34,200.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 32,800.00 | 34,300.00 | 32,300.00 | 34,200.00 | 9.5M |
| 2025-09-29 | 32,500.00 | 33,000.00 | 32,200.00 | 32,800.00 | 3.0M |
| 2025-09-26 | 33,500.00 | 33,500.00 | 32,500.00 | 32,500.00 | 3.7M |
| 2025-09-25 | 33,000.00 | 33,500.00 | 32,700.00 | 33,500.00 | 5.4M |
| 2025-09-24 | 33,700.00 | 33,800.00 | 31,300.00 | 32,700.00 | 4.2M |
| 2025-09-23 | 34,700.00 | 35,300.00 | 34,400.00 | 34,400.00 | 5.6M |
| 2025-09-22 | 36,100.00 | 36,100.00 | 34,500.00 | 34,700.00 | 6.8M |
| 2025-09-19 | 35,800.00 | 36,200.00 | 35,500.00 | 35,800.00 | 3.7M |
| 2025-09-18 | 35,900.00 | 36,300.00 | 35,200.00 | 35,700.00 | 5.6M |
| 2025-09-17 | 36,600.00 | 36,700.00 | 35,800.00 | 35,800.00 | 6.2M |
| 2025-09-16 | 37,100.00 | 38,000.00 | 36,400.00 | 36,600.00 | 10.1M |
| 2025-09-15 | 35,700.00 | 37,300.00 | 35,600.00 | 37,000.00 | 10.9M |
| 2025-09-12 | 36,100.00 | 36,700.00 | 35,400.00 | 35,600.00 | 16.6M |
| 2025-09-11 | 37,100.00 | 37,100.00 | 34,600.00 | 36,100.00 | 16.8M |
| 2025-09-10 | 38,000.00 | 36,500.00 | 36,500.00 | 36,500.00 | 12.6M |
| 2025-09-09 | 36,400.00 | 37,200.00 | 37,200.00 | 37,200.00 | 8.1M |
| 2025-09-08 | 38,500.00 | 36,300.00 | 36,300.00 | 36,300.00 | 11.0M |
| 2025-09-05 | 41,000.00 | 38,500.00 | 38,500.00 | 38,500.00 | 21.7M |
| 2025-09-04 | 40,600.00 | 41,100.00 | 40,000.00 | 40,300.00 | 15.0M |
| 2025-09-03 | 42,000.00 | 40,600.00 | 40,600.00 | 40,600.00 | 7.8M |
| 2025-08-29 | 40,900.00 | 41,700.00 | 41,700.00 | 41,700.00 | 8.6M |
| 2025-08-28 | 41,100.00 | 40,800.00 | 40,800.00 | 40,800.00 | 7.0M |
| 2025-08-27 | 42,300.00 | 41,100.00 | 41,100.00 | 41,100.00 | 8.1M |
| 2025-08-26 | 38,500.00 | 42,000.00 | 42,000.00 | 42,000.00 | 8.3M |
| 2025-08-25 | 38,000.00 | 40,000.00 | 38,000.00 | 38,500.00 | 7.5M |
| 2025-08-22 | 41,000.00 | 38,100.00 | 38,100.00 | 38,100.00 | 9.9M |
| 2025-08-21 | 40,900.00 | 42,900.00 | 40,600.00 | 40,700.00 | 5.6M |
| 2025-08-20 | 43,400.00 | 40,900.00 | 40,900.00 | 40,900.00 | 13.2M |
| 2025-08-19 | 45,000.00 | 42,600.00 | 42,600.00 | 42,600.00 | 6.9M |
| 2025-08-18 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 7.6M |
| 2025-08-15 | 43,483.67 | 42,900.00 | 42,900.00 | 42,900.00 | 12.2M |
| 2025-08-14 | 40,857.14 | 42,900.00 | 42,900.00 | 42,900.00 | 11.7M |
| 2025-08-13 | 35,506.80 | 39,008.84 | 35,506.80 | 39,008.84 | 18.3M |
| 2025-08-12 | 35,701.36 | 35,993.19 | 34,923.13 | 35,506.80 | 5.4M |
| 2025-08-11 | 36,300.00 | 36,500.00 | 36,500.00 | 36,500.00 | 7.3M |
| 2025-08-08 | 37,000.00 | 36,100.00 | 36,100.00 | 36,100.00 | 11.1M |
