15,095.00
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 | 14,875.00 | 15,150.00 | 14,870.00 | 15,095.00 | 0.1M |
| 2025-09-25 | 15,000.00 | 15,000.00 | 14,810.00 | 14,885.00 | 0.1M |
| 2025-09-24 | 15,250.00 | 15,405.00 | 14,925.00 | 15,030.00 | 0.0M |
| 2025-09-23 | 15,235.00 | 15,815.00 | 15,135.00 | 15,250.00 | 0.1M |
| 2025-09-22 | 15,150.00 | 15,985.00 | 15,110.00 | 15,120.00 | 0.1M |
| 2025-09-19 | 14,850.00 | 15,100.00 | 14,580.00 | 15,030.00 | 0.1M |
| 2025-09-18 | 14,150.00 | 14,445.00 | 14,150.00 | 14,440.00 | 0.0M |
| 2025-09-17 | 14,460.00 | 14,470.00 | 14,280.00 | 14,285.00 | 0.0M |
| 2025-09-16 | 14,875.00 | 14,875.00 | 14,425.00 | 14,460.00 | 0.0M |
| 2025-09-15 | 14,440.00 | 14,885.00 | 14,370.00 | 14,450.00 | 0.0M |
| 2025-09-12 | 14,620.00 | 14,620.00 | 14,450.00 | 14,450.00 | 0.0M |
| 2025-09-11 | 14,595.00 | 14,700.00 | 14,260.00 | 14,400.00 | 0.0M |
| 2025-09-10 | 14,620.00 | 14,660.00 | 14,450.00 | 14,555.00 | 0.0M |
| 2025-09-09 | 14,425.00 | 14,660.00 | 14,425.00 | 14,620.00 | 0.0M |
| 2025-09-08 | 14,495.00 | 14,510.00 | 14,390.00 | 14,415.00 | 0.0M |
| 2025-09-05 | 14,440.00 | 14,440.00 | 14,255.00 | 14,390.00 | 0.0M |
| 2025-09-04 | 14,305.00 | 14,375.00 | 14,230.00 | 14,250.00 | 0.0M |
| 2025-09-03 | 14,465.00 | 14,515.00 | 14,265.00 | 14,305.00 | 0.0M |
| 2025-09-02 | 14,615.00 | 14,615.00 | 14,440.00 | 14,470.00 | 0.0M |
| 2025-09-01 | 14,585.00 | 14,585.00 | 14,420.00 | 14,420.00 | 0.0M |
| 2025-08-29 | 14,415.00 | 14,590.00 | 14,415.00 | 14,590.00 | 0.0M |
| 2025-08-28 | 14,415.00 | 14,415.00 | 14,195.00 | 14,320.00 | 0.0M |
| 2025-08-27 | 14,260.00 | 14,265.00 | 14,140.00 | 14,255.00 | 0.0M |
| 2025-08-26 | 14,315.00 | 14,315.00 | 14,040.00 | 14,205.00 | 0.0M |
| 2025-08-25 | 14,250.00 | 14,435.00 | 14,240.00 | 14,315.00 | 0.0M |
| 2025-08-22 | 14,330.00 | 14,330.00 | 14,065.00 | 14,180.00 | 0.0M |
| 2025-08-21 | 14,135.00 | 14,250.00 | 14,135.00 | 14,220.00 | 0.0M |
| 2025-08-20 | 14,250.00 | 14,250.00 | 14,105.00 | 14,125.00 | 0.0M |
| 2025-08-19 | 14,150.00 | 14,335.00 | 14,150.00 | 14,250.00 | 0.0M |
| 2025-08-18 | 14,130.00 | 14,265.00 | 14,120.00 | 14,130.00 | 0.0M |
| 2025-08-14 | 14,400.00 | 14,400.00 | 14,150.00 | 14,285.00 | 0.0M |
| 2025-08-13 | 14,100.00 | 14,895.00 | 14,000.00 | 14,095.00 | 0.1M |
| 2025-08-12 | 13,825.00 | 13,825.00 | 13,505.00 | 13,635.00 | 0.0M |
| 2025-08-11 | 13,920.00 | 13,950.00 | 13,810.00 | 13,825.00 | 0.0M |
| 2025-08-08 | 13,805.00 | 14,100.00 | 13,805.00 | 14,100.00 | 0.0M |
| 2025-08-07 | 14,490.00 | 14,530.00 | 14,300.00 | 14,450.00 | 0.0M |
