31,265.00
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 | 30,950.00 | 31,300.00 | 30,950.00 | 31,265.00 | 0.1M |
| 2025-09-25 | 31,020.00 | 31,080.00 | 30,910.00 | 30,930.00 | 0.1M |
| 2025-09-24 | 30,830.00 | 31,110.00 | 30,800.00 | 31,110.00 | 0.1M |
| 2025-09-23 | 31,160.00 | 31,345.00 | 31,105.00 | 31,255.00 | 0.1M |
| 2025-09-22 | 31,095.00 | 31,160.00 | 30,775.00 | 30,815.00 | 0.1M |
| 2025-09-19 | 30,280.00 | 30,625.00 | 30,165.00 | 30,485.00 | 0.1M |
| 2025-09-18 | 29,620.00 | 30,060.00 | 29,610.00 | 30,005.00 | 0.2M |
| 2025-09-17 | 29,420.00 | 29,585.00 | 29,385.00 | 29,475.00 | 0.1M |
| 2025-09-16 | 29,745.00 | 29,780.00 | 29,560.00 | 29,585.00 | 0.1M |
| 2025-09-15 | 29,435.00 | 29,550.00 | 29,360.00 | 29,495.00 | 0.1M |
| 2025-09-12 | 29,280.00 | 29,280.00 | 29,085.00 | 29,180.00 | 0.1M |
| 2025-09-11 | 28,895.00 | 29,010.00 | 28,830.00 | 29,005.00 | 0.1M |
| 2025-09-10 | 28,850.00 | 28,905.00 | 28,780.00 | 28,840.00 | 0.1M |
| 2025-09-09 | 28,605.00 | 28,725.00 | 28,485.00 | 28,680.00 | 0.1M |
| 2025-09-08 | 28,610.00 | 28,700.00 | 28,470.00 | 28,605.00 | 0.1M |
| 2025-09-05 | 28,545.00 | 28,705.00 | 28,495.00 | 28,645.00 | 0.1M |
| 2025-09-04 | 27,845.00 | 28,130.00 | 27,810.00 | 27,965.00 | 0.0M |
| 2025-09-03 | 27,740.00 | 27,825.00 | 27,630.00 | 27,715.00 | 0.1M |
| 2025-09-02 | 27,960.00 | 28,070.00 | 27,750.00 | 27,825.00 | 0.0M |
| 2025-09-01 | 27,950.00 | 28,200.00 | 27,840.00 | 27,840.00 | 0.1M |
| 2025-08-29 | 28,420.00 | 28,485.00 | 28,305.00 | 28,485.00 | 0.1M |
| 2025-08-28 | 28,125.00 | 28,125.00 | 27,925.00 | 28,040.00 | 0.1M |
| 2025-08-27 | 28,415.00 | 28,450.00 | 28,345.00 | 28,425.00 | 0.0M |
| 2025-08-26 | 27,950.00 | 28,120.00 | 27,560.00 | 28,080.00 | 0.1M |
| 2025-08-25 | 27,925.00 | 28,030.00 | 27,805.00 | 27,805.00 | 0.1M |
| 2025-08-22 | 27,725.00 | 27,735.00 | 27,230.00 | 27,250.00 | 0.1M |
| 2025-08-21 | 27,845.00 | 27,910.00 | 27,695.00 | 27,905.00 | 0.1M |
| 2025-08-20 | 27,835.00 | 28,040.00 | 27,807.00 | 27,930.00 | 0.1M |
| 2025-08-19 | 28,540.00 | 28,600.00 | 28,430.00 | 28,540.00 | 0.1M |
| 2025-08-18 | 28,720.00 | 28,770.00 | 28,430.00 | 28,430.00 | 0.1M |
| 2025-08-14 | 28,570.00 | 28,770.00 | 28,500.00 | 28,600.00 | 0.1M |
| 2025-08-13 | 28,775.00 | 28,810.00 | 28,625.00 | 28,640.00 | 0.1M |
| 2025-08-12 | 28,300.00 | 28,360.00 | 28,095.00 | 28,260.00 | 0.1M |
| 2025-08-11 | 28,335.00 | 28,455.00 | 28,330.00 | 28,370.00 | 0.1M |
| 2025-08-08 | 27,700.00 | 28,000.00 | 27,620.00 | 27,970.00 | 0.1M |
| 2025-08-07 | 27,560.00 | 27,770.00 | 27,410.00 | 27,500.00 | 0.1M |
