15,080.00
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 | 15,010.00 | 15,100.00 | 15,000.00 | 15,080.00 | 0.5M |
| 2025-09-25 | 15,000.00 | 15,020.00 | 14,980.00 | 15,010.00 | 0.2M |
| 2025-09-24 | 15,000.00 | 15,035.00 | 14,925.00 | 15,000.00 | 0.3M |
| 2025-09-23 | 15,020.00 | 15,125.00 | 15,020.00 | 15,100.00 | 0.3M |
| 2025-09-22 | 15,000.00 | 15,035.00 | 14,945.00 | 14,945.00 | 0.5M |
| 2025-09-19 | 14,835.00 | 14,865.00 | 14,825.00 | 14,855.00 | 0.4M |
| 2025-09-18 | 14,770.00 | 14,820.00 | 14,715.00 | 14,820.00 | 0.3M |
| 2025-09-17 | 14,785.00 | 14,800.00 | 14,755.00 | 14,770.00 | 0.3M |
| 2025-09-16 | 14,780.00 | 14,900.00 | 14,775.00 | 14,785.00 | 0.4M |
| 2025-09-15 | 14,665.00 | 14,805.00 | 14,665.00 | 14,750.00 | 0.4M |
| 2025-09-12 | 14,650.00 | 14,650.00 | 14,605.00 | 14,635.00 | 0.3M |
| 2025-09-11 | 14,700.00 | 14,780.00 | 14,700.00 | 14,780.00 | 0.3M |
| 2025-09-10 | 14,650.00 | 14,730.00 | 14,615.00 | 14,695.00 | 0.4M |
| 2025-09-09 | 14,575.00 | 14,595.00 | 14,530.00 | 14,595.00 | 0.2M |
| 2025-09-08 | 14,580.00 | 14,610.00 | 14,525.00 | 14,575.00 | 0.2M |
| 2025-09-05 | 14,500.00 | 14,615.00 | 14,500.00 | 14,595.00 | 0.6M |
| 2025-09-04 | 14,315.00 | 14,455.00 | 14,315.00 | 14,400.00 | 0.2M |
| 2025-09-03 | 14,200.00 | 14,310.00 | 14,200.00 | 14,270.00 | 0.1M |
| 2025-09-02 | 14,255.00 | 14,290.00 | 14,215.00 | 14,235.00 | 0.1M |
| 2025-09-01 | 14,360.00 | 14,360.00 | 14,235.00 | 14,245.00 | 0.1M |
| 2025-08-29 | 14,320.00 | 14,420.00 | 14,320.00 | 14,420.00 | 0.1M |
| 2025-08-28 | 14,400.00 | 14,400.00 | 14,270.00 | 14,290.00 | 0.1M |
| 2025-08-27 | 14,360.00 | 14,430.00 | 14,360.00 | 14,415.00 | 0.3M |
| 2025-08-26 | 14,215.00 | 14,315.00 | 14,190.00 | 14,315.00 | 0.3M |
| 2025-08-25 | 14,240.00 | 14,275.00 | 14,195.00 | 14,215.00 | 0.2M |
| 2025-08-22 | 14,140.00 | 14,150.00 | 13,990.00 | 14,000.00 | 0.2M |
| 2025-08-21 | 14,200.00 | 14,200.00 | 14,100.00 | 14,140.00 | 0.2M |
| 2025-08-20 | 14,230.00 | 14,230.00 | 13,900.00 | 14,200.00 | 0.3M |
| 2025-08-19 | 14,470.00 | 14,470.00 | 14,355.00 | 14,395.00 | 0.2M |
| 2025-08-18 | 14,290.00 | 14,445.00 | 14,200.00 | 14,385.00 | 0.3M |
| 2025-08-14 | 14,370.00 | 14,370.00 | 14,250.00 | 14,290.00 | 0.2M |
| 2025-08-13 | 14,480.00 | 14,490.00 | 14,370.00 | 14,370.00 | 0.2M |
| 2025-08-12 | 14,485.00 | 14,510.00 | 14,430.00 | 14,500.00 | 0.5M |
| 2025-08-11 | 14,400.00 | 14,510.00 | 14,365.00 | 14,480.00 | 0.3M |
| 2025-08-08 | 14,220.00 | 14,325.00 | 14,205.00 | 14,320.00 | 0.2M |
| 2025-08-07 | 14,190.00 | 14,270.00 | 14,180.00 | 14,200.00 | 0.2M |
