18,640.00
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 | 18,695.00 | 18,695.00 | 18,545.00 | 18,640.00 | 0.2M |
| 2025-09-25 | 19,035.00 | 19,900.00 | 18,850.00 | 18,905.00 | 0.4M |
| 2025-09-24 | 19,425.00 | 19,425.00 | 19,165.00 | 19,350.00 | 0.5M |
| 2025-09-23 | 19,760.00 | 19,820.00 | 19,655.00 | 19,660.00 | 0.4M |
| 2025-09-22 | 19,630.00 | 19,630.00 | 19,160.00 | 19,430.00 | 0.4M |
| 2025-09-19 | 18,610.00 | 18,705.00 | 18,360.00 | 18,635.00 | 0.5M |
| 2025-09-18 | 18,900.00 | 18,900.00 | 17,945.00 | 18,280.00 | 1.0M |
| 2025-09-17 | 18,165.00 | 18,165.00 | 17,915.00 | 18,075.00 | 0.3M |
| 2025-09-16 | 18,095.00 | 18,515.00 | 18,090.00 | 18,250.00 | 0.3M |
| 2025-09-15 | 17,950.00 | 17,950.00 | 17,640.00 | 17,700.00 | 0.2M |
| 2025-09-12 | 17,900.00 | 17,905.00 | 17,750.00 | 17,775.00 | 0.2M |
| 2025-09-11 | 17,505.00 | 17,900.00 | 17,455.00 | 17,890.00 | 1.7M |
| 2025-09-10 | 16,965.00 | 17,045.00 | 16,650.00 | 17,045.00 | 0.3M |
| 2025-09-09 | 16,680.00 | 16,680.00 | 16,390.00 | 16,425.00 | 0.1M |
| 2025-09-08 | 16,520.00 | 16,520.00 | 16,380.00 | 16,465.00 | 0.1M |
| 2025-09-05 | 16,600.00 | 16,600.00 | 16,380.00 | 16,455.00 | 0.1M |
| 2025-09-04 | 17,100.00 | 17,100.00 | 16,250.00 | 16,345.00 | 0.1M |
| 2025-09-03 | 16,325.00 | 16,325.00 | 16,100.00 | 16,185.00 | 0.1M |
| 2025-09-02 | 16,400.00 | 16,595.00 | 16,325.00 | 16,325.00 | 0.1M |
| 2025-09-01 | 16,560.00 | 16,590.00 | 16,240.00 | 16,400.00 | 0.1M |
| 2025-08-29 | 16,775.00 | 16,905.00 | 16,670.00 | 16,905.00 | 0.1M |
| 2025-08-28 | 16,455.00 | 16,455.00 | 16,140.00 | 16,350.00 | 0.1M |
| 2025-08-27 | 16,375.00 | 16,535.00 | 16,375.00 | 16,455.00 | 0.1M |
| 2025-08-26 | 16,115.00 | 16,290.00 | 16,025.00 | 16,140.00 | 0.1M |
| 2025-08-25 | 15,945.00 | 16,215.00 | 15,945.00 | 16,115.00 | 0.1M |
| 2025-08-22 | 15,785.00 | 15,950.00 | 15,785.00 | 15,835.00 | 0.0M |
| 2025-08-21 | 15,860.00 | 16,030.00 | 15,800.00 | 15,900.00 | 0.1M |
| 2025-08-20 | 15,790.00 | 16,160.00 | 15,680.00 | 15,860.00 | 0.2M |
| 2025-08-19 | 16,485.00 | 16,585.00 | 16,390.00 | 16,480.00 | 0.2M |
| 2025-08-18 | 16,890.00 | 17,150.00 | 15,900.00 | 16,420.00 | 0.2M |
| 2025-08-14 | 16,980.00 | 17,085.00 | 16,775.00 | 16,890.00 | 0.1M |
| 2025-08-13 | 17,210.00 | 17,360.00 | 17,065.00 | 17,250.00 | 0.2M |
| 2025-08-12 | 16,650.00 | 17,050.00 | 16,650.00 | 16,710.00 | 0.1M |
| 2025-08-11 | 16,905.00 | 17,010.00 | 16,680.00 | 16,900.00 | 0.1M |
| 2025-08-08 | 16,795.00 | 16,965.00 | 16,795.00 | 16,920.00 | 0.1M |
| 2025-08-07 | 16,940.00 | 17,230.00 | 16,855.00 | 17,020.00 | 0.2M |
