8,570.00
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 | 8,685.00 | 8,685.00 | 8,570.00 | 8,570.00 | 0.2M |
| 2025-09-25 | 8,390.00 | 8,650.00 | 8,390.00 | 8,590.00 | 0.3M |
| 2025-09-24 | 8,080.00 | 8,390.00 | 8,080.00 | 8,340.00 | 0.2M |
| 2025-09-23 | 8,065.00 | 8,245.00 | 8,050.00 | 8,070.00 | 0.2M |
| 2025-09-22 | 8,015.00 | 8,145.00 | 8,015.00 | 8,050.00 | 0.1M |
| 2025-09-19 | 8,010.00 | 8,145.00 | 7,970.00 | 8,070.00 | 0.1M |
| 2025-09-18 | 7,995.00 | 8,060.00 | 7,935.00 | 8,010.00 | 0.2M |
| 2025-09-17 | 7,805.00 | 7,980.00 | 7,800.00 | 7,950.00 | 0.2M |
| 2025-09-16 | 7,865.00 | 7,920.00 | 7,785.00 | 7,795.00 | 0.1M |
| 2025-09-15 | 7,650.00 | 7,870.00 | 7,550.00 | 7,825.00 | 0.1M |
| 2025-09-12 | 7,600.00 | 7,690.00 | 7,600.00 | 7,650.00 | 0.1M |
| 2025-09-11 | 7,595.00 | 7,595.00 | 7,475.00 | 7,565.00 | 0.1M |
| 2025-09-10 | 7,660.00 | 7,665.00 | 7,475.00 | 7,515.00 | 0.2M |
| 2025-09-09 | 7,840.00 | 7,880.00 | 7,770.00 | 7,835.00 | 0.2M |
| 2025-09-08 | 7,615.00 | 7,937.00 | 7,615.00 | 7,840.00 | 0.3M |
| 2025-09-05 | 7,230.00 | 7,585.00 | 7,225.00 | 7,550.00 | 0.2M |
| 2025-09-04 | 7,315.00 | 7,375.00 | 7,200.00 | 7,225.00 | 0.0M |
| 2025-09-03 | 7,180.00 | 7,275.00 | 7,135.00 | 7,200.00 | 0.1M |
| 2025-09-02 | 7,275.00 | 7,350.00 | 7,185.00 | 7,185.00 | 0.1M |
| 2025-09-01 | 7,260.00 | 7,290.00 | 7,205.00 | 7,275.00 | 0.1M |
| 2025-08-29 | 7,090.00 | 7,300.00 | 7,080.00 | 7,260.00 | 0.1M |
| 2025-08-28 | 7,180.00 | 7,200.00 | 7,075.00 | 7,090.00 | 0.1M |
| 2025-08-27 | 7,100.00 | 7,225.00 | 7,100.00 | 7,170.00 | 0.1M |
| 2025-08-26 | 7,075.00 | 7,110.00 | 6,735.00 | 7,100.00 | 0.1M |
| 2025-08-25 | 6,925.00 | 7,100.00 | 6,925.00 | 7,090.00 | 0.1M |
| 2025-08-22 | 6,910.00 | 7,000.00 | 6,885.00 | 6,915.00 | 0.1M |
| 2025-08-21 | 6,855.00 | 6,980.00 | 6,855.00 | 6,915.00 | 0.1M |
| 2025-08-20 | 6,985.00 | 7,040.00 | 6,905.00 | 6,980.00 | 0.1M |
| 2025-08-19 | 7,000.00 | 7,095.00 | 7,000.00 | 7,050.00 | 0.1M |
| 2025-08-18 | 6,915.00 | 7,040.00 | 6,915.00 | 7,010.00 | 0.1M |
| 2025-08-14 | 6,960.00 | 7,010.00 | 6,940.00 | 6,940.00 | 0.1M |
| 2025-08-13 | 7,040.00 | 7,050.00 | 6,915.00 | 6,970.00 | 0.1M |
| 2025-08-12 | 6,980.00 | 7,040.00 | 6,955.00 | 7,035.00 | 0.3M |
| 2025-08-11 | 6,615.00 | 6,920.00 | 6,615.00 | 6,910.00 | 0.3M |
| 2025-08-08 | 6,405.00 | 6,600.00 | 6,405.00 | 6,595.00 | 0.1M |
| 2025-08-07 | 6,630.00 | 6,630.00 | 6,345.00 | 6,380.00 | 0.1M |
