13,840.00
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 | 13,855.00 | 13,865.00 | 13,785.00 | 13,840.00 | 0.0M |
| 2025-09-25 | 13,810.00 | 13,870.00 | 13,810.00 | 13,830.00 | 0.0M |
| 2025-09-24 | 13,920.00 | 13,920.00 | 13,675.00 | 13,810.00 | 0.0M |
| 2025-09-23 | 13,855.00 | 13,935.00 | 13,855.00 | 13,920.00 | 0.0M |
| 2025-09-22 | 13,795.00 | 13,795.00 | 13,710.00 | 13,710.00 | 0.0M |
| 2025-09-19 | 13,785.00 | 13,795.00 | 13,730.00 | 13,785.00 | 0.0M |
| 2025-09-18 | 13,645.00 | 13,720.00 | 13,635.00 | 13,710.00 | 0.0M |
| 2025-09-17 | 13,740.00 | 13,745.00 | 13,665.00 | 13,715.00 | 0.0M |
| 2025-09-16 | 13,860.00 | 13,860.00 | 13,770.00 | 13,800.00 | 0.0M |
| 2025-09-15 | 13,770.00 | 13,770.00 | 13,725.00 | 13,765.00 | 0.0M |
| 2025-09-12 | 13,805.00 | 13,805.00 | 13,735.00 | 13,770.00 | 0.0M |
| 2025-09-11 | 13,830.00 | 13,860.00 | 13,750.00 | 13,815.00 | 0.0M |
| 2025-09-10 | 13,375.00 | 13,430.00 | 13,375.00 | 13,420.00 | 0.0M |
| 2025-09-09 | 13,190.00 | 13,340.00 | 13,190.00 | 13,340.00 | 0.1M |
| 2025-09-08 | 13,260.00 | 13,260.00 | 13,075.00 | 13,145.00 | 0.1M |
| 2025-09-05 | 13,890.00 | 13,890.00 | 13,160.00 | 13,260.00 | 0.0M |
| 2025-09-04 | 12,950.00 | 13,040.00 | 12,945.00 | 12,990.00 | 0.0M |
| 2025-09-03 | 13,055.00 | 13,055.00 | 12,910.00 | 12,940.00 | 0.0M |
| 2025-09-02 | 13,110.00 | 13,170.00 | 13,080.00 | 13,090.00 | 0.0M |
| 2025-09-01 | 13,275.00 | 13,275.00 | 13,110.00 | 13,110.00 | 0.0M |
| 2025-08-29 | 13,575.00 | 13,575.00 | 13,460.00 | 13,515.00 | 0.1M |
| 2025-08-28 | 13,305.00 | 13,430.00 | 13,235.00 | 13,280.00 | 0.1M |
| 2025-08-27 | 13,420.00 | 13,495.00 | 13,420.00 | 13,475.00 | 0.0M |
| 2025-08-26 | 13,245.00 | 13,245.00 | 13,110.00 | 13,195.00 | 0.0M |
| 2025-08-25 | 13,140.00 | 13,295.00 | 13,140.00 | 13,220.00 | 0.1M |
| 2025-08-22 | 13,110.00 | 13,110.00 | 12,920.00 | 12,920.00 | 0.0M |
| 2025-08-21 | 13,015.00 | 13,135.00 | 13,015.00 | 13,110.00 | 0.1M |
| 2025-08-20 | 13,135.00 | 13,135.00 | 13,050.00 | 13,070.00 | 0.1M |
| 2025-08-19 | 13,575.00 | 13,665.00 | 13,570.00 | 13,590.00 | 0.0M |
| 2025-08-18 | 13,615.00 | 13,615.00 | 13,000.00 | 13,545.00 | 0.0M |
| 2025-08-14 | 13,725.00 | 13,735.00 | 13,635.00 | 13,635.00 | 0.1M |
| 2025-08-13 | 13,680.00 | 13,680.00 | 13,595.00 | 13,595.00 | 0.1M |
| 2025-08-12 | 13,505.00 | 13,505.00 | 13,370.00 | 13,440.00 | 0.0M |
| 2025-08-11 | 13,460.00 | 13,465.00 | 13,380.00 | 13,380.00 | 0.0M |
| 2025-08-08 | 13,430.00 | 13,430.00 | 13,270.00 | 13,345.00 | 0.0M |