| 2025-08-06 | 16,865.00 | 17,110.00 | 16,800.00 | 17,110.00 | 0.2M |
| 2025-08-05 | 16,685.00 | 17,100.00 | 16,685.00 | 17,085.00 | 0.2M |
| 2025-08-04 | 16,650.00 | 16,650.00 | 16,350.00 | 16,485.00 | 0.1M |
| 2025-08-01 | 17,125.00 | 17,150.00 | 16,755.00 | 16,760.00 | 0.3M |
| 2025-07-31 | 16,885.00 | 17,200.00 | 16,840.00 | 17,125.00 | 0.3M |
| 2025-07-30 | 16,350.00 | 16,605.00 | 16,350.00 | 16,580.00 | 0.1M |
| 2025-07-29 | 16,595.00 | 16,875.00 | 16,480.00 | 16,690.00 | 0.2M |
| 2025-07-28 | 16,615.00 | 16,615.00 | 16,205.00 | 16,595.00 | 0.3M |
| 2025-07-25 | 16,100.00 | 16,500.00 | 16,005.00 | 16,165.00 | 0.2M |
| 2025-07-24 | 15,950.00 | 15,990.00 | 15,760.00 | 15,915.00 | 0.6M |
| 2025-07-23 | 15,265.00 | 15,870.00 | 15,265.00 | 15,495.00 | 0.1M |
| 2025-07-22 | 15,675.00 | 15,675.00 | 15,360.00 | 15,500.00 | 0.5M |
| 2025-07-21 | 15,780.00 | 15,955.00 | 15,720.00 | 15,835.00 | 0.1M |
| 2025-07-18 | 15,500.00 | 15,955.00 | 15,500.00 | 15,700.00 | 0.9M |
| 2025-07-17 | 15,495.00 | 15,595.00 | 15,155.00 | 15,395.00 | 0.4M |
| 2025-07-16 | 15,225.00 | 15,295.00 | 15,140.00 | 15,150.00 | 0.5M |
| 2025-07-15 | 15,020.00 | 15,230.00 | 14,900.00 | 15,195.00 | 0.2M |
| 2025-07-14 | 14,650.00 | 14,905.00 | 14,635.00 | 14,840.00 | 0.5M |
| 2025-07-11 | 14,740.00 | 14,740.00 | 14,575.00 | 14,650.00 | 0.0M |
| 2025-07-10 | 14,640.00 | 14,835.00 | 14,640.00 | 14,775.00 | 0.5M |
| 2025-07-09 | 14,720.00 | 14,720.00 | 14,515.00 | 14,560.00 | 0.0M |
| 2025-07-08 | 14,325.00 | 14,810.00 | 14,325.00 | 14,720.00 | 0.1M |
| 2025-07-07 | 14,590.00 | 14,790.00 | 14,505.00 | 14,690.00 | 0.7M |
| 2025-07-04 | 14,355.00 | 14,650.00 | 14,355.00 | 14,515.00 | 0.1M |
| 2025-07-03 | 14,220.00 | 14,435.00 | 14,200.00 | 14,325.00 | 0.8M |
| 2025-07-02 | 14,595.00 | 14,595.00 | 14,130.00 | 14,220.00 | 0.1M |
| 2025-07-01 | 14,780.00 | 14,780.00 | 14,595.00 | 14,595.00 | 0.1M |
| 2025-06-30 | 14,585.00 | 14,615.00 | 14,510.00 | 14,555.00 | 0.1M |
| 2025-06-27 | 14,300.00 | 14,565.00 | 14,300.00 | 14,550.00 | 0.2M |
| 2025-06-26 | 14,440.00 | 14,440.00 | 14,155.00 | 14,285.00 | 0.2M |
| 2025-06-25 | 14,570.00 | 14,570.00 | 14,205.00 | 14,440.00 | 0.4M |
| 2025-06-24 | 14,345.00 | 14,345.00 | 13,970.00 | 14,155.00 | 0.2M |
| 2025-06-23 | 13,820.00 | 14,085.00 | 13,795.00 | 13,935.00 | 0.1M |
| 2025-06-20 | 14,000.00 | 14,115.00 | 13,860.00 | 13,860.00 | 0.1M |
| 2025-06-19 | 13,960.00 | 14,100.00 | 13,960.00 | 13,960.00 | 0.0M |
| 2025-06-18 | 13,995.00 | 14,050.00 | 13,715.00 | 13,960.00 | 0.0M |
