29,000.00
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 | 29,995.00 | 29,995.00 | 28,645.00 | 29,000.00 | 0.2M |
| 2025-09-25 | 30,085.00 | 30,710.00 | 30,085.00 | 30,585.00 | 0.1M |
| 2025-09-24 | 30,745.00 | 30,990.00 | 30,000.00 | 30,525.00 | 0.1M |
| 2025-09-23 | 30,665.00 | 30,935.00 | 30,335.00 | 30,725.00 | 0.1M |
| 2025-09-22 | 29,985.00 | 30,585.00 | 29,980.00 | 30,240.00 | 0.1M |
| 2025-09-19 | 30,080.00 | 30,200.00 | 29,540.00 | 29,685.00 | 0.1M |
| 2025-09-18 | 29,280.00 | 29,970.00 | 29,070.00 | 29,910.00 | 0.1M |
| 2025-09-17 | 29,390.00 | 29,390.00 | 28,750.00 | 28,905.00 | 0.1M |
| 2025-09-16 | 28,865.00 | 29,695.00 | 28,740.00 | 29,625.00 | 0.1M |
| 2025-09-15 | 28,705.00 | 28,970.00 | 28,395.00 | 28,675.00 | 0.1M |
| 2025-09-12 | 27,985.00 | 28,435.00 | 27,730.00 | 28,385.00 | 0.1M |
| 2025-09-11 | 27,140.00 | 27,410.00 | 26,800.00 | 27,275.00 | 0.1M |
| 2025-09-10 | 25,945.00 | 26,945.00 | 25,945.00 | 26,845.00 | 0.2M |
| 2025-09-09 | 25,170.00 | 25,830.00 | 25,115.00 | 25,815.00 | 0.2M |
| 2025-09-08 | 24,930.00 | 25,135.00 | 24,875.00 | 25,130.00 | 0.1M |
| 2025-09-05 | 24,860.00 | 25,075.00 | 24,740.00 | 24,930.00 | 0.1M |
| 2025-09-04 | 24,495.00 | 24,910.00 | 24,495.00 | 24,700.00 | 0.1M |
| 2025-09-03 | 24,315.00 | 24,610.00 | 24,220.00 | 24,540.00 | 0.0M |
| 2025-09-02 | 23,845.00 | 24,355.00 | 23,845.00 | 24,350.00 | 0.1M |
| 2025-09-01 | 24,200.00 | 24,360.00 | 23,670.00 | 23,795.00 | 0.1M |
| 2025-08-29 | 24,905.00 | 25,000.00 | 24,570.00 | 24,595.00 | 0.0M |
| 2025-08-28 | 24,350.00 | 25,040.00 | 24,165.00 | 24,800.00 | 0.1M |
| 2025-08-27 | 24,545.00 | 24,580.00 | 24,195.00 | 24,570.00 | 0.1M |
| 2025-08-26 | 24,860.00 | 24,860.00 | 24,380.00 | 24,490.00 | 0.1M |
| 2025-08-25 | 24,760.00 | 24,945.00 | 24,560.00 | 24,935.00 | 0.1M |
| 2025-08-22 | 24,185.00 | 24,600.00 | 24,185.00 | 24,365.00 | 0.1M |
| 2025-08-21 | 23,905.00 | 24,350.00 | 23,885.00 | 23,960.00 | 0.1M |
| 2025-08-20 | 23,800.00 | 23,895.00 | 23,105.00 | 23,885.00 | 0.1M |
| 2025-08-19 | 24,530.00 | 24,610.00 | 23,995.00 | 24,125.00 | 0.1M |
| 2025-08-18 | 24,920.00 | 25,000.00 | 24,470.00 | 24,470.00 | 0.1M |
| 2025-08-14 | 25,365.00 | 25,570.00 | 25,075.00 | 25,245.00 | 0.0M |
| 2025-08-13 | 25,230.00 | 25,335.00 | 24,810.00 | 25,290.00 | 0.1M |
| 2025-08-12 | 24,910.00 | 25,585.00 | 24,750.00 | 24,760.00 | 0.1M |
| 2025-08-11 | 25,035.00 | 25,135.00 | 24,765.00 | 24,980.00 | 0.1M |
| 2025-08-08 | 25,050.00 | 25,290.00 | 24,800.00 | 24,950.00 | 0.1M |
| 2025-08-07 | 24,950.00 | 25,080.00 | 24,620.00 | 25,050.00 | 0.1M |