| 2025-08-06 | 14,570.00 | 14,570.00 | 14,180.00 | 14,270.00 | 0.0M |
| 2025-08-05 | 14,610.00 | 14,610.00 | 14,405.00 | 14,580.00 | 0.0M |
| 2025-08-04 | 14,425.00 | 14,430.00 | 14,297.00 | 14,345.00 | 0.0M |
| 2025-08-01 | 14,805.00 | 14,805.00 | 14,500.00 | 14,550.00 | 0.0M |
| 2025-07-31 | 15,035.00 | 15,140.00 | 14,950.00 | 14,950.00 | 0.0M |
| 2025-07-30 | 15,080.00 | 15,190.00 | 15,000.00 | 15,035.00 | 0.0M |
| 2025-07-29 | 15,200.00 | 15,200.00 | 15,040.00 | 15,080.00 | 0.0M |
| 2025-07-28 | 15,015.00 | 15,125.00 | 14,995.00 | 15,010.00 | 0.0M |
| 2025-07-25 | 15,000.00 | 15,000.00 | 14,840.00 | 14,950.00 | 0.0M |
| 2025-07-24 | 14,995.00 | 15,120.00 | 14,995.00 | 14,995.00 | 0.0M |
| 2025-07-23 | 15,115.00 | 15,115.00 | 14,890.00 | 14,990.00 | 0.0M |
| 2025-07-22 | 15,210.00 | 15,230.00 | 15,135.00 | 15,165.00 | 0.0M |
| 2025-07-21 | 15,065.00 | 15,165.00 | 15,035.00 | 15,120.00 | 0.0M |
| 2025-07-18 | 14,915.00 | 15,065.00 | 14,915.00 | 15,065.00 | 0.1M |
| 2025-07-17 | 14,945.00 | 14,950.00 | 14,850.00 | 14,885.00 | 0.0M |
| 2025-07-16 | 14,835.00 | 14,900.00 | 14,765.00 | 14,855.00 | 0.0M |
| 2025-07-15 | 14,765.00 | 14,945.00 | 14,765.00 | 14,810.00 | 0.0M |
| 2025-07-14 | 14,960.00 | 15,095.00 | 14,685.00 | 14,735.00 | 0.1M |
| 2025-07-11 | 15,115.00 | 15,450.00 | 14,960.00 | 15,320.00 | 0.1M |
| 2025-07-10 | 15,765.00 | 15,765.00 | 15,565.00 | 15,700.00 | 0.0M |
| 2025-07-09 | 15,550.00 | 15,550.00 | 15,425.00 | 15,520.00 | 0.0M |
| 2025-07-08 | 15,545.00 | 15,545.00 | 15,350.00 | 15,470.00 | 0.0M |
| 2025-07-07 | 15,350.00 | 16,030.00 | 15,350.00 | 15,505.00 | 0.0M |
| 2025-07-04 | 15,510.00 | 15,530.00 | 15,320.00 | 15,430.00 | 0.0M |
| 2025-07-03 | 15,115.00 | 15,200.00 | 15,010.00 | 15,190.00 | 0.0M |
| 2025-07-02 | 15,170.00 | 15,275.00 | 15,005.00 | 15,260.00 | 0.0M |
| 2025-07-01 | 15,260.00 | 15,745.00 | 15,200.00 | 15,325.00 | 0.0M |
| 2025-06-30 | 15,500.00 | 15,500.00 | 15,105.00 | 15,105.00 | 0.0M |
| 2025-06-27 | 15,385.00 | 15,385.00 | 15,225.00 | 15,310.00 | 0.0M |
| 2025-06-26 | 15,405.00 | 15,405.00 | 15,170.00 | 15,355.00 | 0.0M |
| 2025-06-25 | 15,395.00 | 15,435.00 | 15,155.00 | 15,405.00 | 0.0M |
| 2025-06-24 | 16,000.00 | 16,000.00 | 15,350.00 | 15,395.00 | 0.0M |
| 2025-06-23 | 15,120.00 | 15,200.00 | 14,905.00 | 15,200.00 | 0.0M |
| 2025-06-20 | 15,255.00 | 15,255.00 | 15,085.00 | 15,145.00 | 0.0M |
| 2025-06-19 | 15,260.00 | 15,310.00 | 15,120.00 | 15,305.00 | 0.0M |
| 2025-06-18 | 15,245.00 | 15,310.00 | 15,095.00 | 15,260.00 | 0.0M |
