12,215.00
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 | 12,225.00 | 12,305.00 | 12,167.00 | 12,215.00 | 1.2M |
| 2025-09-25 | 12,420.00 | 12,420.00 | 12,290.00 | 12,320.00 | 0.8M |
| 2025-09-24 | 12,565.00 | 12,565.00 | 12,385.00 | 12,430.00 | 0.8M |
| 2025-09-23 | 12,525.00 | 12,632.00 | 12,515.00 | 12,530.00 | 0.9M |
| 2025-09-22 | 12,530.00 | 12,625.00 | 12,530.00 | 12,540.00 | 1.0M |
| 2025-09-19 | 12,545.00 | 12,555.00 | 12,460.00 | 12,520.00 | 0.8M |
| 2025-09-18 | 12,520.00 | 12,555.00 | 12,450.00 | 12,550.00 | 0.8M |
| 2025-09-17 | 12,580.00 | 12,595.00 | 12,445.00 | 12,460.00 | 1.1M |
| 2025-09-16 | 12,640.00 | 12,685.00 | 12,600.00 | 12,605.00 | 1.8M |
| 2025-09-15 | 12,590.00 | 12,690.00 | 12,540.00 | 12,645.00 | 1.3M |
| 2025-09-12 | 12,625.00 | 12,665.00 | 12,560.00 | 12,590.00 | 1.2M |
| 2025-09-11 | 12,615.00 | 12,645.00 | 12,490.00 | 12,620.00 | 1.5M |
| 2025-09-10 | 12,400.00 | 12,610.00 | 12,365.00 | 12,580.00 | 2.0M |
| 2025-09-09 | 12,260.00 | 12,395.00 | 12,230.00 | 12,385.00 | 1.5M |
| 2025-09-08 | 12,230.00 | 12,240.00 | 12,170.00 | 12,235.00 | 0.8M |
| 2025-09-05 | 12,190.00 | 12,250.00 | 12,185.00 | 12,230.00 | 1.3M |
| 2025-09-04 | 12,230.00 | 12,250.00 | 12,165.00 | 12,190.00 | 1.0M |
| 2025-09-03 | 12,240.00 | 12,285.00 | 12,205.00 | 12,235.00 | 1.4M |
| 2025-09-02 | 12,225.00 | 12,275.00 | 12,170.00 | 12,255.00 | 0.6M |
| 2025-09-01 | 12,215.00 | 12,310.00 | 12,160.00 | 12,215.00 | 0.9M |
| 2025-08-29 | 12,255.00 | 12,310.00 | 12,165.00 | 12,215.00 | 0.9M |
| 2025-08-28 | 12,030.00 | 12,300.00 | 11,995.00 | 12,245.00 | 1.5M |
| 2025-08-27 | 12,085.00 | 12,085.00 | 11,990.00 | 12,030.00 | 1.3M |
| 2025-08-26 | 12,050.00 | 12,080.00 | 11,995.00 | 12,015.00 | 1.1M |
| 2025-08-25 | 12,075.00 | 12,075.00 | 11,980.00 | 12,050.00 | 0.8M |
| 2025-08-22 | 12,000.00 | 12,095.00 | 11,935.00 | 11,980.00 | 0.9M |
| 2025-08-21 | 11,955.00 | 12,040.00 | 11,955.00 | 11,990.00 | 1.0M |
| 2025-08-20 | 11,875.00 | 11,925.00 | 11,695.00 | 11,920.00 | 1.5M |
| 2025-08-19 | 11,965.00 | 11,995.00 | 11,840.00 | 11,900.00 | 1.2M |
| 2025-08-18 | 12,040.00 | 12,055.00 | 11,900.00 | 11,915.00 | 1.8M |
| 2025-08-14 | 12,120.00 | 12,220.00 | 12,040.00 | 12,060.00 | 1.5M |
| 2025-08-13 | 12,100.00 | 12,145.00 | 12,015.00 | 12,085.00 | 1.8M |
| 2025-08-12 | 12,060.00 | 12,245.00 | 12,055.00 | 12,100.00 | 1.7M |
| 2025-08-11 | 12,095.00 | 12,125.00 | 11,995.00 | 12,045.00 | 1.3M |
| 2025-08-08 | 12,160.00 | 12,170.00 | 12,090.00 | 12,125.00 | 1.7M |
| 2025-08-07 | 12,175.00 | 12,175.00 | 12,080.00 | 12,140.00 | 2.0M |
| 2025-08-06 | 11,985.00 | 12,110.00 | 11,955.00 | 12,110.00 | 1.6M |
| 2025-08-05 | 11,935.00 | 12,070.00 | 11,895.00 | 11,995.00 | 1.5M |
| 2025-08-04 | 11,650.00 | 11,870.00 | 11,610.00 | 11,865.00 | 1.7M |
| 2025-08-01 | 12,010.00 | 12,010.00 | 11,650.00 | 11,655.00 | 2.0M |
| 2025-07-31 | 12,275.00 | 12,310.00 | 12,100.00 | 12,125.00 | 1.5M |
| 2025-07-30 | 12,175.00 | 12,295.00 | 12,110.00 | 12,275.00 | 2.6M |
| 2025-07-29 | 12,060.00 | 12,190.00 | 11,960.00 | 12,175.00 | 3.2M |
| 2025-07-28 | 12,385.00 | 12,445.00 | 12,020.00 | 12,090.00 | 3.7M |
| 2025-07-25 | 12,350.00 | 12,495.00 | 12,250.00 | 12,385.00 | 2.6M |