| 2025-08-06 | 24,320.00 | 24,690.00 | 24,250.00 | 24,670.00 | 0.1M |
| 2025-08-05 | 24,550.00 | 24,955.00 | 24,295.00 | 24,670.00 | 0.2M |
| 2025-08-04 | 23,310.00 | 24,155.00 | 23,270.00 | 24,015.00 | 0.2M |
| 2025-08-01 | 24,900.00 | 24,965.00 | 23,465.00 | 23,545.00 | 0.3M |
| 2025-07-31 | 26,185.00 | 26,287.00 | 25,360.00 | 25,570.00 | 0.2M |
| 2025-07-30 | 25,220.00 | 26,040.00 | 25,220.00 | 25,750.00 | 0.3M |
| 2025-07-29 | 24,740.00 | 25,360.00 | 24,280.00 | 25,280.00 | 0.3M |
| 2025-07-28 | 25,195.00 | 25,250.00 | 24,435.00 | 24,940.00 | 0.2M |
| 2025-07-25 | 24,430.00 | 24,895.00 | 24,430.00 | 24,670.00 | 0.1M |
| 2025-07-24 | 24,875.00 | 25,450.00 | 24,515.00 | 24,515.00 | 0.2M |
| 2025-07-23 | 24,620.00 | 24,895.00 | 24,000.00 | 24,610.00 | 0.2M |
| 2025-07-22 | 25,135.00 | 25,295.00 | 24,230.00 | 24,450.00 | 0.2M |
| 2025-07-21 | 24,645.00 | 25,200.00 | 24,645.00 | 25,120.00 | 0.1M |
| 2025-07-18 | 24,995.00 | 25,095.00 | 24,500.00 | 24,780.00 | 0.1M |
| 2025-07-17 | 24,835.00 | 24,975.00 | 24,170.00 | 24,860.00 | 0.2M |
| 2025-07-16 | 25,160.00 | 25,160.00 | 24,570.00 | 24,720.00 | 0.2M |
| 2025-07-15 | 24,970.00 | 25,215.00 | 24,590.00 | 25,180.00 | 0.2M |
| 2025-07-14 | 24,315.00 | 24,950.00 | 24,300.00 | 24,900.00 | 0.2M |
| 2025-07-11 | 24,450.00 | 25,115.00 | 24,340.00 | 24,410.00 | 0.2M |
| 2025-07-10 | 23,820.00 | 24,425.00 | 23,675.00 | 24,370.00 | 0.2M |
| 2025-07-09 | 23,680.00 | 23,865.00 | 23,420.00 | 23,740.00 | 0.2M |
| 2025-07-08 | 22,880.00 | 23,705.00 | 22,880.00 | 23,645.00 | 0.2M |
| 2025-07-07 | 22,560.00 | 22,950.00 | 22,375.00 | 22,790.00 | 0.1M |
| 2025-07-04 | 23,845.00 | 23,845.00 | 22,735.00 | 22,740.00 | 0.2M |
| 2025-07-03 | 23,280.00 | 23,645.00 | 23,100.00 | 23,640.00 | 0.2M |
| 2025-07-02 | 23,085.00 | 23,245.00 | 22,355.00 | 22,950.00 | 0.2M |
| 2025-07-01 | 23,160.00 | 23,915.00 | 23,120.00 | 23,120.00 | 0.2M |
| 2025-06-30 | 22,990.00 | 23,245.00 | 22,820.00 | 22,975.00 | 0.1M |
| 2025-06-27 | 23,075.00 | 23,270.00 | 22,555.00 | 22,730.00 | 0.1M |
| 2025-06-26 | 23,415.00 | 23,540.00 | 22,410.00 | 22,950.00 | 0.3M |
| 2025-06-25 | 23,780.00 | 23,780.00 | 23,010.00 | 23,460.00 | 0.2M |
| 2025-06-24 | 22,555.00 | 23,295.00 | 22,540.00 | 23,275.00 | 0.3M |
| 2025-06-23 | 21,490.00 | 21,885.00 | 21,060.00 | 21,840.00 | 0.3M |
| 2025-06-20 | 21,455.00 | 21,900.00 | 21,255.00 | 21,860.00 | 0.3M |
| 2025-06-19 | 21,555.00 | 21,640.00 | 20,935.00 | 21,310.00 | 0.3M |
| 2025-06-18 | 20,515.00 | 21,395.00 | 20,500.00 | 21,390.00 | 0.2M |