| 2025-08-07 | 13,135.00 | 13,200.00 | 13,120.00 | 13,120.00 | 0.1M |
| 2025-08-06 | 13,090.00 | 13,155.00 | 13,040.00 | 13,130.00 | 0.2M |
| 2025-08-05 | 13,280.00 | 13,500.00 | 13,280.00 | 13,470.00 | 0.1M |
| 2025-08-04 | 13,150.00 | 13,150.00 | 13,000.00 | 13,110.00 | 0.1M |
| 2025-08-01 | 13,300.00 | 13,420.00 | 13,240.00 | 13,345.00 | 0.1M |
| 2025-07-31 | 14,135.00 | 14,135.00 | 13,750.00 | 13,795.00 | 0.1M |
| 2025-07-30 | 13,785.00 | 13,790.00 | 13,700.00 | 13,755.00 | 0.1M |
| 2025-07-29 | 13,595.00 | 13,790.00 | 13,595.00 | 13,785.00 | 0.1M |
| 2025-07-28 | 13,330.00 | 13,490.00 | 13,330.00 | 13,455.00 | 0.1M |
| 2025-07-25 | 13,180.00 | 13,240.00 | 13,150.00 | 13,235.00 | 0.0M |
| 2025-07-24 | 13,015.00 | 13,175.00 | 12,995.00 | 13,065.00 | 0.1M |
| 2025-07-23 | 12,900.00 | 12,900.00 | 12,795.00 | 12,855.00 | 0.0M |
| 2025-07-22 | 13,145.00 | 13,160.00 | 13,085.00 | 13,120.00 | 0.0M |
| 2025-07-21 | 13,075.00 | 13,100.00 | 13,020.00 | 13,075.00 | 0.0M |
| 2025-07-18 | 13,130.00 | 13,195.00 | 13,095.00 | 13,160.00 | 0.1M |
| 2025-07-17 | 12,870.00 | 13,065.00 | 12,870.00 | 13,065.00 | 0.1M |
| 2025-07-16 | 12,760.00 | 12,785.00 | 12,705.00 | 12,725.00 | 0.1M |
| 2025-07-15 | 12,380.00 | 12,665.00 | 12,350.00 | 12,565.00 | 0.2M |
| 2025-07-14 | 12,360.00 | 12,395.00 | 12,330.00 | 12,370.00 | 0.0M |
| 2025-07-11 | 12,430.00 | 12,430.00 | 12,315.00 | 12,380.00 | 0.0M |
| 2025-07-10 | 12,155.00 | 12,360.00 | 12,155.00 | 12,235.00 | 0.1M |
| 2025-07-09 | 12,085.00 | 12,185.00 | 12,085.00 | 12,155.00 | 0.0M |
| 2025-07-08 | 12,060.00 | 12,075.00 | 12,010.00 | 12,075.00 | 0.0M |
| 2025-07-07 | 12,110.00 | 12,210.00 | 12,110.00 | 12,135.00 | 0.0M |
| 2025-07-04 | 12,260.00 | 12,260.00 | 12,115.00 | 12,125.00 | 0.0M |
| 2025-07-03 | 11,955.00 | 12,130.00 | 11,955.00 | 12,120.00 | 0.0M |
| 2025-07-02 | 11,860.00 | 11,955.00 | 11,860.00 | 11,940.00 | 0.0M |
| 2025-07-01 | 12,215.00 | 12,280.00 | 12,155.00 | 12,185.00 | 0.0M |
| 2025-06-30 | 12,160.00 | 12,315.00 | 12,160.00 | 12,265.00 | 0.1M |
| 2025-06-27 | 12,005.00 | 12,110.00 | 12,000.00 | 12,110.00 | 0.0M |
| 2025-06-26 | 11,920.00 | 12,007.00 | 11,830.00 | 12,000.00 | 0.0M |
| 2025-06-25 | 11,590.00 | 11,785.00 | 11,590.00 | 11,770.00 | 0.1M |
| 2025-06-24 | 11,525.00 | 11,525.00 | 11,440.00 | 11,475.00 | 0.0M |
| 2025-06-23 | 11,290.00 | 11,300.00 | 11,220.00 | 11,290.00 | 0.5M |
| 2025-06-20 | 11,335.00 | 11,440.00 | 11,265.00 | 11,315.00 | 0.0M |
| 2025-06-19 | 11,350.00 | 11,400.00 | 11,325.00 | 11,335.00 | 0.0M |
