13,760.00
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 | 14,080.00 | 14,185.00 | 13,760.00 | 13,760.00 | 3.3M |
| 2025-09-25 | 13,950.00 | 14,260.00 | 13,905.00 | 14,145.00 | 3.0M |
| 2025-09-24 | 13,680.00 | 13,880.00 | 13,400.00 | 13,840.00 | 2.8M |
| 2025-09-23 | 13,735.00 | 13,830.00 | 13,290.00 | 13,450.00 | 2.2M |
| 2025-09-22 | 13,440.00 | 13,700.00 | 13,280.00 | 13,645.00 | 3.8M |
| 2025-09-19 | 13,745.00 | 13,850.00 | 13,200.00 | 13,320.00 | 4.3M |
| 2025-09-18 | 13,330.00 | 14,180.00 | 13,330.00 | 13,515.00 | 3.4M |
| 2025-09-17 | 13,000.00 | 13,430.00 | 12,810.00 | 13,325.00 | 1.8M |
| 2025-09-16 | 12,390.00 | 12,905.00 | 12,240.00 | 12,820.00 | 1.3M |
| 2025-09-15 | 12,085.00 | 12,450.00 | 12,005.00 | 12,210.00 | 1.2M |
| 2025-09-12 | 12,210.00 | 12,260.00 | 12,005.00 | 12,030.00 | 0.9M |
| 2025-09-11 | 11,825.00 | 12,000.00 | 11,595.00 | 12,000.00 | 1.5M |
| 2025-09-10 | 11,930.00 | 11,975.00 | 11,650.00 | 11,790.00 | 1.2M |
| 2025-09-09 | 12,100.00 | 12,100.00 | 11,740.00 | 11,880.00 | 1.1M |
| 2025-09-08 | 11,390.00 | 12,080.00 | 11,375.00 | 11,960.00 | 1.3M |
| 2025-09-05 | 11,065.00 | 11,380.00 | 11,055.00 | 11,375.00 | 1.1M |
| 2025-09-04 | 11,505.00 | 11,650.00 | 11,015.00 | 11,040.00 | 2.8M |
| 2025-09-03 | 11,800.00 | 11,950.00 | 11,405.00 | 11,510.00 | 4.2M |
| 2025-09-02 | 11,545.00 | 11,915.00 | 11,185.00 | 11,750.00 | 1.1M |
| 2025-09-01 | 11,580.00 | 11,780.00 | 11,430.00 | 11,555.00 | 0.4M |
| 2025-08-29 | 11,295.00 | 11,595.00 | 11,175.00 | 11,440.00 | 0.9M |
| 2025-08-28 | 11,245.00 | 11,255.00 | 10,930.00 | 11,180.00 | 1.2M |
| 2025-08-27 | 11,450.00 | 11,700.00 | 11,325.00 | 11,325.00 | 0.9M |
| 2025-08-26 | 11,255.00 | 11,495.00 | 11,225.00 | 11,450.00 | 0.9M |
| 2025-08-25 | 11,220.00 | 11,410.00 | 11,155.00 | 11,235.00 | 1.4M |
| 2025-08-22 | 10,960.00 | 11,210.00 | 10,930.00 | 11,145.00 | 0.5M |
| 2025-08-21 | 11,070.00 | 11,115.00 | 10,900.00 | 10,935.00 | 0.4M |
| 2025-08-20 | 10,915.00 | 11,035.00 | 10,825.00 | 11,035.00 | 0.5M |
| 2025-08-19 | 10,710.00 | 11,110.00 | 10,605.00 | 10,925.00 | 0.6M |
| 2025-08-18 | 10,555.00 | 10,750.00 | 10,555.00 | 10,700.00 | 0.4M |
| 2025-08-14 | 10,510.00 | 10,605.00 | 10,335.00 | 10,530.00 | 0.4M |
| 2025-08-13 | 10,470.00 | 10,540.00 | 10,350.00 | 10,465.00 | 0.4M |
| 2025-08-12 | 10,350.00 | 10,585.00 | 10,280.00 | 10,380.00 | 0.4M |
| 2025-08-11 | 10,360.00 | 10,450.00 | 10,300.00 | 10,355.00 | 0.4M |
| 2025-08-08 | 10,495.00 | 10,555.00 | 10,310.00 | 10,330.00 | 0.4M |
| 2025-08-07 | 10,600.00 | 10,655.00 | 10,405.00 | 10,495.00 | 0.4M |
| 2025-08-06 | 10,330.00 | 10,680.00 | 10,250.00 | 10,600.00 | 0.4M |
| 2025-08-05 | 10,125.00 | 10,345.00 | 10,125.00 | 10,340.00 | 0.3M |
| 2025-08-04 | 9,945.00 | 10,070.00 | 9,755.00 | 10,070.00 | 0.3M |
| 2025-08-01 | 9,995.00 | 10,125.00 | 9,850.00 | 9,960.00 | 0.3M |
| 2025-07-31 | 10,055.00 | 10,180.00 | 9,950.00 | 10,015.00 | 0.3M |
| 2025-07-30 | 10,235.00 | 10,245.00 | 9,930.00 | 10,025.00 | 0.4M |