| 2025-06-17 | 15,010.00 | 15,095.00 | 14,860.00 | 15,085.00 | 0.0M |
| 2025-06-16 | 14,805.00 | 14,900.00 | 14,770.00 | 14,820.00 | 0.0M |
| 2025-06-13 | 14,870.00 | 14,910.00 | 14,705.00 | 14,705.00 | 0.0M |
| 2025-06-12 | 15,800.00 | 15,800.00 | 14,845.00 | 14,915.00 | 0.0M |
| 2025-06-11 | 14,965.00 | 15,005.00 | 14,915.00 | 15,000.00 | 0.0M |
| 2025-06-10 | 15,650.00 | 15,650.00 | 14,880.00 | 14,935.00 | 0.0M |
| 2025-06-09 | 14,840.00 | 15,100.00 | 14,830.00 | 15,040.00 | 0.0M |
| 2025-06-05 | 14,905.00 | 14,905.00 | 14,625.00 | 14,855.00 | 0.0M |
| 2025-06-04 | 15,160.00 | 15,160.00 | 14,810.00 | 15,030.00 | 0.0M |
| 2025-06-02 | 14,515.00 | 14,805.00 | 14,515.00 | 14,680.00 | 0.0M |
| 2025-05-30 | 14,560.00 | 14,695.00 | 14,265.00 | 14,515.00 | 0.0M |
| 2025-05-29 | 15,005.00 | 15,145.00 | 15,000.00 | 15,030.00 | 0.0M |
| 2025-05-28 | 15,055.00 | 15,055.00 | 14,800.00 | 14,995.00 | 0.0M |
| 2025-05-27 | 14,720.00 | 14,745.00 | 14,460.00 | 14,735.00 | 0.0M |
| 2025-05-26 | 14,810.00 | 14,810.00 | 14,605.00 | 14,680.00 | 0.0M |
| 2025-05-23 | 14,760.00 | 14,760.00 | 14,460.00 | 14,460.00 | 0.0M |
| 2025-05-22 | 14,460.00 | 14,530.00 | 14,315.00 | 14,460.00 | 0.0M |
| 2025-05-21 | 14,890.00 | 14,890.00 | 14,630.00 | 14,645.00 | 0.0M |
| 2025-05-20 | 14,950.00 | 14,975.00 | 14,605.00 | 14,665.00 | 0.0M |
| 2025-05-19 | 14,770.00 | 14,840.00 | 14,500.00 | 14,735.00 | 0.0M |
| 2025-05-16 | 14,915.00 | 14,915.00 | 14,680.00 | 14,755.00 | 0.0M |
| 2025-05-15 | 15,080.00 | 15,090.00 | 14,685.00 | 14,905.00 | 0.0M |
| 2025-05-14 | 15,340.00 | 15,340.00 | 14,915.00 | 14,975.00 | 0.0M |
| 2025-05-13 | 15,165.00 | 15,165.00 | 14,755.00 | 15,075.00 | 0.0M |
| 2025-05-12 | 14,675.00 | 14,830.00 | 14,380.00 | 14,730.00 | 0.0M |
| 2025-05-09 | 14,815.00 | 14,890.00 | 14,605.00 | 14,775.00 | 0.0M |
| 2025-05-08 | 14,820.00 | 14,900.00 | 14,725.00 | 14,825.00 | 0.0M |
| 2025-05-07 | 14,845.00 | 15,020.00 | 14,730.00 | 14,900.00 | 0.0M |
| 2025-05-02 | 14,875.00 | 15,050.00 | 14,700.00 | 14,700.00 | 0.0M |
| 2025-04-30 | 14,955.00 | 14,955.00 | 14,645.00 | 14,730.00 | 0.0M |
| 2025-04-29 | 14,790.00 | 14,850.00 | 14,720.00 | 14,805.00 | 0.0M |
| 2025-04-28 | 14,650.00 | 14,650.00 | 14,465.00 | 14,525.00 | 0.0M |
| 2025-04-25 | 14,525.00 | 14,645.00 | 14,355.00 | 14,460.00 | 0.0M |
| 2025-04-24 | 14,095.00 | 14,125.00 | 13,865.00 | 14,105.00 | 0.0M |
| 2025-04-23 | 14,080.00 | 14,080.00 | 13,935.00 | 13,980.00 | 0.0M |
| 2025-04-22 | 14,230.00 | 14,230.00 | 13,500.00 | 13,515.00 | 0.0M |
