4,580.00
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 | 4,500.00 | 4,660.00 | 4,490.00 | 4,580.00 | 1.4M |
| 2025-09-25 | 4,375.00 | 4,460.00 | 4,305.00 | 4,410.00 | 1.2M |
| 2025-09-24 | 4,190.00 | 4,425.00 | 4,170.00 | 4,315.00 | 2.0M |
| 2025-09-23 | 4,100.00 | 4,245.00 | 4,085.00 | 4,170.00 | 0.9M |
| 2025-09-22 | 4,210.00 | 4,255.00 | 4,090.00 | 4,120.00 | 1.1M |
| 2025-09-19 | 4,370.00 | 4,410.00 | 4,295.00 | 4,295.00 | 1.1M |
| 2025-09-18 | 4,395.00 | 4,430.00 | 4,345.00 | 4,375.00 | 0.8M |
| 2025-09-17 | 4,405.00 | 4,490.00 | 4,405.00 | 4,480.00 | 0.4M |
| 2025-09-16 | 4,385.00 | 4,415.00 | 4,355.00 | 4,385.00 | 0.4M |
| 2025-09-15 | 4,375.00 | 4,470.00 | 4,360.00 | 4,395.00 | 0.7M |
| 2025-09-12 | 4,545.00 | 4,545.00 | 4,405.00 | 4,425.00 | 0.7M |
| 2025-09-11 | 4,590.00 | 4,655.00 | 4,535.00 | 4,610.00 | 0.6M |
| 2025-09-10 | 4,665.00 | 4,665.00 | 4,585.00 | 4,610.00 | 0.7M |
| 2025-09-09 | 4,745.00 | 4,805.00 | 4,685.00 | 4,700.00 | 1.3M |
| 2025-09-08 | 4,755.00 | 4,845.00 | 4,740.00 | 4,745.00 | 1.1M |
| 2025-09-05 | 4,880.00 | 4,930.00 | 4,830.00 | 4,850.00 | 1.1M |
| 2025-09-04 | 5,015.00 | 5,025.00 | 4,905.00 | 4,945.00 | 1.4M |
| 2025-09-03 | 5,095.00 | 5,170.00 | 5,035.00 | 5,040.00 | 1.2M |
| 2025-09-02 | 5,105.00 | 5,195.00 | 5,030.00 | 5,055.00 | 1.6M |
| 2025-09-01 | 5,070.00 | 5,215.00 | 4,990.00 | 5,145.00 | 1.3M |
| 2025-08-29 | 4,950.00 | 5,080.00 | 4,900.00 | 5,045.00 | 0.8M |
| 2025-08-28 | 4,965.00 | 5,035.00 | 4,935.00 | 5,000.00 | 1.2M |
| 2025-08-27 | 4,905.00 | 4,985.00 | 4,895.00 | 4,920.00 | 1.5M |
| 2025-08-26 | 5,015.00 | 5,035.00 | 4,895.00 | 4,910.00 | 2.7M |
| 2025-08-25 | 5,010.00 | 5,055.00 | 4,940.00 | 4,960.00 | 1.6M |
| 2025-08-22 | 5,215.00 | 5,265.00 | 5,120.00 | 5,175.00 | 2.1M |
| 2025-08-21 | 5,185.00 | 5,285.00 | 5,090.00 | 5,250.00 | 2.2M |
| 2025-08-20 | 5,215.00 | 5,345.00 | 5,175.00 | 5,185.00 | 3.0M |
| 2025-08-19 | 4,955.00 | 5,135.00 | 4,945.00 | 5,105.00 | 3.3M |
| 2025-08-18 | 4,810.00 | 4,980.00 | 4,740.00 | 4,975.00 | 2.2M |
| 2025-08-14 | 4,750.00 | 4,810.00 | 4,730.00 | 4,735.00 | 1.6M |
| 2025-08-13 | 4,795.00 | 4,925.00 | 4,760.00 | 4,760.00 | 2.6M |
| 2025-08-12 | 4,845.00 | 4,930.00 | 4,755.00 | 4,925.00 | 1.3M |
| 2025-08-11 | 4,920.00 | 5,000.00 | 4,850.00 | 4,860.00 | 1.0M |
| 2025-08-08 | 4,965.00 | 4,965.00 | 4,880.00 | 4,940.00 | 2.0M |
| 2025-08-07 | 4,940.00 | 5,020.00 | 4,940.00 | 4,980.00 | 0.8M |
