45,650.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 46,125.00 | 46,279.98 | 45,650.00 | 45,650.00 | 0.0M |
| 2025-09-26 | 45,500.00 | 45,554.77 | 45,320.00 | 45,386.06 | 0.0M |
| 2025-09-25 | 45,148.00 | 46,078.00 | 45,148.00 | 46,078.00 | 0.0M |
| 2025-09-24 | 45,925.00 | 46,043.91 | 45,925.00 | 46,043.91 | 0.0M |
| 2025-09-23 | 45,300.00 | 45,900.00 | 45,300.00 | 45,860.33 | 0.0M |
| 2025-09-22 | 44,500.02 | 45,192.00 | 44,500.02 | 45,192.00 | 0.0M |
| 2025-09-19 | 45,550.00 | 45,550.00 | 45,080.00 | 45,100.00 | 0.0M |
| 2025-09-18 | 45,054.67 | 45,915.11 | 45,053.00 | 45,915.11 | 0.0M |
| 2025-09-17 | 44,000.00 | 45,000.00 | 44,000.00 | 44,680.00 | 0.0M |
| 2025-09-15 | 42,620.00 | 43,131.00 | 42,620.00 | 43,131.00 | 0.0M |
| 2025-09-12 | 43,173.29 | 43,173.29 | 43,095.00 | 43,150.00 | 0.0M |
| 2025-09-11 | 43,408.00 | 43,495.00 | 43,180.37 | 43,280.69 | 0.0M |
| 2025-09-10 | 44,600.00 | 44,600.00 | 43,473.22 | 43,473.22 | 0.0M |
| 2025-09-09 | 43,887.98 | 44,127.00 | 43,887.98 | 44,127.00 | 0.0M |
| 2025-09-08 | 43,100.01 | 44,270.00 | 43,100.01 | 43,950.01 | 0.0M |
| 2025-09-05 | 44,352.84 | 44,947.00 | 43,750.00 | 44,947.00 | 0.0M |
| 2025-09-04 | 45,181.00 | 45,330.00 | 45,181.00 | 45,320.63 | 0.0M |
| 2025-09-03 | 44,133.00 | 44,371.80 | 43,915.00 | 44,175.42 | 0.0M |
| 2025-09-02 | 44,403.00 | 44,700.00 | 44,331.00 | 44,700.00 | 0.0M |
| 2025-08-29 | 46,145.50 | 46,145.50 | 45,707.61 | 46,039.23 | 0.0M |
| 2025-08-28 | 45,433.83 | 46,155.44 | 45,433.83 | 46,155.44 | 0.0M |
| 2025-08-27 | 45,060.00 | 45,060.00 | 44,972.85 | 44,972.85 | 0.0M |
| 2025-08-26 | 45,040.21 | 45,040.21 | 44,299.01 | 44,555.00 | 0.0M |
| 2025-08-25 | 44,675.00 | 44,676.01 | 44,675.00 | 44,676.01 | 0.0M |
| 2025-08-22 | 44,203.00 | 45,599.99 | 44,203.00 | 45,386.23 | 0.0M |
| 2025-08-20 | 44,227.94 | 44,331.33 | 44,095.00 | 44,166.33 | 0.0M |
| 2025-08-19 | 44,475.01 | 44,475.01 | 43,950.00 | 43,950.00 | 0.0M |
| 2025-08-18 | 44,582.55 | 44,582.55 | 44,500.00 | 44,500.00 | 0.0M |
| 2025-08-15 | 44,353.74 | 45,082.00 | 44,353.74 | 45,043.90 | 0.0M |
| 2025-08-13 | 44,200.00 | 44,200.00 | 43,375.50 | 43,375.50 | 0.0M |
| 2025-08-12 | 44,105.00 | 44,105.00 | 43,266.72 | 43,663.60 | 0.0M |
| 2025-08-11 | 43,000.00 | 43,250.00 | 43,000.00 | 43,250.00 | 0.0M |
| 2025-08-08 | 43,240.01 | 43,548.00 | 43,240.00 | 43,548.00 | 0.0M |
| 2025-08-07 | 43,200.01 | 44,105.00 | 43,200.01 | 43,534.73 | 0.0M |
