12,150.00
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 | 12,275.00 | 12,275.00 | 12,070.00 | 12,150.00 | 0.0M |
| 2025-09-25 | 12,435.00 | 12,460.00 | 12,420.00 | 12,460.00 | 0.0M |
| 2025-09-24 | 12,595.00 | 12,610.00 | 12,350.00 | 12,435.00 | 0.0M |
| 2025-09-23 | 12,535.00 | 12,575.00 | 12,460.00 | 12,575.00 | 0.0M |
| 2025-09-22 | 12,470.00 | 12,485.00 | 12,380.00 | 12,430.00 | 0.0M |
| 2025-09-19 | 12,395.00 | 12,500.00 | 12,355.00 | 12,460.00 | 0.0M |
| 2025-09-18 | 12,250.00 | 12,450.00 | 12,235.00 | 12,405.00 | 0.0M |
| 2025-09-17 | 12,275.00 | 12,285.00 | 12,175.00 | 12,175.00 | 0.0M |
| 2025-09-16 | 12,300.00 | 12,470.00 | 12,285.00 | 12,410.00 | 0.0M |
| 2025-09-15 | 12,160.00 | 12,240.00 | 12,100.00 | 12,135.00 | 0.1M |
| 2025-09-12 | 11,965.00 | 12,130.00 | 11,955.00 | 12,105.00 | 0.0M |
| 2025-09-11 | 11,805.00 | 11,820.00 | 11,720.00 | 11,785.00 | 0.0M |
| 2025-09-10 | 11,415.00 | 11,705.00 | 11,415.00 | 11,690.00 | 0.0M |
| 2025-09-09 | 11,175.00 | 11,355.00 | 11,170.00 | 11,355.00 | 0.0M |
| 2025-09-08 | 11,120.00 | 11,135.00 | 11,100.00 | 11,135.00 | 0.0M |
| 2025-09-05 | 11,115.00 | 11,130.00 | 11,085.00 | 11,130.00 | 0.0M |
| 2025-09-04 | 11,070.00 | 11,070.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2025-09-03 | 10,945.00 | 10,970.00 | 10,940.00 | 10,960.00 | 0.0M |
| 2025-09-02 | 10,855.00 | 10,895.00 | 10,815.00 | 10,865.00 | 0.0M |
| 2025-09-01 | 10,805.00 | 10,890.00 | 10,760.00 | 10,760.00 | 0.0M |
| 2025-08-29 | 11,065.00 | 11,065.00 | 10,975.00 | 11,005.00 | 0.0M |
| 2025-08-28 | 10,890.00 | 11,115.00 | 10,880.00 | 11,115.00 | 0.0M |
| 2025-08-27 | 10,915.00 | 10,930.00 | 10,900.00 | 10,920.00 | 0.0M |
| 2025-08-26 | 11,040.00 | 11,065.00 | 10,950.00 | 10,950.00 | 0.0M |
| 2025-08-25 | 10,960.00 | 11,060.00 | 10,945.00 | 11,060.00 | 0.0M |
| 2025-08-22 | 10,895.00 | 10,895.00 | 10,815.00 | 10,830.00 | 0.0M |
| 2025-08-21 | 10,820.00 | 10,825.00 | 10,785.00 | 10,785.00 | 0.0M |
| 2025-08-20 | 10,745.00 | 10,750.00 | 10,660.00 | 10,730.00 | 0.0M |
| 2025-08-19 | 11,060.00 | 11,060.00 | 10,945.00 | 11,005.00 | 0.0M |
| 2025-08-18 | 11,195.00 | 11,195.00 | 11,080.00 | 11,085.00 | 0.0M |
| 2025-08-14 | 11,385.00 | 11,390.00 | 11,275.00 | 11,300.00 | 0.0M |
| 2025-08-13 | 11,280.00 | 11,335.00 | 11,250.00 | 11,315.00 | 0.0M |
| 2025-08-12 | 11,325.00 | 11,345.00 | 11,175.00 | 11,175.00 | 0.0M |