| 2025-08-06 | 5,110.00 | 5,140.00 | 4,960.00 | 4,965.00 | 2.2M |
| 2025-08-05 | 5,130.00 | 5,150.00 | 4,970.00 | 5,035.00 | 2.8M |
| 2025-08-04 | 5,400.00 | 5,470.00 | 5,190.00 | 5,275.00 | 4.0M |
| 2025-08-01 | 5,170.00 | 5,455.00 | 5,155.00 | 5,455.00 | 1.8M |
| 2025-07-31 | 4,975.00 | 5,115.00 | 4,945.00 | 4,985.00 | 4.1M |
| 2025-07-30 | 5,005.00 | 5,025.00 | 4,900.00 | 5,020.00 | 1.2M |
| 2025-07-29 | 4,980.00 | 5,090.00 | 4,945.00 | 4,990.00 | 1.7M |
| 2025-07-28 | 4,920.00 | 5,055.00 | 4,895.00 | 4,950.00 | 0.9M |
| 2025-07-25 | 4,940.00 | 4,980.00 | 4,895.00 | 4,970.00 | 2.0M |
| 2025-07-24 | 4,880.00 | 4,925.00 | 4,780.00 | 4,895.00 | 2.2M |
| 2025-07-23 | 4,875.00 | 5,050.00 | 4,870.00 | 4,885.00 | 1.6M |
| 2025-07-22 | 4,795.00 | 4,995.00 | 4,695.00 | 4,930.00 | 1.3M |
| 2025-07-21 | 4,830.00 | 4,850.00 | 4,755.00 | 4,810.00 | 1.1M |
| 2025-07-18 | 4,820.00 | 4,860.00 | 4,745.00 | 4,785.00 | 2.3M |
| 2025-07-17 | 5,025.00 | 5,090.00 | 4,865.00 | 4,865.00 | 2.2M |
| 2025-07-16 | 5,125.00 | 5,165.00 | 5,020.00 | 5,050.00 | 2.1M |
| 2025-07-15 | 5,350.00 | 5,375.00 | 5,070.00 | 5,070.00 | 1.7M |
| 2025-07-14 | 5,280.00 | 5,405.00 | 5,250.00 | 5,330.00 | 2.6M |
| 2025-07-11 | 5,360.00 | 5,365.00 | 5,230.00 | 5,325.00 | 0.8M |
| 2025-07-10 | 5,465.00 | 5,515.00 | 5,345.00 | 5,370.00 | 0.7M |
| 2025-07-09 | 5,615.00 | 5,620.00 | 5,500.00 | 5,530.00 | 1.5M |
| 2025-07-08 | 5,620.00 | 5,735.00 | 5,575.00 | 5,595.00 | 1.5M |
| 2025-07-07 | 5,765.00 | 5,845.00 | 5,625.00 | 5,660.00 | 1.4M |
| 2025-07-04 | 5,450.00 | 5,745.00 | 5,435.00 | 5,740.00 | 0.8M |
| 2025-07-03 | 5,590.00 | 5,625.00 | 5,395.00 | 5,435.00 | 0.7M |
| 2025-07-02 | 5,660.00 | 5,845.00 | 5,605.00 | 5,635.00 | 0.9M |
| 2025-07-01 | 5,660.00 | 5,705.00 | 5,580.00 | 5,705.00 | 0.5M |
| 2025-06-30 | 5,655.00 | 5,735.00 | 5,600.00 | 5,675.00 | 0.5M |
| 2025-06-27 | 5,575.00 | 5,735.00 | 5,535.00 | 5,655.00 | 1.0M |
| 2025-06-26 | 5,420.00 | 5,700.00 | 5,405.00 | 5,585.00 | 1.2M |
| 2025-06-25 | 5,390.00 | 5,535.00 | 5,380.00 | 5,455.00 | 0.5M |
| 2025-06-24 | 5,470.00 | 5,480.00 | 5,345.00 | 5,435.00 | 0.8M |
| 2025-06-23 | 5,730.00 | 5,835.00 | 5,685.00 | 5,685.00 | 0.5M |
| 2025-06-20 | 5,715.00 | 5,780.00 | 5,520.00 | 5,550.00 | 0.9M |
| 2025-06-19 | 5,705.00 | 5,875.00 | 5,705.00 | 5,735.00 | 0.8M |
| 2025-06-18 | 5,880.00 | 5,900.00 | 5,675.00 | 5,780.00 | 1.4M |