| 2025-06-18 | 11,175.00 | 11,445.00 | 11,175.00 | 11,350.00 | 0.1M |
| 2025-06-17 | 11,085.00 | 11,195.00 | 11,085.00 | 11,175.00 | 0.0M |
| 2025-06-16 | 11,020.00 | 11,020.00 | 10,915.00 | 10,955.00 | 0.0M |
| 2025-06-13 | 11,100.00 | 11,100.00 | 10,905.00 | 10,920.00 | 0.1M |
| 2025-06-12 | 11,145.00 | 11,205.00 | 11,085.00 | 11,100.00 | 0.2M |
| 2025-06-11 | 11,100.00 | 11,220.00 | 11,100.00 | 11,210.00 | 0.3M |
| 2025-06-10 | 10,920.00 | 11,060.00 | 10,920.00 | 11,050.00 | 0.0M |
| 2025-06-09 | 10,835.00 | 10,835.00 | 10,700.00 | 10,745.00 | 0.0M |
| 2025-06-05 | 10,860.00 | 10,925.00 | 10,795.00 | 10,880.00 | 0.0M |
| 2025-06-04 | 10,825.00 | 10,900.00 | 10,825.00 | 10,860.00 | 0.0M |
| 2025-06-02 | 10,350.00 | 10,560.00 | 10,325.00 | 10,325.00 | 0.0M |
| 2025-05-30 | 10,670.00 | 10,670.00 | 10,545.00 | 10,665.00 | 0.0M |
| 2025-05-29 | 10,725.00 | 11,040.00 | 10,725.00 | 11,000.00 | 0.0M |
| 2025-05-28 | 10,755.00 | 10,760.00 | 10,650.00 | 10,725.00 | 0.0M |
| 2025-05-27 | 10,480.00 | 10,515.00 | 10,410.00 | 10,515.00 | 0.1M |
| 2025-05-26 | 10,445.00 | 10,445.00 | 10,355.00 | 10,400.00 | 0.0M |
| 2025-05-23 | 10,535.00 | 10,535.00 | 10,400.00 | 10,445.00 | 0.1M |
| 2025-05-22 | 10,550.00 | 10,555.00 | 10,420.00 | 10,525.00 | 0.0M |
| 2025-05-21 | 10,720.00 | 10,735.00 | 10,630.00 | 10,670.00 | 0.0M |
| 2025-05-20 | 10,755.00 | 10,855.00 | 10,720.00 | 10,720.00 | 0.0M |
| 2025-05-19 | 10,785.00 | 10,785.00 | 10,635.00 | 10,665.00 | 0.1M |
| 2025-05-16 | 10,920.00 | 10,920.00 | 10,810.00 | 10,825.00 | 0.1M |
| 2025-05-15 | 11,060.00 | 11,060.00 | 10,845.00 | 10,865.00 | 0.1M |
| 2025-05-14 | 10,750.00 | 10,930.00 | 10,740.00 | 10,930.00 | 0.1M |
| 2025-05-13 | 10,475.00 | 10,475.00 | 10,335.00 | 10,385.00 | 0.0M |
| 2025-05-12 | 10,070.00 | 10,080.00 | 9,890.00 | 10,060.00 | 0.1M |
| 2025-05-09 | 9,835.00 | 9,905.00 | 9,735.00 | 9,835.00 | 0.0M |
| 2025-05-08 | 9,835.00 | 9,835.00 | 9,635.00 | 9,720.00 | 0.1M |
| 2025-05-07 | 9,600.00 | 9,720.00 | 9,520.00 | 9,675.00 | 0.0M |
| 2025-05-02 | 9,415.00 | 9,670.00 | 9,415.00 | 9,480.00 | 0.1M |
| 2025-04-30 | 9,630.00 | 9,630.00 | 9,370.00 | 9,400.00 | 0.0M |
| 2025-04-29 | 9,390.00 | 9,580.00 | 9,390.00 | 9,565.00 | 0.0M |
| 2025-04-28 | 9,475.00 | 9,605.00 | 9,475.00 | 9,600.00 | 0.0M |
| 2025-04-25 | 9,350.00 | 9,480.00 | 9,180.00 | 9,475.00 | 0.0M |
| 2025-04-24 | 8,835.00 | 8,940.00 | 8,835.00 | 8,915.00 | 0.0M |
| 2025-04-23 | 8,800.00 | 8,805.00 | 8,380.00 | 8,800.00 | 0.0M |
| 2025-04-22 | 8,450.00 | 8,465.00 | 8,355.00 | 8,420.00 | 0.0M |
