47,290.00
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 | 47,540.00 | 47,900.00 | 46,470.00 | 47,290.00 | 0.8M |
| 2025-09-25 | 48,495.00 | 49,035.00 | 48,060.00 | 48,575.00 | 0.6M |
| 2025-09-24 | 48,365.00 | 49,380.00 | 47,715.00 | 49,380.00 | 0.6M |
| 2025-09-23 | 49,075.00 | 49,180.00 | 48,235.00 | 48,935.00 | 0.6M |
| 2025-09-22 | 47,375.00 | 48,700.00 | 47,375.00 | 48,195.00 | 0.5M |
| 2025-09-19 | 47,335.00 | 47,630.00 | 46,650.00 | 47,265.00 | 0.6M |
| 2025-09-18 | 45,650.00 | 47,200.00 | 45,305.00 | 46,830.00 | 0.5M |
| 2025-09-17 | 45,125.00 | 45,675.00 | 44,935.00 | 45,205.00 | 0.4M |
| 2025-09-16 | 44,905.00 | 46,105.00 | 44,905.00 | 45,980.00 | 0.6M |
| 2025-09-15 | 44,545.00 | 45,000.00 | 43,835.00 | 44,570.00 | 0.7M |
| 2025-09-12 | 43,200.00 | 44,025.00 | 43,165.00 | 43,880.00 | 0.6M |
| 2025-09-11 | 42,625.00 | 42,785.00 | 41,965.00 | 42,440.00 | 0.7M |
| 2025-09-10 | 41,345.00 | 42,200.00 | 41,310.00 | 42,015.00 | 0.7M |
| 2025-09-09 | 39,990.00 | 40,885.00 | 39,910.00 | 40,810.00 | 0.5M |
| 2025-09-08 | 39,345.00 | 39,770.00 | 39,310.00 | 39,700.00 | 0.3M |
| 2025-09-05 | 39,235.00 | 39,500.00 | 39,110.00 | 39,160.00 | 0.2M |
| 2025-09-04 | 38,495.00 | 39,045.00 | 38,495.00 | 38,675.00 | 0.1M |
| 2025-09-03 | 37,795.00 | 38,465.00 | 37,760.00 | 38,405.00 | 0.1M |
| 2025-09-02 | 37,845.00 | 38,140.00 | 37,740.00 | 38,000.00 | 0.2M |
| 2025-09-01 | 38,235.00 | 38,285.00 | 37,625.00 | 37,845.00 | 0.2M |
| 2025-08-29 | 38,935.00 | 39,500.00 | 38,935.00 | 39,100.00 | 0.1M |
| 2025-08-28 | 38,205.00 | 39,230.00 | 38,070.00 | 38,990.00 | 0.1M |
| 2025-08-27 | 38,695.00 | 38,850.00 | 38,220.00 | 38,775.00 | 0.1M |
| 2025-08-26 | 38,210.00 | 38,720.00 | 38,195.00 | 38,695.00 | 0.2M |
| 2025-08-25 | 37,930.00 | 38,470.00 | 37,900.00 | 38,445.00 | 0.2M |
| 2025-08-22 | 37,500.00 | 37,670.00 | 37,315.00 | 37,670.00 | 0.2M |
| 2025-08-21 | 37,730.00 | 37,740.00 | 37,130.00 | 37,180.00 | 0.3M |
| 2025-08-20 | 37,730.00 | 37,870.00 | 37,230.00 | 37,865.00 | 0.3M |
| 2025-08-19 | 39,055.00 | 39,060.00 | 38,230.00 | 38,490.00 | 0.3M |
| 2025-08-18 | 39,210.00 | 39,280.00 | 38,720.00 | 38,830.00 | 0.2M |
| 2025-08-14 | 39,955.00 | 40,060.00 | 39,455.00 | 40,060.00 | 0.3M |
| 2025-08-13 | 39,625.00 | 40,150.00 | 39,500.00 | 39,990.00 | 0.5M |
| 2025-08-12 | 39,250.00 | 39,755.00 | 38,925.00 | 38,950.00 | 0.3M |
| 2025-08-11 | 38,615.00 | 39,120.00 | 38,550.00 | 39,005.00 | 0.2M |
| 2025-08-08 | 38,265.00 | 39,080.00 | 38,265.00 | 38,455.00 | 0.2M |
| 2025-08-07 | 37,965.00 | 38,220.00 | 37,495.00 | 38,165.00 | 0.2M |