| 2025-08-11 | 11,195.00 | 11,225.00 | 11,125.00 | 11,210.00 | 0.0M |
| 2025-08-08 | 11,170.00 | 11,170.00 | 11,080.00 | 11,085.00 | 0.0M |
| 2025-08-07 | 11,105.00 | 11,165.00 | 11,020.00 | 11,165.00 | 0.0M |
| 2025-08-06 | 11,055.00 | 11,155.00 | 11,030.00 | 11,130.00 | 0.0M |
| 2025-08-05 | 11,095.00 | 11,175.00 | 11,060.00 | 11,130.00 | 0.0M |
| 2025-08-04 | 10,785.00 | 10,945.00 | 10,755.00 | 10,945.00 | 0.0M |
| 2025-08-01 | 11,150.00 | 11,150.00 | 10,785.00 | 10,785.00 | 0.0M |
| 2025-07-31 | 11,280.00 | 11,340.00 | 11,245.00 | 11,265.00 | 0.0M |
| 2025-07-30 | 11,235.00 | 11,290.00 | 11,220.00 | 11,280.00 | 0.0M |
| 2025-07-29 | 11,020.00 | 11,165.00 | 10,980.00 | 11,165.00 | 0.0M |
| 2025-07-28 | 11,245.00 | 11,245.00 | 11,100.00 | 11,120.00 | 0.0M |
| 2025-07-25 | 11,395.00 | 11,440.00 | 11,320.00 | 11,370.00 | 0.0M |
| 2025-07-24 | 11,360.00 | 11,555.00 | 11,325.00 | 11,335.00 | 0.0M |
| 2025-07-23 | 11,325.00 | 11,370.00 | 11,160.00 | 11,300.00 | 0.0M |
| 2025-07-22 | 11,400.00 | 11,420.00 | 11,190.00 | 11,190.00 | 0.0M |
| 2025-07-21 | 11,320.00 | 11,405.00 | 11,315.00 | 11,380.00 | 0.0M |
| 2025-07-18 | 11,395.00 | 11,435.00 | 11,235.00 | 11,300.00 | 0.0M |
| 2025-07-17 | 11,520.00 | 11,520.00 | 11,240.00 | 11,315.00 | 0.0M |
| 2025-07-16 | 11,755.00 | 11,760.00 | 11,575.00 | 11,575.00 | 0.0M |
| 2025-07-15 | 11,710.00 | 11,790.00 | 11,595.00 | 11,790.00 | 0.0M |
| 2025-07-14 | 11,655.00 | 11,720.00 | 11,550.00 | 11,685.00 | 0.0M |
| 2025-07-11 | 11,660.00 | 11,805.00 | 11,570.00 | 11,570.00 | 0.0M |
| 2025-07-10 | 11,390.00 | 11,610.00 | 11,390.00 | 11,585.00 | 0.0M |
| 2025-07-09 | 11,450.00 | 11,450.00 | 11,280.00 | 11,375.00 | 0.0M |
| 2025-07-08 | 11,155.00 | 11,405.00 | 11,090.00 | 11,405.00 | 0.0M |
| 2025-07-07 | 10,950.00 | 11,080.00 | 10,915.00 | 11,075.00 | 0.0M |
| 2025-07-04 | 11,245.00 | 11,250.00 | 11,030.00 | 11,035.00 | 0.0M |
| 2025-07-03 | 11,155.00 | 11,215.00 | 11,125.00 | 11,205.00 | 0.0M |
| 2025-07-02 | 11,165.00 | 11,195.00 | 10,960.00 | 11,060.00 | 0.0M |
| 2025-07-01 | 11,240.00 | 11,420.00 | 11,190.00 | 11,200.00 | 0.0M |
| 2025-06-30 | 11,130.00 | 11,240.00 | 11,115.00 | 11,240.00 | 0.0M |
| 2025-06-27 | 11,175.00 | 11,210.00 | 10,960.00 | 11,015.00 | 0.0M |
| 2025-06-26 | 11,285.00 | 11,310.00 | 11,030.00 | 11,185.00 | 0.0M |
| 2025-06-25 | 11,325.00 | 11,330.00 | 11,155.00 | 11,235.00 | 0.0M |
| 2025-06-24 | 10,960.00 | 11,215.00 | 10,960.00 | 11,170.00 | 0.0M |