| 2025-06-17 | 5,755.00 | 5,935.00 | 5,580.00 | 5,805.00 | 1.7M |
| 2025-06-16 | 5,785.00 | 5,905.00 | 5,675.00 | 5,760.00 | 0.4M |
| 2025-06-13 | 5,460.00 | 5,965.00 | 5,455.00 | 5,850.00 | 1.0M |
| 2025-06-12 | 5,540.00 | 5,545.00 | 5,380.00 | 5,510.00 | 0.7M |
| 2025-06-11 | 5,735.00 | 5,740.00 | 5,485.00 | 5,545.00 | 0.7M |
| 2025-06-10 | 5,910.00 | 6,025.00 | 5,795.00 | 5,825.00 | 0.6M |
| 2025-06-09 | 6,085.00 | 6,130.00 | 5,960.00 | 6,015.00 | 0.4M |
| 2025-06-05 | 6,225.00 | 6,235.00 | 5,970.00 | 6,145.00 | 0.6M |
| 2025-06-04 | 6,220.00 | 6,250.00 | 6,105.00 | 6,230.00 | 0.3M |
| 2025-06-02 | 6,490.00 | 6,490.00 | 6,260.00 | 6,320.00 | 1.1M |
| 2025-05-30 | 6,475.00 | 6,520.00 | 6,360.00 | 6,440.00 | 0.7M |
| 2025-05-29 | 6,400.00 | 6,510.00 | 6,390.00 | 6,420.00 | 1.0M |
| 2025-05-28 | 6,520.00 | 6,585.00 | 6,435.00 | 6,575.00 | 0.5M |
| 2025-05-27 | 6,685.00 | 6,770.00 | 6,610.00 | 6,610.00 | 0.6M |
| 2025-05-26 | 6,820.00 | 6,840.00 | 6,590.00 | 6,720.00 | 0.9M |
| 2025-05-23 | 6,820.00 | 6,985.00 | 6,810.00 | 6,910.00 | 1.0M |
| 2025-05-22 | 6,900.00 | 7,020.00 | 6,840.00 | 6,870.00 | 1.8M |
| 2025-05-21 | 6,940.00 | 6,950.00 | 6,720.00 | 6,850.00 | 1.5M |
| 2025-05-20 | 6,800.00 | 7,040.00 | 6,735.00 | 7,010.00 | 0.9M |
| 2025-05-19 | 6,895.00 | 7,110.00 | 6,835.00 | 6,970.00 | 2.0M |
| 2025-05-16 | 6,560.00 | 6,815.00 | 6,555.00 | 6,740.00 | 1.0M |
| 2025-05-15 | 6,570.00 | 6,605.00 | 6,460.00 | 6,570.00 | 1.2M |
| 2025-05-14 | 6,605.00 | 6,750.00 | 6,435.00 | 6,465.00 | 0.8M |
| 2025-05-13 | 6,570.00 | 6,580.00 | 6,415.00 | 6,565.00 | 0.7M |
| 2025-05-12 | 6,690.00 | 6,875.00 | 6,680.00 | 6,695.00 | 1.0M |
| 2025-05-09 | 6,565.00 | 6,800.00 | 6,535.00 | 6,715.00 | 1.1M |
| 2025-05-08 | 6,630.00 | 6,645.00 | 6,500.00 | 6,560.00 | 0.4M |
| 2025-05-07 | 6,505.00 | 6,770.00 | 6,495.00 | 6,660.00 | 0.8M |
| 2025-05-02 | 6,790.00 | 6,820.00 | 6,485.00 | 6,575.00 | 1.0M |
| 2025-04-30 | 6,570.00 | 6,815.00 | 6,505.00 | 6,740.00 | 0.8M |
| 2025-04-29 | 6,610.00 | 6,625.00 | 6,455.00 | 6,540.00 | 0.5M |
| 2025-04-28 | 6,490.00 | 6,730.00 | 6,410.00 | 6,665.00 | 0.7M |
| 2025-04-25 | 6,445.00 | 6,480.00 | 6,360.00 | 6,475.00 | 0.4M |
| 2025-04-24 | 6,450.00 | 6,570.00 | 6,405.00 | 6,485.00 | 0.3M |
| 2025-04-23 | 6,525.00 | 6,625.00 | 6,440.00 | 6,475.00 | 0.7M |
| 2025-04-22 | 6,770.00 | 6,835.00 | 6,680.00 | 6,755.00 | 1.0M |
