109,810.00
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 | 109,810.00 | 109,815.00 | 109,805.00 | 109,810.00 | 0.2M |
| 2025-09-25 | 109,785.00 | 109,790.00 | 109,785.00 | 109,790.00 | 0.1M |
| 2025-09-24 | 109,775.00 | 109,780.00 | 109,775.00 | 109,780.00 | 0.1M |
| 2025-09-23 | 109,765.00 | 109,770.00 | 109,765.00 | 109,770.00 | 0.1M |
| 2025-09-22 | 109,760.00 | 109,765.00 | 109,760.00 | 109,765.00 | 0.1M |
| 2025-09-19 | 109,750.00 | 109,755.00 | 109,750.00 | 109,750.00 | 0.1M |
| 2025-09-18 | 109,730.00 | 109,735.00 | 109,730.00 | 109,735.00 | 0.1M |
| 2025-09-17 | 109,720.00 | 109,725.00 | 109,720.00 | 109,725.00 | 0.1M |
| 2025-09-16 | 109,710.00 | 109,715.00 | 109,710.00 | 109,715.00 | 0.1M |
| 2025-09-15 | 109,705.00 | 109,710.00 | 109,705.00 | 109,710.00 | 0.1M |
| 2025-09-12 | 109,695.00 | 109,700.00 | 109,695.00 | 109,695.00 | 0.2M |
| 2025-09-11 | 109,675.00 | 109,680.00 | 109,675.00 | 109,680.00 | 0.1M |
| 2025-09-10 | 109,665.00 | 109,670.00 | 109,665.00 | 109,665.00 | 0.1M |
| 2025-09-09 | 109,660.00 | 109,665.00 | 109,660.00 | 109,660.00 | 0.1M |
| 2025-09-08 | 109,655.00 | 109,660.00 | 109,655.00 | 109,660.00 | 0.1M |
| 2025-09-05 | 109,645.00 | 109,650.00 | 109,645.00 | 109,645.00 | 0.2M |
| 2025-09-04 | 109,625.00 | 109,625.00 | 109,620.00 | 109,625.00 | 0.1M |
| 2025-09-03 | 109,615.00 | 109,620.00 | 109,615.00 | 109,620.00 | 0.1M |
| 2025-09-02 | 109,605.00 | 109,610.00 | 109,605.00 | 109,610.00 | 0.1M |
| 2025-09-01 | 109,600.00 | 109,605.00 | 109,600.00 | 109,605.00 | 0.1M |
| 2025-08-29 | 109,590.00 | 109,595.00 | 109,590.00 | 109,595.00 | 0.2M |
| 2025-08-28 | 109,570.00 | 109,575.00 | 109,570.00 | 109,575.00 | 0.2M |
| 2025-08-27 | 109,560.00 | 109,565.00 | 109,560.00 | 109,560.00 | 0.1M |
| 2025-08-26 | 109,555.00 | 109,560.00 | 109,550.00 | 109,555.00 | 0.1M |
| 2025-08-25 | 109,545.00 | 109,550.00 | 109,545.00 | 109,545.00 | 0.1M |
| 2025-08-22 | 109,540.00 | 109,545.00 | 109,532.00 | 109,540.00 | 0.5M |
| 2025-08-21 | 109,515.00 | 109,520.00 | 109,515.00 | 109,520.00 | 0.1M |
| 2025-08-20 | 109,515.00 | 109,515.00 | 109,505.00 | 109,510.00 | 0.3M |
| 2025-08-19 | 109,500.00 | 109,505.00 | 109,500.00 | 109,500.00 | 0.1M |
| 2025-08-18 | 109,495.00 | 109,500.00 | 109,495.00 | 109,500.00 | 0.1M |
| 2025-08-14 | 109,490.00 | 109,495.00 | 109,485.00 | 109,495.00 | 0.4M |
| 2025-08-13 | 109,460.00 | 109,465.00 | 109,457.00 | 109,465.00 | 0.1M |
| 2025-08-12 | 109,455.00 | 109,455.00 | 109,447.00 | 109,455.00 | 0.1M |
| 2025-08-11 | 109,445.00 | 109,450.00 | 109,445.00 | 109,445.00 | 0.1M |
| 2025-08-08 | 109,440.00 | 109,440.00 | 109,430.00 | 109,440.00 | 0.3M |
| 2025-08-07 | 109,415.00 | 109,420.00 | 109,410.00 | 109,420.00 | 0.3M |
