6,083.00
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 | 6,081.00 | 6,086.00 | 6,079.00 | 6,083.00 | 0.0M |
| 2025-09-25 | 6,049.00 | 6,049.00 | 6,038.00 | 6,040.00 | 0.0M |
| 2025-09-24 | 6,030.00 | 6,031.00 | 6,026.00 | 6,026.00 | 0.0M |
| 2025-09-22 | 6,044.00 | 6,044.00 | 6,026.00 | 6,033.00 | 0.0M |
| 2025-09-19 | 6,052.00 | 6,054.00 | 6,041.00 | 6,052.00 | 0.0M |
| 2025-09-18 | 6,066.00 | 6,069.00 | 6,051.00 | 6,052.00 | 0.0M |
| 2025-09-17 | 6,000.00 | 6,080.00 | 6,000.00 | 6,080.00 | 0.0M |
| 2025-09-16 | 6,024.00 | 6,073.00 | 6,024.00 | 6,058.00 | 0.0M |
| 2025-09-12 | 6,100.00 | 6,102.00 | 6,094.00 | 6,097.00 | 0.0M |
| 2025-09-11 | 6,141.00 | 6,146.00 | 6,136.00 | 6,141.00 | 0.0M |
| 2025-09-10 | 6,157.00 | 6,167.00 | 6,145.00 | 6,167.00 | 0.0M |
| 2025-09-09 | 6,176.00 | 6,176.00 | 6,167.00 | 6,170.00 | 0.0M |
| 2025-09-08 | 6,181.00 | 6,190.00 | 6,176.00 | 6,186.00 | 0.0M |
| 2025-09-05 | 6,171.00 | 6,171.00 | 6,153.00 | 6,153.00 | 0.0M |
| 2025-09-04 | 6,229.00 | 6,229.00 | 6,213.00 | 6,222.00 | 0.0M |
| 2025-09-03 | 6,250.00 | 6,254.00 | 6,245.00 | 6,254.00 | 0.0M |
| 2025-09-02 | 6,210.00 | 6,220.00 | 6,208.00 | 6,219.00 | 0.0M |
| 2025-09-01 | 6,202.00 | 6,218.00 | 6,167.00 | 6,167.00 | 0.0M |
| 2025-08-29 | 6,174.00 | 6,175.00 | 6,166.00 | 6,173.00 | 0.0M |
| 2025-08-28 | 6,210.00 | 6,211.00 | 6,194.00 | 6,197.00 | 0.0M |
| 2025-08-27 | 6,196.00 | 6,201.00 | 6,196.00 | 6,199.00 | 0.0M |
| 2025-08-26 | 6,235.00 | 6,248.00 | 6,229.00 | 6,230.00 | 0.0M |
| 2025-08-25 | 6,213.00 | 6,213.00 | 6,196.00 | 6,203.00 | 0.0M |
| 2025-08-22 | 6,287.00 | 6,295.00 | 6,287.00 | 6,295.00 | 0.0M |
| 2025-08-21 | 6,274.00 | 6,274.00 | 6,263.00 | 6,263.00 | 0.0M |
| 2025-08-20 | 6,258.00 | 6,274.00 | 6,258.00 | 6,267.00 | 0.0M |
| 2025-08-19 | 6,217.00 | 6,230.00 | 6,217.00 | 6,230.00 | 0.0M |
| 2025-08-18 | 6,156.00 | 6,213.00 | 6,156.00 | 6,207.00 | 0.0M |
| 2025-08-15 | 6,308.00 | 6,308.00 | 6,182.00 | 6,183.00 | 0.0M |
| 2025-08-14 | 6,201.00 | 6,211.00 | 6,197.00 | 6,211.00 | 0.0M |
| 2025-08-13 | 6,217.00 | 6,222.00 | 6,215.00 | 6,217.00 | 0.0M |
| 2025-08-12 | 6,289.00 | 6,289.00 | 6,277.00 | 6,285.00 | 0.0M |
| 2025-08-08 | 6,400.00 | 6,400.00 | 6,299.00 | 6,312.00 | 0.0M |
| 2025-08-07 | 6,358.00 | 6,358.00 | 6,295.00 | 6,300.00 | 0.0M |
| 2025-08-06 | 6,362.00 | 6,363.00 | 6,340.00 | 6,340.00 | 0.0M |