| 2025-08-06 | 37,335.00 | 37,680.00 | 37,190.00 | 37,645.00 | 0.1M |
| 2025-08-05 | 38,000.00 | 38,290.00 | 37,615.00 | 37,870.00 | 0.1M |
| 2025-08-04 | 37,245.00 | 37,600.00 | 36,915.00 | 37,530.00 | 0.1M |
| 2025-08-01 | 38,470.00 | 38,470.00 | 37,165.00 | 37,245.00 | 0.2M |
| 2025-07-31 | 39,195.00 | 39,350.00 | 38,720.00 | 39,200.00 | 0.2M |
| 2025-07-30 | 38,225.00 | 39,065.00 | 38,225.00 | 38,665.00 | 0.3M |
| 2025-07-29 | 38,335.00 | 38,510.00 | 37,575.00 | 38,280.00 | 0.1M |
| 2025-07-28 | 37,530.00 | 38,400.00 | 37,335.00 | 38,400.00 | 0.3M |
| 2025-07-25 | 37,730.00 | 37,800.00 | 37,240.00 | 37,245.00 | 0.1M |
| 2025-07-24 | 38,150.00 | 38,445.00 | 37,495.00 | 37,495.00 | 0.2M |
| 2025-07-23 | 37,800.00 | 37,860.00 | 37,020.00 | 37,735.00 | 0.2M |
| 2025-07-22 | 39,040.00 | 39,040.00 | 37,730.00 | 38,005.00 | 0.2M |
| 2025-07-21 | 38,535.00 | 38,825.00 | 38,400.00 | 38,800.00 | 0.2M |
| 2025-07-18 | 38,900.00 | 38,900.00 | 38,355.00 | 38,510.00 | 0.3M |
| 2025-07-17 | 39,345.00 | 39,345.00 | 38,180.00 | 38,745.00 | 0.5M |
| 2025-07-16 | 39,500.00 | 39,865.00 | 39,100.00 | 39,570.00 | 0.4M |
| 2025-07-15 | 38,825.00 | 39,500.00 | 38,405.00 | 39,500.00 | 0.3M |
| 2025-07-14 | 38,850.00 | 39,145.00 | 38,600.00 | 38,930.00 | 0.4M |
| 2025-07-11 | 38,810.00 | 39,680.00 | 38,780.00 | 38,950.00 | 1.4M |
| 2025-07-10 | 38,285.00 | 38,785.00 | 38,280.00 | 38,700.00 | 0.6M |
| 2025-07-09 | 38,435.00 | 38,435.00 | 37,795.00 | 37,915.00 | 0.4M |
| 2025-07-08 | 37,630.00 | 38,465.00 | 37,540.00 | 38,435.00 | 0.5M |
| 2025-07-07 | 37,890.00 | 38,015.00 | 37,480.00 | 37,900.00 | 0.5M |
| 2025-07-04 | 39,050.00 | 39,125.00 | 38,090.00 | 38,130.00 | 0.5M |
| 2025-07-03 | 38,295.00 | 38,950.00 | 37,945.00 | 38,950.00 | 0.3M |
| 2025-07-02 | 38,170.00 | 38,175.00 | 37,265.00 | 37,750.00 | 0.5M |
| 2025-07-01 | 38,905.00 | 39,035.00 | 38,325.00 | 38,700.00 | 0.3M |
| 2025-06-30 | 38,975.00 | 39,080.00 | 38,435.00 | 38,935.00 | 0.4M |
| 2025-06-27 | 39,250.00 | 39,275.00 | 38,415.00 | 38,755.00 | 0.7M |
| 2025-06-26 | 39,450.00 | 39,915.00 | 38,620.00 | 39,110.00 | 0.7M |
| 2025-06-25 | 38,995.00 | 39,255.00 | 38,395.00 | 38,885.00 | 0.7M |
| 2025-06-24 | 37,185.00 | 38,080.00 | 37,185.00 | 37,925.00 | 0.7M |
| 2025-06-23 | 36,035.00 | 36,440.00 | 35,535.00 | 36,380.00 | 0.4M |
| 2025-06-20 | 36,400.00 | 36,960.00 | 36,115.00 | 36,960.00 | 0.3M |
| 2025-06-19 | 36,590.00 | 36,700.00 | 36,085.00 | 36,265.00 | 0.2M |
| 2025-06-18 | 35,880.00 | 36,385.00 | 35,650.00 | 36,385.00 | 0.3M |