| 2025-04-21 | 13,975.00 | 13,975.00 | 13,700.00 | 13,820.00 | 0.0M |
| 2025-04-18 | 14,105.00 | 14,130.00 | 13,855.00 | 14,130.00 | 0.0M |
| 2025-04-17 | 13,985.00 | 14,140.00 | 13,985.00 | 14,140.00 | 0.0M |
| 2025-04-16 | 13,955.00 | 14,240.00 | 13,955.00 | 14,090.00 | 0.0M |
| 2025-04-15 | 14,235.00 | 14,320.00 | 14,020.00 | 14,245.00 | 0.0M |
| 2025-04-14 | 14,335.00 | 14,430.00 | 14,215.00 | 14,260.00 | 0.0M |
| 2025-04-11 | 14,470.00 | 14,470.00 | 13,975.00 | 14,335.00 | 0.0M |
| 2025-04-10 | 14,500.00 | 14,500.00 | 14,205.00 | 14,250.00 | 0.0M |
| 2025-04-09 | 13,595.00 | 13,640.00 | 13,220.00 | 13,340.00 | 0.0M |
| 2025-04-08 | 13,520.00 | 14,095.00 | 13,520.00 | 13,720.00 | 0.0M |
| 2025-04-07 | 13,005.00 | 13,450.00 | 12,990.00 | 12,990.00 | 0.0M |
| 2025-04-04 | 14,050.00 | 14,250.00 | 13,855.00 | 14,000.00 | 0.0M |
| 2025-04-03 | 14,350.00 | 14,475.00 | 14,330.00 | 14,475.00 | 0.0M |
| 2025-04-02 | 14,665.00 | 14,765.00 | 14,585.00 | 14,585.00 | 0.0M |
| 2025-04-01 | 14,510.00 | 14,525.00 | 14,440.00 | 14,525.00 | 0.0M |
| 2025-03-31 | 14,700.00 | 14,700.00 | 14,555.00 | 14,655.00 | 0.0M |
| 2025-03-28 | 15,080.00 | 15,115.00 | 14,955.00 | 15,110.00 | 0.0M |
| 2025-03-27 | 15,230.00 | 15,995.00 | 15,065.00 | 15,210.00 | 0.0M |
| 2025-03-26 | 15,530.00 | 15,550.00 | 15,405.00 | 15,495.00 | 0.0M |
| 2025-03-25 | 15,335.00 | 15,345.00 | 15,185.00 | 15,265.00 | 0.0M |
| 2025-03-24 | 15,175.00 | 15,230.00 | 14,990.00 | 15,185.00 | 0.0M |
| 2025-03-21 | 15,125.00 | 15,165.00 | 14,950.00 | 15,035.00 | 0.0M |
| 2025-03-20 | 15,095.00 | 15,240.00 | 14,995.00 | 15,210.00 | 0.0M |
| 2025-03-19 | 14,955.00 | 14,985.00 | 14,840.00 | 14,900.00 | 0.0M |
| 2025-03-18 | 14,740.00 | 14,950.00 | 14,735.00 | 14,885.00 | 0.0M |
| 2025-03-17 | 14,335.00 | 14,930.00 | 14,335.00 | 14,505.00 | 0.0M |
| 2025-03-14 | 14,290.00 | 14,355.00 | 14,200.00 | 14,315.00 | 0.0M |
| 2025-03-13 | 14,710.00 | 14,710.00 | 14,335.00 | 14,350.00 | 0.0M |
| 2025-03-12 | 14,580.00 | 14,580.00 | 14,425.00 | 14,500.00 | 0.0M |
| 2025-03-11 | 14,380.00 | 14,440.00 | 14,105.00 | 14,420.00 | 0.0M |
| 2025-03-10 | 14,755.00 | 15,605.00 | 14,740.00 | 14,940.00 | 0.0M |
| 2025-03-07 | 15,330.00 | 15,330.00 | 14,905.00 | 14,910.00 | 0.0M |
| 2025-03-06 | 15,145.00 | 15,500.00 | 15,145.00 | 15,255.00 | 0.0M |
| 2025-03-05 | 15,160.00 | 15,350.00 | 15,160.00 | 15,265.00 | 0.0M |
| 2025-03-04 | 14,910.00 | 15,065.00 | 14,905.00 | 15,030.00 | 0.0M |
| 2025-02-28 | 15,205.00 | 15,205.00 | 15,000.00 | 15,160.00 | 0.0M |
| 2025-02-27 | 15,155.00 | 15,315.00 | 15,005.00 | 15,315.00 | 0.0M |