| 2025-08-05 | 6,320.00 | 6,323.00 | 6,311.00 | 6,311.00 | 0.0M |
| 2025-08-04 | 6,428.00 | 6,428.00 | 6,396.00 | 6,401.00 | 0.0M |
| 2025-08-01 | 6,337.00 | 6,337.00 | 6,321.00 | 6,328.00 | 0.0M |
| 2025-07-31 | 6,251.00 | 6,251.00 | 6,239.00 | 6,240.00 | 0.0M |
| 2025-07-30 | 6,287.00 | 6,287.00 | 6,276.00 | 6,280.00 | 0.0M |
| 2025-07-29 | 6,263.00 | 6,263.00 | 6,263.00 | 6,263.00 | 0.0M |
| 2025-07-28 | 6,381.00 | 6,381.00 | 6,236.00 | 6,237.00 | 0.0M |
| 2025-07-25 | 6,277.00 | 6,281.00 | 6,277.00 | 6,281.00 | 0.0M |
| 2025-07-24 | 6,300.00 | 6,300.00 | 6,279.00 | 6,279.00 | 0.0M |
| 2025-07-23 | 6,334.00 | 6,336.00 | 6,301.00 | 6,330.00 | 0.0M |
| 2025-07-22 | 6,347.00 | 6,351.00 | 6,340.00 | 6,351.00 | 0.0M |
| 2025-07-18 | 6,350.00 | 6,350.00 | 6,336.00 | 6,336.00 | 0.0M |
| 2025-07-17 | 6,403.00 | 6,404.00 | 6,386.00 | 6,386.00 | 0.0M |
| 2025-07-16 | 6,419.00 | 6,428.00 | 6,417.00 | 6,417.00 | 0.0M |
| 2025-07-15 | 6,393.00 | 6,393.00 | 6,362.00 | 6,362.00 | 0.0M |
| 2025-07-14 | 6,422.00 | 6,425.00 | 6,417.00 | 6,424.00 | 0.0M |
| 2025-07-11 | 6,367.00 | 6,404.00 | 6,367.00 | 6,397.00 | 0.0M |
| 2025-07-10 | 6,394.00 | 6,404.00 | 6,394.00 | 6,402.00 | 0.0M |
| 2025-07-09 | 6,428.00 | 6,434.00 | 6,428.00 | 6,434.00 | 0.0M |
| 2025-07-08 | 6,431.00 | 6,431.00 | 6,418.00 | 6,419.00 | 0.0M |
| 2025-07-07 | 6,397.00 | 6,400.00 | 6,393.00 | 6,394.00 | 0.0M |
| 2025-07-04 | 6,382.00 | 6,391.00 | 6,381.00 | 6,390.00 | 0.0M |
| 2025-07-03 | 6,422.00 | 6,515.00 | 6,414.00 | 6,515.00 | 0.0M |
| 2025-07-02 | 6,450.00 | 6,450.00 | 6,434.00 | 6,435.00 | 0.0M |
| 2025-07-01 | 6,452.00 | 6,452.00 | 6,442.00 | 6,442.00 | 0.0M |
| 2025-06-30 | 6,459.00 | 6,463.00 | 6,449.00 | 6,450.00 | 0.0M |
| 2025-06-27 | 6,508.00 | 6,508.00 | 6,491.00 | 6,491.00 | 0.0M |
| 2025-06-26 | 6,563.00 | 6,563.00 | 6,547.00 | 6,547.00 | 0.0M |
| 2025-06-25 | 6,557.00 | 6,565.00 | 6,555.00 | 6,557.00 | 0.0M |
| 2025-06-24 | 6,640.00 | 6,640.00 | 6,575.00 | 6,575.00 | 0.0M |
| 2025-06-23 | 6,735.00 | 6,735.00 | 6,709.00 | 6,712.00 | 0.0M |
| 2025-06-20 | 6,699.00 | 6,707.00 | 6,696.00 | 6,699.00 | 0.0M |
| 2025-06-19 | 6,701.00 | 6,714.00 | 6,688.00 | 6,714.00 | 0.0M |
| 2025-06-18 | 6,741.00 | 6,741.00 | 6,657.00 | 6,657.00 | 0.0M |
| 2025-06-17 | 6,667.00 | 6,667.00 | 6,641.00 | 6,641.00 | 0.0M |
| 2025-06-16 | 6,735.00 | 6,735.00 | 6,670.00 | 6,670.00 | 0.0M |