| 2025-08-06 | 6,400.00 | 6,450.00 | 6,355.00 | 6,450.00 | 0.0M |
| 2025-08-05 | 6,230.00 | 6,420.00 | 6,230.00 | 6,395.00 | 0.1M |
| 2025-08-04 | 6,295.00 | 6,300.00 | 6,210.00 | 6,245.00 | 0.1M |
| 2025-08-01 | 6,255.00 | 6,340.00 | 6,245.00 | 6,295.00 | 0.1M |
| 2025-07-31 | 6,525.00 | 6,540.00 | 6,335.00 | 6,340.00 | 0.2M |
| 2025-07-30 | 6,600.00 | 6,600.00 | 6,415.00 | 6,525.00 | 0.1M |
| 2025-07-29 | 6,700.00 | 6,700.00 | 6,200.00 | 6,635.00 | 0.2M |
| 2025-07-28 | 6,770.00 | 6,810.00 | 6,685.00 | 6,720.00 | 0.2M |
| 2025-07-25 | 6,800.00 | 6,820.00 | 6,720.00 | 6,775.00 | 0.2M |
| 2025-07-24 | 6,545.00 | 6,765.00 | 6,530.00 | 6,750.00 | 0.2M |
| 2025-07-23 | 6,600.00 | 6,700.00 | 6,600.00 | 6,645.00 | 0.1M |
| 2025-07-22 | 6,450.00 | 6,540.00 | 6,320.00 | 6,510.00 | 0.1M |
| 2025-07-21 | 6,300.00 | 6,550.00 | 6,300.00 | 6,425.00 | 0.1M |
| 2025-07-18 | 6,220.00 | 6,475.00 | 6,220.00 | 6,420.00 | 0.2M |
| 2025-07-17 | 6,000.00 | 6,130.00 | 6,000.00 | 6,100.00 | 0.1M |
| 2025-07-16 | 6,070.00 | 6,095.00 | 5,995.00 | 6,015.00 | 0.1M |
| 2025-07-15 | 6,120.00 | 6,155.00 | 6,050.00 | 6,070.00 | 0.1M |
| 2025-07-14 | 6,075.00 | 6,150.00 | 5,940.00 | 6,120.00 | 0.1M |
| 2025-07-11 | 5,960.00 | 6,155.00 | 5,960.00 | 6,075.00 | 0.2M |
| 2025-07-10 | 5,920.00 | 5,980.00 | 5,910.00 | 5,955.00 | 0.1M |
| 2025-07-09 | 5,950.00 | 5,960.00 | 5,880.00 | 5,925.00 | 0.1M |
| 2025-07-08 | 5,820.00 | 5,960.00 | 5,750.00 | 5,855.00 | 0.1M |
| 2025-07-07 | 5,955.00 | 5,955.00 | 5,820.00 | 5,860.00 | 0.1M |
| 2025-07-04 | 5,945.00 | 5,990.00 | 5,875.00 | 5,955.00 | 0.1M |
| 2025-07-03 | 5,740.00 | 5,967.00 | 5,740.00 | 5,965.00 | 0.1M |
| 2025-07-02 | 5,750.00 | 5,750.00 | 5,675.00 | 5,725.00 | 0.1M |
| 2025-07-01 | 5,740.00 | 5,740.00 | 5,660.00 | 5,715.00 | 0.1M |
| 2025-06-30 | 5,700.00 | 5,750.00 | 5,700.00 | 5,750.00 | 0.1M |
| 2025-06-27 | 5,610.00 | 5,775.00 | 5,610.00 | 5,730.00 | 0.1M |
| 2025-06-26 | 5,700.00 | 5,740.00 | 5,620.00 | 5,680.00 | 0.1M |
| 2025-06-25 | 5,610.00 | 5,700.00 | 5,610.00 | 5,700.00 | 0.2M |
| 2025-06-24 | 5,680.00 | 5,680.00 | 5,580.00 | 5,630.00 | 0.1M |
| 2025-06-23 | 5,510.00 | 5,690.00 | 5,400.00 | 5,690.00 | 0.1M |
| 2025-06-20 | 5,380.00 | 5,530.00 | 5,380.00 | 5,510.00 | 0.1M |
| 2025-06-19 | 5,500.00 | 5,545.00 | 5,170.00 | 5,465.00 | 0.1M |
| 2025-06-18 | 5,510.00 | 5,750.00 | 5,465.00 | 5,500.00 | 0.0M |