| 2025-08-06 | 26,720.00 | 27,200.00 | 26,720.00 | 27,135.00 | 0.1M |
| 2025-08-05 | 27,265.00 | 27,540.00 | 27,165.00 | 27,475.00 | 0.1M |
| 2025-08-04 | 26,540.00 | 26,570.00 | 26,365.00 | 26,490.00 | 0.2M |
| 2025-08-01 | 27,575.00 | 27,910.00 | 27,495.00 | 27,785.00 | 0.3M |
| 2025-07-31 | 28,395.00 | 28,825.00 | 28,295.00 | 28,430.00 | 0.2M |
| 2025-07-30 | 27,785.00 | 27,815.00 | 27,390.00 | 27,615.00 | 0.1M |
| 2025-07-29 | 27,910.00 | 28,090.00 | 27,910.00 | 28,020.00 | 0.1M |
| 2025-07-28 | 27,615.00 | 27,680.00 | 27,475.00 | 27,680.00 | 0.1M |
| 2025-07-25 | 26,865.00 | 27,240.00 | 26,865.00 | 27,160.00 | 0.1M |
| 2025-07-24 | 27,195.00 | 27,195.00 | 26,610.00 | 26,700.00 | 0.1M |
| 2025-07-23 | 26,960.00 | 26,980.00 | 26,700.00 | 26,875.00 | 0.1M |
| 2025-07-22 | 27,215.00 | 27,390.00 | 27,080.00 | 27,350.00 | 0.3M |
| 2025-07-21 | 27,435.00 | 27,435.00 | 27,300.00 | 27,330.00 | 0.0M |
| 2025-07-18 | 27,320.00 | 27,580.00 | 27,300.00 | 27,485.00 | 0.1M |
| 2025-07-17 | 26,665.00 | 27,120.00 | 26,665.00 | 27,120.00 | 0.1M |
| 2025-07-16 | 26,585.00 | 26,725.00 | 26,525.00 | 26,525.00 | 0.1M |
| 2025-07-15 | 26,380.00 | 26,730.00 | 26,370.00 | 26,620.00 | 0.1M |
| 2025-07-14 | 25,975.00 | 26,015.00 | 25,830.00 | 25,980.00 | 0.0M |
| 2025-07-11 | 26,120.00 | 26,120.00 | 25,800.00 | 26,070.00 | 0.1M |
| 2025-07-10 | 26,095.00 | 26,140.00 | 25,920.00 | 25,920.00 | 0.1M |
| 2025-07-09 | 25,750.00 | 25,850.00 | 25,720.00 | 25,815.00 | 0.1M |
| 2025-07-08 | 25,735.00 | 25,785.00 | 25,570.00 | 25,720.00 | 0.1M |
| 2025-07-07 | 25,605.00 | 25,830.00 | 25,570.00 | 25,685.00 | 0.1M |
| 2025-07-04 | 25,690.00 | 25,915.00 | 25,535.00 | 25,605.00 | 0.1M |
| 2025-07-03 | 25,045.00 | 25,335.00 | 24,990.00 | 25,240.00 | 0.1M |
| 2025-07-02 | 24,770.00 | 25,050.00 | 24,700.00 | 24,995.00 | 0.1M |
| 2025-07-01 | 24,980.00 | 25,185.00 | 24,935.00 | 25,050.00 | 0.1M |
| 2025-06-30 | 25,105.00 | 25,150.00 | 24,770.00 | 24,920.00 | 0.1M |
| 2025-06-27 | 24,670.00 | 24,850.00 | 24,625.00 | 24,810.00 | 0.1M |
| 2025-06-26 | 24,295.00 | 24,385.00 | 24,190.00 | 24,345.00 | 0.1M |
| 2025-06-25 | 24,185.00 | 24,440.00 | 24,115.00 | 24,375.00 | 0.1M |
| 2025-06-24 | 24,215.00 | 24,215.00 | 23,890.00 | 24,110.00 | 0.1M |
| 2025-06-23 | 23,365.00 | 23,780.00 | 23,240.00 | 23,780.00 | 0.1M |
| 2025-06-20 | 23,715.00 | 23,715.00 | 23,370.00 | 23,430.00 | 0.1M |
| 2025-06-19 | 23,750.00 | 23,900.00 | 23,580.00 | 23,745.00 | 0.1M |
| 2025-06-18 | 23,815.00 | 23,940.00 | 23,650.00 | 23,740.00 | 0.1M |
