12,400.00
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 | 12,150.00 | 12,400.00 | 11,900.00 | 12,400.00 | 0.1M |
| 2025-09-25 | 12,550.00 | 12,550.00 | 12,000.00 | 12,450.00 | 0.0M |
| 2025-09-24 | 12,100.00 | 12,550.00 | 12,000.00 | 12,550.00 | 0.0M |
| 2025-09-23 | 12,000.00 | 12,550.00 | 12,000.00 | 12,100.00 | 0.0M |
| 2025-09-22 | 11,600.00 | 13,100.00 | 11,600.00 | 12,550.00 | 0.0M |
| 2025-09-19 | 11,750.00 | 12,400.00 | 11,750.00 | 12,400.00 | 0.0M |
| 2025-09-18 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 0.0M |
| 2025-09-17 | 12,150.00 | 12,550.00 | 12,150.00 | 12,550.00 | 0.0M |
| 2025-09-16 | 12,400.00 | 12,500.00 | 12,000.00 | 12,400.00 | 0.0M |
| 2025-09-15 | 12,750.00 | 12,750.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-09-12 | 12,400.00 | 12,600.00 | 12,400.00 | 12,600.00 | 0.0M |
| 2025-09-11 | 12,750.00 | 12,750.00 | 12,050.00 | 12,450.00 | 0.0M |
| 2025-09-10 | 11,950.00 | 12,850.00 | 11,950.00 | 12,800.00 | 0.0M |
| 2025-09-09 | 12,000.00 | 12,600.00 | 12,000.00 | 12,550.00 | 0.0M |
| 2025-09-08 | 12,100.00 | 12,700.00 | 12,000.00 | 12,700.00 | 0.0M |
| 2025-09-05 | 12,700.00 | 12,750.00 | 12,700.00 | 12,700.00 | 0.0M |
| 2025-09-04 | 12,700.00 | 12,800.00 | 12,450.00 | 12,700.00 | 0.0M |
| 2025-09-03 | 12,065.00 | 12,797.69 | 12,065.00 | 12,700.00 | 0.0M |
| 2025-08-29 | 12,846.54 | 12,846.54 | 12,846.54 | 12,846.54 | 0.0M |
| 2025-08-26 | 13,000.00 | 13,150.00 | 12,800.00 | 13,150.00 | 0.0M |
| 2025-08-25 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.0M |
| 2025-08-22 | 13,000.00 | 13,000.00 | 12,900.00 | 12,950.00 | 0.0M |
| 2025-08-21 | 13,300.00 | 13,800.00 | 12,500.00 | 13,800.00 | 0.0M |
| 2025-08-20 | 12,700.00 | 13,500.00 | 12,700.00 | 13,300.00 | 0.0M |
| 2025-08-19 | 12,900.00 | 13,600.00 | 12,900.00 | 13,500.00 | 0.0M |
| 2025-08-18 | 13,150.00 | 13,600.00 | 13,150.00 | 13,600.00 | 0.0M |
| 2025-08-15 | 13,800.00 | 14,100.00 | 13,200.00 | 13,400.00 | 0.0M |
| 2025-08-14 | 14,100.00 | 14,100.00 | 13,450.00 | 13,800.00 | 0.0M |
| 2025-08-13 | 13,150.00 | 13,300.00 | 12,700.00 | 13,300.00 | 0.1M |
| 2025-08-12 | 11,650.00 | 12,450.00 | 11,650.00 | 12,450.00 | 0.1M |
| 2025-08-11 | 11,800.00 | 11,800.00 | 11,500.00 | 11,650.00 | 0.0M |
| 2025-08-08 | 10,800.00 | 11,600.00 | 10,800.00 | 11,600.00 | 0.0M |
| 2025-08-07 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 0.0M |
| 2025-08-06 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 0.0M |
| 2025-08-05 | 11,200.00 | 11,550.00 | 11,200.00 | 11,300.00 | 0.0M |
| 2025-08-04 | 10,350.00 | 11,200.00 | 10,350.00 | 11,200.00 | 0.1M |
| 2025-08-01 | 10,350.00 | 10,550.00 | 10,200.00 | 10,500.00 | 0.0M |