| 2025-04-21 | 6,705.00 | 6,810.00 | 6,565.00 | 6,745.00 | 0.8M |
| 2025-04-18 | 6,770.00 | 6,885.00 | 6,655.00 | 6,665.00 | 0.9M |
| 2025-04-17 | 7,035.00 | 7,050.00 | 6,740.00 | 6,790.00 | 1.0M |
| 2025-04-16 | 6,865.00 | 7,125.00 | 6,810.00 | 7,110.00 | 1.6M |
| 2025-04-15 | 6,790.00 | 6,920.00 | 6,715.00 | 6,745.00 | 0.6M |
| 2025-04-14 | 6,945.00 | 6,985.00 | 6,720.00 | 6,755.00 | 0.8M |
| 2025-04-11 | 7,520.00 | 7,535.00 | 7,005.00 | 7,020.00 | 1.7M |
| 2025-04-10 | 7,415.00 | 7,640.00 | 7,195.00 | 7,290.00 | 1.0M |
| 2025-04-09 | 8,055.00 | 8,535.00 | 7,970.00 | 8,380.00 | 2.4M |
| 2025-04-08 | 7,800.00 | 8,055.00 | 7,650.00 | 7,940.00 | 1.6M |
| 2025-04-07 | 7,430.00 | 8,190.00 | 7,420.00 | 8,185.00 | 1.9M |
| 2025-04-04 | 7,630.00 | 7,680.00 | 6,985.00 | 7,345.00 | 3.1M |
| 2025-04-03 | 7,910.00 | 7,920.00 | 7,450.00 | 7,450.00 | 1.6M |
| 2025-04-02 | 7,255.00 | 7,535.00 | 7,180.00 | 7,440.00 | 1.0M |
| 2025-04-01 | 7,525.00 | 7,620.00 | 7,065.00 | 7,225.00 | 1.3M |
| 2025-03-31 | 7,595.00 | 7,745.00 | 7,370.00 | 7,680.00 | 1.6M |
| 2025-03-28 | 6,960.00 | 7,310.00 | 6,935.00 | 7,250.00 | 1.4M |
| 2025-03-27 | 6,920.00 | 6,985.00 | 6,755.00 | 6,970.00 | 0.8M |
| 2025-03-26 | 6,815.00 | 7,080.00 | 6,755.00 | 6,775.00 | 1.0M |
| 2025-03-25 | 6,620.00 | 6,920.00 | 6,600.00 | 6,905.00 | 1.3M |
| 2025-03-24 | 6,725.00 | 6,775.00 | 6,540.00 | 6,675.00 | 0.8M |
| 2025-03-21 | 6,810.00 | 6,875.00 | 6,660.00 | 6,805.00 | 1.5M |
| 2025-03-20 | 6,130.00 | 6,580.00 | 6,130.00 | 6,580.00 | 1.1M |
| 2025-03-19 | 6,140.00 | 6,275.00 | 6,020.00 | 6,250.00 | 1.2M |
| 2025-03-18 | 6,045.00 | 6,185.00 | 6,040.00 | 6,090.00 | 0.5M |
| 2025-03-17 | 6,330.00 | 6,445.00 | 6,140.00 | 6,150.00 | 1.1M |
| 2025-03-14 | 6,610.00 | 6,655.00 | 6,345.00 | 6,455.00 | 1.5M |
| 2025-03-13 | 6,410.00 | 6,675.00 | 6,360.00 | 6,670.00 | 0.8M |
| 2025-03-12 | 6,630.00 | 6,640.00 | 6,400.00 | 6,520.00 | 1.2M |
| 2025-03-11 | 6,900.00 | 6,950.00 | 6,600.00 | 6,640.00 | 2.0M |
| 2025-03-10 | 6,540.00 | 6,690.00 | 6,330.00 | 6,510.00 | 2.2M |
| 2025-03-07 | 6,405.00 | 6,475.00 | 6,230.00 | 6,445.00 | 1.8M |
| 2025-03-06 | 5,950.00 | 6,345.00 | 5,950.00 | 6,300.00 | 1.1M |
| 2025-03-05 | 6,020.00 | 6,125.00 | 5,905.00 | 6,025.00 | 0.7M |
| 2025-03-04 | 6,150.00 | 6,295.00 | 6,120.00 | 6,135.00 | 1.5M |
| 2025-02-28 | 5,780.00 | 6,090.00 | 5,760.00 | 6,075.00 | 1.4M |
| 2025-02-27 | 5,635.00 | 5,660.00 | 5,520.00 | 5,590.00 | 1.3M |