| 2025-06-13 | 6,648.00 | 6,732.00 | 6,648.00 | 6,706.00 | 0.0M |
| 2025-06-12 | 6,647.00 | 6,655.00 | 6,645.00 | 6,648.00 | 0.0M |
| 2025-06-11 | 6,622.00 | 6,639.00 | 6,618.00 | 6,639.00 | 0.0M |
| 2025-06-10 | 6,653.00 | 6,656.00 | 6,622.00 | 6,652.00 | 0.0M |
| 2025-06-09 | 6,705.00 | 6,705.00 | 6,661.00 | 6,667.00 | 0.0M |
| 2025-06-06 | 6,729.00 | 6,729.00 | 6,701.00 | 6,705.00 | 0.0M |
| 2025-06-05 | 6,693.00 | 6,696.00 | 6,689.00 | 6,696.00 | 0.0M |
| 2025-06-04 | 6,689.00 | 6,692.00 | 6,685.00 | 6,689.00 | 0.0M |
| 2025-06-03 | 6,743.00 | 6,751.00 | 6,743.00 | 6,750.00 | 0.0M |
| 2025-06-02 | 6,785.00 | 6,800.00 | 6,777.00 | 6,800.00 | 0.0M |
| 2025-05-30 | 6,777.00 | 6,786.00 | 6,768.00 | 6,768.00 | 0.0M |
| 2025-05-29 | 6,682.00 | 6,690.00 | 6,666.00 | 6,671.00 | 0.0M |
| 2025-05-28 | 6,744.00 | 6,751.00 | 6,740.00 | 6,751.00 | 0.0M |
| 2025-05-27 | 6,814.00 | 6,824.00 | 6,812.00 | 6,812.00 | 0.0M |
| 2025-05-26 | 6,888.00 | 6,888.00 | 6,813.00 | 6,813.00 | 0.0M |
| 2025-05-23 | 6,832.00 | 6,856.00 | 6,832.00 | 6,856.00 | 0.0M |
| 2025-05-22 | 6,834.00 | 6,838.00 | 6,825.00 | 6,838.00 | 0.0M |
| 2025-05-21 | 6,729.00 | 6,754.00 | 6,725.00 | 6,754.00 | 0.0M |
| 2025-05-20 | 6,697.00 | 6,728.00 | 6,691.00 | 6,728.00 | 0.0M |
| 2025-05-19 | 6,831.00 | 6,831.00 | 6,731.00 | 6,769.00 | 0.0M |
| 2025-05-16 | 6,747.00 | 6,755.00 | 6,726.00 | 6,745.00 | 0.0M |
| 2025-05-15 | 6,786.00 | 6,791.00 | 6,784.00 | 6,791.00 | 0.0M |
| 2025-05-14 | 6,772.00 | 6,786.00 | 6,772.00 | 6,774.00 | 0.0M |
| 2025-05-13 | 6,833.00 | 6,879.00 | 6,833.00 | 6,879.00 | 0.0M |
| 2025-05-12 | 6,976.00 | 6,976.00 | 6,932.00 | 6,932.00 | 0.0M |
| 2025-05-09 | 7,097.00 | 7,097.00 | 7,046.00 | 7,046.00 | 0.0M |
| 2025-05-08 | 7,101.00 | 7,101.00 | 7,041.00 | 7,042.00 | 0.0M |
| 2025-05-07 | 7,089.00 | 7,089.00 | 7,062.00 | 7,089.00 | 0.0M |
| 2025-05-02 | 7,243.00 | 7,243.00 | 7,076.00 | 7,088.00 | 0.0M |
| 2025-05-01 | 7,073.00 | 7,124.00 | 7,073.00 | 7,108.00 | 0.0M |
| 2025-04-30 | 7,201.00 | 7,228.00 | 7,200.00 | 7,223.00 | 0.0M |
| 2025-04-28 | 7,235.00 | 7,274.00 | 7,235.00 | 7,263.00 | 0.0M |
| 2025-04-25 | 7,355.00 | 7,355.00 | 7,232.00 | 7,248.00 | 0.0M |
| 2025-04-24 | 7,460.00 | 7,462.00 | 7,409.00 | 7,462.00 | 0.0M |
| 2025-04-23 | 7,422.00 | 7,470.00 | 7,422.00 | 7,441.00 | 0.0M |
| 2025-04-22 | 7,735.00 | 7,737.00 | 7,714.00 | 7,722.00 | 0.0M |