| 2025-08-06 | 43,000.00 | 43,500.00 | 43,000.00 | 43,181.52 | 0.0M |
| 2025-08-05 | 43,850.00 | 46,300.00 | 43,850.00 | 46,160.25 | 0.0M |
| 2025-08-04 | 45,329.00 | 45,540.00 | 44,700.00 | 45,385.00 | 0.0M |
| 2025-08-01 | 45,130.00 | 45,130.00 | 45,063.45 | 45,063.45 | 0.0M |
| 2025-07-31 | 44,805.22 | 44,805.22 | 44,266.76 | 44,613.97 | 0.0M |
| 2025-07-30 | 44,979.07 | 44,979.07 | 44,760.00 | 44,960.00 | 0.0M |
| 2025-07-29 | 44,606.44 | 44,660.00 | 44,525.00 | 44,660.00 | 0.0M |
| 2025-07-28 | 44,070.00 | 44,305.22 | 44,070.00 | 44,236.14 | 0.0M |
| 2025-07-25 | 43,600.00 | 43,870.00 | 43,600.00 | 43,750.00 | 0.0M |
| 2025-07-24 | 44,210.00 | 44,445.00 | 44,210.00 | 44,445.00 | 0.0M |
| 2025-07-23 | 44,400.00 | 44,520.00 | 44,375.00 | 44,410.00 | 0.0M |
| 2025-07-21 | 44,275.00 | 44,637.11 | 44,275.00 | 44,460.01 | 0.0M |
| 2025-07-18 | 44,000.03 | 45,400.00 | 44,000.00 | 45,205.00 | 0.0M |
| 2025-07-17 | 44,833.00 | 44,833.00 | 44,688.00 | 44,688.00 | 0.0M |
| 2025-07-16 | 45,000.00 | 45,000.00 | 44,780.00 | 44,870.00 | 0.0M |
| 2025-07-15 | 44,616.84 | 45,275.00 | 44,616.84 | 45,000.00 | 0.0M |
| 2025-07-14 | 44,870.00 | 44,870.00 | 44,870.00 | 44,870.00 | 0.0M |
| 2025-07-11 | 45,236.40 | 45,236.40 | 44,300.00 | 44,500.00 | 0.0M |
| 2025-07-10 | 45,840.00 | 45,840.00 | 44,590.00 | 44,970.00 | 0.0M |
| 2025-07-09 | 45,836.40 | 45,836.40 | 45,836.40 | 45,836.40 | 0.0M |
| 2025-07-08 | 46,500.00 | 46,500.00 | 45,580.00 | 45,970.00 | 0.0M |
| 2025-07-07 | 46,660.00 | 46,660.00 | 46,660.00 | 46,660.00 | 0.0M |
| 2025-07-03 | 46,860.00 | 47,030.93 | 46,860.00 | 47,030.93 | 0.0M |
| 2025-07-02 | 46,820.01 | 46,820.01 | 45,756.00 | 46,116.92 | 0.0M |
| 2025-07-01 | 49,035.00 | 49,035.00 | 46,802.00 | 46,820.00 | 0.0M |
| 2025-06-30 | 48,873.00 | 49,000.00 | 48,863.00 | 48,863.00 | 0.0M |
| 2025-06-27 | 48,100.00 | 48,100.00 | 47,900.00 | 47,900.00 | 0.0M |
| 2025-06-26 | 48,415.00 | 48,415.00 | 48,245.00 | 48,245.00 | 0.0M |
| 2025-06-25 | 48,206.14 | 48,336.00 | 48,038.33 | 48,038.33 | 0.0M |
| 2025-06-24 | 47,809.00 | 48,110.00 | 47,777.00 | 48,110.00 | 0.0M |
| 2025-06-23 | 46,930.00 | 46,930.00 | 46,930.00 | 46,930.00 | 0.0M |
| 2025-06-20 | 46,231.27 | 46,232.25 | 45,978.00 | 46,081.77 | 0.0M |
| 2025-06-18 | 45,178.00 | 45,790.00 | 45,178.00 | 45,637.67 | 0.0M |
| 2025-06-17 | 46,383.95 | 46,930.00 | 45,256.40 | 45,375.00 | 0.0M |