| 2025-08-06 | 14,055.00 | 14,060.00 | 13,960.00 | 14,055.00 | 0.3M |
| 2025-08-05 | 14,200.00 | 14,200.00 | 14,010.00 | 14,110.00 | 0.2M |
| 2025-08-04 | 13,670.00 | 13,950.00 | 13,670.00 | 13,855.00 | 0.4M |
| 2025-08-01 | 14,170.00 | 14,230.00 | 14,120.00 | 14,170.00 | 0.6M |
| 2025-07-31 | 14,270.00 | 14,370.00 | 14,090.00 | 14,200.00 | 0.6M |
| 2025-07-30 | 14,005.00 | 14,010.00 | 13,870.00 | 13,925.00 | 0.3M |
| 2025-07-29 | 13,995.00 | 14,080.00 | 13,955.00 | 14,040.00 | 0.4M |
| 2025-07-28 | 13,820.00 | 13,930.00 | 13,820.00 | 13,930.00 | 0.2M |
| 2025-07-25 | 13,640.00 | 13,790.00 | 13,640.00 | 13,780.00 | 0.2M |
| 2025-07-24 | 13,750.00 | 13,750.00 | 13,610.00 | 13,640.00 | 0.2M |
| 2025-07-23 | 13,745.00 | 13,745.00 | 13,625.00 | 13,685.00 | 0.4M |
| 2025-07-22 | 13,790.00 | 13,835.00 | 13,745.00 | 13,745.00 | 0.2M |
| 2025-07-21 | 13,835.00 | 13,835.00 | 13,790.00 | 13,790.00 | 0.2M |
| 2025-07-18 | 13,775.00 | 13,840.00 | 13,770.00 | 13,815.00 | 0.4M |
| 2025-07-17 | 13,640.00 | 13,770.00 | 13,640.00 | 13,770.00 | 0.5M |
| 2025-07-16 | 13,600.00 | 13,670.00 | 13,580.00 | 13,615.00 | 0.5M |
| 2025-07-15 | 13,455.00 | 13,585.00 | 13,455.00 | 13,555.00 | 0.5M |
| 2025-07-14 | 13,430.00 | 13,440.00 | 13,385.00 | 13,435.00 | 0.4M |
| 2025-07-11 | 13,420.00 | 13,495.00 | 13,405.00 | 13,495.00 | 0.2M |
| 2025-07-10 | 13,420.00 | 13,435.00 | 13,325.00 | 13,405.00 | 0.2M |
| 2025-07-09 | 13,365.00 | 13,365.00 | 13,265.00 | 13,300.00 | 0.3M |
| 2025-07-08 | 13,275.00 | 13,315.00 | 13,265.00 | 13,310.00 | 0.4M |
| 2025-07-07 | 13,235.00 | 13,275.00 | 13,215.00 | 13,250.00 | 0.2M |
| 2025-07-04 | 13,235.00 | 13,290.00 | 13,200.00 | 13,215.00 | 0.3M |
| 2025-07-03 | 13,095.00 | 13,175.00 | 13,095.00 | 13,175.00 | 0.3M |
| 2025-07-02 | 13,000.00 | 13,075.00 | 13,000.00 | 13,060.00 | 0.3M |
| 2025-07-01 | 13,130.00 | 13,140.00 | 13,075.00 | 13,090.00 | 0.5M |
| 2025-06-30 | 13,100.00 | 13,280.00 | 13,100.00 | 13,140.00 | 0.7M |
| 2025-06-27 | 13,000.00 | 13,090.00 | 13,000.00 | 13,065.00 | 0.2M |
| 2025-06-26 | 12,905.00 | 13,000.00 | 12,870.00 | 12,975.00 | 0.4M |
| 2025-06-25 | 12,910.00 | 12,915.00 | 12,805.00 | 12,900.00 | 0.6M |
| 2025-06-24 | 12,855.00 | 12,940.00 | 12,815.00 | 12,905.00 | 0.6M |
| 2025-06-23 | 12,605.00 | 12,805.00 | 12,605.00 | 12,805.00 | 0.4M |
| 2025-06-20 | 12,790.00 | 12,790.00 | 12,735.00 | 12,755.00 | 0.2M |
| 2025-06-19 | 12,750.00 | 12,845.00 | 12,745.00 | 12,790.00 | 0.2M |
| 2025-06-18 | 12,700.00 | 12,785.00 | 12,685.00 | 12,750.00 | 0.2M |