| 2025-06-17 | 35,880.00 | 37,130.00 | 35,630.00 | 36,235.00 | 0.5M |
| 2025-06-16 | 34,835.00 | 35,765.00 | 34,755.00 | 35,765.00 | 0.3M |
| 2025-06-13 | 36,305.00 | 36,305.00 | 34,780.00 | 35,370.00 | 0.4M |
| 2025-06-12 | 35,990.00 | 36,140.00 | 35,595.00 | 35,700.00 | 0.4M |
| 2025-06-11 | 35,000.00 | 35,990.00 | 34,965.00 | 35,990.00 | 0.3M |
| 2025-06-10 | 35,030.00 | 35,100.00 | 34,500.00 | 34,695.00 | 0.2M |
| 2025-06-09 | 35,300.00 | 35,325.00 | 34,615.00 | 34,800.00 | 0.3M |
| 2025-06-05 | 33,600.00 | 35,000.00 | 33,600.00 | 34,460.00 | 0.3M |
| 2025-06-04 | 33,145.00 | 33,660.00 | 33,145.00 | 33,535.00 | 0.2M |
| 2025-06-02 | 32,040.00 | 32,605.00 | 32,035.00 | 32,380.00 | 0.1M |
| 2025-05-30 | 32,600.00 | 32,725.00 | 32,080.00 | 32,080.00 | 0.1M |
| 2025-05-29 | 33,190.00 | 33,190.00 | 32,420.00 | 32,880.00 | 0.2M |
| 2025-05-28 | 32,330.00 | 32,720.00 | 32,050.00 | 32,485.00 | 0.1M |
| 2025-05-27 | 31,975.00 | 31,975.00 | 31,500.00 | 31,690.00 | 0.1M |
| 2025-05-26 | 31,080.00 | 32,050.00 | 31,075.00 | 32,005.00 | 0.1M |
| 2025-05-23 | 31,435.00 | 31,655.00 | 31,150.00 | 31,190.00 | 0.1M |
| 2025-05-22 | 31,790.00 | 31,985.00 | 31,265.00 | 31,345.00 | 0.1M |
| 2025-05-21 | 32,165.00 | 32,330.00 | 32,065.00 | 32,175.00 | 0.1M |
| 2025-05-20 | 32,355.00 | 32,885.00 | 32,060.00 | 32,125.00 | 0.1M |
| 2025-05-19 | 32,765.00 | 32,765.00 | 31,830.00 | 32,095.00 | 0.1M |
| 2025-05-16 | 32,805.00 | 33,205.00 | 32,635.00 | 33,130.00 | 0.1M |
| 2025-05-15 | 33,410.00 | 33,670.00 | 32,565.00 | 32,740.00 | 0.1M |
| 2025-05-14 | 33,280.00 | 33,540.00 | 33,170.00 | 33,490.00 | 0.1M |
| 2025-05-13 | 33,215.00 | 33,215.00 | 32,515.00 | 32,640.00 | 0.2M |
| 2025-05-12 | 31,435.00 | 32,415.00 | 31,430.00 | 32,415.00 | 0.2M |
| 2025-05-09 | 31,535.00 | 31,630.00 | 30,905.00 | 31,140.00 | 0.1M |
| 2025-05-08 | 31,640.00 | 31,905.00 | 31,365.00 | 31,655.00 | 0.1M |
| 2025-05-07 | 31,005.00 | 31,365.00 | 30,885.00 | 31,250.00 | 0.1M |
| 2025-05-02 | 30,585.00 | 30,920.00 | 30,275.00 | 30,895.00 | 0.1M |
| 2025-04-30 | 30,865.00 | 30,865.00 | 30,290.00 | 30,385.00 | 0.1M |
| 2025-04-29 | 30,730.00 | 31,180.00 | 30,670.00 | 30,905.00 | 0.0M |
| 2025-04-28 | 31,790.00 | 31,790.00 | 30,910.00 | 31,015.00 | 0.1M |
| 2025-04-25 | 32,165.00 | 32,165.00 | 31,505.00 | 31,940.00 | 0.2M |
| 2025-04-24 | 31,930.00 | 31,935.00 | 31,180.00 | 31,220.00 | 0.1M |
| 2025-04-23 | 30,920.00 | 31,665.00 | 30,870.00 | 31,665.00 | 0.2M |
| 2025-04-22 | 30,165.00 | 30,500.00 | 30,165.00 | 30,345.00 | 0.1M |
