23,550.00
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 | 23,740.00 | 23,875.00 | 23,505.00 | 23,550.00 | 0.0M |
| 2025-09-25 | 23,990.00 | 24,035.00 | 23,740.00 | 23,880.00 | 0.0M |
| 2025-09-24 | 23,300.00 | 24,025.00 | 23,035.00 | 24,005.00 | 0.0M |
| 2025-09-23 | 23,230.00 | 23,260.00 | 22,770.00 | 22,770.00 | 0.0M |
| 2025-09-22 | 22,375.00 | 23,200.00 | 22,375.00 | 23,065.00 | 0.0M |
| 2025-09-19 | 22,440.00 | 22,730.00 | 22,330.00 | 22,505.00 | 0.0M |
| 2025-09-18 | 21,800.00 | 22,885.00 | 21,800.00 | 22,300.00 | 0.0M |
| 2025-09-17 | 21,875.00 | 21,875.00 | 21,440.00 | 21,800.00 | 0.0M |
| 2025-09-16 | 21,545.00 | 21,900.00 | 21,405.00 | 21,840.00 | 0.0M |
| 2025-09-15 | 21,325.00 | 21,455.00 | 21,135.00 | 21,410.00 | 0.0M |
| 2025-09-12 | 20,740.00 | 21,320.00 | 20,740.00 | 21,170.00 | 0.0M |
| 2025-09-11 | 19,860.00 | 20,740.00 | 19,860.00 | 20,740.00 | 0.0M |
| 2025-09-10 | 19,470.00 | 19,860.00 | 19,470.00 | 19,860.00 | 0.0M |
| 2025-09-09 | 19,390.00 | 19,450.00 | 19,340.00 | 19,340.00 | 0.0M |
| 2025-09-08 | 19,355.00 | 19,390.00 | 19,290.00 | 19,290.00 | 0.0M |
| 2025-09-05 | 19,295.00 | 19,295.00 | 18,885.00 | 19,000.00 | 0.0M |
| 2025-09-04 | 19,680.00 | 19,680.00 | 18,735.00 | 18,735.00 | 0.0M |
| 2025-09-03 | 19,770.00 | 19,770.00 | 19,510.00 | 19,600.00 | 0.0M |
| 2025-09-02 | 19,935.00 | 20,150.00 | 19,740.00 | 19,740.00 | 0.0M |
| 2025-09-01 | 19,970.00 | 19,970.00 | 19,835.00 | 19,935.00 | 0.0M |
| 2025-08-29 | 20,490.00 | 20,490.00 | 19,810.00 | 19,970.00 | 0.0M |
| 2025-08-28 | 19,485.00 | 20,090.00 | 19,270.00 | 19,990.00 | 0.0M |
| 2025-08-27 | 19,440.00 | 19,875.00 | 19,315.00 | 19,845.00 | 0.0M |
| 2025-08-26 | 19,635.00 | 19,635.00 | 19,200.00 | 19,520.00 | 0.0M |
| 2025-08-25 | 19,090.00 | 19,510.00 | 19,075.00 | 19,410.00 | 0.0M |
| 2025-08-22 | 17,970.00 | 18,995.00 | 17,970.00 | 18,995.00 | 0.0M |
| 2025-08-21 | 17,905.00 | 18,120.00 | 17,905.00 | 17,905.00 | 0.0M |
| 2025-08-20 | 17,500.00 | 17,500.00 | 17,315.00 | 17,380.00 | 0.0M |
| 2025-08-19 | 17,850.00 | 17,850.00 | 17,675.00 | 17,675.00 | 0.0M |
| 2025-08-18 | 17,840.00 | 18,010.00 | 17,810.00 | 17,970.00 | 0.0M |
| 2025-08-14 | 17,640.00 | 17,945.00 | 17,380.00 | 17,920.00 | 0.0M |
| 2025-08-13 | 17,525.00 | 17,650.00 | 17,525.00 | 17,635.00 | 0.0M |
| 2025-08-12 | 17,255.00 | 17,405.00 | 17,255.00 | 17,405.00 | 0.0M |
| 2025-08-11 | 17,090.00 | 17,090.00 | 16,985.00 | 16,985.00 | 0.0M |