| 2025-06-17 | 13,850.00 | 14,000.00 | 13,850.00 | 13,995.00 | 0.1M |
| 2025-06-16 | 13,440.00 | 13,830.00 | 13,440.00 | 13,675.00 | 0.1M |
| 2025-06-13 | 13,855.00 | 13,855.00 | 13,455.00 | 13,515.00 | 0.4M |
| 2025-06-12 | 13,560.00 | 13,840.00 | 13,295.00 | 13,435.00 | 0.1M |
| 2025-06-11 | 13,495.00 | 13,495.00 | 13,155.00 | 13,235.00 | 0.1M |
| 2025-06-10 | 13,325.00 | 13,535.00 | 13,300.00 | 13,505.00 | 0.1M |
| 2025-06-09 | 13,315.00 | 13,675.00 | 13,295.00 | 13,330.00 | 0.0M |
| 2025-06-05 | 13,690.00 | 13,690.00 | 13,200.00 | 13,315.00 | 0.0M |
| 2025-06-04 | 13,200.00 | 13,480.00 | 13,100.00 | 13,430.00 | 0.1M |
| 2025-06-02 | 13,195.00 | 13,195.00 | 12,975.00 | 12,975.00 | 0.0M |
| 2025-05-30 | 13,335.00 | 13,335.00 | 13,015.00 | 13,110.00 | 0.1M |
| 2025-05-29 | 13,405.00 | 13,775.00 | 13,405.00 | 13,710.00 | 0.2M |
| 2025-05-28 | 13,200.00 | 13,440.00 | 13,195.00 | 13,340.00 | 0.1M |
| 2025-05-27 | 12,800.00 | 13,045.00 | 12,800.00 | 12,995.00 | 0.0M |
| 2025-05-26 | 12,815.00 | 13,040.00 | 12,810.00 | 12,945.00 | 0.1M |
| 2025-05-23 | 12,660.00 | 12,890.00 | 12,635.00 | 12,730.00 | 0.1M |
| 2025-05-22 | 12,600.00 | 12,600.00 | 12,430.00 | 12,500.00 | 0.0M |
| 2025-05-21 | 12,745.00 | 12,875.00 | 12,655.00 | 12,665.00 | 0.0M |
| 2025-05-20 | 12,540.00 | 12,875.00 | 12,540.00 | 12,755.00 | 0.1M |
| 2025-05-19 | 12,280.00 | 12,527.00 | 12,280.00 | 12,440.00 | 0.1M |
| 2025-05-16 | 12,800.00 | 12,800.00 | 12,510.00 | 12,560.00 | 0.0M |
| 2025-05-15 | 13,080.00 | 13,080.00 | 12,620.00 | 12,725.00 | 0.1M |
| 2025-05-14 | 12,590.00 | 12,795.00 | 12,315.00 | 12,770.00 | 0.0M |
| 2025-05-13 | 12,010.00 | 12,380.00 | 12,010.00 | 12,290.00 | 0.0M |
| 2025-05-12 | 12,090.00 | 12,090.00 | 11,745.00 | 12,000.00 | 0.1M |
| 2025-05-09 | 11,730.00 | 11,790.00 | 11,700.00 | 11,740.00 | 0.0M |
| 2025-05-08 | 11,905.00 | 11,905.00 | 11,605.00 | 11,730.00 | 0.0M |
| 2025-05-07 | 11,905.00 | 11,905.00 | 11,445.00 | 11,785.00 | 0.0M |
| 2025-05-02 | 11,385.00 | 11,655.00 | 11,385.00 | 11,440.00 | 0.1M |
| 2025-04-30 | 11,325.00 | 11,325.00 | 11,180.00 | 11,200.00 | 0.0M |
| 2025-04-29 | 11,330.00 | 11,350.00 | 11,240.00 | 11,300.00 | 0.0M |
| 2025-04-28 | 11,195.00 | 11,440.00 | 11,175.00 | 11,235.00 | 0.0M |
| 2025-04-25 | 10,995.00 | 11,195.00 | 10,920.00 | 11,195.00 | 0.0M |
| 2025-04-24 | 10,680.00 | 10,870.00 | 10,605.00 | 10,605.00 | 0.0M |
| 2025-04-23 | 10,670.00 | 10,675.00 | 10,100.00 | 10,495.00 | 0.1M |
| 2025-04-22 | 10,185.00 | 10,210.00 | 9,965.00 | 9,995.00 | 0.0M |