| 2025-04-21 | 30,415.00 | 31,130.00 | 30,320.00 | 30,570.00 | 0.1M |
| 2025-04-18 | 30,170.00 | 30,420.00 | 29,835.00 | 30,415.00 | 0.0M |
| 2025-04-17 | 29,375.00 | 30,200.00 | 29,375.00 | 30,170.00 | 0.1M |
| 2025-04-16 | 30,455.00 | 30,455.00 | 29,640.00 | 29,780.00 | 0.1M |
| 2025-04-15 | 30,605.00 | 31,025.00 | 30,520.00 | 30,800.00 | 0.1M |
| 2025-04-14 | 30,760.00 | 30,985.00 | 30,365.00 | 30,605.00 | 0.1M |
| 2025-04-11 | 29,675.00 | 30,320.00 | 29,420.00 | 30,320.00 | 0.1M |
| 2025-04-10 | 31,115.00 | 31,115.00 | 29,930.00 | 30,425.00 | 0.2M |
| 2025-04-09 | 28,620.00 | 28,740.00 | 27,820.00 | 28,050.00 | 0.2M |
| 2025-04-08 | 29,585.00 | 29,650.00 | 28,600.00 | 28,740.00 | 0.1M |
| 2025-04-07 | 29,085.00 | 29,295.00 | 28,465.00 | 28,465.00 | 0.2M |
| 2025-04-04 | 31,260.00 | 32,010.00 | 30,200.00 | 30,780.00 | 0.3M |
| 2025-04-03 | 31,450.00 | 32,060.00 | 31,200.00 | 32,060.00 | 0.1M |
| 2025-04-02 | 32,785.00 | 32,870.00 | 32,340.00 | 32,420.00 | 0.1M |
| 2025-04-01 | 32,465.00 | 32,800.00 | 31,920.00 | 32,735.00 | 0.2M |
| 2025-03-31 | 32,765.00 | 32,765.00 | 31,820.00 | 31,870.00 | 0.2M |
| 2025-03-28 | 34,335.00 | 34,335.00 | 33,280.00 | 33,340.00 | 0.2M |
| 2025-03-27 | 34,755.00 | 35,040.00 | 34,415.00 | 34,435.00 | 0.1M |
| 2025-03-26 | 34,720.00 | 35,430.00 | 34,570.00 | 35,335.00 | 0.2M |
| 2025-03-25 | 36,000.00 | 36,060.00 | 34,670.00 | 34,720.00 | 0.2M |
| 2025-03-24 | 36,125.00 | 36,125.00 | 35,625.00 | 35,705.00 | 0.1M |
| 2025-03-21 | 35,860.00 | 36,550.00 | 35,690.00 | 36,250.00 | 0.2M |
| 2025-03-20 | 35,600.00 | 35,660.00 | 35,125.00 | 35,590.00 | 0.1M |
| 2025-03-19 | 34,500.00 | 35,480.00 | 34,470.00 | 35,250.00 | 0.2M |
| 2025-03-18 | 35,500.00 | 35,500.00 | 34,480.00 | 34,620.00 | 0.2M |
| 2025-03-17 | 34,815.00 | 35,190.00 | 34,535.00 | 35,090.00 | 0.2M |
| 2025-03-14 | 33,370.00 | 34,325.00 | 33,370.00 | 34,115.00 | 0.2M |
| 2025-03-13 | 34,420.00 | 34,420.00 | 33,260.00 | 33,485.00 | 0.2M |
| 2025-03-12 | 32,500.00 | 33,770.00 | 32,460.00 | 33,710.00 | 0.3M |
| 2025-03-11 | 31,465.00 | 32,275.00 | 31,205.00 | 32,180.00 | 0.3M |
| 2025-03-10 | 32,430.00 | 32,825.00 | 32,260.00 | 32,455.00 | 0.2M |
| 2025-03-07 | 32,325.00 | 32,750.00 | 31,940.00 | 32,670.00 | 0.1M |
| 2025-03-06 | 33,575.00 | 33,590.00 | 32,310.00 | 32,425.00 | 0.1M |
| 2025-03-05 | 33,270.00 | 33,440.00 | 32,805.00 | 33,310.00 | 0.2M |
| 2025-03-04 | 33,100.00 | 33,105.00 | 32,415.00 | 32,900.00 | 0.3M |
| 2025-02-28 | 33,865.00 | 33,895.00 | 33,170.00 | 33,325.00 | 0.3M |
| 2025-02-27 | 35,850.00 | 35,850.00 | 34,745.00 | 34,770.00 | 0.1M |