| 2025-07-31 | 9,950.00 | 10,450.00 | 9,900.00 | 10,450.00 | 0.0M |
| 2025-07-30 | 10,200.00 | 10,200.00 | 9,850.00 | 9,850.00 | 0.0M |
| 2025-07-29 | 10,400.00 | 10,400.00 | 9,900.00 | 10,200.00 | 0.0M |
| 2025-07-28 | 10,200.00 | 10,400.00 | 9,900.00 | 10,400.00 | 0.1M |
| 2025-07-25 | 10,200.00 | 10,350.00 | 10,100.00 | 10,200.00 | 0.0M |
| 2025-07-24 | 9,970.00 | 10,400.00 | 9,970.00 | 10,200.00 | 0.0M |
| 2025-07-23 | 9,250.00 | 9,970.00 | 9,250.00 | 9,970.00 | 0.1M |
| 2025-07-22 | 9,320.00 | 9,320.00 | 9,320.00 | 9,320.00 | 0.0M |
| 2025-07-21 | 9,200.00 | 9,370.00 | 9,150.00 | 9,370.00 | 0.0M |
| 2025-07-18 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0.0M |
| 2025-07-17 | 9,150.00 | 9,200.00 | 9,100.00 | 9,200.00 | 0.0M |
| 2025-07-16 | 8,860.00 | 8,860.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2025-07-14 | 9,120.00 | 9,120.00 | 9,020.00 | 9,020.00 | 0.0M |
| 2025-07-11 | 9,100.00 | 9,120.00 | 8,950.00 | 9,120.00 | 0.0M |
| 2025-07-10 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0.0M |
| 2025-07-09 | 9,140.00 | 9,140.00 | 9,120.00 | 9,120.00 | 0.0M |
| 2025-07-07 | 8,960.00 | 9,000.00 | 8,800.00 | 9,000.00 | 0.0M |
| 2025-07-04 | 9,000.00 | 9,000.00 | 8,980.00 | 9,000.00 | 0.0M |
| 2025-07-03 | 9,120.00 | 9,120.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2025-07-02 | 9,100.00 | 9,100.00 | 8,910.00 | 8,910.00 | 0.0M |
| 2025-06-30 | 9,010.00 | 9,160.00 | 9,000.00 | 9,010.00 | 0.0M |
| 2025-06-27 | 9,100.00 | 9,160.00 | 9,010.00 | 9,160.00 | 0.0M |
| 2025-06-26 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0.0M |
| 2025-06-25 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2025-06-24 | 9,120.00 | 9,140.00 | 9,120.00 | 9,140.00 | 0.0M |
| 2025-06-23 | 9,100.00 | 9,140.00 | 9,100.00 | 9,140.00 | 0.0M |
| 2025-06-20 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 0.0M |
| 2025-06-19 | 9,000.00 | 9,000.00 | 8,920.00 | 9,000.00 | 0.0M |
| 2025-06-18 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2025-06-17 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2025-06-16 | 9,200.00 | 9,200.00 | 8,960.00 | 8,960.00 | 0.0M |
| 2025-06-13 | 9,270.00 | 9,300.00 | 9,200.00 | 9,200.00 | 0.0M |
| 2025-06-12 | 8,980.00 | 9,240.00 | 8,980.00 | 9,200.00 | 0.0M |
| 2025-06-10 | 8,970.00 | 8,990.00 | 8,970.00 | 8,980.00 | 0.0M |
| 2025-06-09 | 8,960.00 | 8,970.00 | 8,960.00 | 8,970.00 | 0.0M |
| 2025-06-06 | 9,350.00 | 9,350.00 | 9,280.00 | 9,280.00 | 0.0M |
| 2025-06-05 | 8,960.00 | 9,000.00 | 8,920.00 | 8,920.00 | 0.0M |
| 2025-06-04 | 9,150.00 | 9,310.00 | 8,820.00 | 9,000.00 | 0.0M |