| 2025-04-21 | 7,586.00 | 7,650.00 | 7,586.00 | 7,645.00 | 0.0M |
| 2025-04-18 | 7,537.00 | 7,544.00 | 7,537.00 | 7,541.00 | 0.0M |
| 2025-04-17 | 7,591.00 | 7,597.00 | 7,517.00 | 7,517.00 | 0.0M |
| 2025-04-16 | 7,488.00 | 7,533.00 | 7,483.00 | 7,533.00 | 0.0M |
| 2025-04-15 | 7,430.00 | 7,430.00 | 7,413.00 | 7,415.00 | 0.0M |
| 2025-04-14 | 7,498.00 | 7,498.00 | 7,379.00 | 7,390.00 | 0.0M |
| 2025-04-11 | 7,650.00 | 7,671.00 | 7,486.00 | 7,498.00 | 0.0M |
| 2025-04-10 | 7,317.00 | 7,408.00 | 7,315.00 | 7,350.00 | 0.0M |
| 2025-04-09 | 8,229.00 | 8,530.00 | 8,154.00 | 8,530.00 | 0.0M |
| 2025-04-08 | 7,876.00 | 7,902.00 | 7,840.00 | 7,878.00 | 0.0M |
| 2025-04-07 | 8,345.00 | 8,545.00 | 8,051.00 | 8,545.00 | 0.0M |
| 2025-04-04 | 7,534.00 | 7,581.00 | 7,521.00 | 7,545.00 | 0.0M |
| 2025-04-03 | 7,418.00 | 7,418.00 | 7,366.00 | 7,397.00 | 0.0M |
| 2025-04-02 | 7,226.00 | 7,237.00 | 7,201.00 | 7,201.00 | 0.0M |
| 2025-04-01 | 7,277.00 | 7,290.00 | 7,268.00 | 7,276.00 | 0.0M |
| 2025-03-31 | 7,336.00 | 7,361.00 | 7,332.00 | 7,361.00 | 0.0M |
| 2025-03-28 | 7,149.00 | 7,155.00 | 7,140.00 | 7,142.00 | 0.0M |
| 2025-03-27 | 7,141.00 | 7,141.00 | 7,113.00 | 7,113.00 | 0.0M |
| 2025-03-26 | 7,036.00 | 7,043.00 | 7,030.00 | 7,043.00 | 0.0M |
| 2025-03-25 | 7,062.00 | 7,065.00 | 7,057.00 | 7,065.00 | 0.0M |
| 2025-03-24 | 7,131.00 | 7,133.00 | 7,127.00 | 7,128.00 | 0.0M |
| 2025-03-21 | 7,181.00 | 7,196.00 | 7,173.00 | 7,195.00 | 0.0M |
| 2025-03-19 | 7,234.00 | 7,285.00 | 7,227.00 | 7,285.00 | 0.0M |
| 2025-03-18 | 7,196.00 | 7,196.00 | 7,159.00 | 7,187.00 | 0.0M |
| 2025-03-17 | 7,252.00 | 7,257.00 | 7,243.00 | 7,252.00 | 0.0M |
| 2025-03-14 | 7,335.00 | 7,342.00 | 7,307.00 | 7,315.00 | 0.0M |
| 2025-03-13 | 7,242.00 | 7,304.00 | 7,241.00 | 7,304.00 | 0.0M |
| 2025-03-12 | 7,282.00 | 7,581.00 | 7,271.00 | 7,581.00 | 0.0M |
| 2025-03-11 | 7,272.00 | 7,311.00 | 7,223.00 | 7,223.00 | 0.0M |
| 2025-03-10 | 7,110.00 | 7,111.00 | 7,084.00 | 7,086.00 | 0.0M |
| 2025-03-07 | 7,071.00 | 7,084.00 | 7,016.00 | 7,084.00 | 0.0M |
| 2025-03-06 | 6,976.00 | 6,980.00 | 6,969.00 | 6,979.00 | 0.0M |
| 2025-03-05 | 6,987.00 | 7,198.00 | 6,987.00 | 7,198.00 | 0.0M |
| 2025-03-04 | 6,946.00 | 6,952.00 | 6,933.00 | 6,933.00 | 0.0M |
| 2025-03-03 | 6,827.00 | 6,846.00 | 6,827.00 | 6,827.00 | 0.0M |
| 2025-02-28 | 6,923.00 | 6,956.00 | 6,923.00 | 6,932.00 | 0.0M |