| 2025-02-26 | 35,355.00 | 35,635.00 | 35,050.00 | 35,390.00 | 0.1M |
| 2025-02-25 | 35,200.00 | 35,700.00 | 35,050.00 | 35,430.00 | 0.1M |
| 2025-02-24 | 35,775.00 | 35,895.00 | 35,310.00 | 35,745.00 | 0.1M |
| 2025-02-21 | 36,565.00 | 36,645.00 | 36,025.00 | 36,620.00 | 0.2M |
| 2025-02-20 | 37,445.00 | 37,535.00 | 36,635.00 | 36,690.00 | 0.2M |
| 2025-02-19 | 36,550.00 | 37,590.00 | 36,550.00 | 37,485.00 | 0.3M |
| 2025-02-18 | 36,070.00 | 36,300.00 | 35,780.00 | 36,230.00 | 0.2M |
| 2025-02-17 | 35,865.00 | 36,385.00 | 35,865.00 | 36,185.00 | 0.2M |
| 2025-02-14 | 35,850.00 | 36,075.00 | 35,430.00 | 35,765.00 | 0.2M |
| 2025-02-13 | 34,825.00 | 35,420.00 | 34,825.00 | 35,365.00 | 0.1M |
| 2025-02-12 | 34,815.00 | 34,990.00 | 34,425.00 | 34,750.00 | 0.1M |
| 2025-02-11 | 35,125.00 | 35,155.00 | 34,670.00 | 35,025.00 | 0.1M |
| 2025-02-10 | 33,900.00 | 34,900.00 | 33,580.00 | 34,835.00 | 0.1M |
| 2025-02-07 | 34,060.00 | 34,530.00 | 33,780.00 | 34,480.00 | 0.1M |
| 2025-02-06 | 33,665.00 | 34,000.00 | 33,295.00 | 34,000.00 | 0.1M |
| 2025-02-05 | 32,505.00 | 33,110.00 | 32,505.00 | 33,110.00 | 0.1M |
| 2025-02-04 | 32,495.00 | 32,985.00 | 32,135.00 | 32,255.00 | 0.1M |
| 2025-02-03 | 32,580.00 | 32,580.00 | 31,570.00 | 31,885.00 | 0.3M |
| 2025-01-31 | 33,965.00 | 34,300.00 | 33,285.00 | 33,600.00 | 0.3M |
| 2025-01-24 | 35,505.00 | 36,160.00 | 35,420.00 | 35,625.00 | 0.2M |
| 2025-01-23 | 36,135.00 | 36,135.00 | 35,305.00 | 35,560.00 | 0.2M |
| 2025-01-22 | 35,470.00 | 36,250.00 | 35,160.00 | 36,200.00 | 0.3M |
| 2025-01-21 | 34,870.00 | 35,430.00 | 34,690.00 | 35,175.00 | 0.2M |
| 2025-01-20 | 35,000.00 | 35,000.00 | 34,345.00 | 34,430.00 | 0.0M |
| 2025-01-17 | 33,895.00 | 34,745.00 | 33,890.00 | 34,695.00 | 0.1M |
| 2025-01-16 | 33,950.00 | 34,230.00 | 33,770.00 | 33,945.00 | 0.1M |
| 2025-01-15 | 33,205.00 | 33,600.00 | 33,080.00 | 33,110.00 | 0.1M |
| 2025-01-14 | 33,000.00 | 33,125.00 | 32,670.00 | 32,985.00 | 0.0M |
| 2025-01-13 | 33,505.00 | 33,700.00 | 32,760.00 | 32,760.00 | 0.1M |
| 2025-01-10 | 34,360.00 | 34,645.00 | 33,835.00 | 33,845.00 | 0.1M |
| 2025-01-09 | 34,145.00 | 34,435.00 | 34,000.00 | 34,325.00 | 0.2M |
| 2025-01-08 | 32,200.00 | 34,015.00 | 32,200.00 | 33,935.00 | 0.2M |
| 2025-01-07 | 34,100.00 | 34,100.00 | 32,735.00 | 32,760.00 | 0.1M |
| 2025-01-06 | 31,855.00 | 33,270.00 | 31,855.00 | 33,145.00 | 0.2M |
| 2025-01-03 | 30,075.00 | 31,720.00 | 30,075.00 | 31,490.00 | 0.2M |
| 2025-01-02 | 29,685.00 | 30,120.00 | 29,345.00 | 30,070.00 | 0.1M |