| 2025-06-17 | 23,570.00 | 23,690.00 | 22,555.00 | 23,685.00 | 0.1M |
| 2025-06-16 | 23,400.00 | 23,450.00 | 23,195.00 | 23,420.00 | 0.1M |
| 2025-06-13 | 23,240.00 | 23,360.00 | 22,850.00 | 23,265.00 | 0.2M |
| 2025-06-12 | 23,865.00 | 23,865.00 | 23,245.00 | 23,415.00 | 0.1M |
| 2025-06-11 | 23,950.00 | 24,160.00 | 23,780.00 | 24,160.00 | 0.1M |
| 2025-06-10 | 23,250.00 | 23,825.00 | 23,250.00 | 23,675.00 | 0.1M |
| 2025-06-09 | 23,415.00 | 23,475.00 | 23,130.00 | 23,190.00 | 0.1M |
| 2025-06-05 | 23,425.00 | 23,435.00 | 23,140.00 | 23,225.00 | 0.1M |
| 2025-06-04 | 23,640.00 | 23,760.00 | 23,455.00 | 23,455.00 | 0.1M |
| 2025-06-02 | 23,035.00 | 23,095.00 | 22,570.00 | 22,635.00 | 0.1M |
| 2025-05-30 | 22,790.00 | 23,240.00 | 22,670.00 | 23,135.00 | 0.1M |
| 2025-05-29 | 23,955.00 | 24,220.00 | 23,830.00 | 23,885.00 | 0.1M |
| 2025-05-28 | 23,105.00 | 23,270.00 | 22,957.00 | 23,175.00 | 0.1M |
| 2025-05-27 | 22,410.00 | 22,535.00 | 22,270.00 | 22,535.00 | 0.1M |
| 2025-05-26 | 22,445.00 | 22,520.00 | 22,150.00 | 22,315.00 | 0.1M |
| 2025-05-23 | 22,860.00 | 22,860.00 | 22,350.00 | 22,445.00 | 0.0M |
| 2025-05-22 | 22,535.00 | 22,730.00 | 22,415.00 | 22,675.00 | 0.1M |
| 2025-05-21 | 23,585.00 | 23,585.00 | 23,170.00 | 23,210.00 | 0.1M |
| 2025-05-20 | 23,765.00 | 23,925.00 | 23,500.00 | 23,540.00 | 0.1M |
| 2025-05-19 | 23,610.00 | 23,640.00 | 23,050.00 | 23,375.00 | 0.3M |
| 2025-05-16 | 23,685.00 | 23,775.00 | 23,395.00 | 23,415.00 | 0.1M |
| 2025-05-15 | 23,975.00 | 24,070.00 | 23,395.00 | 23,425.00 | 0.2M |
| 2025-05-14 | 24,060.00 | 24,205.00 | 23,750.00 | 24,205.00 | 0.2M |
| 2025-05-13 | 23,165.00 | 23,255.00 | 22,895.00 | 23,145.00 | 0.3M |
| 2025-05-12 | 21,620.00 | 22,130.00 | 21,550.00 | 22,095.00 | 0.2M |
| 2025-05-09 | 21,200.00 | 21,620.00 | 21,080.00 | 21,225.00 | 0.1M |
| 2025-05-08 | 20,645.00 | 21,125.00 | 20,570.00 | 21,005.00 | 0.1M |
| 2025-05-07 | 20,305.00 | 20,850.00 | 20,305.00 | 20,645.00 | 0.1M |
| 2025-05-02 | 21,260.00 | 21,740.00 | 20,705.00 | 20,705.00 | 0.2M |
| 2025-04-30 | 20,740.00 | 20,740.00 | 20,270.00 | 20,350.00 | 0.1M |
| 2025-04-29 | 20,765.00 | 20,970.00 | 20,655.00 | 20,750.00 | 0.1M |
| 2025-04-28 | 20,580.00 | 20,715.00 | 20,420.00 | 20,715.00 | 0.2M |
| 2025-04-25 | 20,260.00 | 20,570.00 | 20,240.00 | 20,505.00 | 0.2M |
| 2025-04-24 | 19,035.00 | 19,150.00 | 18,902.00 | 19,140.00 | 0.2M |
| 2025-04-23 | 18,925.00 | 18,935.00 | 18,665.00 | 18,720.00 | 0.2M |
| 2025-04-22 | 17,250.00 | 17,530.00 | 17,225.00 | 17,370.00 | 0.1M |