| 2025-02-27 | 6,819.00 | 6,828.00 | 6,804.00 | 6,804.00 | 0.0M |
| 2025-02-26 | 6,811.00 | 6,818.00 | 6,808.00 | 6,808.00 | 0.0M |
| 2025-02-25 | 6,797.00 | 6,797.00 | 6,781.00 | 6,783.00 | 0.0M |
| 2025-02-21 | 6,646.00 | 6,655.00 | 6,646.00 | 6,654.00 | 0.0M |
| 2025-02-20 | 6,645.00 | 6,645.00 | 6,624.00 | 6,627.00 | 0.0M |
| 2025-02-19 | 6,628.00 | 6,629.00 | 6,627.00 | 6,627.00 | 0.0M |
| 2025-02-18 | 6,642.00 | 6,642.00 | 6,638.00 | 6,639.00 | 0.0M |
| 2025-02-17 | 6,650.00 | 6,650.00 | 6,641.00 | 6,641.00 | 0.0M |
| 2025-02-14 | 6,649.00 | 6,650.00 | 6,639.00 | 6,643.00 | 0.0M |
| 2025-02-13 | 6,700.00 | 6,704.00 | 6,700.00 | 6,704.00 | 0.0M |
| 2025-02-12 | 6,680.00 | 6,700.00 | 6,680.00 | 6,700.00 | 0.0M |
| 2025-02-10 | 6,730.00 | 6,734.00 | 6,729.00 | 6,729.00 | 0.0M |
| 2025-02-07 | 6,700.00 | 6,700.00 | 6,683.00 | 6,689.00 | 0.0M |
| 2025-02-06 | 6,696.00 | 6,699.00 | 6,688.00 | 6,688.00 | 0.0M |
| 2025-02-05 | 6,754.00 | 6,762.00 | 6,754.00 | 6,761.00 | 0.0M |
| 2025-02-04 | 6,743.00 | 6,812.00 | 6,743.00 | 6,790.00 | 0.0M |
| 2025-02-03 | 6,840.00 | 6,869.00 | 6,835.00 | 6,869.00 | 0.0M |
| 2025-01-31 | 6,685.00 | 6,691.00 | 6,676.00 | 6,680.00 | 0.0M |
| 2025-01-30 | 6,730.00 | 6,730.00 | 6,702.00 | 6,702.00 | 0.0M |
| 2025-01-29 | 6,700.00 | 6,700.00 | 6,687.00 | 6,689.00 | 0.0M |
| 2025-01-28 | 6,750.00 | 6,850.00 | 6,746.00 | 6,751.00 | 0.0M |
| 2025-01-27 | 6,650.00 | 6,733.00 | 6,650.00 | 6,733.00 | 0.0M |
| 2025-01-24 | 6,646.00 | 6,647.00 | 6,640.00 | 6,647.00 | 0.0M |
| 2025-01-23 | 6,682.00 | 6,682.00 | 6,674.00 | 6,680.00 | 0.0M |
| 2025-01-22 | 6,703.00 | 6,703.00 | 6,691.00 | 6,691.00 | 0.0M |
| 2025-01-21 | 6,730.00 | 6,764.00 | 6,730.00 | 6,761.00 | 0.0M |
| 2025-01-20 | 6,783.00 | 6,783.00 | 6,777.00 | 6,777.00 | 0.0M |
| 2025-01-17 | 6,840.00 | 6,840.00 | 6,823.00 | 6,823.00 | 0.0M |
| 2025-01-16 | 6,875.00 | 6,875.00 | 6,815.00 | 6,818.00 | 0.0M |
| 2025-01-15 | 6,944.00 | 6,950.00 | 6,944.00 | 6,946.00 | 0.0M |
| 2025-01-14 | 6,943.00 | 6,949.00 | 6,935.00 | 6,938.00 | 0.0M |
| 2025-01-10 | 6,882.00 | 6,882.00 | 6,882.00 | 6,882.00 | 0.0M |
| 2025-01-09 | 6,878.00 | 6,882.00 | 6,878.00 | 6,882.00 | 0.0M |
| 2025-01-08 | 6,863.00 | 6,863.00 | 6,858.00 | 6,858.00 | 0.0M |
| 2025-01-07 | 6,880.00 | 6,880.00 | 6,796.00 | 6,802.00 | 0.0M |
| 2025-01-06 | 6,832.00 | 6,844.00 | 6,832.00 | 6,839.00 | 0.0M |