| 2025-06-17 | 5,495.00 | 5,535.00 | 5,445.00 | 5,510.00 | 0.1M |
| 2025-06-16 | 5,405.00 | 5,745.00 | 5,405.00 | 5,495.00 | 0.1M |
| 2025-06-13 | 5,655.00 | 5,655.00 | 5,510.00 | 5,510.00 | 0.1M |
| 2025-06-12 | 5,730.00 | 5,735.00 | 5,650.00 | 5,655.00 | 0.1M |
| 2025-06-11 | 5,585.00 | 5,745.00 | 5,585.00 | 5,715.00 | 0.1M |
| 2025-06-10 | 5,400.00 | 5,610.00 | 5,400.00 | 5,575.00 | 0.1M |
| 2025-06-09 | 5,455.00 | 5,550.00 | 5,425.00 | 5,475.00 | 0.1M |
| 2025-06-05 | 5,530.00 | 5,560.00 | 5,475.00 | 5,535.00 | 0.1M |
| 2025-06-04 | 5,500.00 | 5,600.00 | 5,425.00 | 5,530.00 | 0.0M |
| 2025-06-02 | 5,725.00 | 5,725.00 | 5,440.00 | 5,500.00 | 0.0M |
| 2025-05-30 | 5,575.00 | 5,695.00 | 5,540.00 | 5,560.00 | 0.0M |
| 2025-05-29 | 5,530.00 | 5,660.00 | 5,530.00 | 5,630.00 | 0.0M |
| 2025-05-28 | 5,590.00 | 5,680.00 | 5,590.00 | 5,640.00 | 0.0M |
| 2025-05-27 | 5,585.00 | 5,590.00 | 5,545.00 | 5,590.00 | 0.0M |
| 2025-05-26 | 5,700.00 | 5,700.00 | 5,580.00 | 5,590.00 | 0.0M |
| 2025-05-23 | 5,745.00 | 5,745.00 | 5,670.00 | 5,700.00 | 0.0M |
| 2025-05-22 | 5,890.00 | 5,890.00 | 5,710.00 | 5,740.00 | 0.0M |
| 2025-05-21 | 5,780.00 | 5,910.00 | 5,780.00 | 5,890.00 | 0.0M |
| 2025-05-20 | 5,920.00 | 5,920.00 | 5,780.00 | 5,780.00 | 0.0M |
| 2025-05-19 | 5,900.00 | 5,945.00 | 5,865.00 | 5,875.00 | 0.0M |
| 2025-05-16 | 5,975.00 | 6,200.00 | 5,835.00 | 5,875.00 | 0.0M |
| 2025-05-15 | 6,110.00 | 6,130.00 | 5,972.00 | 5,975.00 | 0.0M |
| 2025-05-14 | 6,070.00 | 6,110.00 | 6,020.00 | 6,110.00 | 0.0M |
| 2025-05-13 | 5,910.00 | 6,150.00 | 5,900.00 | 6,070.00 | 0.0M |
| 2025-05-12 | 5,740.00 | 5,910.00 | 5,740.00 | 5,900.00 | 0.0M |
| 2025-05-09 | 5,705.00 | 5,795.00 | 5,705.00 | 5,745.00 | 0.0M |
| 2025-05-08 | 5,695.00 | 5,695.00 | 5,635.00 | 5,685.00 | 0.0M |
| 2025-05-07 | 5,700.00 | 5,765.00 | 5,640.00 | 5,700.00 | 0.0M |
| 2025-05-02 | 5,780.00 | 5,800.00 | 5,730.00 | 5,800.00 | 0.0M |
| 2025-04-30 | 5,800.00 | 5,800.00 | 5,740.00 | 5,780.00 | 0.0M |
| 2025-04-29 | 5,730.00 | 5,830.00 | 5,730.00 | 5,800.00 | 0.0M |
| 2025-04-28 | 5,850.00 | 5,855.00 | 5,730.00 | 5,730.00 | 0.0M |
| 2025-04-25 | 5,755.00 | 5,800.00 | 5,740.00 | 5,800.00 | 0.0M |
| 2025-04-24 | 5,750.00 | 5,750.00 | 5,695.00 | 5,705.00 | 0.0M |
| 2025-04-23 | 5,500.00 | 5,675.00 | 5,440.00 | 5,675.00 | 0.0M |
| 2025-04-22 | 5,500.00 | 5,500.00 | 5,440.00 | 5,440.00 | 0.0M |