| 2025-08-06 | 109,410.00 | 109,410.00 | 109,405.00 | 109,410.00 | 0.1M |
| 2025-08-05 | 109,400.00 | 109,405.00 | 109,397.00 | 109,405.00 | 0.2M |
| 2025-08-04 | 109,395.00 | 109,400.00 | 109,390.00 | 109,395.00 | 0.1M |
| 2025-08-01 | 109,385.00 | 109,390.00 | 109,380.00 | 109,385.00 | 0.2M |
| 2025-07-31 | 109,350.00 | 109,365.00 | 109,345.00 | 109,365.00 | 0.1M |
| 2025-07-30 | 109,355.00 | 109,360.00 | 109,355.00 | 109,360.00 | 0.1M |
| 2025-07-29 | 109,350.00 | 109,350.00 | 109,345.00 | 109,345.00 | 0.1M |
| 2025-07-28 | 109,340.00 | 109,345.00 | 109,340.00 | 109,345.00 | 0.1M |
| 2025-07-25 | 109,330.00 | 109,335.00 | 109,325.00 | 109,335.00 | 0.1M |
| 2025-07-24 | 109,305.00 | 109,310.00 | 109,305.00 | 109,305.00 | 0.1M |
| 2025-07-23 | 109,300.00 | 109,305.00 | 109,295.00 | 109,300.00 | 0.0M |
| 2025-07-22 | 109,295.00 | 109,300.00 | 109,295.00 | 109,300.00 | 0.0M |
| 2025-07-21 | 109,285.00 | 109,290.00 | 109,285.00 | 109,290.00 | 0.1M |
| 2025-07-18 | 109,280.00 | 109,285.00 | 109,280.00 | 109,280.00 | 0.1M |
| 2025-07-17 | 109,255.00 | 109,260.00 | 109,255.00 | 109,260.00 | 0.1M |
| 2025-07-16 | 109,250.00 | 109,255.00 | 109,250.00 | 109,255.00 | 0.1M |
| 2025-07-15 | 109,240.00 | 109,245.00 | 109,240.00 | 109,245.00 | 0.1M |
| 2025-07-14 | 109,230.00 | 109,235.00 | 109,225.00 | 109,235.00 | 0.1M |
| 2025-07-11 | 109,225.00 | 109,230.00 | 109,222.00 | 109,230.00 | 0.1M |
| 2025-07-10 | 109,205.00 | 109,210.00 | 109,205.00 | 109,210.00 | 0.1M |
| 2025-07-09 | 109,195.00 | 109,200.00 | 109,195.00 | 109,200.00 | 0.1M |
| 2025-07-08 | 109,185.00 | 109,190.00 | 109,185.00 | 109,185.00 | 0.1M |
| 2025-07-07 | 109,180.00 | 109,185.00 | 109,180.00 | 109,185.00 | 0.1M |
| 2025-07-04 | 109,175.00 | 109,180.00 | 109,175.00 | 109,180.00 | 0.1M |
| 2025-07-03 | 109,150.00 | 109,155.00 | 109,150.00 | 109,155.00 | 0.1M |
| 2025-07-02 | 109,140.00 | 109,145.00 | 109,140.00 | 109,145.00 | 0.1M |
| 2025-07-01 | 109,130.00 | 109,135.00 | 109,130.00 | 109,130.00 | 0.0M |
| 2025-06-30 | 109,130.00 | 109,130.00 | 109,125.00 | 109,125.00 | 0.1M |
| 2025-06-27 | 109,120.00 | 109,125.00 | 109,120.00 | 109,125.00 | 0.1M |
| 2025-06-26 | 109,095.00 | 109,100.00 | 109,095.00 | 109,095.00 | 0.1M |
| 2025-06-25 | 109,085.00 | 109,090.00 | 109,082.00 | 109,085.00 | 0.1M |
| 2025-06-24 | 109,080.00 | 109,085.00 | 109,075.00 | 109,080.00 | 0.1M |
| 2025-06-23 | 109,070.00 | 109,075.00 | 109,067.00 | 109,070.00 | 0.1M |
| 2025-06-20 | 109,065.00 | 109,070.00 | 109,060.00 | 109,065.00 | 0.1M |
| 2025-06-19 | 109,045.00 | 109,045.00 | 109,037.00 | 109,040.00 | 0.1M |
| 2025-06-18 | 109,035.00 | 109,035.00 | 109,025.00 | 109,030.00 | 0.1M |