| 2025-06-16 | 46,421.34 | 46,421.34 | 46,200.00 | 46,383.95 | 0.0M |
| 2025-06-13 | 44,930.00 | 44,930.00 | 44,930.00 | 44,930.00 | 0.0M |
| 2025-06-12 | 44,815.50 | 45,010.00 | 44,815.50 | 44,930.00 | 0.0M |
| 2025-06-11 | 45,387.96 | 45,700.00 | 45,387.96 | 45,525.00 | 0.0M |
| 2025-06-10 | 45,322.50 | 45,777.12 | 45,322.50 | 45,674.47 | 0.0M |
| 2025-06-09 | 47,300.00 | 47,300.00 | 46,990.00 | 47,140.00 | 0.0M |
| 2025-06-06 | 46,650.00 | 47,519.59 | 46,650.00 | 47,285.00 | 0.0M |
| 2025-06-05 | 49,486.00 | 49,486.00 | 49,200.00 | 49,200.00 | 0.0M |
| 2025-06-04 | 50,030.00 | 50,030.00 | 49,459.01 | 49,459.01 | 0.0M |
| 2025-06-03 | 50,083.00 | 50,430.00 | 50,083.00 | 50,369.00 | 0.0M |
| 2025-06-02 | 49,598.00 | 49,598.00 | 49,400.00 | 49,400.00 | 0.0M |
| 2025-05-30 | 49,230.00 | 49,446.00 | 49,230.00 | 49,446.00 | 0.0M |
| 2025-05-29 | 49,228.49 | 49,228.49 | 49,228.49 | 49,228.49 | 0.0M |
| 2025-05-28 | 49,415.00 | 49,415.00 | 49,210.00 | 49,342.00 | 0.0M |
| 2025-05-27 | 48,890.00 | 49,137.09 | 48,890.00 | 49,137.09 | 0.0M |
| 2025-05-23 | 49,433.00 | 49,495.41 | 48,490.00 | 48,490.00 | 0.0M |
| 2025-05-22 | 50,475.00 | 50,475.00 | 50,475.00 | 50,475.00 | 0.0M |
| 2025-05-21 | 50,058.00 | 50,300.00 | 50,058.00 | 50,300.00 | 0.0M |
| 2025-05-20 | 49,630.00 | 49,630.00 | 49,381.85 | 49,381.85 | 0.0M |
| 2025-05-19 | 50,256.96 | 50,256.96 | 50,256.96 | 50,256.96 | 0.0M |
| 2025-05-15 | 50,250.00 | 50,453.00 | 50,250.00 | 50,453.00 | 0.0M |
| 2025-05-14 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 0.0M |
| 2025-05-13 | 49,545.00 | 49,545.00 | 49,126.00 | 49,126.00 | 0.0M |
| 2025-05-12 | 48,673.78 | 48,673.78 | 48,673.78 | 48,673.78 | 0.0M |
| 2025-05-09 | 47,450.00 | 47,799.00 | 47,450.00 | 47,799.00 | 0.0M |
| 2025-05-08 | 48,150.00 | 48,500.00 | 46,700.00 | 46,700.00 | 0.0M |
| 2025-05-06 | 44,093.00 | 44,093.00 | 43,600.41 | 43,600.41 | 0.0M |
| 2025-05-05 | 44,520.00 | 44,520.00 | 43,281.40 | 43,281.40 | 0.0M |
| 2025-05-02 | 45,225.00 | 45,225.00 | 43,971.01 | 44,600.00 | 0.0M |
| 2025-04-30 | 44,375.00 | 45,700.00 | 44,375.00 | 45,208.35 | 0.0M |
| 2025-04-29 | 44,040.00 | 44,646.89 | 44,040.00 | 44,482.29 | 0.0M |
| 2025-04-25 | 43,135.00 | 43,500.00 | 43,135.00 | 43,500.00 | 0.0M |
| 2025-04-24 | 42,120.00 | 42,120.00 | 42,120.00 | 42,120.00 | 0.0M |
| 2025-04-23 | 42,121.91 | 42,240.00 | 42,005.00 | 42,240.00 | 0.0M |
| 2025-04-21 | 40,090.00 | 40,090.00 | 40,090.00 | 40,090.00 | 0.0M |