| 2025-04-21 | 17,930.00 | 17,980.00 | 17,555.00 | 17,705.00 | 0.1M |
| 2025-04-18 | 18,180.00 | 18,220.00 | 18,082.00 | 18,220.00 | 0.1M |
| 2025-04-17 | 17,980.00 | 18,435.00 | 17,885.00 | 18,435.00 | 0.1M |
| 2025-04-16 | 18,880.00 | 18,990.00 | 18,335.00 | 18,540.00 | 0.2M |
| 2025-04-15 | 18,995.00 | 19,280.00 | 18,990.00 | 19,195.00 | 0.1M |
| 2025-04-14 | 19,500.00 | 19,615.00 | 19,350.00 | 19,435.00 | 0.3M |
| 2025-04-11 | 18,645.00 | 19,510.00 | 18,030.00 | 19,440.00 | 0.9M |
| 2025-04-10 | 20,485.00 | 20,650.00 | 19,970.00 | 20,150.00 | 0.6M |
| 2025-04-09 | 16,850.00 | 17,155.00 | 16,310.00 | 16,760.00 | 0.7M |
| 2025-04-08 | 17,905.00 | 18,280.00 | 17,870.00 | 18,075.00 | 0.3M |
| 2025-04-07 | 17,400.00 | 18,500.00 | 15,830.00 | 15,835.00 | 1.2M |
| 2025-04-04 | 19,510.00 | 20,675.00 | 18,770.00 | 19,080.00 | 0.4M |
| 2025-04-03 | 20,595.00 | 21,500.00 | 20,595.00 | 20,930.00 | 0.3M |
| 2025-04-02 | 22,300.00 | 22,300.00 | 21,915.00 | 21,985.00 | 0.1M |
| 2025-04-01 | 21,720.00 | 21,765.00 | 21,550.00 | 21,725.00 | 0.1M |
| 2025-03-31 | 21,420.00 | 21,440.00 | 21,210.00 | 21,360.00 | 0.2M |
| 2025-03-28 | 22,900.00 | 23,000.00 | 22,810.00 | 22,980.00 | 0.1M |
| 2025-03-27 | 23,155.00 | 23,350.00 | 23,150.00 | 23,255.00 | 0.1M |
| 2025-03-26 | 24,185.00 | 24,205.00 | 23,985.00 | 23,985.00 | 0.1M |
| 2025-03-25 | 23,820.00 | 23,950.00 | 23,820.00 | 23,860.00 | 0.1M |
| 2025-03-24 | 23,110.00 | 23,350.00 | 23,095.00 | 23,335.00 | 0.1M |
| 2025-03-21 | 22,725.00 | 22,920.00 | 22,525.00 | 22,690.00 | 0.1M |
| 2025-03-20 | 22,760.00 | 23,025.00 | 22,705.00 | 22,920.00 | 0.1M |
| 2025-03-19 | 21,890.00 | 22,115.00 | 21,875.00 | 22,035.00 | 0.1M |
| 2025-03-18 | 22,390.00 | 22,515.00 | 22,232.00 | 22,515.00 | 0.1M |
| 2025-03-17 | 22,085.00 | 22,145.00 | 21,920.00 | 21,925.00 | 0.1M |
| 2025-03-14 | 21,655.00 | 21,925.00 | 21,625.00 | 21,750.00 | 0.1M |
| 2025-03-13 | 22,265.00 | 22,355.00 | 21,780.00 | 21,850.00 | 0.2M |
| 2025-03-12 | 21,905.00 | 21,980.00 | 21,730.00 | 21,765.00 | 0.2M |
| 2025-03-11 | 21,755.00 | 22,125.00 | 21,310.00 | 22,125.00 | 0.4M |
| 2025-03-10 | 22,995.00 | 23,585.00 | 22,965.00 | 23,380.00 | 0.1M |
| 2025-03-07 | 23,435.00 | 23,450.00 | 23,240.00 | 23,295.00 | 0.2M |
| 2025-03-06 | 25,000.00 | 25,000.00 | 24,080.00 | 24,285.00 | 0.1M |
| 2025-03-05 | 24,555.00 | 24,800.00 | 24,370.00 | 24,510.00 | 0.1M |
| 2025-03-04 | 24,590.00 | 24,745.00 | 24,350.00 | 24,745.00 | 0.2M |
| 2025-02-28 | 24,740.00 | 24,940.00 | 24,560.00 | 24,935.00 | 0.3M |
| 2025-02-27 | 25,845.00 | 25,875.00 | 25,220.00 | 25,875.00 | 0.1M |