| 2025-06-17 | 12,650.00 | 12,700.00 | 12,635.00 | 12,700.00 | 0.3M |
| 2025-06-16 | 12,640.00 | 12,655.00 | 12,585.00 | 12,635.00 | 0.2M |
| 2025-06-13 | 12,590.00 | 12,590.00 | 11,800.00 | 12,575.00 | 0.5M |
| 2025-06-12 | 12,690.00 | 12,690.00 | 12,540.00 | 12,585.00 | 0.3M |
| 2025-06-11 | 12,925.00 | 12,925.00 | 12,790.00 | 12,875.00 | 0.3M |
| 2025-06-10 | 12,625.00 | 12,770.00 | 12,625.00 | 12,765.00 | 0.2M |
| 2025-06-09 | 12,600.00 | 12,660.00 | 12,590.00 | 12,605.00 | 0.2M |
| 2025-06-05 | 12,665.00 | 12,675.00 | 12,565.00 | 12,600.00 | 0.1M |
| 2025-06-04 | 12,670.00 | 12,720.00 | 12,665.00 | 12,665.00 | 0.2M |
| 2025-06-02 | 12,620.00 | 12,620.00 | 12,450.00 | 12,480.00 | 0.1M |
| 2025-05-30 | 12,570.00 | 12,650.00 | 12,525.00 | 12,640.00 | 0.1M |
| 2025-05-29 | 12,730.00 | 12,890.00 | 12,730.00 | 12,800.00 | 0.2M |
| 2025-05-28 | 12,550.00 | 12,600.00 | 12,520.00 | 12,595.00 | 0.2M |
| 2025-05-27 | 12,265.00 | 12,355.00 | 12,250.00 | 12,355.00 | 0.2M |
| 2025-05-26 | 12,380.00 | 12,380.00 | 12,250.00 | 12,315.00 | 0.2M |
| 2025-05-23 | 12,470.00 | 12,505.00 | 12,370.00 | 12,395.00 | 0.1M |
| 2025-05-22 | 12,490.00 | 12,490.00 | 12,320.00 | 12,380.00 | 0.1M |
| 2025-05-21 | 12,635.00 | 12,635.00 | 12,497.00 | 12,500.00 | 0.1M |
| 2025-05-20 | 12,610.00 | 12,720.00 | 12,595.00 | 12,635.00 | 0.5M |
| 2025-05-19 | 12,620.00 | 12,620.00 | 12,470.00 | 12,500.00 | 0.4M |
| 2025-05-16 | 12,775.00 | 12,775.00 | 12,610.00 | 12,635.00 | 0.2M |
| 2025-05-15 | 12,915.00 | 12,915.00 | 12,720.00 | 12,720.00 | 0.2M |
| 2025-05-14 | 12,760.00 | 12,915.00 | 12,740.00 | 12,915.00 | 0.4M |
| 2025-05-13 | 12,705.00 | 12,705.00 | 12,570.00 | 12,645.00 | 0.4M |
| 2025-05-12 | 12,250.00 | 12,335.00 | 12,070.00 | 12,335.00 | 0.7M |
| 2025-05-09 | 12,000.00 | 12,130.00 | 11,990.00 | 12,025.00 | 0.3M |
| 2025-05-08 | 11,960.00 | 11,990.00 | 11,860.00 | 11,970.00 | 0.4M |
| 2025-05-07 | 12,045.00 | 12,045.00 | 11,800.00 | 11,965.00 | 0.2M |
| 2025-05-02 | 12,035.00 | 12,320.00 | 12,035.00 | 12,055.00 | 0.3M |
| 2025-04-30 | 12,075.00 | 12,075.00 | 11,835.00 | 11,850.00 | 0.2M |
| 2025-04-29 | 12,030.00 | 12,060.00 | 11,980.00 | 12,010.00 | 0.3M |
| 2025-04-28 | 11,940.00 | 12,030.00 | 11,932.00 | 12,030.00 | 0.2M |
| 2025-04-25 | 11,845.00 | 11,915.00 | 11,780.00 | 11,915.00 | 0.2M |
| 2025-04-24 | 11,465.00 | 11,465.00 | 11,365.00 | 11,440.00 | 0.3M |
| 2025-04-23 | 11,190.00 | 11,330.00 | 11,190.00 | 11,280.00 | 0.2M |
| 2025-04-22 | 10,800.00 | 10,895.00 | 10,765.00 | 10,820.00 | 0.2M |