| 2025-04-21 | 5,520.00 | 5,520.00 | 5,457.00 | 5,500.00 | 0.0M |
| 2025-04-18 | 5,540.00 | 5,540.00 | 5,400.00 | 5,500.00 | 0.0M |
| 2025-04-17 | 5,540.00 | 5,540.00 | 5,450.00 | 5,535.00 | 0.0M |
| 2025-04-16 | 5,750.00 | 5,750.00 | 5,545.00 | 5,545.00 | 0.0M |
| 2025-04-15 | 5,700.00 | 5,750.00 | 5,615.00 | 5,640.00 | 0.0M |
| 2025-04-14 | 5,590.00 | 5,650.00 | 5,480.00 | 5,650.00 | 0.0M |
| 2025-04-11 | 5,260.00 | 5,600.00 | 5,260.00 | 5,590.00 | 0.1M |
| 2025-04-10 | 5,450.00 | 5,610.00 | 5,445.00 | 5,600.00 | 0.0M |
| 2025-04-09 | 5,300.00 | 5,350.00 | 5,120.00 | 5,255.00 | 0.0M |
| 2025-04-08 | 5,240.00 | 5,465.00 | 5,230.00 | 5,350.00 | 0.0M |
| 2025-04-07 | 5,850.00 | 5,850.00 | 5,220.00 | 5,240.00 | 0.1M |
| 2025-04-04 | 6,070.00 | 6,070.00 | 5,770.00 | 5,860.00 | 0.0M |
| 2025-04-03 | 6,150.00 | 6,300.00 | 6,070.00 | 6,070.00 | 0.0M |
| 2025-04-02 | 6,445.00 | 6,445.00 | 6,175.00 | 6,250.00 | 0.0M |
| 2025-04-01 | 6,500.00 | 6,500.00 | 6,210.00 | 6,260.00 | 0.0M |
| 2025-03-31 | 6,450.00 | 6,460.00 | 6,245.00 | 6,275.00 | 0.1M |
| 2025-03-28 | 6,485.00 | 6,515.00 | 6,430.00 | 6,465.00 | 0.0M |
| 2025-03-27 | 6,500.00 | 6,660.00 | 6,490.00 | 6,510.00 | 0.0M |
| 2025-03-26 | 6,545.00 | 6,600.00 | 6,495.00 | 6,580.00 | 0.0M |
| 2025-03-25 | 6,600.00 | 6,600.00 | 6,480.00 | 6,545.00 | 0.0M |
| 2025-03-24 | 6,455.00 | 6,540.00 | 6,435.00 | 6,465.00 | 0.0M |
| 2025-03-21 | 6,660.00 | 6,660.00 | 6,460.00 | 6,535.00 | 0.0M |
| 2025-03-20 | 6,650.00 | 6,665.00 | 6,550.00 | 6,655.00 | 0.0M |
| 2025-03-19 | 6,600.00 | 6,625.00 | 6,450.00 | 6,620.00 | 0.0M |
| 2025-03-18 | 6,500.00 | 6,600.00 | 6,500.00 | 6,590.00 | 0.0M |
| 2025-03-17 | 6,410.00 | 6,515.00 | 6,410.00 | 6,495.00 | 0.0M |
| 2025-03-14 | 6,445.00 | 6,445.00 | 6,350.00 | 6,415.00 | 0.0M |
| 2025-03-13 | 6,470.00 | 6,470.00 | 6,300.00 | 6,355.00 | 0.0M |
| 2025-03-12 | 6,305.00 | 6,415.00 | 6,305.00 | 6,390.00 | 0.1M |
| 2025-03-11 | 6,260.00 | 6,460.00 | 6,260.00 | 6,350.00 | 0.1M |
| 2025-03-10 | 6,445.00 | 6,500.00 | 6,415.00 | 6,460.00 | 0.1M |
| 2025-03-07 | 6,460.00 | 6,500.00 | 6,435.00 | 6,445.00 | 0.1M |
| 2025-03-06 | 6,425.00 | 6,480.00 | 6,385.00 | 6,470.00 | 0.1M |
| 2025-03-05 | 6,420.00 | 6,420.00 | 6,360.00 | 6,380.00 | 0.0M |
| 2025-03-04 | 6,420.00 | 6,500.00 | 6,375.00 | 6,420.00 | 0.1M |
| 2025-02-28 | 6,455.00 | 6,695.00 | 6,455.00 | 6,550.00 | 0.1M |
| 2025-02-27 | 6,645.00 | 6,700.00 | 6,630.00 | 6,695.00 | 0.0M |