| 2025-02-26 | 25,285.00 | 25,515.00 | 25,240.00 | 25,485.00 | 0.1M |
| 2025-02-25 | 25,735.00 | 25,875.00 | 25,680.00 | 25,830.00 | 0.2M |
| 2025-02-24 | 26,860.00 | 26,930.00 | 26,450.00 | 26,635.00 | 0.2M |
| 2025-02-21 | 27,820.00 | 27,835.00 | 27,630.00 | 27,760.00 | 0.1M |
| 2025-02-20 | 28,245.00 | 28,245.00 | 27,900.00 | 27,900.00 | 0.1M |
| 2025-02-19 | 28,375.00 | 28,425.00 | 28,220.00 | 28,245.00 | 0.1M |
| 2025-02-18 | 28,285.00 | 28,465.00 | 28,205.00 | 28,420.00 | 0.1M |
| 2025-02-17 | 28,225.00 | 28,355.00 | 28,145.00 | 28,340.00 | 0.1M |
| 2025-02-14 | 27,870.00 | 28,095.00 | 27,840.00 | 28,025.00 | 0.1M |
| 2025-02-13 | 27,705.00 | 27,880.00 | 27,590.00 | 27,680.00 | 0.1M |
| 2025-02-12 | 27,610.00 | 27,680.00 | 27,470.00 | 27,515.00 | 0.0M |
| 2025-02-11 | 27,495.00 | 27,595.00 | 27,460.00 | 27,470.00 | 0.1M |
| 2025-02-10 | 27,425.00 | 27,425.00 | 27,190.00 | 27,230.00 | 0.1M |
| 2025-02-07 | 27,405.00 | 27,600.00 | 27,390.00 | 27,430.00 | 0.1M |
| 2025-02-06 | 27,135.00 | 27,430.00 | 27,125.00 | 27,385.00 | 0.1M |
| 2025-02-05 | 27,025.00 | 27,070.00 | 26,560.00 | 26,560.00 | 0.1M |
| 2025-02-04 | 26,795.00 | 27,135.00 | 26,560.00 | 26,765.00 | 0.2M |
| 2025-02-03 | 26,375.00 | 26,535.00 | 26,030.00 | 26,160.00 | 0.1M |
| 2025-01-31 | 26,955.00 | 27,575.00 | 26,920.00 | 27,450.00 | 0.2M |
| 2025-01-24 | 27,430.00 | 27,500.00 | 27,115.00 | 27,240.00 | 0.1M |
| 2025-01-23 | 27,340.00 | 27,355.00 | 27,220.00 | 27,285.00 | 0.2M |
| 2025-01-22 | 26,840.00 | 27,080.00 | 26,655.00 | 27,015.00 | 0.1M |
| 2025-01-21 | 26,750.00 | 26,755.00 | 26,125.00 | 26,550.00 | 0.2M |
| 2025-01-20 | 26,415.00 | 27,035.00 | 26,415.00 | 26,810.00 | 0.2M |
| 2025-01-17 | 26,480.00 | 26,580.00 | 26,085.00 | 26,405.00 | 0.1M |
| 2025-01-16 | 26,525.00 | 26,605.00 | 26,325.00 | 26,580.00 | 0.1M |
| 2025-01-15 | 25,630.00 | 25,650.00 | 25,545.00 | 25,625.00 | 0.1M |
| 2025-01-14 | 26,055.00 | 26,055.00 | 25,805.00 | 25,975.00 | 0.1M |
| 2025-01-13 | 26,155.00 | 26,290.00 | 25,750.00 | 25,865.00 | 0.2M |
| 2025-01-10 | 26,345.00 | 26,625.00 | 26,165.00 | 26,560.00 | 0.1M |
| 2025-01-09 | 26,495.00 | 26,590.00 | 26,325.00 | 26,535.00 | 0.1M |
| 2025-01-08 | 26,500.00 | 26,670.00 | 26,420.00 | 26,630.00 | 0.2M |
| 2025-01-07 | 27,845.00 | 27,845.00 | 27,110.00 | 27,220.00 | 0.2M |
| 2025-01-06 | 27,395.00 | 27,530.00 | 27,235.00 | 27,380.00 | 0.2M |
| 2025-01-03 | 26,500.00 | 26,600.00 | 26,395.00 | 26,600.00 | 0.1M |
| 2025-01-02 | 26,835.00 | 26,920.00 | 26,740.00 | 26,890.00 | 0.2M |