| 2025-04-21 | 8,630.00 | 8,630.00 | 8,470.00 | 8,490.00 | 0.0M |
| 2025-04-18 | 8,770.00 | 8,795.00 | 8,695.00 | 8,735.00 | 0.0M |
| 2025-04-17 | 8,660.00 | 8,912.00 | 8,580.00 | 8,912.00 | 0.0M |
| 2025-04-16 | 9,015.00 | 9,020.00 | 8,640.00 | 8,675.00 | 0.1M |
| 2025-04-15 | 9,115.00 | 9,115.00 | 9,075.00 | 9,090.00 | 0.0M |
| 2025-04-14 | 9,200.00 | 9,400.00 | 9,150.00 | 9,335.00 | 0.1M |
| 2025-04-11 | 8,935.00 | 9,115.00 | 8,710.00 | 9,105.00 | 0.0M |
| 2025-04-10 | 9,600.00 | 9,600.00 | 9,360.00 | 9,470.00 | 0.0M |
| 2025-04-09 | 8,110.00 | 8,180.00 | 7,925.00 | 8,065.00 | 0.1M |
| 2025-04-08 | 7,970.00 | 8,510.00 | 7,970.00 | 8,445.00 | 0.1M |
| 2025-04-07 | 7,880.00 | 7,900.00 | 7,545.00 | 7,545.00 | 0.2M |
| 2025-04-04 | 8,800.00 | 8,815.00 | 8,570.00 | 8,670.00 | 0.1M |
| 2025-04-03 | 9,415.00 | 9,415.00 | 9,205.00 | 9,340.00 | 0.0M |
| 2025-04-02 | 9,750.00 | 9,750.00 | 9,590.00 | 9,590.00 | 0.0M |
| 2025-04-01 | 9,625.00 | 9,625.00 | 9,530.00 | 9,555.00 | 0.1M |
| 2025-03-31 | 9,700.00 | 9,700.00 | 9,450.00 | 9,455.00 | 0.1M |
| 2025-03-28 | 10,020.00 | 10,020.00 | 9,905.00 | 9,925.00 | 0.0M |
| 2025-03-27 | 10,195.00 | 10,195.00 | 10,120.00 | 10,140.00 | 0.0M |
| 2025-03-26 | 10,780.00 | 10,780.00 | 10,610.00 | 10,620.00 | 0.0M |
| 2025-03-25 | 10,720.00 | 10,720.00 | 10,610.00 | 10,670.00 | 0.0M |
| 2025-03-24 | 10,430.00 | 10,430.00 | 10,370.00 | 10,385.00 | 0.0M |
| 2025-03-21 | 10,380.00 | 10,410.00 | 10,300.00 | 10,365.00 | 0.0M |
| 2025-03-20 | 10,365.00 | 10,365.00 | 10,160.00 | 10,355.00 | 0.0M |
| 2025-03-19 | 10,125.00 | 10,140.00 | 10,070.00 | 10,130.00 | 0.0M |
| 2025-03-18 | 10,345.00 | 10,345.00 | 10,195.00 | 10,230.00 | 0.0M |
| 2025-03-17 | 10,205.00 | 10,205.00 | 10,105.00 | 10,130.00 | 0.0M |
| 2025-03-14 | 9,955.00 | 9,985.00 | 9,870.00 | 9,955.00 | 0.0M |
| 2025-03-13 | 10,000.00 | 10,010.00 | 9,870.00 | 9,870.00 | 0.0M |
| 2025-03-12 | 9,725.00 | 9,740.00 | 9,685.00 | 9,705.00 | 0.1M |
| 2025-03-11 | 9,710.00 | 10,085.00 | 9,415.00 | 9,625.00 | 0.1M |
| 2025-03-10 | 10,060.00 | 10,115.00 | 9,965.00 | 10,085.00 | 0.2M |
| 2025-03-07 | 10,050.00 | 10,050.00 | 9,895.00 | 9,995.00 | 0.0M |
| 2025-03-06 | 10,110.00 | 10,260.00 | 9,940.00 | 10,075.00 | 0.1M |
| 2025-03-05 | 10,070.00 | 10,310.00 | 10,070.00 | 10,285.00 | 0.1M |
| 2025-03-04 | 10,165.00 | 10,165.00 | 10,015.00 | 10,125.00 | 0.1M |
| 2025-02-28 | 10,335.00 | 10,480.00 | 10,335.00 | 10,480.00 | 0.2M |
| 2025-02-27 | 11,075.00 | 11,075.00 | 10,895.00 | 11,025.00 | 0.0M |