| 2025-06-17 | 20,890.00 | 21,640.00 | 20,600.00 | 20,905.00 | 0.4M |
| 2025-06-16 | 20,150.00 | 20,805.00 | 19,900.00 | 20,755.00 | 0.3M |
| 2025-06-13 | 20,565.00 | 20,565.00 | 19,830.00 | 20,035.00 | 0.3M |
| 2025-06-12 | 20,285.00 | 20,660.00 | 20,285.00 | 20,350.00 | 0.2M |
| 2025-06-11 | 19,965.00 | 20,350.00 | 19,920.00 | 20,285.00 | 0.3M |
| 2025-06-10 | 19,815.00 | 20,010.00 | 19,470.00 | 19,785.00 | 0.3M |
| 2025-06-09 | 19,530.00 | 19,805.00 | 19,400.00 | 19,555.00 | 0.4M |
| 2025-06-05 | 18,595.00 | 19,295.00 | 18,540.00 | 18,910.00 | 0.3M |
| 2025-06-04 | 17,760.00 | 18,305.00 | 17,760.00 | 18,290.00 | 0.2M |
| 2025-06-02 | 17,190.00 | 17,645.00 | 17,150.00 | 17,305.00 | 0.2M |
| 2025-05-30 | 17,560.00 | 17,630.00 | 17,280.00 | 17,335.00 | 0.1M |
| 2025-05-29 | 17,360.00 | 17,685.00 | 17,250.00 | 17,680.00 | 0.1M |
| 2025-05-28 | 16,605.00 | 17,300.00 | 16,595.00 | 17,000.00 | 0.2M |
| 2025-05-27 | 16,365.00 | 16,580.00 | 16,305.00 | 16,535.00 | 0.1M |
| 2025-05-26 | 15,985.00 | 16,480.00 | 15,985.00 | 16,430.00 | 0.1M |
| 2025-05-23 | 15,980.00 | 16,080.00 | 15,925.00 | 15,940.00 | 0.1M |
| 2025-05-22 | 16,150.00 | 16,185.00 | 15,845.00 | 15,920.00 | 0.2M |
| 2025-05-21 | 16,260.00 | 16,510.00 | 16,260.00 | 16,345.00 | 0.1M |
| 2025-05-20 | 16,295.00 | 16,400.00 | 16,105.00 | 16,140.00 | 0.1M |
| 2025-05-19 | 16,250.00 | 16,315.00 | 15,955.00 | 16,050.00 | 0.1M |
| 2025-05-16 | 16,445.00 | 16,535.00 | 16,365.00 | 16,460.00 | 0.1M |
| 2025-05-15 | 16,480.00 | 16,645.00 | 16,290.00 | 16,355.00 | 0.1M |
| 2025-05-14 | 16,415.00 | 16,725.00 | 16,365.00 | 16,575.00 | 0.2M |
| 2025-05-13 | 16,195.00 | 16,345.00 | 16,080.00 | 16,145.00 | 0.2M |
| 2025-05-12 | 15,845.00 | 16,080.00 | 15,785.00 | 16,080.00 | 0.1M |
| 2025-05-09 | 15,670.00 | 15,765.00 | 15,535.00 | 15,650.00 | 0.1M |
| 2025-05-08 | 15,635.00 | 15,825.00 | 15,630.00 | 15,630.00 | 0.2M |
| 2025-05-07 | 15,640.00 | 15,760.00 | 15,435.00 | 15,625.00 | 0.1M |
| 2025-05-02 | 15,280.00 | 15,505.00 | 15,125.00 | 15,365.00 | 0.2M |
| 2025-04-30 | 15,310.00 | 15,520.00 | 15,210.00 | 15,365.00 | 0.1M |
| 2025-04-29 | 15,250.00 | 15,585.00 | 15,200.00 | 15,410.00 | 0.1M |
| 2025-04-28 | 15,195.00 | 15,355.00 | 15,155.00 | 15,230.00 | 0.1M |
| 2025-04-25 | 15,185.00 | 15,335.00 | 15,100.00 | 15,210.00 | 0.2M |
| 2025-04-24 | 14,985.00 | 15,000.00 | 14,715.00 | 14,895.00 | 0.1M |
| 2025-04-23 | 14,925.00 | 14,995.00 | 14,780.00 | 14,965.00 | 0.2M |
| 2025-04-22 | 14,375.00 | 14,580.00 | 14,365.00 | 14,465.00 | 0.2M |