| 2025-06-23 | 10,630.00 | 10,820.00 | 10,500.00 | 10,820.00 | 0.0M |
| 2025-06-20 | 10,450.00 | 10,625.00 | 10,380.00 | 10,610.00 | 0.0M |
| 2025-06-19 | 10,460.00 | 10,490.00 | 10,330.00 | 10,385.00 | 0.0M |
| 2025-06-18 | 10,275.00 | 10,395.00 | 10,265.00 | 10,370.00 | 0.0M |
| 2025-06-17 | 10,390.00 | 10,500.00 | 10,250.00 | 10,260.00 | 0.0M |
| 2025-06-16 | 10,095.00 | 10,275.00 | 10,030.00 | 10,255.00 | 0.0M |
| 2025-06-13 | 10,025.00 | 10,145.00 | 9,945.00 | 9,965.00 | 0.0M |
| 2025-06-12 | 10,075.00 | 10,125.00 | 9,985.00 | 9,995.00 | 0.1M |
| 2025-06-11 | 9,940.00 | 10,040.00 | 9,940.00 | 10,025.00 | 0.0M |
| 2025-06-10 | 9,815.00 | 9,960.00 | 9,815.00 | 9,875.00 | 0.0M |
| 2025-06-09 | 9,800.00 | 9,840.00 | 9,785.00 | 9,805.00 | 0.0M |
| 2025-06-05 | 9,590.00 | 9,720.00 | 9,555.00 | 9,615.00 | 0.0M |
| 2025-06-04 | 9,435.00 | 9,480.00 | 9,435.00 | 9,435.00 | 0.0M |
| 2025-06-02 | 9,175.00 | 9,210.00 | 9,080.00 | 9,080.00 | 0.0M |
| 2025-05-30 | 9,310.00 | 9,310.00 | 9,170.00 | 9,170.00 | 0.0M |
| 2025-05-29 | 9,280.00 | 9,315.00 | 9,275.00 | 9,300.00 | 0.0M |
| 2025-05-28 | 9,000.00 | 9,180.00 | 9,000.00 | 9,100.00 | 0.0M |
| 2025-05-27 | 8,970.00 | 8,970.00 | 8,935.00 | 8,965.00 | 0.0M |
| 2025-05-26 | 8,915.00 | 8,990.00 | 8,885.00 | 8,990.00 | 0.0M |
| 2025-05-23 | 8,825.00 | 8,845.00 | 8,825.00 | 8,825.00 | 0.0M |
| 2025-05-22 | 8,860.00 | 8,925.00 | 8,755.00 | 8,755.00 | 0.0M |
| 2025-05-21 | 8,860.00 | 8,860.00 | 8,825.00 | 8,825.00 | 0.0M |
| 2025-05-20 | 8,800.00 | 8,800.00 | 8,770.00 | 8,770.00 | 0.0M |
| 2025-05-19 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.0M |
| 2025-05-16 | 8,790.00 | 8,815.00 | 8,790.00 | 8,810.00 | 0.0M |
| 2025-05-15 | 8,840.00 | 8,840.00 | 8,780.00 | 8,780.00 | 0.0M |
| 2025-05-14 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0M |
| 2025-05-13 | 8,730.00 | 8,745.00 | 8,705.00 | 8,705.00 | 0.0M |
| 2025-05-12 | 8,650.00 | 8,650.00 | 8,630.00 | 8,640.00 | 0.0M |
| 2025-05-09 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 0.0M |
| 2025-05-08 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0M |
| 2025-05-07 | 8,605.00 | 8,605.00 | 8,595.00 | 8,595.00 | 0.0M |
| 2025-05-02 | 8,425.00 | 8,550.00 | 8,425.00 | 8,515.00 | 0.0M |
| 2025-04-30 | 8,445.00 | 8,445.00 | 8,410.00 | 8,425.00 | 0.0M |
| 2025-04-29 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 0.0M |