| 2025-08-07 | 36,700.00 | 37,200.00 | 36,000.00 | 36,800.00 | 5.6M |
| 2025-08-06 | 36,000.00 | 36,600.00 | 35,700.00 | 36,400.00 | 5.2M |
| 2025-08-05 | 36,200.00 | 36,000.00 | 36,000.00 | 36,000.00 | 14.0M |
| 2025-08-04 | 35,200.00 | 36,100.00 | 33,200.00 | 35,900.00 | 6.0M |
| 2025-08-01 | 36,500.00 | 37,200.00 | 35,000.00 | 35,200.00 | 10.2M |
| 2025-07-31 | 36,500.00 | 37,400.00 | 35,300.00 | 36,400.00 | 8.3M |
| 2025-07-30 | 33,600.00 | 36,500.00 | 36,500.00 | 36,500.00 | 11.2M |
| 2025-07-29 | 36,200.00 | 33,800.00 | 33,800.00 | 33,800.00 | 18.4M |
| 2025-07-28 | 32,000.00 | 35,200.00 | 32,000.00 | 35,200.00 | 10.9M |
| 2025-07-25 | 30,200.00 | 32,000.00 | 32,000.00 | 32,000.00 | 13.8M |
| 2025-07-24 | 30,300.00 | 30,000.00 | 30,000.00 | 30,000.00 | 5.8M |
| 2025-07-23 | 30,200.00 | 31,400.00 | 30,000.00 | 30,200.00 | 10.4M |
| 2025-07-22 | 29,600.00 | 30,400.00 | 29,200.00 | 30,200.00 | 7.7M |
| 2025-07-21 | 30,100.00 | 30,800.00 | 29,500.00 | 29,600.00 | 5.6M |
| 2025-07-18 | 29,400.00 | 30,100.00 | 30,100.00 | 30,100.00 | 13.4M |
| 2025-07-17 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 7.1M |
| 2025-07-16 | 29,100.00 | 29,600.00 | 28,800.00 | 29,200.00 | 7.0M |
| 2025-07-15 | 29,600.00 | 29,100.00 | 29,100.00 | 29,100.00 | 11.3M |
| 2025-07-14 | 29,400.00 | 29,500.00 | 29,500.00 | 29,500.00 | 8.4M |
| 2025-07-11 | 28,400.00 | 30,000.00 | 28,100.00 | 29,300.00 | 12.9M |
| 2025-07-10 | 28,900.00 | 28,400.00 | 28,400.00 | 28,400.00 | 6.0M |
| 2025-07-09 | 28,200.00 | 28,800.00 | 28,800.00 | 28,800.00 | 13.0M |
| 2025-07-08 | 28,000.00 | 28,200.00 | 28,200.00 | 28,200.00 | 6.9M |
| 2025-07-07 | 27,500.00 | 28,200.00 | 27,400.00 | 28,000.00 | 6.7M |
| 2025-07-04 | 27,300.00 | 27,400.00 | 27,400.00 | 27,400.00 | 3.8M |
| 2025-07-03 | 27,400.00 | 27,300.00 | 27,300.00 | 27,300.00 | 8.3M |
| 2025-07-02 | 26,800.00 | 28,200.00 | 26,600.00 | 27,500.00 | 7.9M |
| 2025-07-01 | 27,000.00 | 26,700.00 | 26,700.00 | 26,700.00 | 3.0M |
| 2025-06-30 | 27,000.00 | 27,400.00 | 26,900.00 | 27,000.00 | 3.3M |
| 2025-06-27 | 27,000.00 | 27,200.00 | 26,700.00 | 27,000.00 | 2.7M |
| 2025-06-26 | 27,000.00 | 27,100.00 | 26,600.00 | 27,000.00 | 3.0M |
| 2025-06-25 | 27,300.00 | 27,400.00 | 27,000.00 | 27,100.00 | 3.9M |
| 2025-06-24 | 26,900.00 | 27,700.00 | 26,800.00 | 27,300.00 | 6.5M |
| 2025-06-23 | 26,900.00 | 26,900.00 | 26,400.00 | 26,700.00 | 2.4M |
| 2025-06-20 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 1.9M |
| 2025-06-19 | 27,000.00 | 26,900.00 | 26,900.00 | 26,900.00 | 1.5M |
| 2025-06-18 | 26,700.00 | 27,200.00 | 26,700.00 | 27,000.00 | 2.3M |