| 2025-08-09 | 16,885.00 | 17,075.00 | 17,075.00 | 17,075.00 | 0.0M |
| 2025-08-08 | 16,885.00 | 17,075.00 | 17,075.00 | 17,075.00 | 0.0M |
| 2025-08-07 | 16,885.00 | 17,155.00 | 16,885.00 | 17,150.00 | 0.0M |
| 2025-08-06 | 16,755.00 | 16,755.00 | 16,755.00 | 16,755.00 | 0.0M |
| 2025-08-05 | 16,795.00 | 16,870.00 | 16,870.00 | 16,870.00 | 0.0M |
| 2025-08-04 | 16,795.00 | 16,795.00 | 16,795.00 | 16,795.00 | 0.0M |
| 2025-08-01 | 16,915.00 | 16,915.00 | 16,810.00 | 16,810.00 | 0.0M |
| 2025-07-31 | 17,220.00 | 17,220.00 | 17,220.00 | 17,220.00 | 0.0M |
| 2025-07-30 | 17,220.00 | 17,220.00 | 17,220.00 | 17,220.00 | 0.0M |
| 2025-07-29 | 16,870.00 | 17,245.00 | 16,870.00 | 17,245.00 | 0.0M |
| 2025-07-28 | 16,920.00 | 17,030.00 | 16,760.00 | 17,030.00 | 0.0M |
| 2025-07-25 | 16,495.00 | 16,635.00 | 16,635.00 | 16,635.00 | 0.0M |
| 2025-07-24 | 16,495.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0.0M |
| 2025-07-23 | 16,495.00 | 16,495.00 | 16,495.00 | 16,495.00 | 0.0M |
| 2025-07-22 | 16,490.00 | 16,495.00 | 16,490.00 | 16,495.00 | 0.0M |
| 2025-07-21 | 16,685.00 | 16,685.00 | 16,685.00 | 16,685.00 | 0.0M |
| 2025-07-18 | 16,645.00 | 16,685.00 | 16,685.00 | 16,685.00 | 0.0M |
| 2025-07-17 | 16,645.00 | 16,645.00 | 16,645.00 | 16,645.00 | 0.0M |
| 2025-07-16 | 16,775.00 | 16,940.00 | 16,775.00 | 16,870.00 | 0.0M |
| 2025-07-15 | 16,725.00 | 16,725.00 | 16,610.00 | 16,630.00 | 0.0M |
| 2025-07-14 | 16,765.00 | 16,765.00 | 16,765.00 | 16,765.00 | 0.0M |
| 2025-07-10 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.0M |
| 2025-07-09 | 16,395.00 | 16,405.00 | 16,395.00 | 16,405.00 | 0.0M |
| 2025-07-08 | 16,160.00 | 16,365.00 | 16,365.00 | 16,365.00 | 0.0M |
| 2025-07-07 | 16,160.00 | 16,160.00 | 16,150.00 | 16,150.00 | 0.0M |
| 2025-07-04 | 16,340.00 | 16,365.00 | 16,365.00 | 16,365.00 | 0.0M |
| 2025-07-03 | 16,340.00 | 16,420.00 | 16,340.00 | 16,420.00 | 0.0M |
| 2025-07-02 | 16,195.00 | 16,195.00 | 16,150.00 | 16,170.00 | 0.0M |
| 2025-07-01 | 16,620.00 | 16,545.00 | 16,545.00 | 16,545.00 | 0.0M |
| 2025-06-30 | 16,620.00 | 16,620.00 | 16,620.00 | 16,620.00 | 0.0M |
| 2025-06-27 | 16,485.00 | 16,630.00 | 16,470.00 | 16,620.00 | 0.0M |
| 2025-06-26 | 16,600.00 | 16,600.00 | 16,570.00 | 16,570.00 | 0.0M |
| 2025-06-25 | 16,435.00 | 16,755.00 | 16,380.00 | 16,755.00 | 0.0M |
| 2025-06-24 | 16,165.00 | 16,450.00 | 16,165.00 | 16,360.00 | 0.0M |