| 2025-06-03 | 9,200.00 | 9,300.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2025-06-02 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2025-05-30 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 0.0M |
| 2025-05-29 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2025-05-28 | 9,110.00 | 9,110.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2025-05-27 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2025-05-26 | 8,880.00 | 9,000.00 | 8,880.00 | 9,000.00 | 0.0M |
| 2025-05-23 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.0M |
| 2025-05-22 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.0M |
| 2025-05-21 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.0M |
| 2025-05-20 | 8,860.00 | 9,000.00 | 8,860.00 | 8,870.00 | 0.0M |
| 2025-05-19 | 8,900.00 | 8,900.00 | 8,850.00 | 8,860.00 | 0.0M |
| 2025-05-16 | 9,000.00 | 9,000.00 | 8,810.00 | 8,850.00 | 0.0M |
| 2025-05-15 | 8,910.00 | 9,010.00 | 8,910.00 | 9,010.00 | 0.0M |
| 2025-05-14 | 8,910.00 | 9,000.00 | 8,810.00 | 9,000.00 | 0.0M |
| 2025-05-13 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 0.0M |
| 2025-05-12 | 9,020.00 | 9,020.00 | 8,900.00 | 8,900.00 | 0.0M |
| 2025-05-09 | 9,000.00 | 9,000.00 | 8,970.00 | 8,970.00 | 0.0M |
| 2025-05-08 | 9,230.00 | 9,230.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2025-05-07 | 9,360.00 | 9,360.00 | 9,260.00 | 9,260.00 | 0.0M |
| 2025-05-06 | 9,020.00 | 9,400.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2025-05-05 | 8,830.00 | 9,390.00 | 8,800.00 | 9,010.00 | 0.0M |
| 2025-04-28 | 9,350.00 | 9,440.00 | 9,350.00 | 9,440.00 | 0.0M |
| 2025-04-24 | 8,900.00 | 9,350.00 | 8,900.00 | 9,350.00 | 0.0M |
| 2025-04-23 | 9,000.00 | 9,400.00 | 9,000.00 | 9,400.00 | 0.0M |
| 2025-04-22 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2025-04-21 | 8,890.00 | 9,500.00 | 8,890.00 | 9,200.00 | 0.0M |
| 2025-04-18 | 8,870.00 | 8,890.00 | 8,710.00 | 8,890.00 | 0.0M |
| 2025-04-16 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 0.0M |
| 2025-04-15 | 8,600.00 | 8,750.00 | 8,510.00 | 8,740.00 | 0.0M |
| 2025-04-14 | 9,010.00 | 9,010.00 | 8,720.00 | 8,720.00 | 0.0M |
| 2025-04-11 | 9,040.00 | 9,100.00 | 8,440.00 | 9,100.00 | 0.0M |
| 2025-04-10 | 9,020.00 | 9,040.00 | 9,000.00 | 9,040.00 | 0.0M |
| 2025-04-09 | 9,500.00 | 9,500.00 | 8,450.00 | 8,450.00 | 0.0M |
| 2025-04-08 | 8,700.00 | 9,080.00 | 8,470.00 | 9,080.00 | 0.0M |
| 2025-04-04 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0.0M |
| 2025-04-03 | 9,300.00 | 9,300.00 | 8,710.00 | 9,100.00 | 0.0M |
| 2025-04-02 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0.0M |
| 2025-04-01 | 9,300.00 | 9,300.00 | 9,020.00 | 9,300.00 | 0.0M |
| 2025-03-31 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0.0M |