| 2025-04-21 | 11,135.00 | 11,135.00 | 10,905.00 | 10,935.00 | 0.2M |
| 2025-04-18 | 11,180.00 | 11,180.00 | 11,060.00 | 11,140.00 | 0.3M |
| 2025-04-17 | 11,235.00 | 11,275.00 | 11,035.00 | 11,275.00 | 0.3M |
| 2025-04-16 | 11,495.00 | 11,495.00 | 11,255.00 | 11,300.00 | 0.5M |
| 2025-04-15 | 11,660.00 | 11,660.00 | 11,495.00 | 11,625.00 | 0.3M |
| 2025-04-14 | 11,955.00 | 11,955.00 | 11,775.00 | 11,920.00 | 0.7M |
| 2025-04-11 | 11,855.00 | 11,885.00 | 11,415.00 | 11,870.00 | 0.8M |
| 2025-04-10 | 12,530.00 | 12,565.00 | 12,075.00 | 12,185.00 | 0.8M |
| 2025-04-09 | 11,075.00 | 11,085.00 | 10,700.00 | 10,840.00 | 0.7M |
| 2025-04-08 | 11,300.00 | 11,330.00 | 11,010.00 | 11,275.00 | 0.7M |
| 2025-04-07 | 10,595.00 | 10,680.00 | 10,370.00 | 10,400.00 | 1.4M |
| 2025-04-04 | 11,500.00 | 11,660.00 | 11,360.00 | 11,460.00 | 1.0M |
| 2025-04-03 | 12,170.00 | 12,290.00 | 11,900.00 | 11,985.00 | 1.0M |
| 2025-04-02 | 12,540.00 | 12,540.00 | 12,330.00 | 12,400.00 | 0.5M |
| 2025-04-01 | 12,255.00 | 12,295.00 | 12,225.00 | 12,280.00 | 0.3M |
| 2025-03-31 | 12,300.00 | 12,300.00 | 12,130.00 | 12,155.00 | 0.4M |
| 2025-03-28 | 12,660.00 | 12,660.00 | 12,610.00 | 12,655.00 | 0.1M |
| 2025-03-27 | 12,595.00 | 12,755.00 | 12,595.00 | 12,695.00 | 0.4M |
| 2025-03-26 | 12,975.00 | 13,060.00 | 12,975.00 | 13,000.00 | 0.4M |
| 2025-03-25 | 12,905.00 | 12,980.00 | 12,900.00 | 12,945.00 | 0.3M |
| 2025-03-24 | 12,630.00 | 12,770.00 | 12,630.00 | 12,740.00 | 0.3M |
| 2025-03-21 | 12,630.00 | 12,630.00 | 12,485.00 | 12,485.00 | 0.3M |
| 2025-03-20 | 12,495.00 | 12,640.00 | 12,490.00 | 12,610.00 | 0.3M |
| 2025-03-19 | 12,300.00 | 12,320.00 | 12,245.00 | 12,315.00 | 0.2M |
| 2025-03-18 | 12,470.00 | 12,470.00 | 12,385.00 | 12,460.00 | 0.2M |
| 2025-03-17 | 12,690.00 | 12,690.00 | 12,460.00 | 12,470.00 | 0.3M |
| 2025-03-14 | 12,350.00 | 12,450.00 | 12,295.00 | 12,380.00 | 0.3M |
| 2025-03-13 | 12,505.00 | 12,585.00 | 12,420.00 | 12,455.00 | 0.7M |
| 2025-03-12 | 12,485.00 | 12,520.00 | 12,440.00 | 12,450.00 | 0.3M |
| 2025-03-11 | 12,300.00 | 12,485.00 | 12,115.00 | 12,485.00 | 1.1M |
| 2025-03-10 | 12,930.00 | 12,995.00 | 12,865.00 | 12,950.00 | 0.4M |
| 2025-03-07 | 13,055.00 | 13,160.00 | 12,845.00 | 12,930.00 | 0.4M |
| 2025-03-06 | 13,440.00 | 13,440.00 | 13,130.00 | 13,190.00 | 0.2M |
| 2025-03-05 | 13,185.00 | 13,242.00 | 13,155.00 | 13,215.00 | 0.4M |
| 2025-03-04 | 13,215.00 | 13,215.00 | 13,095.00 | 13,195.00 | 0.7M |
| 2025-02-28 | 13,400.00 | 13,400.00 | 13,270.00 | 13,400.00 | 0.5M |
| 2025-02-27 | 13,550.00 | 13,680.00 | 13,540.00 | 13,680.00 | 0.4M |