| 2025-04-21 | 10,330.00 | 10,330.00 | 10,135.00 | 10,210.00 | 0.0M |
| 2025-04-18 | 10,950.00 | 10,950.00 | 10,305.00 | 10,380.00 | 0.0M |
| 2025-04-17 | 10,235.00 | 10,365.00 | 10,230.00 | 10,345.00 | 0.0M |
| 2025-04-16 | 10,330.00 | 10,380.00 | 10,200.00 | 10,230.00 | 0.0M |
| 2025-04-15 | 11,130.00 | 11,130.00 | 10,290.00 | 10,340.00 | 0.0M |
| 2025-04-14 | 10,360.00 | 10,370.00 | 10,280.00 | 10,335.00 | 0.0M |
| 2025-04-11 | 10,350.00 | 10,350.00 | 9,900.00 | 10,305.00 | 0.0M |
| 2025-04-10 | 10,435.00 | 10,515.00 | 10,300.00 | 10,460.00 | 0.1M |
| 2025-04-09 | 9,840.00 | 9,840.00 | 9,420.00 | 9,640.00 | 0.0M |
| 2025-04-08 | 9,685.00 | 9,900.00 | 9,600.00 | 9,840.00 | 0.0M |
| 2025-04-07 | 9,595.00 | 9,640.00 | 9,140.00 | 9,140.00 | 0.1M |
| 2025-04-04 | 10,355.00 | 10,800.00 | 10,195.00 | 10,260.00 | 0.0M |
| 2025-04-03 | 10,730.00 | 11,480.00 | 10,730.00 | 10,910.00 | 0.1M |
| 2025-04-02 | 11,360.00 | 11,360.00 | 10,985.00 | 10,985.00 | 0.0M |
| 2025-04-01 | 11,090.00 | 11,105.00 | 10,850.00 | 10,870.00 | 0.0M |
| 2025-03-31 | 11,085.00 | 11,085.00 | 10,760.00 | 10,770.00 | 0.1M |
| 2025-03-28 | 11,455.00 | 11,455.00 | 11,085.00 | 11,140.00 | 0.1M |
| 2025-03-27 | 11,860.00 | 11,960.00 | 11,480.00 | 11,520.00 | 0.0M |
| 2025-03-26 | 12,245.00 | 12,245.00 | 12,005.00 | 12,005.00 | 0.0M |
| 2025-03-25 | 12,370.00 | 12,370.00 | 12,065.00 | 12,160.00 | 0.0M |
| 2025-03-24 | 11,900.00 | 12,275.00 | 11,850.00 | 12,010.00 | 0.0M |
| 2025-03-21 | 12,005.00 | 12,095.00 | 11,895.00 | 11,895.00 | 0.0M |
| 2025-03-20 | 12,000.00 | 12,200.00 | 11,920.00 | 12,115.00 | 0.1M |
| 2025-03-19 | 11,750.00 | 11,765.00 | 11,720.00 | 11,735.00 | 0.0M |
| 2025-03-18 | 12,050.00 | 12,050.00 | 11,725.00 | 11,805.00 | 0.1M |
| 2025-03-17 | 11,650.00 | 11,650.00 | 11,120.00 | 11,555.00 | 0.1M |
| 2025-03-14 | 11,480.00 | 11,480.00 | 11,275.00 | 11,350.00 | 0.2M |
| 2025-03-13 | 11,600.00 | 11,600.00 | 11,265.00 | 11,265.00 | 0.4M |
| 2025-03-12 | 11,335.00 | 11,335.00 | 11,130.00 | 11,155.00 | 0.3M |
| 2025-03-11 | 10,710.00 | 10,915.00 | 10,250.00 | 10,890.00 | 0.3M |
| 2025-03-10 | 11,895.00 | 11,895.00 | 11,205.00 | 11,410.00 | 0.3M |
| 2025-03-07 | 11,745.00 | 11,790.00 | 10,650.00 | 11,550.00 | 0.2M |
| 2025-03-06 | 12,000.00 | 12,000.00 | 11,750.00 | 11,900.00 | 0.2M |
| 2025-03-05 | 11,790.00 | 11,880.00 | 11,700.00 | 11,790.00 | 0.5M |
| 2025-03-04 | 11,650.00 | 11,815.00 | 11,607.00 | 11,790.00 | 0.3M |
| 2025-02-28 | 12,415.00 | 12,415.00 | 12,040.00 | 12,140.00 | 0.4M |
| 2025-02-27 | 12,380.00 | 12,630.00 | 12,275.00 | 12,630.00 | 0.3M |
