36,910.00
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 | 36,880.00 | 36,940.00 | 36,750.00 | 36,910.00 | 0.1M |
| 2025-09-25 | 36,800.00 | 36,870.00 | 36,760.00 | 36,780.00 | 0.0M |
| 2025-09-24 | 36,640.00 | 36,790.00 | 36,570.00 | 36,760.00 | 0.0M |
| 2025-09-22 | 36,740.00 | 36,850.00 | 36,700.00 | 36,700.00 | 0.1M |
| 2025-09-19 | 36,560.00 | 36,590.00 | 36,310.00 | 36,410.00 | 0.0M |
| 2025-09-18 | 36,070.00 | 36,250.00 | 36,030.00 | 36,200.00 | 0.1M |
| 2025-09-17 | 35,850.00 | 35,910.00 | 35,810.00 | 35,840.00 | 0.0M |
| 2025-09-16 | 36,080.00 | 36,160.00 | 36,060.00 | 36,060.00 | 0.0M |
| 2025-09-12 | 35,670.00 | 35,740.00 | 35,610.00 | 35,730.00 | 0.0M |
| 2025-09-11 | 35,510.00 | 35,580.00 | 35,470.00 | 35,570.00 | 0.0M |
| 2025-09-10 | 35,460.00 | 35,550.00 | 35,460.00 | 35,550.00 | 0.0M |
| 2025-09-09 | 35,360.00 | 35,400.00 | 35,240.00 | 35,330.00 | 0.0M |
| 2025-09-08 | 35,520.00 | 35,590.00 | 35,390.00 | 35,430.00 | 0.0M |
| 2025-09-05 | 35,440.00 | 35,510.00 | 35,380.00 | 35,480.00 | 0.0M |
| 2025-09-04 | 34,990.00 | 35,100.00 | 34,910.00 | 35,030.00 | 0.0M |
| 2025-09-03 | 34,900.00 | 34,980.00 | 34,850.00 | 34,920.00 | 0.0M |
| 2025-09-02 | 34,710.00 | 34,900.00 | 34,710.00 | 34,830.00 | 0.0M |
| 2025-09-01 | 34,850.00 | 34,920.00 | 34,540.00 | 34,540.00 | 0.0M |
| 2025-08-29 | 35,090.00 | 35,150.00 | 34,970.00 | 34,970.00 | 0.0M |
| 2025-08-28 | 34,870.00 | 34,940.00 | 34,830.00 | 34,910.00 | 0.0M |
| 2025-08-27 | 35,030.00 | 35,160.00 | 35,000.00 | 35,080.00 | 0.0M |
| 2025-08-26 | 34,940.00 | 34,960.00 | 34,560.00 | 34,870.00 | 0.0M |
| 2025-08-25 | 34,920.00 | 34,990.00 | 34,850.00 | 34,860.00 | 0.0M |
| 2025-08-22 | 34,680.00 | 34,710.00 | 34,570.00 | 34,600.00 | 0.0M |
| 2025-08-21 | 34,530.00 | 34,650.00 | 34,460.00 | 34,640.00 | 0.0M |
| 2025-08-20 | 34,780.00 | 34,800.00 | 34,540.00 | 34,570.00 | 0.0M |
| 2025-08-19 | 35,390.00 | 35,390.00 | 35,210.00 | 35,240.00 | 0.0M |
| 2025-08-18 | 35,410.00 | 35,410.00 | 35,260.00 | 35,270.00 | 0.0M |
| 2025-08-15 | 35,430.00 | 35,470.00 | 35,340.00 | 35,410.00 | 0.0M |
| 2025-08-14 | 35,400.00 | 35,410.00 | 35,110.00 | 35,120.00 | 0.0M |
| 2025-08-13 | 35,530.00 | 35,640.00 | 35,500.00 | 35,540.00 | 0.0M |
| 2025-08-12 | 35,160.00 | 35,280.00 | 35,140.00 | 35,210.00 | 0.0M |
| 2025-08-08 | 34,660.00 | 34,880.00 | 34,660.00 | 34,830.00 | 0.0M |
| 2025-08-07 | 34,660.00 | 34,850.00 | 34,660.00 | 34,690.00 | 0.0M |
| 2025-08-06 | 34,300.00 | 34,510.00 | 34,280.00 | 34,510.00 | 0.0M |
| 2025-08-05 | 34,560.00 | 34,660.00 | 34,450.00 | 34,620.00 | 0.0M |
| 2025-08-04 | 34,020.00 | 34,250.00 | 34,020.00 | 34,220.00 | 0.1M |
| 2025-08-01 | 35,370.00 | 35,450.00 | 35,230.00 | 35,260.00 | 0.0M |
| 2025-07-31 | 35,630.00 | 35,730.00 | 35,610.00 | 35,640.00 | 0.1M |
| 2025-07-30 | 35,060.00 | 35,100.00 | 34,980.00 | 35,010.00 | 0.0M |
| 2025-07-29 | 35,160.00 | 35,220.00 | 35,110.00 | 35,140.00 | 0.0M |
| 2025-07-28 | 35,050.00 | 35,150.00 | 34,940.00 | 35,130.00 | 0.0M |
| 2025-07-25 | 34,630.00 | 34,770.00 | 34,590.00 | 34,630.00 | 0.0M |
| 2025-07-24 | 34,480.00 | 34,500.00 | 34,340.00 | 34,390.00 | 0.0M |
| 2025-07-23 | 34,370.00 | 34,450.00 | 34,150.00 | 34,380.00 | 0.1M |
| 2025-07-22 | 34,630.00 | 34,710.00 | 34,600.00 | 34,680.00 | 0.1M |