| 2025-06-17 | 109,025.00 | 109,025.00 | 109,020.00 | 109,025.00 | 0.0M |
| 2025-06-16 | 109,020.00 | 109,025.00 | 109,015.00 | 109,025.00 | 0.1M |
| 2025-06-13 | 109,015.00 | 109,020.00 | 109,015.00 | 109,020.00 | 0.1M |
| 2025-06-12 | 108,995.00 | 108,995.00 | 108,990.00 | 108,995.00 | 0.1M |
| 2025-06-11 | 108,985.00 | 108,990.00 | 108,985.00 | 108,990.00 | 0.1M |
| 2025-06-10 | 108,975.00 | 108,980.00 | 108,970.00 | 108,975.00 | 0.1M |
| 2025-06-09 | 108,970.00 | 108,975.00 | 108,970.00 | 108,975.00 | 0.1M |
| 2025-06-05 | 108,965.00 | 108,970.00 | 108,955.00 | 108,970.00 | 0.1M |
| 2025-06-04 | 108,930.00 | 108,935.00 | 108,930.00 | 108,935.00 | 0.1M |
| 2025-06-02 | 108,925.00 | 108,930.00 | 108,920.00 | 108,930.00 | 0.1M |
| 2025-05-30 | 108,910.00 | 108,915.00 | 108,910.00 | 108,915.00 | 0.0M |
| 2025-05-29 | 108,885.00 | 108,890.00 | 108,882.00 | 108,890.00 | 0.1M |
| 2025-05-28 | 108,885.00 | 108,885.00 | 108,880.00 | 108,885.00 | 0.0M |
| 2025-05-27 | 108,870.00 | 108,875.00 | 108,870.00 | 108,870.00 | 0.0M |
| 2025-05-26 | 108,860.00 | 108,865.00 | 108,860.00 | 108,860.00 | 0.1M |
| 2025-05-23 | 108,850.00 | 108,855.00 | 108,850.00 | 108,850.00 | 0.1M |
| 2025-05-22 | 108,830.00 | 108,835.00 | 108,830.00 | 108,835.00 | 0.1M |
| 2025-05-21 | 108,820.00 | 108,820.00 | 108,815.00 | 108,815.00 | 0.0M |
| 2025-05-20 | 108,810.00 | 108,815.00 | 108,810.00 | 108,815.00 | 0.0M |
| 2025-05-19 | 108,805.00 | 108,810.00 | 108,805.00 | 108,805.00 | 0.0M |
| 2025-05-16 | 108,795.00 | 108,800.00 | 108,795.00 | 108,800.00 | 0.0M |
| 2025-05-15 | 108,770.00 | 108,775.00 | 108,770.00 | 108,775.00 | 0.1M |
| 2025-05-14 | 108,760.00 | 108,765.00 | 108,760.00 | 108,765.00 | 0.1M |
| 2025-05-13 | 108,750.00 | 108,755.00 | 108,750.00 | 108,755.00 | 0.1M |
| 2025-05-12 | 108,745.00 | 108,750.00 | 108,745.00 | 108,750.00 | 0.1M |
| 2025-05-09 | 108,735.00 | 108,740.00 | 108,735.00 | 108,735.00 | 0.0M |
| 2025-05-08 | 108,710.00 | 108,715.00 | 108,710.00 | 108,715.00 | 0.0M |
| 2025-05-07 | 108,705.00 | 108,710.00 | 108,700.00 | 108,710.00 | 0.1M |
| 2025-05-02 | 108,695.00 | 108,700.00 | 108,690.00 | 108,700.00 | 0.1M |
| 2025-04-30 | 108,655.00 | 108,660.00 | 108,655.00 | 108,660.00 | 0.1M |
| 2025-04-29 | 108,640.00 | 108,640.00 | 108,635.00 | 108,640.00 | 0.0M |
| 2025-04-28 | 108,630.00 | 108,635.00 | 108,630.00 | 108,630.00 | 0.0M |
| 2025-04-25 | 108,620.00 | 108,625.00 | 108,620.00 | 108,625.00 | 0.0M |
| 2025-04-24 | 108,600.00 | 108,600.00 | 108,595.00 | 108,600.00 | 0.0M |
| 2025-04-23 | 108,585.00 | 108,590.00 | 108,585.00 | 108,590.00 | 0.0M |
| 2025-04-22 | 108,580.00 | 108,585.00 | 108,580.00 | 108,580.00 | 0.0M |