| 2025-07-29 | 10,395.00 | 10,395.00 | 10,160.00 | 10,245.00 | 0.4M |
| 2025-07-28 | 10,210.00 | 10,380.00 | 10,160.00 | 10,225.00 | 0.3M |
| 2025-07-25 | 10,445.00 | 10,445.00 | 10,125.00 | 10,205.00 | 0.2M |
| 2025-07-24 | 10,085.00 | 10,255.00 | 10,045.00 | 10,155.00 | 0.1M |
| 2025-07-23 | 10,290.00 | 10,295.00 | 9,965.00 | 10,085.00 | 0.2M |
| 2025-07-22 | 10,545.00 | 10,545.00 | 10,055.00 | 10,080.00 | 0.2M |
| 2025-07-21 | 10,125.00 | 10,460.00 | 10,095.00 | 10,300.00 | 0.3M |
| 2025-07-18 | 10,240.00 | 10,375.00 | 10,095.00 | 10,115.00 | 0.3M |
| 2025-07-17 | 10,000.00 | 10,180.00 | 9,885.00 | 10,150.00 | 0.2M |
| 2025-07-16 | 9,800.00 | 10,040.00 | 9,400.00 | 9,980.00 | 0.2M |
| 2025-07-15 | 9,655.00 | 9,770.00 | 9,575.00 | 9,675.00 | 0.1M |
| 2025-07-14 | 9,505.00 | 9,685.00 | 9,410.00 | 9,655.00 | 0.7M |
| 2025-07-11 | 9,480.00 | 9,580.00 | 9,290.00 | 9,505.00 | 0.1M |
| 2025-07-10 | 9,420.00 | 9,420.00 | 9,250.00 | 9,325.00 | 0.1M |
| 2025-07-09 | 9,385.00 | 9,530.00 | 9,320.00 | 9,360.00 | 0.1M |
| 2025-07-08 | 9,390.00 | 9,390.00 | 9,150.00 | 9,280.00 | 0.0M |
| 2025-07-07 | 9,330.00 | 9,330.00 | 9,120.00 | 9,145.00 | 0.1M |
| 2025-07-04 | 9,350.00 | 9,415.00 | 9,235.00 | 9,280.00 | 0.1M |
| 2025-07-03 | 9,345.00 | 9,400.00 | 9,250.00 | 9,295.00 | 0.1M |
| 2025-07-02 | 9,525.00 | 9,540.00 | 9,280.00 | 9,345.00 | 0.0M |
| 2025-07-01 | 9,540.00 | 9,575.00 | 9,440.00 | 9,525.00 | 0.1M |
| 2025-06-30 | 9,495.00 | 9,600.00 | 9,450.00 | 9,540.00 | 0.1M |
| 2025-06-27 | 9,490.00 | 9,510.00 | 9,385.00 | 9,490.00 | 0.1M |
| 2025-06-26 | 9,615.00 | 9,620.00 | 9,400.00 | 9,490.00 | 0.3M |
| 2025-06-25 | 9,530.00 | 9,580.00 | 9,400.00 | 9,575.00 | 0.2M |
| 2025-06-24 | 9,275.00 | 9,435.00 | 9,060.00 | 9,420.00 | 0.3M |
| 2025-06-23 | 9,045.00 | 9,150.00 | 8,990.00 | 9,100.00 | 0.1M |
| 2025-06-20 | 9,430.00 | 9,430.00 | 9,040.00 | 9,080.00 | 0.4M |
| 2025-06-19 | 9,310.00 | 9,560.00 | 9,245.00 | 9,365.00 | 0.3M |
| 2025-06-18 | 9,350.00 | 9,350.00 | 9,200.00 | 9,310.00 | 0.2M |
| 2025-06-17 | 9,325.00 | 9,325.00 | 9,150.00 | 9,195.00 | 0.2M |
| 2025-06-16 | 9,305.00 | 9,305.00 | 8,930.00 | 9,240.00 | 0.1M |
| 2025-06-13 | 9,550.00 | 9,550.00 | 9,215.00 | 9,305.00 | 0.2M |
| 2025-06-12 | 9,470.00 | 9,535.00 | 9,370.00 | 9,440.00 | 0.2M |
| 2025-06-11 | 9,375.00 | 9,565.00 | 9,365.00 | 9,470.00 | 0.3M |
| 2025-06-10 | 9,485.00 | 9,545.00 | 9,210.00 | 9,375.00 | 0.3M |
| 2025-06-09 | 9,590.00 | 9,590.00 | 9,420.00 | 9,485.00 | 0.6M |
| 2025-06-05 | 9,540.00 | 9,625.00 | 9,355.00 | 9,600.00 | 0.7M |
| 2025-06-04 | 9,330.00 | 9,545.00 | 9,330.00 | 9,460.00 | 0.4M |
| 2025-06-02 | 9,390.00 | 9,500.00 | 9,285.00 | 9,310.00 | 0.6M |
| 2025-05-30 | 9,690.00 | 9,690.00 | 9,440.00 | 9,470.00 | 0.7M |
| 2025-05-29 | 9,500.00 | 9,765.00 | 9,500.00 | 9,700.00 | 0.7M |
| 2025-05-28 | 9,585.00 | 9,650.00 | 9,505.00 | 9,515.00 | 0.6M |
| 2025-05-27 | 9,825.00 | 9,825.00 | 9,550.00 | 9,585.00 | 0.8M |