| 2025-02-26 | 15,070.00 | 15,085.00 | 15,000.00 | 15,040.00 | 0.0M |
| 2025-02-25 | 15,180.00 | 15,215.00 | 14,980.00 | 15,155.00 | 0.0M |
| 2025-02-24 | 15,255.00 | 15,380.00 | 15,255.00 | 15,345.00 | 0.1M |
| 2025-02-21 | 15,890.00 | 15,890.00 | 15,660.00 | 15,790.00 | 0.0M |
| 2025-02-20 | 16,285.00 | 16,285.00 | 16,110.00 | 16,195.00 | 0.0M |
| 2025-02-19 | 16,400.00 | 16,400.00 | 16,300.00 | 16,345.00 | 0.0M |
| 2025-02-18 | 16,270.00 | 16,655.00 | 16,085.00 | 16,465.00 | 0.0M |
| 2025-02-17 | 16,150.00 | 16,275.00 | 16,055.00 | 16,270.00 | 0.0M |
| 2025-02-14 | 15,980.00 | 16,165.00 | 15,920.00 | 16,160.00 | 0.0M |
| 2025-02-13 | 15,755.00 | 15,870.00 | 15,755.00 | 15,815.00 | 0.0M |
| 2025-02-12 | 15,750.00 | 15,780.00 | 15,610.00 | 15,755.00 | 0.0M |
| 2025-02-11 | 15,750.00 | 15,770.00 | 15,730.00 | 15,740.00 | 0.0M |
| 2025-02-10 | 15,695.00 | 15,695.00 | 15,550.00 | 15,640.00 | 0.0M |
| 2025-02-07 | 15,490.00 | 15,520.00 | 15,370.00 | 15,475.00 | 0.0M |
| 2025-02-06 | 15,570.00 | 15,795.00 | 15,570.00 | 15,775.00 | 0.0M |
| 2025-02-05 | 15,550.00 | 15,550.00 | 15,255.00 | 15,470.00 | 0.0M |
| 2025-02-04 | 15,575.00 | 15,575.00 | 15,325.00 | 15,325.00 | 0.0M |
| 2025-02-03 | 15,160.00 | 15,200.00 | 15,000.00 | 15,005.00 | 0.0M |
| 2025-01-31 | 15,205.00 | 15,480.00 | 15,205.00 | 15,395.00 | 0.0M |
| 2025-01-24 | 14,630.00 | 14,715.00 | 14,630.00 | 14,665.00 | 0.0M |
| 2025-01-23 | 14,665.00 | 14,665.00 | 14,560.00 | 14,630.00 | 0.0M |
| 2025-01-22 | 14,690.00 | 14,695.00 | 14,475.00 | 14,535.00 | 0.0M |
| 2025-01-21 | 14,495.00 | 14,495.00 | 14,280.00 | 14,320.00 | 0.0M |
| 2025-01-20 | 14,605.00 | 14,605.00 | 14,450.00 | 14,500.00 | 0.0M |
| 2025-01-17 | 14,655.00 | 14,655.00 | 14,530.00 | 14,615.00 | 0.0M |
| 2025-01-16 | 14,450.00 | 14,470.00 | 14,365.00 | 14,450.00 | 0.0M |
| 2025-01-15 | 14,275.00 | 14,365.00 | 14,250.00 | 14,285.00 | 0.0M |
| 2025-01-14 | 14,255.00 | 14,275.00 | 14,150.00 | 14,195.00 | 0.0M |
| 2025-01-13 | 14,400.00 | 14,400.00 | 14,235.00 | 14,255.00 | 0.0M |
| 2025-01-10 | 14,350.00 | 14,415.00 | 14,200.00 | 14,405.00 | 0.0M |
| 2025-01-09 | 14,390.00 | 14,405.00 | 13,905.00 | 14,360.00 | 0.0M |
| 2025-01-08 | 14,310.00 | 14,375.00 | 14,280.00 | 14,340.00 | 0.0M |
| 2025-01-07 | 14,585.00 | 14,585.00 | 14,340.00 | 14,350.00 | 0.0M |
| 2025-01-06 | 14,630.00 | 14,740.00 | 14,590.00 | 14,635.00 | 0.0M |
| 2025-01-03 | 14,565.00 | 14,570.00 | 14,465.00 | 14,530.00 | 0.0M |
| 2025-01-02 | 14,555.00 | 14,585.00 | 14,495.00 | 14,580.00 | 0.0M |