| 2025-07-24 | 12,600.00 | 12,675.00 | 12,360.00 | 12,400.00 | 2.5M |
| 2025-07-23 | 12,480.00 | 12,590.00 | 12,365.00 | 12,505.00 | 1.6M |
| 2025-07-22 | 12,485.00 | 12,560.00 | 12,375.00 | 12,430.00 | 2.3M |
| 2025-07-21 | 12,485.00 | 12,515.00 | 12,410.00 | 12,455.00 | 1.5M |
| 2025-07-18 | 12,710.00 | 12,742.00 | 12,445.00 | 12,550.00 | 2.3M |
| 2025-07-17 | 12,730.00 | 12,730.00 | 12,535.00 | 12,680.00 | 3.3M |
| 2025-07-16 | 12,930.00 | 12,930.00 | 12,600.00 | 12,625.00 | 3.3M |
| 2025-07-15 | 13,070.00 | 13,075.00 | 12,875.00 | 12,950.00 | 5.2M |
| 2025-07-14 | 12,700.00 | 13,080.00 | 12,660.00 | 13,065.00 | 3.1M |
| 2025-07-11 | 12,710.00 | 13,000.00 | 12,650.00 | 12,700.00 | 2.7M |
| 2025-07-10 | 12,505.00 | 12,680.00 | 12,425.00 | 12,680.00 | 1.6M |
| 2025-07-09 | 12,330.00 | 12,480.00 | 12,270.00 | 12,475.00 | 2.0M |
| 2025-07-08 | 11,900.00 | 12,280.00 | 11,900.00 | 12,275.00 | 1.5M |
| 2025-07-07 | 11,785.00 | 11,920.00 | 11,695.00 | 11,895.00 | 1.8M |
| 2025-07-04 | 12,030.00 | 12,030.00 | 11,785.00 | 11,785.00 | 1.7M |
| 2025-07-03 | 12,005.00 | 12,025.00 | 11,900.00 | 11,950.00 | 1.6M |
| 2025-07-02 | 11,850.00 | 11,900.00 | 11,745.00 | 11,885.00 | 1.9M |
| 2025-07-01 | 11,735.00 | 12,000.00 | 11,725.00 | 11,860.00 | 1.7M |
| 2025-06-30 | 11,650.00 | 11,715.00 | 11,625.00 | 11,670.00 | 1.2M |
| 2025-06-27 | 11,720.00 | 11,790.00 | 11,600.00 | 11,645.00 | 1.5M |
| 2025-06-26 | 11,785.00 | 11,830.00 | 11,570.00 | 11,700.00 | 1.8M |
| 2025-06-25 | 11,770.00 | 11,845.00 | 11,680.00 | 11,810.00 | 2.1M |
| 2025-06-24 | 11,540.00 | 11,750.00 | 11,535.00 | 11,695.00 | 2.0M |
| 2025-06-23 | 11,300.00 | 11,420.00 | 11,230.00 | 11,405.00 | 2.1M |
| 2025-06-20 | 11,305.00 | 11,420.00 | 11,275.00 | 11,400.00 | 1.6M |
| 2025-06-19 | 11,290.00 | 11,365.00 | 11,165.00 | 11,305.00 | 2.3M |
| 2025-06-18 | 11,230.00 | 11,345.00 | 11,145.00 | 11,265.00 | 2.9M |
| 2025-06-17 | 11,325.00 | 11,445.00 | 11,205.00 | 11,295.00 | 3.8M |
| 2025-06-16 | 11,100.00 | 11,300.00 | 11,035.00 | 11,300.00 | 2.1M |
| 2025-06-13 | 11,200.00 | 11,225.00 | 10,955.00 | 11,080.00 | 1.9M |
| 2025-06-12 | 11,075.00 | 11,235.00 | 11,030.00 | 11,200.00 | 2.7M |
| 2025-06-11 | 11,000.00 | 11,085.00 | 10,920.00 | 11,065.00 | 2.2M |
| 2025-06-10 | 11,095.00 | 11,115.00 | 10,885.00 | 11,000.00 | 2.4M |
| 2025-06-09 | 10,940.00 | 11,135.00 | 10,900.00 | 11,030.00 | 3.5M |
| 2025-06-05 | 10,675.00 | 10,830.00 | 10,650.00 | 10,805.00 | 2.6M |
| 2025-06-04 | 10,425.00 | 10,690.00 | 10,400.00 | 10,680.00 | 1.5M |
| 2025-06-02 | 10,410.00 | 10,495.00 | 10,220.00 | 10,285.00 | 2.1M |
| 2025-05-30 | 10,540.00 | 10,560.00 | 10,410.00 | 10,460.00 | 1.2M |
| 2025-05-29 | 10,275.00 | 10,505.00 | 10,275.00 | 10,500.00 | 1.7M |
| 2025-05-28 | 10,150.00 | 10,265.00 | 10,105.00 | 10,220.00 | 1.8M |
| 2025-05-27 | 10,170.00 | 10,195.00 | 10,085.00 | 10,155.00 | 2.2M |
| 2025-05-26 | 10,040.00 | 10,175.00 | 10,025.00 | 10,175.00 | 2.1M |
| 2025-05-23 | 9,915.00 | 10,010.00 | 9,900.00 | 10,010.00 | 1.2M |
| 2025-05-22 | 9,970.00 | 9,995.00 | 9,870.00 | 9,915.00 | 1.4M |
| 2025-05-21 | 9,980.00 | 10,015.00 | 9,940.00 | 10,010.00 | 1.0M |