18,920.00 | 19,120.00 | 18,120.00 | 18,670.00 | 0.0M |
| 2025-09-30 | 19,210.00 | 19,900.00 | 18,400.00 | 18,740.00 | 0.0M |
| 2025-09-29 | 19,560.00 | 19,640.00 | 18,860.00 | 19,100.00 | 0.0M |
| 2025-09-26 | 19,800.00 | 19,870.00 | 19,460.00 | 19,550.00 | 0.0M |
| 2025-09-25 | 19,740.00 | 20,500.00 | 19,510.00 | 19,940.00 | 0.1M |
| 2025-09-24 | 19,660.00 | 19,840.00 | 19,460.00 | 19,620.00 | 0.0M |
| 2025-09-23 | 20,200.00 | 20,250.00 | 19,590.00 | 19,620.00 | 0.1M |
| 2025-09-22 | 20,300.00 | 20,350.00 | 19,640.00 | 20,150.00 | 0.1M |
| 2025-09-19 | 20,700.00 | 20,700.00 | 20,000.00 | 20,200.00 | 0.0M |
| 2025-09-18 | 21,750.00 | 21,800.00 | 20,400.00 | 20,750.00 | 0.1M |
| 2025-09-17 | 23,100.00 | 23,450.00 | 21,550.00 | 21,600.00 | 0.1M |
| 2025-09-16 | 22,650.00 | 23,150.00 | 21,200.00 | 22,900.00 | 0.1M |
| 2025-09-15 | 22,500.00 | 23,000.00 | 21,950.00 | 22,250.00 | 0.1M |
| 2025-09-12 | 22,700.00 | 23,250.00 | 22,100.00 | 22,900.00 | 0.1M |
| 2025-09-11 | 23,450.00 | 23,750.00 | 22,550.00 | 22,650.00 | 0.1M |
| 2025-09-10 | 23,000.00 | 23,850.00 | 22,700.00 | 23,450.00 | 0.1M |
| 2025-09-09 | 23,350.00 | 24,750.00 | 22,900.00 | 23,250.00 | 0.1M |
| 2025-09-08 | 23,100.00 | 23,300.00 | 22,500.00 | 23,200.00 | 0.0M |
| 2025-09-05 | 23,500.00 | 23,500.00 | 22,250.00 | 23,050.00 | 0.1M |
| 2025-09-04 | 22,750.00 | 23,650.00 | 22,400.00 | 23,350.00 | 0.1M |
| 2025-09-03 | 22,800.00 | 23,800.00 | 22,000.00 | 22,600.00 | 0.1M |
| 2025-09-02 | 22,450.00 | 23,300.00 | 22,200.00 | 23,200.00 | 0.0M |
| 2025-09-01 | 22,400.00 | 23,000.00 | 21,650.00 | 22,400.00 | 0.0M |
| 2025-08-29 | 22,850.00 | 23,500.00 | 22,500.00 | 22,600.00 | 0.1M |
| 2025-08-28 | 22,550.00 | 23,600.00 | 22,000.00 | 23,000.00 | 0.1M |
| 2025-08-27 | 21,400.00 | 23,750.00 | 21,400.00 | 23,300.00 | 0.2M |
| 2025-08-26 | 20,000.00 | 22,300.00 | 19,700.00 | 21,300.00 | 0.2M |
| 2025-08-25 | 19,940.00 | 20,400.00 | 19,620.00 | 20,000.00 | 0.0M |
| 2025-08-22 | 19,580.00 | 19,900.00 | 19,360.00 | 19,510.00 | 0.0M |
| 2025-08-21 | 19,620.00 | 19,920.00 | 19,300.00 | 19,320.00 | 0.0M |
| 2025-08-20 | 19,990.00 | 20,000.00 | 18,800.00 | 19,630.00 | 0.1M |
| 2025-08-19 | 20,600.00 | 21,250.00 | 20,200.00 | 20,450.00 | 0.0M |
| 2025-08-18 | 21,050.00 | 21,050.00 | 19,980.00 | 20,500.00 | 0.1M |
| 2025-08-14 | 21,650.00 | 21,650.00 | 20,700.00 | 21,200.00 | 0.0M |
| 2025-08-13 | 21,900.00 | 22,050.00 | 20,650.00 | 21,350.00 | 0.0M |
| 2025-08-12 | 22,000.00 | 22,800.00 | 21,700.00 | 21,950.00 | 0.0M |
| 2025-08-11 | 22,100.00 | 22,350.00 | 21,500.00 | 21,950.00 | 0.0M |
| 2025-08-08 | 22,500.00 | 22,800.00 | 21,550.00 | 22,300.00 | 0.1M |
| 2025-08-07 | 22,800.00 | 23,000.00 | 22,050.00 | 22,650.00 | 0.1M |
| 2025-08-06 | 22,700.00 | 23,550.00 | 22,000.00 | 22,700.00 | 0.1M |
| 2025-08-05 | 22,550.00 | 22,900.00 | 21,900.00 | 22,600.00 | 0.1M |