| 2025-04-21 | 108,575.00 | 108,575.00 | 108,570.00 | 108,575.00 | 0.0M |
| 2025-04-18 | 108,560.00 | 108,565.00 | 108,560.00 | 108,565.00 | 0.1M |
| 2025-04-17 | 108,535.00 | 108,540.00 | 108,535.00 | 108,540.00 | 0.1M |
| 2025-04-16 | 108,525.00 | 108,530.00 | 108,525.00 | 108,530.00 | 0.1M |
| 2025-04-15 | 108,520.00 | 108,520.00 | 108,515.00 | 108,520.00 | 0.0M |
| 2025-04-14 | 108,515.00 | 108,515.00 | 108,510.00 | 108,515.00 | 0.0M |
| 2025-04-11 | 108,505.00 | 108,510.00 | 108,505.00 | 108,505.00 | 0.1M |
| 2025-04-10 | 108,475.00 | 108,480.00 | 108,475.00 | 108,480.00 | 0.1M |
| 2025-04-09 | 108,470.00 | 108,475.00 | 108,465.00 | 108,470.00 | 0.1M |
| 2025-04-08 | 108,460.00 | 108,465.00 | 108,455.00 | 108,460.00 | 0.1M |
| 2025-04-07 | 108,450.00 | 108,455.00 | 108,440.00 | 108,440.00 | 0.2M |
| 2025-04-04 | 108,440.00 | 108,445.00 | 108,440.00 | 108,445.00 | 0.1M |
| 2025-04-03 | 108,420.00 | 108,425.00 | 108,420.00 | 108,425.00 | 0.1M |
| 2025-04-02 | 108,415.00 | 108,415.00 | 108,410.00 | 108,415.00 | 0.0M |
| 2025-04-01 | 108,405.00 | 108,410.00 | 108,400.00 | 108,405.00 | 0.1M |
| 2025-03-31 | 108,400.00 | 108,400.00 | 108,390.00 | 108,395.00 | 0.1M |
| 2025-03-28 | 108,390.00 | 108,395.00 | 108,385.00 | 108,395.00 | 0.1M |
| 2025-03-27 | 108,360.00 | 108,370.00 | 108,360.00 | 108,365.00 | 0.1M |
| 2025-03-26 | 108,355.00 | 108,360.00 | 108,355.00 | 108,360.00 | 0.0M |
| 2025-03-25 | 108,345.00 | 108,350.00 | 108,345.00 | 108,350.00 | 0.0M |
| 2025-03-24 | 108,340.00 | 108,345.00 | 108,340.00 | 108,345.00 | 0.0M |
| 2025-03-21 | 108,330.00 | 108,335.00 | 108,320.00 | 108,325.00 | 0.1M |
| 2025-03-20 | 108,305.00 | 108,310.00 | 108,305.00 | 108,310.00 | 0.1M |
| 2025-03-19 | 108,295.00 | 108,300.00 | 108,295.00 | 108,300.00 | 0.0M |
| 2025-03-18 | 108,290.00 | 108,295.00 | 108,290.00 | 108,295.00 | 0.0M |
| 2025-03-17 | 108,280.00 | 108,285.00 | 108,280.00 | 108,280.00 | 0.1M |
| 2025-03-14 | 108,275.00 | 108,277.00 | 108,250.00 | 108,275.00 | 0.0M |
| 2025-03-13 | 108,250.00 | 108,250.00 | 108,245.00 | 108,250.00 | 0.0M |
| 2025-03-12 | 108,240.00 | 108,240.00 | 108,235.00 | 108,240.00 | 0.1M |
| 2025-03-11 | 108,230.00 | 108,235.00 | 108,230.00 | 108,235.00 | 0.1M |
| 2025-03-10 | 108,220.00 | 108,225.00 | 108,220.00 | 108,225.00 | 0.0M |
| 2025-03-07 | 108,215.00 | 108,220.00 | 108,210.00 | 108,215.00 | 0.1M |
| 2025-03-06 | 108,185.00 | 108,190.00 | 108,185.00 | 108,190.00 | 0.1M |
| 2025-03-05 | 108,185.00 | 108,185.00 | 108,180.00 | 108,185.00 | 0.1M |
| 2025-03-04 | 108,175.00 | 108,185.00 | 108,175.00 | 108,185.00 | 0.1M |
| 2025-02-28 | 108,165.00 | 108,170.00 | 108,165.00 | 108,170.00 | 0.1M |
| 2025-02-27 | 108,130.00 | 108,135.00 | 108,130.00 | 108,135.00 | 0.1M |