| 2025-02-26 | 5,710.00 | 5,755.00 | 5,590.00 | 5,675.00 | 0.9M |
| 2025-02-25 | 5,790.00 | 5,795.00 | 5,615.00 | 5,700.00 | 1.2M |
| 2025-02-24 | 5,765.00 | 5,810.00 | 5,615.00 | 5,620.00 | 1.1M |
| 2025-02-21 | 5,800.00 | 5,830.00 | 5,630.00 | 5,650.00 | 1.2M |
| 2025-02-20 | 5,675.00 | 5,825.00 | 5,560.00 | 5,795.00 | 1.0M |
| 2025-02-19 | 5,725.00 | 5,760.00 | 5,585.00 | 5,635.00 | 0.8M |
| 2025-02-18 | 5,750.00 | 5,845.00 | 5,710.00 | 5,720.00 | 0.6M |
| 2025-02-17 | 5,880.00 | 5,925.00 | 5,755.00 | 5,755.00 | 0.8M |
| 2025-02-14 | 6,075.00 | 6,100.00 | 5,880.00 | 5,945.00 | 1.0M |
| 2025-02-13 | 6,095.00 | 6,205.00 | 6,025.00 | 6,125.00 | 0.7M |
| 2025-02-12 | 6,160.00 | 6,265.00 | 6,145.00 | 6,160.00 | 0.6M |
| 2025-02-11 | 6,060.00 | 6,140.00 | 6,005.00 | 6,125.00 | 1.1M |
| 2025-02-10 | 6,245.00 | 6,370.00 | 6,070.00 | 6,085.00 | 1.5M |
| 2025-02-07 | 6,270.00 | 6,295.00 | 6,110.00 | 6,165.00 | 1.2M |
| 2025-02-06 | 6,295.00 | 6,330.00 | 6,215.00 | 6,225.00 | 1.0M |
| 2025-02-05 | 6,500.00 | 6,520.00 | 6,360.00 | 6,395.00 | 1.1M |
| 2025-02-04 | 6,720.00 | 6,720.00 | 6,400.00 | 6,625.00 | 1.7M |
| 2025-02-03 | 6,720.00 | 7,085.00 | 6,720.00 | 6,980.00 | 1.3M |
| 2025-01-31 | 6,595.00 | 6,600.00 | 6,465.00 | 6,465.00 | 0.7M |
| 2025-01-24 | 6,590.00 | 6,665.00 | 6,430.00 | 6,475.00 | 0.9M |
| 2025-01-23 | 6,540.00 | 6,640.00 | 6,530.00 | 6,590.00 | 0.4M |
| 2025-01-22 | 6,565.00 | 6,605.00 | 6,460.00 | 6,520.00 | 0.9M |
| 2025-01-21 | 6,630.00 | 6,800.00 | 6,465.00 | 6,655.00 | 1.1M |
| 2025-01-20 | 6,695.00 | 6,790.00 | 6,605.00 | 6,645.00 | 1.4M |
| 2025-01-17 | 6,775.00 | 6,820.00 | 6,725.00 | 6,735.00 | 1.0M |
| 2025-01-16 | 6,845.00 | 6,870.00 | 6,675.00 | 6,745.00 | 1.4M |
| 2025-01-15 | 6,785.00 | 7,120.00 | 6,775.00 | 7,060.00 | 1.0M |
| 2025-01-14 | 7,075.00 | 7,170.00 | 6,875.00 | 6,905.00 | 1.4M |
| 2025-01-13 | 7,090.00 | 7,245.00 | 6,925.00 | 7,190.00 | 1.1M |
| 2025-01-10 | 6,840.00 | 7,000.00 | 6,800.00 | 6,930.00 | 0.9M |
| 2025-01-09 | 6,860.00 | 6,970.00 | 6,765.00 | 6,810.00 | 0.8M |
| 2025-01-08 | 6,985.00 | 7,035.00 | 6,815.00 | 6,835.00 | 1.8M |
| 2025-01-07 | 6,925.00 | 6,925.00 | 6,770.00 | 6,865.00 | 1.4M |
| 2025-01-06 | 7,145.00 | 7,145.00 | 6,850.00 | 6,890.00 | 1.3M |
| 2025-01-03 | 7,735.00 | 7,735.00 | 7,090.00 | 7,120.00 | 1.8M |
| 2025-01-02 | 7,755.00 | 7,870.00 | 7,570.00 | 7,705.00 | 1.5M |