| 2025-02-26 | 10,725.00 | 10,800.00 | 10,670.00 | 10,800.00 | 0.1M |
| 2025-02-25 | 10,915.00 | 10,945.00 | 10,870.00 | 10,905.00 | 0.0M |
| 2025-02-24 | 11,380.00 | 11,380.00 | 11,250.00 | 11,305.00 | 0.2M |
| 2025-02-21 | 11,790.00 | 11,790.00 | 11,665.00 | 11,710.00 | 0.0M |
| 2025-02-20 | 11,895.00 | 11,895.00 | 11,775.00 | 11,780.00 | 0.0M |
| 2025-02-19 | 12,030.00 | 12,030.00 | 11,915.00 | 11,950.00 | 0.0M |
| 2025-02-18 | 11,970.00 | 11,990.00 | 11,890.00 | 11,980.00 | 0.0M |
| 2025-02-17 | 11,985.00 | 11,985.00 | 11,880.00 | 11,980.00 | 0.0M |
| 2025-02-14 | 11,965.00 | 11,965.00 | 11,845.00 | 11,935.00 | 0.0M |
| 2025-02-13 | 11,870.00 | 11,875.00 | 11,760.00 | 11,770.00 | 0.0M |
| 2025-02-12 | 11,960.00 | 11,960.00 | 11,835.00 | 11,870.00 | 0.0M |
| 2025-02-11 | 11,930.00 | 11,930.00 | 11,870.00 | 11,870.00 | 0.0M |
| 2025-02-10 | 11,810.00 | 11,815.00 | 11,690.00 | 11,750.00 | 0.1M |
| 2025-02-07 | 11,885.00 | 11,885.00 | 11,780.00 | 11,810.00 | 0.0M |
| 2025-02-06 | 11,700.00 | 11,845.00 | 11,665.00 | 11,800.00 | 0.0M |
| 2025-02-05 | 11,625.00 | 11,635.00 | 11,530.00 | 11,535.00 | 0.0M |
| 2025-02-04 | 11,465.00 | 11,610.00 | 11,450.00 | 11,525.00 | 0.1M |
| 2025-02-03 | 11,525.00 | 11,530.00 | 11,230.00 | 11,300.00 | 0.6M |
| 2025-01-31 | 11,545.00 | 11,705.00 | 11,545.00 | 11,640.00 | 0.1M |
| 2025-01-24 | 12,590.00 | 12,610.00 | 12,515.00 | 12,545.00 | 0.0M |
| 2025-01-23 | 12,610.00 | 12,735.00 | 12,605.00 | 12,720.00 | 0.1M |
| 2025-01-22 | 12,185.00 | 12,320.00 | 12,185.00 | 12,315.00 | 0.0M |
| 2025-01-21 | 12,085.00 | 12,085.00 | 11,925.00 | 12,000.00 | 0.0M |
| 2025-01-20 | 12,075.00 | 12,155.00 | 12,060.00 | 12,105.00 | 0.0M |
| 2025-01-17 | 11,865.00 | 11,880.00 | 11,810.00 | 11,870.00 | 0.0M |
| 2025-01-16 | 11,925.00 | 11,955.00 | 11,835.00 | 11,890.00 | 0.0M |
| 2025-01-15 | 11,645.00 | 11,650.00 | 11,610.00 | 11,620.00 | 0.0M |
| 2025-01-14 | 11,630.00 | 11,735.00 | 11,630.00 | 11,680.00 | 0.0M |
| 2025-01-13 | 11,800.00 | 11,805.00 | 11,620.00 | 11,620.00 | 0.0M |
| 2025-01-10 | 11,955.00 | 12,025.00 | 11,895.00 | 11,970.00 | 0.0M |
| 2025-01-09 | 11,990.00 | 11,990.00 | 11,905.00 | 11,975.00 | 0.0M |
| 2025-01-08 | 11,990.00 | 12,040.00 | 11,930.00 | 12,040.00 | 0.0M |
| 2025-01-07 | 12,465.00 | 12,475.00 | 12,260.00 | 12,270.00 | 1.1M |
| 2025-01-06 | 12,035.00 | 12,280.00 | 11,970.00 | 12,255.00 | 1.1M |
| 2025-01-03 | 11,935.00 | 11,935.00 | 11,610.00 | 11,810.00 | 0.0M |
| 2025-01-02 | 11,900.00 | 11,905.00 | 11,535.00 | 11,610.00 | 0.0M |