| 2025-04-28 | 8,470.00 | 8,485.00 | 8,430.00 | 8,430.00 | 0.0M |
| 2025-04-24 | 8,395.00 | 8,395.00 | 8,330.00 | 8,335.00 | 0.0M |
| 2025-04-23 | 8,335.00 | 8,370.00 | 8,335.00 | 8,370.00 | 0.0M |
| 2025-04-22 | 8,250.00 | 8,250.00 | 8,225.00 | 8,225.00 | 0.0M |
| 2025-04-21 | 8,275.00 | 8,275.00 | 8,255.00 | 8,255.00 | 0.0M |
| 2025-04-18 | 8,140.00 | 8,190.00 | 8,140.00 | 8,185.00 | 0.0M |
| 2025-04-17 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 0.0M |
| 2025-04-16 | 8,145.00 | 8,145.00 | 8,100.00 | 8,100.00 | 0.0M |
| 2025-04-15 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 0.0M |
| 2025-04-14 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | 0.0M |
| 2025-04-11 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.0M |
| 2025-04-10 | 8,000.00 | 8,067.00 | 8,000.00 | 8,067.00 | 0.0M |
| 2025-04-09 | 7,645.00 | 7,695.00 | 7,530.00 | 7,585.00 | 0.0M |
| 2025-04-08 | 7,845.00 | 7,845.00 | 7,755.00 | 7,755.00 | 0.0M |
| 2025-04-07 | 7,935.00 | 7,955.00 | 7,815.00 | 7,815.00 | 0.0M |
| 2025-04-04 | 8,335.00 | 8,425.00 | 8,215.00 | 8,315.00 | 0.0M |
| 2025-04-03 | 8,415.00 | 8,420.00 | 8,405.00 | 8,405.00 | 0.0M |
| 2025-04-02 | 8,630.00 | 8,630.00 | 8,555.00 | 8,555.00 | 0.0M |
| 2025-04-01 | 8,615.00 | 8,630.00 | 8,615.00 | 8,630.00 | 0.0M |
| 2025-03-31 | 8,495.00 | 8,535.00 | 8,425.00 | 8,445.00 | 0.0M |
| 2025-03-28 | 8,770.00 | 8,770.00 | 8,720.00 | 8,720.00 | 0.0M |
| 2025-03-27 | 8,940.00 | 8,985.00 | 8,890.00 | 8,890.00 | 0.0M |
| 2025-03-26 | 9,065.00 | 9,110.00 | 9,055.00 | 9,060.00 | 0.0M |
| 2025-03-25 | 9,025.00 | 9,025.00 | 9,005.00 | 9,005.00 | 0.0M |
| 2025-03-24 | 9,025.00 | 9,030.00 | 9,025.00 | 9,030.00 | 0.0M |
| 2025-03-21 | 8,930.00 | 9,080.00 | 8,920.00 | 9,080.00 | 0.0M |
| 2025-03-19 | 8,990.00 | 8,995.00 | 8,965.00 | 8,965.00 | 0.0M |
| 2025-03-18 | 9,025.00 | 9,025.00 | 8,920.00 | 8,930.00 | 0.0M |
| 2025-03-17 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.0M |
| 2025-03-14 | 8,855.00 | 8,855.00 | 8,850.00 | 8,850.00 | 0.0M |
| 2025-03-13 | 8,965.00 | 8,975.00 | 8,900.00 | 8,900.00 | 0.0M |
| 2025-03-12 | 8,860.00 | 8,895.00 | 8,860.00 | 8,895.00 | 0.0M |
| 2025-03-11 | 8,600.00 | 8,620.00 | 8,575.00 | 8,575.00 | 0.0M |
| 2025-03-10 | 8,805.00 | 8,825.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2025-03-07 | 8,770.00 | 8,825.00 | 8,770.00 | 8,825.00 | 0.0M |
| 2025-03-06 | 8,865.00 | 8,865.00 | 8,830.00 | 8,835.00 | 0.0M |