| 2025-06-23 | 15,740.00 | 15,740.00 | 15,740.00 | 15,740.00 | 0.0M |
| 2025-06-20 | 15,690.00 | 15,875.00 | 15,875.00 | 15,875.00 | 0.0M |
| 2025-06-19 | 15,690.00 | 15,855.00 | 15,855.00 | 15,855.00 | 0.0M |
| 2025-06-18 | 15,690.00 | 15,690.00 | 15,690.00 | 15,690.00 | 0.0M |
| 2025-06-17 | 15,655.00 | 15,670.00 | 15,655.00 | 15,670.00 | 0.0M |
| 2025-06-16 | 15,665.00 | 15,665.00 | 15,570.00 | 15,620.00 | 0.0M |
| 2025-06-13 | 15,855.00 | 15,715.00 | 15,715.00 | 15,715.00 | 0.0M |
| 2025-06-12 | 15,855.00 | 15,905.00 | 15,855.00 | 15,905.00 | 0.0M |
| 2025-06-11 | 15,860.00 | 15,830.00 | 15,830.00 | 15,830.00 | 0.0M |
| 2025-06-10 | 15,860.00 | 15,620.00 | 15,620.00 | 15,620.00 | 0.0M |
| 2025-06-09 | 15,860.00 | 15,860.00 | 15,620.00 | 15,620.00 | 0.0M |
| 2025-06-05 | 15,610.00 | 15,610.00 | 15,610.00 | 15,610.00 | 0.0M |
| 2025-06-04 | 15,340.00 | 15,340.00 | 15,340.00 | 15,340.00 | 0.0M |
| 2025-06-02 | 15,200.00 | 15,090.00 | 15,090.00 | 15,090.00 | 0.0M |
| 2025-05-30 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0.0M |
| 2025-05-29 | 14,945.00 | 15,125.00 | 14,945.00 | 15,125.00 | 0.0M |
| 2025-05-28 | 14,840.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.0M |
| 2025-05-27 | 14,840.00 | 14,840.00 | 14,820.00 | 14,820.00 | 0.0M |
| 2025-05-26 | 15,020.00 | 15,020.00 | 14,970.00 | 14,970.00 | 0.0M |
| 2025-05-23 | 14,990.00 | 14,990.00 | 14,970.00 | 14,970.00 | 0.0M |
| 2025-05-22 | 15,270.00 | 15,020.00 | 15,020.00 | 15,020.00 | 0.0M |
| 2025-05-21 | 15,270.00 | 15,270.00 | 15,265.00 | 15,265.00 | 0.0M |
| 2025-05-20 | 15,320.00 | 15,320.00 | 15,320.00 | 15,320.00 | 0.0M |
| 2025-05-19 | 15,210.00 | 15,240.00 | 15,160.00 | 15,180.00 | 0.0M |
| 2025-05-16 | 15,545.00 | 15,545.00 | 15,545.00 | 15,545.00 | 0.0M |
| 2025-05-15 | 15,860.00 | 15,860.00 | 15,530.00 | 15,530.00 | 0.0M |
| 2025-05-14 | 15,790.00 | 15,860.00 | 15,790.00 | 15,860.00 | 0.0M |
| 2025-05-13 | 15,630.00 | 15,715.00 | 15,630.00 | 15,715.00 | 0.0M |
| 2025-05-12 | 15,175.00 | 15,290.00 | 15,175.00 | 15,290.00 | 0.0M |
| 2025-05-09 | 15,215.00 | 15,215.00 | 15,195.00 | 15,195.00 | 0.0M |
| 2025-05-08 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 0.0M |
| 2025-05-07 | 15,430.00 | 15,445.00 | 15,430.00 | 15,445.00 | 0.0M |
| 2025-05-02 | 15,145.00 | 15,340.00 | 15,145.00 | 15,340.00 | 0.0M |
| 2025-04-30 | 15,300.00 | 15,300.00 | 15,290.00 | 15,290.00 | 0.0M |
| 2025-04-29 | 15,290.00 | 15,290.00 | 15,290.00 | 15,290.00 | 0.0M |