| 2025-06-17 | 27,100.00 | 27,300.00 | 26,800.00 | 27,000.00 | 2.5M |
| 2025-06-16 | 26,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 2.2M |
| 2025-06-13 | 27,200.00 | 27,200.00 | 26,100.00 | 26,400.00 | 6.8M |
| 2025-06-12 | 26,700.00 | 27,000.00 | 27,000.00 | 27,000.00 | 2.5M |
| 2025-06-11 | 26,400.00 | 26,700.00 | 26,700.00 | 26,700.00 | 1.6M |
| 2025-06-10 | 26,400.00 | 26,700.00 | 26,700.00 | 26,700.00 | 2.9M |
| 2025-06-09 | 27,200.00 | 27,200.00 | 26,600.00 | 26,700.00 | 3.9M |
| 2025-06-06 | 28,300.00 | 27,100.00 | 27,100.00 | 27,100.00 | 7.7M |
| 2025-06-05 | 28,400.00 | 28,500.00 | 28,000.00 | 28,100.00 | 4.3M |
| 2025-06-04 | 28,700.00 | 28,700.00 | 28,200.00 | 28,300.00 | 3.3M |
| 2025-06-03 | 27,400.00 | 28,900.00 | 27,200.00 | 28,500.00 | 14.6M |
| 2025-06-02 | 26,500.00 | 27,100.00 | 26,400.00 | 27,100.00 | 2.5M |
| 2025-05-30 | 27,000.00 | 27,600.00 | 26,600.00 | 26,700.00 | 4.3M |
| 2025-05-29 | 27,100.00 | 27,300.00 | 26,700.00 | 26,800.00 | 2.8M |
| 2025-05-28 | 27,100.00 | 27,600.00 | 27,000.00 | 27,000.00 | 4.7M |
| 2025-05-27 | 24,300.00 | 27,000.00 | 27,000.00 | 27,000.00 | 4.5M |
| 2025-05-26 | 26,400.00 | 26,900.00 | 26,900.00 | 26,900.00 | 3.6M |
| 2025-05-23 | 26,800.00 | 26,400.00 | 26,400.00 | 26,400.00 | 3.7M |
| 2025-05-22 | 27,300.00 | 27,500.00 | 26,700.00 | 26,900.00 | 5.8M |
| 2025-05-21 | 27,500.00 | 27,100.00 | 27,100.00 | 27,100.00 | 3.6M |
| 2025-05-20 | 27,200.00 | 27,500.00 | 27,500.00 | 27,500.00 | 3.6M |
| 2025-05-19 | 27,800.00 | 27,800.00 | 27,000.00 | 27,300.00 | 3.3M |
| 2025-05-16 | 27,800.00 | 28,200.00 | 27,400.00 | 27,500.00 | 4.9M |
| 2025-05-15 | 27,600.00 | 27,800.00 | 27,800.00 | 27,800.00 | 4.6M |
| 2025-05-14 | 27,100.00 | 27,600.00 | 27,600.00 | 27,600.00 | 7.0M |
| 2025-05-13 | 27,000.00 | 27,100.00 | 27,100.00 | 27,100.00 | 4.5M |
| 2025-05-12 | 26,700.00 | 26,900.00 | 26,400.00 | 26,800.00 | 2.8M |
| 2025-05-09 | 27,000.00 | 26,600.00 | 26,600.00 | 26,600.00 | 2.1M |
| 2025-05-08 | 26,600.00 | 26,900.00 | 26,900.00 | 26,900.00 | 3.6M |
| 2025-05-07 | 26,800.00 | 26,800.00 | 26,300.00 | 26,600.00 | 2.7M |
| 2025-05-06 | 27,000.00 | 26,800.00 | 26,800.00 | 26,800.00 | 3.5M |
| 2025-05-05 | 26,800.00 | 26,900.00 | 26,900.00 | 26,900.00 | 2.2M |
| 2025-04-29 | 27,000.00 | 27,100.00 | 26,700.00 | 26,800.00 | 2.2M |
| 2025-04-28 | 26,600.00 | 27,100.00 | 26,500.00 | 27,000.00 | 2.2M |
| 2025-04-25 | 26,700.00 | 26,900.00 | 26,500.00 | 26,600.00 | 3.1M |
| 2025-04-24 | 26,800.00 | 27,000.00 | 26,100.00 | 26,600.00 | 3.6M |