| 2025-02-26 | 6,660.00 | 6,660.00 | 6,595.00 | 6,645.00 | 0.1M |
| 2025-02-25 | 6,695.00 | 6,695.00 | 6,360.00 | 6,670.00 | 0.1M |
| 2025-02-24 | 6,800.00 | 6,800.00 | 6,700.00 | 6,715.00 | 0.1M |
| 2025-02-21 | 6,750.00 | 6,835.00 | 6,685.00 | 6,805.00 | 0.1M |
| 2025-02-20 | 6,710.00 | 6,755.00 | 6,650.00 | 6,745.00 | 0.1M |
| 2025-02-19 | 6,615.00 | 6,730.00 | 6,615.00 | 6,715.00 | 0.0M |
| 2025-02-18 | 6,650.00 | 6,795.00 | 6,645.00 | 6,690.00 | 0.1M |
| 2025-02-17 | 6,645.00 | 6,670.00 | 6,635.00 | 6,650.00 | 0.1M |
| 2025-02-14 | 6,630.00 | 6,670.00 | 6,515.00 | 6,640.00 | 0.0M |
| 2025-02-13 | 6,500.00 | 6,640.00 | 6,500.00 | 6,630.00 | 0.1M |
| 2025-02-12 | 6,460.00 | 6,500.00 | 6,355.00 | 6,500.00 | 0.1M |
| 2025-02-11 | 6,545.00 | 6,550.00 | 6,470.00 | 6,470.00 | 0.1M |
| 2025-02-10 | 6,490.00 | 6,580.00 | 6,490.00 | 6,545.00 | 0.1M |
| 2025-02-07 | 6,555.00 | 6,605.00 | 6,500.00 | 6,540.00 | 0.1M |
| 2025-02-06 | 6,400.00 | 6,520.00 | 6,375.00 | 6,515.00 | 0.1M |
| 2025-02-05 | 6,390.00 | 6,500.00 | 6,390.00 | 6,435.00 | 0.2M |
| 2025-02-04 | 6,275.00 | 6,445.00 | 6,275.00 | 6,390.00 | 0.1M |
| 2025-02-03 | 6,505.00 | 6,520.00 | 6,020.00 | 6,270.00 | 0.1M |
| 2025-01-31 | 6,505.00 | 6,620.00 | 6,450.00 | 6,540.00 | 0.1M |
| 2025-01-24 | 6,530.00 | 6,550.00 | 6,480.00 | 6,505.00 | 0.1M |
| 2025-01-23 | 6,595.00 | 6,645.00 | 6,520.00 | 6,530.00 | 0.1M |
| 2025-01-22 | 6,725.00 | 6,725.00 | 6,620.00 | 6,645.00 | 0.1M |
| 2025-01-21 | 6,800.00 | 6,845.00 | 6,600.00 | 6,725.00 | 0.1M |
| 2025-01-20 | 6,705.00 | 6,815.00 | 6,705.00 | 6,810.00 | 0.1M |
| 2025-01-17 | 6,700.00 | 6,740.00 | 6,650.00 | 6,700.00 | 0.1M |
| 2025-01-16 | 6,660.00 | 6,720.00 | 6,655.00 | 6,700.00 | 0.1M |
| 2025-01-15 | 6,650.00 | 6,695.00 | 6,605.00 | 6,630.00 | 0.1M |
| 2025-01-14 | 6,525.00 | 6,650.00 | 6,495.00 | 6,640.00 | 0.1M |
| 2025-01-13 | 6,420.00 | 6,515.00 | 6,405.00 | 6,460.00 | 0.1M |
| 2025-01-10 | 6,530.00 | 6,530.00 | 6,465.00 | 6,480.00 | 0.0M |
| 2025-01-09 | 6,550.00 | 6,550.00 | 6,450.00 | 6,500.00 | 0.0M |
| 2025-01-08 | 6,565.00 | 6,600.00 | 6,485.00 | 6,555.00 | 0.1M |
| 2025-01-07 | 6,570.00 | 6,640.00 | 6,550.00 | 6,565.00 | 0.1M |
| 2025-01-06 | 6,490.00 | 6,610.00 | 6,490.00 | 6,570.00 | 0.1M |
| 2025-01-03 | 6,540.00 | 6,575.00 | 6,430.00 | 6,490.00 | 0.1M |
| 2025-01-02 | 6,765.00 | 6,765.00 | 6,535.00 | 6,545.00 | 0.1M |