| 2025-04-28 | 15,295.00 | 15,295.00 | 15,295.00 | 15,295.00 | 0.0M |
| 2025-04-24 | 15,325.00 | 15,325.00 | 15,325.00 | 15,325.00 | 0.0M |
| 2025-04-23 | 15,230.00 | 15,245.00 | 15,230.00 | 15,245.00 | 0.0M |
| 2025-04-21 | 15,185.00 | 15,250.00 | 15,185.00 | 15,250.00 | 0.0M |
| 2025-04-17 | 15,030.00 | 15,030.00 | 15,025.00 | 15,030.00 | 0.0M |
| 2025-04-16 | 14,920.00 | 15,115.00 | 14,765.00 | 14,765.00 | 0.0M |
| 2025-04-14 | 15,240.00 | 15,240.00 | 15,215.00 | 15,215.00 | 0.0M |
| 2025-04-10 | 15,020.00 | 15,020.00 | 14,965.00 | 14,975.00 | 0.0M |
| 2025-04-09 | 14,185.00 | 14,350.00 | 14,185.00 | 14,350.00 | 0.0M |
| 2025-04-08 | 14,145.00 | 14,145.00 | 14,145.00 | 14,145.00 | 0.0M |
| 2025-04-07 | 14,480.00 | 14,885.00 | 14,145.00 | 14,145.00 | 0.0M |
| 2025-04-04 | 15,540.00 | 15,540.00 | 15,455.00 | 15,455.00 | 0.0M |
| 2025-04-03 | 15,575.00 | 15,630.00 | 15,540.00 | 15,540.00 | 0.0M |
| 2025-04-02 | 15,750.00 | 15,775.00 | 15,730.00 | 15,730.00 | 0.0M |
| 2025-04-01 | 15,695.00 | 15,870.00 | 15,695.00 | 15,870.00 | 0.0M |
| 2025-03-31 | 15,815.00 | 15,880.00 | 15,815.00 | 15,820.00 | 0.0M |
| 2025-03-28 | 16,485.00 | 16,485.00 | 15,985.00 | 15,985.00 | 0.0M |
| 2025-03-26 | 16,375.00 | 16,595.00 | 16,375.00 | 16,595.00 | 0.0M |
| 2025-03-25 | 16,630.00 | 16,630.00 | 16,375.00 | 16,375.00 | 0.0M |
| 2025-03-24 | 16,785.00 | 16,785.00 | 16,665.00 | 16,665.00 | 0.0M |
| 2025-03-21 | 17,060.00 | 17,145.00 | 16,835.00 | 16,855.00 | 0.0M |
| 2025-03-20 | 16,765.00 | 16,765.00 | 16,765.00 | 16,765.00 | 0.0M |
| 2025-03-19 | 16,820.00 | 16,820.00 | 16,820.00 | 16,820.00 | 0.0M |
| 2025-03-18 | 16,805.00 | 16,805.00 | 16,800.00 | 16,800.00 | 0.0M |
| 2025-03-17 | 16,695.00 | 16,840.00 | 16,695.00 | 16,840.00 | 0.0M |
| 2025-03-14 | 16,500.00 | 16,530.00 | 16,500.00 | 16,530.00 | 0.0M |
| 2025-03-13 | 16,720.00 | 16,720.00 | 16,290.00 | 16,290.00 | 0.0M |
| 2025-03-12 | 16,480.00 | 16,795.00 | 16,480.00 | 16,720.00 | 0.0M |
| 2025-03-11 | 16,085.00 | 16,155.00 | 15,995.00 | 16,145.00 | 0.0M |
| 2025-03-10 | 16,510.00 | 16,510.00 | 16,510.00 | 16,510.00 | 0.0M |
| 2025-03-07 | 16,455.00 | 16,630.00 | 16,455.00 | 16,525.00 | 0.0M |
| 2025-03-06 | 16,455.00 | 16,455.00 | 16,455.00 | 16,455.00 | 0.0M |
| 2025-03-05 | 16,205.00 | 16,235.00 | 16,205.00 | 16,235.00 | 0.0M |
| 2025-03-04 | 16,135.00 | 16,435.00 | 16,055.00 | 16,430.00 | 0.0M |