| 2025-02-26 | 13,465.00 | 13,585.00 | 13,465.00 | 13,585.00 | 0.4M |
| 2025-02-25 | 13,720.00 | 13,720.00 | 13,625.00 | 13,690.00 | 0.3M |
| 2025-02-24 | 13,865.00 | 13,985.00 | 13,865.00 | 13,925.00 | 0.4M |
| 2025-02-21 | 14,155.00 | 14,155.00 | 14,100.00 | 14,120.00 | 0.2M |
| 2025-02-20 | 14,200.00 | 14,200.00 | 14,130.00 | 14,155.00 | 0.2M |
| 2025-02-19 | 14,265.00 | 14,265.00 | 14,155.00 | 14,165.00 | 0.3M |
| 2025-02-18 | 14,275.00 | 14,320.00 | 14,230.00 | 14,305.00 | 0.2M |
| 2025-02-17 | 14,235.00 | 14,280.00 | 14,235.00 | 14,275.00 | 0.3M |
| 2025-02-14 | 14,230.00 | 14,235.00 | 14,180.00 | 14,225.00 | 0.2M |
| 2025-02-13 | 14,240.00 | 14,245.00 | 14,150.00 | 14,160.00 | 0.2M |
| 2025-02-12 | 14,260.00 | 14,325.00 | 14,255.00 | 14,300.00 | 0.4M |
| 2025-02-11 | 14,235.00 | 14,295.00 | 14,235.00 | 14,260.00 | 0.4M |
| 2025-02-10 | 14,250.00 | 14,250.00 | 14,195.00 | 14,205.00 | 0.4M |
| 2025-02-07 | 14,265.00 | 14,315.00 | 14,245.00 | 14,275.00 | 0.2M |
| 2025-02-06 | 14,190.00 | 14,270.00 | 14,190.00 | 14,255.00 | 0.2M |
| 2025-02-05 | 14,250.00 | 14,315.00 | 14,165.00 | 14,165.00 | 0.4M |
| 2025-02-04 | 14,250.00 | 14,360.00 | 14,210.00 | 14,250.00 | 0.4M |
| 2025-02-03 | 14,330.00 | 14,335.00 | 14,115.00 | 14,180.00 | 0.6M |
| 2025-01-31 | 14,305.00 | 14,525.00 | 14,290.00 | 14,505.00 | 0.4M |
| 2025-01-24 | 14,620.00 | 14,620.00 | 14,520.00 | 14,565.00 | 0.3M |
| 2025-01-23 | 14,610.00 | 14,615.00 | 14,560.00 | 14,580.00 | 0.3M |
| 2025-01-22 | 14,465.00 | 14,505.00 | 14,405.00 | 14,490.00 | 0.4M |
| 2025-01-21 | 14,515.00 | 14,515.00 | 14,360.00 | 14,450.00 | 0.4M |
| 2025-01-20 | 14,600.00 | 14,625.00 | 14,510.00 | 14,550.00 | 0.3M |
| 2025-01-17 | 14,435.00 | 14,465.00 | 14,330.00 | 14,465.00 | 0.3M |
| 2025-01-16 | 14,535.00 | 14,630.00 | 14,505.00 | 14,625.00 | 0.4M |
| 2025-01-15 | 14,405.00 | 14,405.00 | 14,240.00 | 14,265.00 | 1.1M |
| 2025-01-14 | 14,480.00 | 14,580.00 | 14,430.00 | 14,485.00 | 0.3M |
| 2025-01-13 | 14,700.00 | 14,700.00 | 14,550.00 | 14,585.00 | 0.7M |
| 2025-01-10 | 14,765.00 | 14,765.00 | 14,635.00 | 14,745.00 | 0.4M |
| 2025-01-09 | 14,805.00 | 14,805.00 | 14,705.00 | 14,765.00 | 0.3M |
| 2025-01-08 | 14,920.00 | 14,970.00 | 14,685.00 | 14,805.00 | 0.6M |
| 2025-01-07 | 15,120.00 | 15,220.00 | 14,985.00 | 15,015.00 | 0.6M |
| 2025-01-06 | 15,020.00 | 15,060.00 | 14,960.00 | 15,050.00 | 0.8M |
| 2025-01-03 | 14,890.00 | 14,890.00 | 14,750.00 | 14,845.00 | 1.0M |
| 2025-01-02 | 14,825.00 | 14,890.00 | 14,765.00 | 14,890.00 | 1.0M |