| 2025-04-21 | 14,485.00 | 14,660.00 | 14,405.00 | 14,545.00 | 0.1M |
| 2025-04-18 | 14,300.00 | 14,490.00 | 14,265.00 | 14,485.00 | 0.1M |
| 2025-04-17 | 14,090.00 | 14,340.00 | 14,030.00 | 14,320.00 | 0.1M |
| 2025-04-16 | 14,330.00 | 14,385.00 | 14,005.00 | 14,040.00 | 0.1M |
| 2025-04-15 | 14,240.00 | 14,530.00 | 14,240.00 | 14,480.00 | 0.1M |
| 2025-04-14 | 14,090.00 | 14,360.00 | 14,090.00 | 14,190.00 | 0.1M |
| 2025-04-11 | 13,580.00 | 14,015.00 | 13,530.00 | 14,015.00 | 0.2M |
| 2025-04-10 | 13,880.00 | 14,090.00 | 13,670.00 | 14,080.00 | 0.3M |
| 2025-04-09 | 12,890.00 | 13,015.00 | 12,400.00 | 12,610.00 | 0.3M |
| 2025-04-08 | 13,540.00 | 13,550.00 | 12,880.00 | 12,980.00 | 0.4M |
| 2025-04-07 | 13,200.00 | 13,465.00 | 12,885.00 | 13,070.00 | 0.5M |
| 2025-04-04 | 14,605.00 | 15,255.00 | 14,340.00 | 14,830.00 | 0.4M |
| 2025-04-03 | 14,425.00 | 15,030.00 | 14,345.00 | 14,995.00 | 0.2M |
| 2025-04-02 | 15,620.00 | 15,625.00 | 15,260.00 | 15,395.00 | 0.0M |
| 2025-04-01 | 15,250.00 | 15,655.00 | 15,170.00 | 15,540.00 | 0.1M |
| 2025-03-31 | 15,480.00 | 15,505.00 | 15,020.00 | 15,085.00 | 0.2M |
| 2025-03-28 | 16,510.00 | 16,515.00 | 15,900.00 | 16,015.00 | 0.1M |
| 2025-03-27 | 16,730.00 | 16,875.00 | 16,550.00 | 16,595.00 | 0.0M |
| 2025-03-26 | 16,810.00 | 17,110.00 | 16,735.00 | 17,040.00 | 0.1M |
| 2025-03-25 | 17,045.00 | 17,075.00 | 16,650.00 | 16,705.00 | 0.1M |
| 2025-03-24 | 16,915.00 | 17,082.00 | 16,755.00 | 16,875.00 | 0.0M |
| 2025-03-21 | 16,740.00 | 17,040.00 | 16,695.00 | 16,990.00 | 0.1M |
| 2025-03-20 | 16,805.00 | 16,965.00 | 16,670.00 | 16,820.00 | 0.1M |
| 2025-03-19 | 16,340.00 | 16,805.00 | 16,340.00 | 16,605.00 | 0.2M |
| 2025-03-18 | 16,600.00 | 16,760.00 | 16,270.00 | 16,340.00 | 0.1M |
| 2025-03-17 | 15,895.00 | 16,340.00 | 15,880.00 | 16,260.00 | 0.2M |
| 2025-03-14 | 15,435.00 | 15,720.00 | 15,435.00 | 15,640.00 | 0.1M |
| 2025-03-13 | 15,915.00 | 15,970.00 | 15,440.00 | 15,510.00 | 0.1M |
| 2025-03-12 | 15,170.00 | 15,680.00 | 15,105.00 | 15,645.00 | 0.1M |
| 2025-03-11 | 14,810.00 | 15,205.00 | 14,645.00 | 15,135.00 | 0.1M |
| 2025-03-10 | 15,200.00 | 15,580.00 | 15,190.00 | 15,500.00 | 0.1M |
| 2025-03-07 | 15,205.00 | 15,555.00 | 15,105.00 | 15,430.00 | 0.1M |
| 2025-03-06 | 15,480.00 | 15,660.00 | 15,350.00 | 15,480.00 | 0.1M |
| 2025-03-05 | 15,235.00 | 15,417.00 | 15,005.00 | 15,350.00 | 0.1M |
| 2025-03-04 | 14,915.00 | 15,400.00 | 14,815.00 | 15,040.00 | 0.1M |
| 2025-02-28 | 15,730.00 | 15,740.00 | 15,030.00 | 15,200.00 | 0.2M |
| 2025-02-27 | 16,330.00 | 16,420.00 | 16,000.00 | 16,225.00 | 0.1M |