| 2025-04-16 | 41,424.00 | 41,424.00 | 41,424.00 | 41,424.00 | 0.0M |
| 2025-04-15 | 42,000.00 | 42,270.00 | 42,000.00 | 42,270.00 | 0.0M |
| 2025-04-14 | 40,470.00 | 40,944.83 | 40,470.00 | 40,935.39 | 0.0M |
| 2025-04-11 | 40,046.56 | 40,046.56 | 40,046.56 | 40,046.56 | 0.0M |
| 2025-04-10 | 39,671.11 | 39,671.11 | 39,671.11 | 39,671.11 | 0.0M |
| 2025-04-09 | 38,560.00 | 38,560.00 | 38,560.00 | 38,560.00 | 0.0M |
| 2025-04-08 | 38,100.00 | 38,100.00 | 37,926.42 | 37,926.42 | 0.0M |
| 2025-04-07 | 37,300.00 | 37,300.00 | 36,729.05 | 36,820.00 | 0.0M |
| 2025-04-04 | 37,830.00 | 37,830.00 | 37,820.67 | 37,820.67 | 0.0M |
| 2025-04-03 | 38,443.65 | 39,019.00 | 38,443.65 | 38,730.00 | 0.0M |
| 2025-04-02 | 39,000.00 | 39,561.00 | 39,000.00 | 39,561.00 | 0.0M |
| 2025-04-01 | 38,920.00 | 39,091.00 | 38,900.00 | 39,091.00 | 0.0M |
| 2025-03-31 | 39,583.90 | 40,105.00 | 38,387.01 | 39,962.45 | 0.0M |
| 2025-03-28 | 41,188.41 | 41,840.31 | 41,188.41 | 41,808.47 | 0.0M |
| 2025-03-26 | 42,883.01 | 42,883.01 | 41,477.01 | 42,370.00 | 0.0M |
| 2025-03-25 | 43,750.00 | 44,030.00 | 43,750.00 | 44,000.00 | 0.0M |
| 2025-03-24 | 43,252.40 | 43,252.40 | 43,022.00 | 43,154.40 | 0.0M |
| 2025-03-21 | 41,100.01 | 41,739.00 | 41,100.01 | 41,674.58 | 0.0M |
| 2025-03-20 | 41,999.99 | 42,197.48 | 41,877.00 | 41,877.00 | 0.0M |
| 2025-03-19 | 40,999.99 | 41,285.00 | 40,999.99 | 41,285.00 | 0.0M |
| 2025-03-18 | 40,386.28 | 40,386.28 | 40,386.28 | 40,386.28 | 0.0M |
| 2025-03-14 | 40,386.28 | 40,386.28 | 40,386.28 | 40,386.28 | 0.0M |
| 2025-03-13 | 40,065.00 | 40,265.00 | 40,065.00 | 40,093.25 | 0.0M |
| 2025-03-12 | 39,800.00 | 40,854.28 | 39,800.00 | 40,300.00 | 0.0M |
| 2025-03-11 | 39,270.80 | 40,833.00 | 39,270.80 | 40,548.68 | 0.0M |
| 2025-03-10 | 38,999.99 | 39,895.00 | 38,999.99 | 39,665.00 | 0.0M |
| 2025-03-07 | 40,172.01 | 40,400.01 | 38,580.00 | 40,400.01 | 0.0M |
| 2025-03-06 | 42,590.00 | 42,590.00 | 40,365.01 | 40,365.01 | 0.0M |
| 2025-03-05 | 42,482.00 | 42,482.00 | 42,110.00 | 42,110.00 | 0.0M |
| 2025-03-04 | 42,342.75 | 42,342.75 | 41,780.00 | 42,342.73 | 0.0M |
| 2025-03-03 | 43,180.00 | 43,369.00 | 43,180.00 | 43,369.00 | 0.0M |
| 2025-02-28 | 43,300.00 | 43,460.00 | 42,964.00 | 43,387.43 | 0.0M |
| 2025-02-27 | 44,150.00 | 44,150.00 | 44,025.00 | 44,100.00 | 0.0M |
| 2025-02-26 | 44,165.61 | 44,735.00 | 44,165.61 | 44,705.00 | 0.0M |