| 2025-08-04 | 21,150.00 | 22,650.00 | 21,150.00 | 22,300.00 | 0.1M |
| 2025-08-01 | 22,150.00 | 22,300.00 | 21,000.00 | 21,150.00 | 0.1M |
| 2025-07-31 | 22,500.00 | 22,600.00 | 21,250.00 | 22,550.00 | 0.1M |
| 2025-07-30 | 24,250.00 | 24,250.00 | 22,050.00 | 22,150.00 | 0.1M |
| 2025-07-29 | 24,100.00 | 24,500.00 | 23,500.00 | 23,900.00 | 0.1M |
| 2025-07-28 | 22,950.00 | 24,400.00 | 22,100.00 | 24,300.00 | 0.2M |
| 2025-07-25 | 22,000.00 | 23,150.00 | 21,500.00 | 22,900.00 | 0.1M |
| 2025-07-24 | 23,000.00 | 23,800.00 | 22,350.00 | 22,350.00 | 0.1M |
| 2025-07-23 | 22,900.00 | 23,200.00 | 22,050.00 | 23,150.00 | 0.1M |
| 2025-07-22 | 22,300.00 | 24,500.00 | 21,050.00 | 23,200.00 | 0.4M |
| 2025-07-21 | 23,300.00 | 23,300.00 | 21,550.00 | 22,350.00 | 0.2M |
| 2025-07-18 | 23,600.00 | 24,100.00 | 22,550.00 | 23,400.00 | 0.2M |
| 2025-07-17 | 22,400.00 | 24,600.00 | 21,700.00 | 23,950.00 | 0.4M |
| 2025-07-16 | 20,950.00 | 23,150.00 | 20,000.00 | 22,650.00 | 0.6M |
| 2025-07-15 | 18,080.00 | 21,300.00 | 17,980.00 | 20,950.00 | 0.6M |
| 2025-07-14 | 19,130.00 | 19,880.00 | 17,910.00 | 18,080.00 | 0.2M |
| 2025-07-11 | 17,860.00 | 19,310.00 | 17,740.00 | 18,920.00 | 0.2M |
| 2025-07-10 | 18,000.00 | 18,020.00 | 16,630.00 | 17,630.00 | 0.6M |
| 2025-07-09 | 17,530.00 | 18,560.00 | 17,390.00 | 18,150.00 | 0.1M |
| 2025-07-08 | 17,450.00 | 17,450.00 | 17,120.00 | 17,310.00 | 0.0M |
| 2025-07-07 | 17,740.00 | 17,750.00 | 17,240.00 | 17,280.00 | 0.0M |
| 2025-07-04 | 18,310.00 | 18,320.00 | 17,730.00 | 17,740.00 | 0.0M |
| 2025-07-03 | 18,320.00 | 18,650.00 | 18,180.00 | 18,310.00 | 0.0M |
| 2025-07-02 | 18,140.00 | 18,350.00 | 17,070.00 | 18,320.00 | 0.1M |
| 2025-07-01 | 17,210.00 | 18,050.00 | 17,060.00 | 17,880.00 | 0.1M |
| 2025-06-30 | 17,530.00 | 17,840.00 | 16,800.00 | 16,960.00 | 0.2M |
| 2025-06-27 | 18,540.00 | 18,790.00 | 17,600.00 | 17,600.00 | 0.2M |
| 2025-06-26 | 19,200.00 | 19,410.00 | 18,490.00 | 18,560.00 | 0.1M |
| 2025-06-25 | 20,250.00 | 20,350.00 | 19,160.00 | 19,160.00 | 0.3M |
| 2025-06-24 | 20,550.00 | 20,800.00 | 20,000.00 | 20,250.00 | 0.2M |
| 2025-06-23 | 20,600.00 | 21,000.00 | 20,100.00 | 20,250.00 | 0.2M |
| 2025-06-20 | 20,200.00 | 21,700.00 | 20,100.00 | 21,000.00 | 0.5M |
| 2025-06-19 | 20,250.00 | 20,850.00 | 20,100.00 | 20,250.00 | 0.2M |
| 2025-06-18 | 20,450.00 | 21,000.00 | 20,100.00 | 20,200.00 | 0.4M |
| 2025-06-17 | 21,050.00 | 21,900.00 | 20,050.00 | 20,150.00 | 0.6M |
| 2025-06-16 | 20,250.00 | 22,550.00 | 19,970.00 | 21,050.00 | 1.6M |
| 2025-06-13 | 22,250.00 | 22,800.00 | 20,050.00 | 20,450.00 | 0.8M |
| 2025-06-12 | 23,000.00 | 23,550.00 | 21,750.00 | 22,400.00 | 0.9M |
| 2025-06-11 | 25,350.00 | 25,750.00 | 22,650.00 | 22,900.00 | 1.8M |
| 2025-06-10 | 30,000.00 | 37,600.00 | 25,600.00 | 26,250.00 | 14.1M |