| 2025-03-05 | 8,750.00 | 8,760.00 | 8,720.00 | 8,760.00 | 0.0M |
| 2025-03-04 | 8,775.00 | 8,775.00 | 8,690.00 | 8,700.00 | 0.0M |
| 2025-02-28 | 8,925.00 | 8,925.00 | 8,785.00 | 8,795.00 | 0.0M |
| 2025-02-27 | 9,200.00 | 9,215.00 | 9,155.00 | 9,155.00 | 0.0M |
| 2025-02-26 | 9,135.00 | 9,205.00 | 9,135.00 | 9,205.00 | 0.0M |
| 2025-02-25 | 9,135.00 | 9,165.00 | 9,135.00 | 9,145.00 | 0.0M |
| 2025-02-24 | 9,210.00 | 9,210.00 | 9,155.00 | 9,180.00 | 0.0M |
| 2025-02-21 | 9,245.00 | 9,270.00 | 9,225.00 | 9,260.00 | 0.0M |
| 2025-02-20 | 9,345.00 | 9,345.00 | 9,235.00 | 9,240.00 | 0.0M |
| 2025-02-19 | 9,350.00 | 9,380.00 | 9,325.00 | 9,325.00 | 0.1M |
| 2025-02-18 | 9,170.00 | 9,180.00 | 9,150.00 | 9,160.00 | 0.0M |
| 2025-02-17 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 0.0M |
| 2025-02-14 | 9,095.00 | 9,130.00 | 9,080.00 | 9,110.00 | 0.0M |
| 2025-02-13 | 8,975.00 | 9,010.00 | 8,975.00 | 9,010.00 | 0.0M |
| 2025-02-10 | 8,985.00 | 9,025.00 | 8,935.00 | 8,935.00 | 0.0M |
| 2025-02-07 | 9,040.00 | 9,040.00 | 9,005.00 | 9,005.00 | 0.0M |
| 2025-02-06 | 9,030.00 | 9,040.00 | 9,010.00 | 9,040.00 | 0.0M |
| 2025-02-05 | 8,925.00 | 9,020.00 | 8,925.00 | 9,010.00 | 0.0M |
| 2025-02-04 | 8,935.00 | 8,935.00 | 8,810.00 | 8,810.00 | 0.0M |
| 2025-02-03 | 8,775.00 | 8,800.00 | 8,720.00 | 8,790.00 | 0.0M |
| 2025-01-31 | 9,085.00 | 9,085.00 | 9,035.00 | 9,035.00 | 0.0M |
| 2025-01-24 | 9,185.00 | 9,235.00 | 9,185.00 | 9,205.00 | 0.0M |
| 2025-01-23 | 9,205.00 | 9,205.00 | 9,150.00 | 9,150.00 | 0.0M |
| 2025-01-22 | 9,220.00 | 9,295.00 | 9,220.00 | 9,270.00 | 0.0M |
| 2025-01-21 | 9,145.00 | 9,145.00 | 9,095.00 | 9,095.00 | 0.0M |
| 2025-01-20 | 9,090.00 | 9,090.00 | 9,075.00 | 9,075.00 | 0.0M |
| 2025-01-17 | 9,095.00 | 9,125.00 | 9,085.00 | 9,105.00 | 0.1M |
| 2025-01-16 | 9,065.00 | 9,070.00 | 9,045.00 | 9,050.00 | 0.0M |
| 2025-01-15 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 0.0M |
| 2025-01-13 | 8,920.00 | 8,920.00 | 8,815.00 | 8,815.00 | 0.0M |
| 2025-01-10 | 9,055.00 | 9,055.00 | 8,940.00 | 8,940.00 | 0.0M |
| 2025-01-08 | 8,870.00 | 8,955.00 | 8,870.00 | 8,920.00 | 0.0M |
| 2025-01-07 | 8,885.00 | 8,885.00 | 8,870.00 | 8,870.00 | 0.0M |
| 2025-01-06 | 8,680.00 | 8,865.00 | 8,660.00 | 8,855.00 | 0.0M |
| 2025-01-03 | 8,585.00 | 8,610.00 | 8,585.00 | 8,595.00 | 0.0M |
| 2025-01-02 | 8,390.00 | 8,390.00 | 8,325.00 | 8,330.00 | 0.0M |