| 2025-02-25 | 43,844.00 | 44,500.00 | 43,844.00 | 44,393.23 | 0.0M |
| 2025-02-24 | 45,630.00 | 45,630.20 | 45,480.00 | 45,480.00 | 0.0M |
| 2025-02-21 | 48,000.00 | 48,000.00 | 45,715.00 | 46,236.19 | 0.0M |
| 2025-02-20 | 41,820.00 | 42,950.00 | 41,820.00 | 42,641.31 | 0.0M |
| 2025-02-19 | 42,311.62 | 42,500.00 | 42,250.01 | 42,260.00 | 0.0M |
| 2025-02-18 | 42,500.00 | 42,500.00 | 41,802.00 | 42,090.00 | 0.0M |
| 2025-02-14 | 42,591.35 | 42,999.00 | 42,591.35 | 42,999.00 | 0.0M |
| 2025-02-13 | 41,255.00 | 42,000.00 | 41,240.00 | 42,000.00 | 0.0M |
| 2025-02-12 | 41,305.00 | 41,350.00 | 41,305.00 | 41,350.00 | 0.0M |
| 2025-02-11 | 42,199.99 | 42,333.00 | 42,199.99 | 42,333.00 | 0.0M |
| 2025-02-10 | 41,950.00 | 42,114.00 | 41,820.00 | 42,114.00 | 0.0M |
| 2025-02-07 | 41,915.00 | 41,915.00 | 40,853.00 | 40,853.00 | 0.0M |
| 2025-02-06 | 41,000.00 | 41,327.50 | 41,000.00 | 41,200.00 | 0.0M |
| 2025-02-05 | 40,282.00 | 40,563.10 | 40,260.00 | 40,538.00 | 0.0M |
| 2025-02-04 | 39,750.00 | 40,285.71 | 39,750.00 | 40,250.00 | 0.0M |
| 2025-01-31 | 40,722.00 | 40,722.00 | 39,722.00 | 39,722.00 | 0.0M |
| 2025-01-30 | 39,225.00 | 40,344.43 | 39,225.00 | 40,291.08 | 0.0M |
| 2025-01-29 | 38,639.00 | 38,750.00 | 38,604.00 | 38,683.00 | 0.0M |
| 2025-01-28 | 38,450.00 | 39,025.00 | 38,450.00 | 39,025.00 | 0.0M |
| 2025-01-27 | 38,300.00 | 38,380.00 | 37,661.41 | 38,245.03 | 0.0M |
| 2025-01-24 | 36,500.00 | 37,735.51 | 36,500.00 | 37,350.00 | 0.0M |
| 2025-01-23 | 36,900.01 | 37,070.00 | 36,900.01 | 37,058.00 | 0.0M |
| 2025-01-22 | 38,499.99 | 38,649.99 | 37,130.00 | 37,130.00 | 0.0M |
| 2025-01-21 | 38,169.00 | 38,169.00 | 37,981.32 | 38,065.58 | 0.0M |
| 2025-01-17 | 38,500.00 | 38,500.00 | 38,250.00 | 38,250.00 | 0.0M |
| 2025-01-16 | 37,600.00 | 38,472.23 | 37,600.00 | 38,472.23 | 0.0M |
| 2025-01-15 | 36,692.00 | 37,771.53 | 36,692.00 | 37,600.01 | 0.0M |
| 2025-01-14 | 36,000.00 | 36,290.00 | 35,900.00 | 35,900.00 | 0.0M |
| 2025-01-13 | 36,105.00 | 36,105.00 | 36,105.00 | 36,105.00 | 0.0M |
| 2025-01-10 | 36,550.00 | 36,750.00 | 36,550.00 | 36,580.71 | 0.0M |
| 2025-01-08 | 35,597.00 | 35,645.00 | 35,597.00 | 35,645.00 | 0.0M |
| 2025-01-07 | 36,453.00 | 36,519.00 | 35,780.01 | 35,950.00 | 0.0M |
| 2025-01-06 | 36,626.00 | 36,626.00 | 36,360.00 | 36,439.44 | 0.0M |
| 2025-01-03 | 36,996.77 | 38,155.50 | 36,996.77 | 38,109.09 | 0.0M |
| 2025-01-02 | 35,600.00 | 36,525.00 | 35,600.00 | 36,525.00 | 0.0M |