| 2025-04-23 | 26,000.00 | 27,000.00 | 26,000.00 | 26,600.00 | 3.5M |
| 2025-04-22 | 26,300.00 | 26,700.00 | 23,700.00 | 26,000.00 | 9.0M |
| 2025-04-21 | 27,100.00 | 27,200.00 | 26,200.00 | 26,300.00 | 4.4M |
| 2025-04-18 | 26,800.00 | 27,900.00 | 26,800.00 | 27,000.00 | 8.1M |
| 2025-04-17 | 26,600.00 | 26,800.00 | 26,200.00 | 26,800.00 | 2.2M |
| 2025-04-16 | 26,500.00 | 27,300.00 | 26,300.00 | 26,600.00 | 4.7M |
| 2025-04-15 | 26,900.00 | 27,200.00 | 25,900.00 | 26,500.00 | 4.9M |
| 2025-04-14 | 26,700.00 | 27,200.00 | 26,100.00 | 27,200.00 | 6.5M |
| 2025-04-11 | 26,900.00 | 26,900.00 | 25,000.00 | 26,300.00 | 9.3M |
| 2025-04-10 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.6M |
| 2025-04-09 | 21,900.00 | 25,000.00 | 21,900.00 | 22,300.00 | 8.3M |
| 2025-04-08 | 27,000.00 | 27,000.00 | 24,300.00 | 24,300.00 | 8.2M |
| 2025-04-04 | 25,800.00 | 27,000.00 | 24,400.00 | 27,000.00 | 9.5M |
| 2025-04-03 | 29,600.00 | 29,900.00 | 27,100.00 | 27,100.00 | 11.6M |
| 2025-04-02 | 30,100.00 | 30,400.00 | 30,000.00 | 30,100.00 | 2.5M |
| 2025-04-01 | 30,300.00 | 30,300.00 | 29,700.00 | 30,100.00 | 1.7M |
| 2025-03-31 | 30,100.00 | 30,300.00 | 29,700.00 | 29,900.00 | 2.7M |
| 2025-03-28 | 30,000.00 | 30,500.00 | 29,600.00 | 30,000.00 | 3.6M |
| 2025-03-27 | 30,400.00 | 30,500.00 | 29,900.00 | 30,000.00 | 3.6M |
| 2025-03-26 | 31,100.00 | 31,100.00 | 30,300.00 | 30,400.00 | 3.6M |
| 2025-03-25 | 31,400.00 | 31,900.00 | 30,800.00 | 31,100.00 | 4.8M |
| 2025-03-24 | 30,500.00 | 31,400.00 | 30,400.00 | 31,400.00 | 3.6M |
| 2025-03-21 | 30,500.00 | 31,200.00 | 30,300.00 | 30,900.00 | 1.9M |
| 2025-03-20 | 30,400.00 | 31,500.00 | 30,200.00 | 30,900.00 | 4.3M |
| 2025-03-19 | 30,400.00 | 30,800.00 | 30,200.00 | 30,600.00 | 3.5M |
| 2025-03-18 | 30,800.00 | 31,000.00 | 30,400.00 | 30,400.00 | 2.2M |
| 2025-03-17 | 30,600.00 | 30,800.00 | 30,300.00 | 30,700.00 | 2.3M |
| 2025-03-14 | 27,600.00 | 30,800.00 | 27,600.00 | 30,500.00 | 3.0M |
| 2025-03-13 | 30,900.00 | 31,300.00 | 30,400.00 | 30,600.00 | 5.6M |
| 2025-03-12 | 31,100.00 | 31,500.00 | 30,900.00 | 30,900.00 | 3.3M |
| 2025-03-11 | 30,800.00 | 31,300.00 | 30,400.00 | 31,100.00 | 5.0M |
| 2025-03-10 | 31,000.00 | 31,700.00 | 30,600.00 | 31,000.00 | 4.4M |
| 2025-03-07 | 31,200.00 | 31,600.00 | 31,000.00 | 31,200.00 | 5.3M |
| 2025-03-06 | 29,800.00 | 31,300.00 | 29,700.00 | 31,000.00 | 7.7M |
| 2025-03-05 | 27,400.00 | 30,900.00 | 27,400.00 | 29,800.00 | 4.2M |
| 2025-03-04 | 29,700.00 | 30,600.00 | 29,600.00 | 30,400.00 | 5.1M |
| 2025-03-03 | 29,700.00 | 30,700.00 | 29,300.00 | 30,200.00 | 6.8M |