| 2025-02-28 | 16,635.00 | 16,635.00 | 16,455.00 | 16,455.00 | 0.0M |
| 2025-02-27 | 17,375.00 | 17,375.00 | 17,175.00 | 17,175.00 | 0.0M |
| 2025-02-26 | 17,355.00 | 17,355.00 | 17,270.00 | 17,270.00 | 0.0M |
| 2025-02-25 | 17,190.00 | 17,190.00 | 17,190.00 | 17,190.00 | 0.0M |
| 2025-02-24 | 17,605.00 | 17,605.00 | 17,130.00 | 17,190.00 | 0.0M |
| 2025-02-21 | 16,950.00 | 17,605.00 | 16,950.00 | 17,605.00 | 0.0M |
| 2025-02-19 | 16,990.00 | 17,125.00 | 16,950.00 | 16,950.00 | 0.0M |
| 2025-02-17 | 16,615.00 | 16,725.00 | 16,615.00 | 16,710.00 | 0.0M |
| 2025-02-14 | 16,470.00 | 16,470.00 | 16,370.00 | 16,370.00 | 0.0M |
| 2025-02-13 | 16,550.00 | 16,550.00 | 16,545.00 | 16,545.00 | 0.0M |
| 2025-02-12 | 16,545.00 | 16,545.00 | 16,545.00 | 16,545.00 | 0.0M |
| 2025-02-11 | 16,275.00 | 16,275.00 | 16,210.00 | 16,210.00 | 0.0M |
| 2025-02-10 | 16,145.00 | 16,280.00 | 16,145.00 | 16,200.00 | 0.0M |
| 2025-02-07 | 15,885.00 | 16,145.00 | 15,885.00 | 16,145.00 | 0.0M |
| 2025-02-06 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 0.0M |
| 2025-02-05 | 15,395.00 | 15,640.00 | 15,295.00 | 15,640.00 | 0.0M |
| 2025-02-04 | 15,300.00 | 15,425.00 | 15,300.00 | 15,330.00 | 0.0M |
| 2025-02-03 | 15,295.00 | 15,295.00 | 15,220.00 | 15,295.00 | 0.0M |
| 2025-01-31 | 16,275.00 | 16,275.00 | 15,405.00 | 15,405.00 | 0.0M |
| 2025-01-24 | 16,670.00 | 16,670.00 | 16,275.00 | 16,275.00 | 0.0M |
| 2025-01-22 | 16,305.00 | 16,315.00 | 16,300.00 | 16,315.00 | 0.0M |
| 2025-01-21 | 16,335.00 | 16,335.00 | 16,005.00 | 16,155.00 | 0.0M |
| 2025-01-20 | 15,970.00 | 16,240.00 | 15,970.00 | 16,055.00 | 0.0M |
| 2025-01-17 | 15,970.00 | 15,970.00 | 15,970.00 | 15,970.00 | 0.0M |
| 2025-01-16 | 16,155.00 | 16,155.00 | 15,970.00 | 15,970.00 | 0.0M |
| 2025-01-15 | 15,995.00 | 15,995.00 | 15,995.00 | 15,995.00 | 0.0M |
| 2025-01-14 | 15,630.00 | 15,835.00 | 15,590.00 | 15,835.00 | 0.0M |
| 2025-01-13 | 16,205.00 | 16,205.00 | 15,835.00 | 15,835.00 | 0.0M |
| 2025-01-10 | 16,190.00 | 16,290.00 | 16,125.00 | 16,170.00 | 0.0M |
| 2025-01-09 | 16,145.00 | 16,215.00 | 16,080.00 | 16,215.00 | 0.0M |
| 2025-01-08 | 15,735.00 | 16,065.00 | 15,710.00 | 16,065.00 | 0.0M |
| 2025-01-07 | 15,450.00 | 15,500.00 | 15,450.00 | 15,500.00 | 0.0M |
| 2025-01-06 | 15,510.00 | 15,510.00 | 15,510.00 | 15,510.00 | 0.0M |
| 2025-01-03 | 15,150.00 | 15,300.00 | 15,150.00 | 15,300.00 | 0.0M |
| 2025-01-02 | 15,550.00 | 15,550.00 | 14,835.00 | 14,835.00 | 0.0M |