| 2025-02-26 | 108,120.00 | 108,125.00 | 108,120.00 | 108,120.00 | 0.1M |
| 2025-02-25 | 108,110.00 | 108,115.00 | 108,110.00 | 108,115.00 | 0.1M |
| 2025-02-24 | 108,105.00 | 108,110.00 | 108,105.00 | 108,105.00 | 0.1M |
| 2025-02-21 | 108,095.00 | 108,100.00 | 108,090.00 | 108,100.00 | 0.1M |
| 2025-02-20 | 108,065.00 | 108,070.00 | 108,065.00 | 108,070.00 | 0.1M |
| 2025-02-19 | 108,060.00 | 108,065.00 | 108,055.00 | 108,065.00 | 0.1M |
| 2025-02-18 | 108,050.00 | 108,055.00 | 108,050.00 | 108,050.00 | 0.0M |
| 2025-02-17 | 108,040.00 | 108,045.00 | 108,040.00 | 108,040.00 | 0.1M |
| 2025-02-14 | 108,030.00 | 108,035.00 | 108,025.00 | 108,035.00 | 0.1M |
| 2025-02-13 | 108,005.00 | 108,010.00 | 108,005.00 | 108,010.00 | 0.1M |
| 2025-02-12 | 107,995.00 | 108,000.00 | 107,995.00 | 107,995.00 | 0.1M |
| 2025-02-11 | 107,990.00 | 107,990.00 | 107,985.00 | 107,990.00 | 0.2M |
| 2025-02-10 | 107,980.00 | 107,985.00 | 107,980.00 | 107,980.00 | 0.1M |
| 2025-02-07 | 107,970.00 | 107,975.00 | 107,970.00 | 107,970.00 | 0.1M |
| 2025-02-06 | 107,945.00 | 107,945.00 | 107,940.00 | 107,945.00 | 0.1M |
| 2025-02-05 | 107,930.00 | 107,935.00 | 107,930.00 | 107,935.00 | 0.1M |
| 2025-02-04 | 107,920.00 | 107,925.00 | 107,920.00 | 107,925.00 | 0.1M |
| 2025-02-03 | 107,915.00 | 107,920.00 | 107,915.00 | 107,920.00 | 0.1M |
| 2025-01-31 | 107,910.00 | 107,915.00 | 107,910.00 | 107,915.00 | 0.1M |
| 2025-01-24 | 107,880.00 | 107,885.00 | 107,880.00 | 107,885.00 | 0.1M |
| 2025-01-23 | 107,815.00 | 107,815.00 | 107,810.00 | 107,815.00 | 0.1M |
| 2025-01-22 | 107,800.00 | 107,805.00 | 107,800.00 | 107,805.00 | 0.1M |
| 2025-01-21 | 107,795.00 | 107,800.00 | 107,795.00 | 107,800.00 | 0.1M |
| 2025-01-20 | 107,785.00 | 107,790.00 | 107,785.00 | 107,785.00 | 0.1M |
| 2025-01-17 | 107,775.00 | 107,780.00 | 107,775.00 | 107,780.00 | 0.1M |
| 2025-01-16 | 107,745.00 | 107,750.00 | 107,745.00 | 107,750.00 | 0.1M |
| 2025-01-15 | 107,740.00 | 107,740.00 | 107,735.00 | 107,740.00 | 0.1M |
| 2025-01-14 | 107,735.00 | 107,735.00 | 107,730.00 | 107,735.00 | 0.1M |
| 2025-01-13 | 107,725.00 | 107,725.00 | 107,720.00 | 107,725.00 | 0.1M |
| 2025-01-10 | 107,710.00 | 107,715.00 | 107,710.00 | 107,715.00 | 0.1M |
| 2025-01-09 | 107,680.00 | 107,685.00 | 107,680.00 | 107,685.00 | 0.1M |
| 2025-01-08 | 107,675.00 | 107,680.00 | 107,675.00 | 107,675.00 | 0.1M |
| 2025-01-07 | 107,665.00 | 107,670.00 | 107,665.00 | 107,670.00 | 0.1M |
| 2025-01-06 | 107,655.00 | 107,660.00 | 107,655.00 | 107,660.00 | 0.2M |
| 2025-01-03 | 107,650.00 | 107,655.00 | 107,650.00 | 107,655.00 | 0.1M |
| 2025-01-02 | 107,620.00 | 107,625.00 | 107,620.00 | 107,625.00 | 0.2M |