| 2025-02-28 | 29,900.00 | 30,300.00 | 29,500.00 | 29,700.00 | 4.7M |
| 2025-02-27 | 29,800.00 | 29,900.00 | 29,300.00 | 29,900.00 | 4.0M |
| 2025-02-26 | 29,600.00 | 30,400.00 | 29,400.00 | 29,700.00 | 6.0M |
| 2025-02-25 | 29,400.00 | 29,900.00 | 29,200.00 | 29,700.00 | 7.1M |
| 2025-02-24 | 28,500.00 | 29,300.00 | 28,300.00 | 29,300.00 | 4.9M |
| 2025-02-21 | 28,800.00 | 28,900.00 | 28,300.00 | 28,500.00 | 2.7M |
| 2025-02-20 | 28,400.00 | 29,200.00 | 28,300.00 | 28,800.00 | 5.8M |
| 2025-02-19 | 28,000.00 | 28,400.00 | 27,700.00 | 28,300.00 | 3.6M |
| 2025-02-18 | 28,000.00 | 28,000.00 | 27,700.00 | 27,800.00 | 1.6M |
| 2025-02-17 | 27,600.00 | 28,300.00 | 27,300.00 | 27,700.00 | 3.4M |
| 2025-02-14 | 27,500.00 | 28,100.00 | 27,500.00 | 27,500.00 | 2.9M |
| 2025-02-13 | 27,000.00 | 27,500.00 | 27,000.00 | 27,400.00 | 2.0M |
| 2025-02-12 | 25,000.00 | 28,100.00 | 25,000.00 | 27,500.00 | 1.9M |
| 2025-02-11 | 27,100.00 | 27,900.00 | 27,000.00 | 27,700.00 | 1.1M |
| 2025-02-10 | 27,600.00 | 28,000.00 | 27,100.00 | 27,700.00 | 3.0M |
| 2025-02-07 | 27,800.00 | 27,800.00 | 27,500.00 | 27,600.00 | 1.3M |
| 2025-02-06 | 27,700.00 | 28,300.00 | 27,700.00 | 27,800.00 | 1.8M |
| 2025-02-05 | 26,200.00 | 28,000.00 | 25,100.00 | 27,700.00 | 0.9M |
| 2025-02-04 | 26,000.00 | 27,900.00 | 26,000.00 | 27,800.00 | 2.7M |
| 2025-02-03 | 27,000.00 | 27,500.00 | 27,000.00 | 27,200.00 | 1.6M |
| 2025-01-24 | 26,800.00 | 27,600.00 | 26,800.00 | 27,500.00 | 1.1M |
| 2025-01-23 | 26,800.00 | 27,700.00 | 26,800.00 | 27,400.00 | 2.1M |
| 2025-01-22 | 27,000.00 | 27,300.00 | 24,600.00 | 26,800.00 | 1.6M |
| 2025-01-21 | 26,000.00 | 27,400.00 | 26,000.00 | 27,000.00 | 1.2M |
| 2025-01-20 | 26,300.00 | 27,400.00 | 26,300.00 | 27,000.00 | 1.7M |
| 2025-01-17 | 27,300.00 | 27,500.00 | 27,100.00 | 27,300.00 | 1.3M |
| 2025-01-16 | 27,000.00 | 28,200.00 | 27,000.00 | 27,300.00 | 2.6M |
| 2025-01-15 | 26,500.00 | 27,000.00 | 26,300.00 | 27,000.00 | 1.4M |
| 2025-01-14 | 26,500.00 | 26,800.00 | 26,300.00 | 26,600.00 | 1.5M |
| 2025-01-13 | 26,000.00 | 26,800.00 | 23,800.00 | 26,500.00 | 2.2M |
| 2025-01-10 | 26,200.00 | 27,000.00 | 26,000.00 | 26,000.00 | 2.2M |
| 2025-01-09 | 24,400.00 | 27,100.00 | 24,400.00 | 26,700.00 | 1.0M |
| 2025-01-08 | 26,800.00 | 27,400.00 | 26,600.00 | 27,100.00 | 2.3M |
| 2025-01-07 | 26,900.00 | 27,200.00 | 26,600.00 | 26,800.00 | 1.9M |
| 2025-01-06 | 27,500.00 | 27,700.00 | 26,900.00 | 26,900.00 | 2.8M |
| 2025-01-03 | 25,700.00 | 28,500.00 | 25,700.00 | 27,500.00 | 3.7M |
| 2025-01-02 | 28,600.00 | 28,800.00 | 28,400.00 | 28,500.00 | 1.4M |