| 2025-02-26 | 16,065.00 | 16,450.00 | 16,000.00 | 16,430.00 | 0.1M |
| 2025-02-25 | 16,000.00 | 16,280.00 | 15,900.00 | 16,195.00 | 0.1M |
| 2025-02-24 | 16,195.00 | 16,375.00 | 16,130.00 | 16,345.00 | 0.0M |
| 2025-02-21 | 16,655.00 | 16,655.00 | 16,330.00 | 16,585.00 | 0.1M |
| 2025-02-20 | 16,780.00 | 16,780.00 | 16,485.00 | 16,530.00 | 0.1M |
| 2025-02-19 | 16,235.00 | 16,950.00 | 16,235.00 | 16,820.00 | 0.2M |
| 2025-02-18 | 15,930.00 | 16,230.00 | 15,890.00 | 16,180.00 | 0.1M |
| 2025-02-17 | 15,750.00 | 15,985.00 | 15,735.00 | 15,950.00 | 0.1M |
| 2025-02-14 | 15,580.00 | 15,870.00 | 15,580.00 | 15,715.00 | 0.1M |
| 2025-02-13 | 15,325.00 | 15,560.00 | 15,305.00 | 15,545.00 | 0.2M |
| 2025-02-12 | 15,105.00 | 15,270.00 | 14,980.00 | 15,240.00 | 0.0M |
| 2025-02-11 | 15,050.00 | 15,335.00 | 15,015.00 | 15,210.00 | 0.1M |
| 2025-02-10 | 14,690.00 | 15,040.00 | 14,625.00 | 14,975.00 | 0.1M |
| 2025-02-07 | 15,080.00 | 15,140.00 | 14,885.00 | 14,920.00 | 0.1M |
| 2025-02-06 | 14,965.00 | 15,125.00 | 14,850.00 | 15,120.00 | 0.1M |
| 2025-02-05 | 14,800.00 | 14,950.00 | 14,725.00 | 14,795.00 | 0.1M |
| 2025-02-04 | 14,505.00 | 14,875.00 | 14,365.00 | 14,490.00 | 0.2M |
| 2025-02-03 | 14,500.00 | 14,500.00 | 13,880.00 | 14,165.00 | 0.2M |
| 2025-01-31 | 14,955.00 | 14,980.00 | 14,670.00 | 14,940.00 | 0.1M |
| 2025-01-24 | 15,130.00 | 15,375.00 | 15,120.00 | 15,255.00 | 0.1M |
| 2025-01-23 | 15,425.00 | 15,425.00 | 15,045.00 | 15,105.00 | 0.0M |
| 2025-01-22 | 15,245.00 | 15,490.00 | 15,120.00 | 15,390.00 | 0.1M |
| 2025-01-21 | 15,165.00 | 15,460.00 | 14,900.00 | 15,055.00 | 0.1M |
| 2025-01-20 | 15,145.00 | 15,245.00 | 14,980.00 | 15,045.00 | 0.0M |
| 2025-01-17 | 15,010.00 | 15,160.00 | 14,930.00 | 15,100.00 | 0.0M |
| 2025-01-16 | 15,230.00 | 15,255.00 | 15,045.00 | 15,160.00 | 0.0M |
| 2025-01-15 | 14,850.00 | 15,110.00 | 14,665.00 | 14,735.00 | 0.0M |
| 2025-01-14 | 14,740.00 | 14,810.00 | 14,545.00 | 14,790.00 | 0.0M |
| 2025-01-13 | 14,800.00 | 14,950.00 | 14,550.00 | 14,680.00 | 0.1M |
| 2025-01-10 | 15,045.00 | 15,200.00 | 14,900.00 | 15,040.00 | 0.0M |
| 2025-01-09 | 15,010.00 | 15,335.00 | 15,010.00 | 15,080.00 | 0.1M |
| 2025-01-08 | 14,600.00 | 15,225.00 | 14,575.00 | 15,095.00 | 0.1M |
| 2025-01-07 | 15,030.00 | 15,250.00 | 14,790.00 | 14,820.00 | 0.1M |
| 2025-01-06 | 14,225.00 | 14,835.00 | 14,200.00 | 14,790.00 | 0.1M |
| 2025-01-03 | 13,560.00 | 14,365.00 | 13,560.00 | 14,180.00 | 0.1M |
| 2025-01-02 | 13,590.00 | 13,715.00 | 13,430.00 | 13,655.00 | 0.0M |