| 2025-02-26 | 12,250.00 | 12,250.00 | 11,880.00 | 12,095.00 | 0.4M |
| 2025-02-25 | 12,360.00 | 12,710.00 | 12,260.00 | 12,260.00 | 0.4M |
| 2025-02-24 | 13,050.00 | 13,050.00 | 12,670.00 | 12,840.00 | 0.2M |
| 2025-02-21 | 13,660.00 | 13,665.00 | 13,495.00 | 13,510.00 | 0.5M |
| 2025-02-20 | 14,100.00 | 14,100.00 | 13,725.00 | 13,775.00 | 0.4M |
| 2025-02-19 | 13,950.00 | 14,150.00 | 13,945.00 | 14,150.00 | 0.7M |
| 2025-02-18 | 13,840.00 | 13,915.00 | 13,770.00 | 13,915.00 | 0.4M |
| 2025-02-17 | 14,145.00 | 14,145.00 | 13,565.00 | 13,775.00 | 0.5M |
| 2025-02-14 | 13,735.00 | 14,135.00 | 13,730.00 | 13,840.00 | 0.3M |
| 2025-02-13 | 13,770.00 | 13,860.00 | 13,730.00 | 13,730.00 | 0.2M |
| 2025-02-12 | 14,300.00 | 14,320.00 | 13,895.00 | 13,965.00 | 0.2M |
| 2025-02-11 | 14,385.00 | 14,385.00 | 14,240.00 | 14,320.00 | 0.2M |
| 2025-02-10 | 14,150.00 | 14,210.00 | 14,100.00 | 14,180.00 | 0.2M |
| 2025-02-07 | 14,075.00 | 14,345.00 | 13,870.00 | 13,985.00 | 0.2M |
| 2025-02-06 | 13,705.00 | 14,110.00 | 13,705.00 | 14,065.00 | 0.2M |
| 2025-02-05 | 14,020.00 | 14,020.00 | 13,480.00 | 13,480.00 | 0.3M |
| 2025-02-04 | 13,565.00 | 14,035.00 | 13,565.00 | 13,875.00 | 0.2M |
| 2025-02-03 | 14,200.00 | 14,200.00 | 13,540.00 | 13,540.00 | 0.3M |
| 2025-01-31 | 14,640.00 | 14,645.00 | 14,110.00 | 14,355.00 | 0.7M |
| 2025-01-24 | 16,100.00 | 16,100.00 | 15,400.00 | 15,790.00 | 0.3M |
| 2025-01-23 | 15,270.00 | 15,900.00 | 15,270.00 | 15,295.00 | 0.3M |
| 2025-01-22 | 14,905.00 | 15,310.00 | 14,905.00 | 15,270.00 | 0.3M |
| 2025-01-21 | 14,600.00 | 14,600.00 | 14,450.00 | 14,495.00 | 0.1M |
| 2025-01-20 | 14,860.00 | 14,860.00 | 14,545.00 | 14,600.00 | 0.1M |
| 2025-01-17 | 14,290.00 | 14,495.00 | 14,290.00 | 14,495.00 | 0.1M |
| 2025-01-16 | 14,105.00 | 14,345.00 | 14,105.00 | 14,290.00 | 0.0M |
| 2025-01-15 | 14,490.00 | 14,490.00 | 13,980.00 | 14,020.00 | 0.0M |
| 2025-01-14 | 13,995.00 | 14,700.00 | 13,740.00 | 13,845.00 | 0.0M |
| 2025-01-13 | 13,955.00 | 14,100.00 | 13,955.00 | 13,995.00 | 0.1M |
| 2025-01-10 | 13,870.00 | 13,965.00 | 13,750.00 | 13,950.00 | 0.0M |
| 2025-01-09 | 14,055.00 | 14,055.00 | 13,825.00 | 13,870.00 | 0.1M |
| 2025-01-08 | 14,325.00 | 14,325.00 | 13,885.00 | 14,055.00 | 0.1M |
| 2025-01-07 | 14,110.00 | 14,500.00 | 14,110.00 | 14,370.00 | 0.1M |
| 2025-01-06 | 13,900.00 | 14,120.00 | 13,545.00 | 14,105.00 | 0.1M |
| 2025-01-03 | 13,690.00 | 13,690.00 | 13,305.00 | 13,470.00 | 0.0M |
| 2025-01-02 | 13,480.00 | 13,480.00 | 13,255.00 | 13,300.00 | 0.0M |