| 2025-03-26 | 9,300.00 | 9,450.00 | 9,300.00 | 9,450.00 | 0.0M |
| 2025-03-25 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 0.0M |
| 2025-03-24 | 9,350.00 | 9,400.00 | 9,350.00 | 9,400.00 | 0.0M |
| 2025-03-20 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0M |
| 2025-03-19 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0.0M |
| 2025-03-18 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.0M |
| 2025-03-17 | 9,500.00 | 9,500.00 | 9,200.00 | 9,200.00 | 0.0M |
| 2025-03-14 | 9,530.00 | 9,540.00 | 9,210.00 | 9,540.00 | 0.0M |
| 2025-03-13 | 9,230.00 | 9,540.00 | 9,230.00 | 9,540.00 | 0.0M |
| 2025-03-12 | 9,210.00 | 9,510.00 | 9,200.00 | 9,510.00 | 0.0M |
| 2025-03-10 | 9,520.00 | 9,520.00 | 9,030.00 | 9,520.00 | 0.0M |
| 2025-03-07 | 9,500.00 | 9,550.00 | 9,240.00 | 9,520.00 | 0.0M |
| 2025-03-06 | 9,220.00 | 9,400.00 | 9,220.00 | 9,400.00 | 0.0M |
| 2025-03-05 | 9,300.00 | 9,400.00 | 9,230.00 | 9,400.00 | 0.0M |
| 2025-03-04 | 9,580.00 | 9,580.00 | 9,230.00 | 9,230.00 | 0.0M |
| 2025-03-03 | 9,640.00 | 9,640.00 | 9,230.00 | 9,300.00 | 0.0M |
| 2025-02-28 | 9,210.00 | 9,500.00 | 9,210.00 | 9,230.00 | 0.0M |
| 2025-02-27 | 9,260.00 | 9,300.00 | 9,220.00 | 9,220.00 | 0.0M |
| 2025-02-26 | 9,300.00 | 9,400.00 | 9,200.00 | 9,220.00 | 0.0M |
| 2025-02-25 | 9,600.00 | 9,690.00 | 9,600.00 | 9,600.00 | 0.0M |
| 2025-02-24 | 9,380.00 | 9,600.00 | 9,380.00 | 9,600.00 | 0.0M |
| 2025-02-21 | 9,550.00 | 9,550.00 | 9,400.00 | 9,500.00 | 0.0M |
| 2025-02-20 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 0.0M |
| 2025-02-19 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 0.0M |
| 2025-02-17 | 9,500.00 | 9,500.00 | 9,450.00 | 9,450.00 | 0.0M |
| 2025-02-14 | 9,190.00 | 9,590.00 | 9,190.00 | 9,570.00 | 0.0M |
| 2025-02-12 | 9,350.00 | 9,350.00 | 9,140.00 | 9,140.00 | 0.0M |
| 2025-02-11 | 9,690.00 | 9,800.00 | 9,300.00 | 9,300.00 | 0.0M |
| 2025-02-06 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0.0M |
| 2025-02-04 | 9,580.00 | 9,580.00 | 9,500.00 | 9,500.00 | 0.0M |
| 2025-02-03 | 9,020.00 | 9,650.00 | 9,020.00 | 9,500.00 | 0.0M |
| 2025-01-22 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0.0M |
| 2025-01-21 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 0.0M |
| 2025-01-20 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0.0M |
| 2025-01-17 | 9,400.00 | 9,430.00 | 9,400.00 | 9,430.00 | 0.0M |
| 2025-01-15 | 8,870.00 | 9,450.00 | 8,870.00 | 9,450.00 | 0.0M |
| 2025-01-13 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0.0M |
| 2025-01-07 | 9,100.00 | 9,590.00 | 9,100.00 | 9,590.00 | 0.0M |
| 2025-01-02 | 9,500.00 | 9,500.00 | 9,200.00 | 9,200.00 | 0.0M |