| 2025-07-18 | 34,780.00 | 34,900.00 | 34,730.00 | 34,890.00 | 0.1M |
| 2025-07-17 | 34,300.00 | 34,630.00 | 34,290.00 | 34,630.00 | 0.0M |
| 2025-07-16 | 34,400.00 | 34,530.00 | 34,370.00 | 34,380.00 | 0.0M |
| 2025-07-15 | 34,170.00 | 34,420.00 | 34,100.00 | 34,410.00 | 0.1M |
| 2025-07-14 | 33,830.00 | 33,880.00 | 33,700.00 | 33,800.00 | 0.0M |
| 2025-07-11 | 33,870.00 | 33,960.00 | 33,580.00 | 33,890.00 | 0.0M |
| 2025-07-10 | 33,820.00 | 33,820.00 | 33,690.00 | 33,780.00 | 0.0M |
| 2025-07-09 | 33,780.00 | 33,820.00 | 33,690.00 | 33,740.00 | 0.0M |
| 2025-07-08 | 33,500.00 | 33,690.00 | 33,480.00 | 33,650.00 | 0.0M |
| 2025-07-07 | 33,340.00 | 33,410.00 | 33,190.00 | 33,380.00 | 0.0M |
| 2025-07-04 | 33,460.00 | 33,480.00 | 33,270.00 | 33,270.00 | 0.0M |
| 2025-07-03 | 32,950.00 | 33,040.00 | 32,900.00 | 33,020.00 | 0.0M |
| 2025-07-02 | 32,660.00 | 32,860.00 | 32,650.00 | 32,850.00 | 0.0M |
| 2025-07-01 | 33,010.00 | 33,060.00 | 32,890.00 | 32,900.00 | 0.0M |
| 2025-06-30 | 33,060.00 | 33,150.00 | 32,980.00 | 33,050.00 | 0.0M |
| 2025-06-27 | 32,910.00 | 32,950.00 | 32,800.00 | 32,900.00 | 0.0M |
| 2025-06-26 | 32,640.00 | 32,700.00 | 32,600.00 | 32,640.00 | 0.0M |
| 2025-06-25 | 32,590.00 | 32,650.00 | 32,480.00 | 32,640.00 | 0.0M |
| 2025-06-24 | 32,500.00 | 32,540.00 | 32,400.00 | 32,540.00 | 0.0M |
| 2025-06-23 | 31,890.00 | 32,220.00 | 31,820.00 | 32,220.00 | 0.1M |
| 2025-06-20 | 31,840.00 | 31,970.00 | 31,810.00 | 31,970.00 | 0.0M |
| 2025-06-19 | 31,880.00 | 31,890.00 | 31,620.00 | 31,790.00 | 0.0M |
| 2025-06-18 | 31,940.00 | 32,030.00 | 31,880.00 | 31,970.00 | 0.0M |
| 2025-06-17 | 31,900.00 | 32,100.00 | 31,890.00 | 32,060.00 | 0.0M |
| 2025-06-16 | 31,720.00 | 31,770.00 | 31,620.00 | 31,730.00 | 0.0M |
| 2025-06-13 | 31,550.00 | 31,550.00 | 31,120.00 | 31,360.00 | 0.1M |
| 2025-06-12 | 31,860.00 | 31,890.00 | 31,650.00 | 31,740.00 | 0.0M |
| 2025-06-11 | 32,160.00 | 32,190.00 | 32,060.00 | 32,150.00 | 0.0M |
| 2025-06-10 | 31,930.00 | 32,260.00 | 31,800.00 | 31,920.00 | 0.1M |
| 2025-06-09 | 31,850.00 | 31,890.00 | 31,700.00 | 31,720.00 | 0.0M |
| 2025-06-06 | 31,270.00 | 31,550.00 | 31,270.00 | 31,550.00 | 0.0M |
| 2025-06-05 | 31,360.00 | 31,480.00 | 31,350.00 | 31,480.00 | 0.0M |
| 2025-06-04 | 31,540.00 | 31,660.00 | 31,460.00 | 31,550.00 | 0.0M |
| 2025-06-03 | 30,940.00 | 31,120.00 | 30,930.00 | 30,960.00 | 0.0M |
| 2025-06-02 | 30,970.00 | 30,970.00 | 30,700.00 | 30,700.00 | 0.0M |
| 2025-05-30 | 30,960.00 | 31,150.00 | 30,850.00 | 31,060.00 | 0.0M |
| 2025-05-29 | 32,060.00 | 32,200.00 | 31,930.00 | 32,060.00 | 0.1M |
| 2025-05-28 | 31,240.00 | 31,380.00 | 31,150.00 | 31,270.00 | 0.1M |
| 2025-05-27 | 30,580.00 | 30,690.00 | 30,380.00 | 30,690.00 | 0.0M |
| 2025-05-26 | 30,550.00 | 30,620.00 | 30,450.00 | 30,620.00 | 0.0M |
| 2025-05-23 | 30,750.00 | 30,800.00 | 30,540.00 | 30,590.00 | 0.0M |
| 2025-05-22 | 30,660.00 | 30,720.00 | 30,570.00 | 30,580.00 | 0.0M |
| 2025-05-21 | 31,190.00 | 31,220.00 | 30,870.00 | 30,870.00 | 0.0M |
| 2025-05-20 | 31,490.00 | 31,610.00 | 31,150.00 | 31,190.00 | 0.0M |
| 2025-05-19 | 31,290.00 | 31,320.00 | 31,040.00 | 31,070.00 | 0.0M |
| 2025-05-16 | 31,430.00 | 31,440.00 | 31,230.00 | 31,300.00 | 0.0M |
| 2025-05-15 | 31,610.00 | 31,650.00 | 31,380.00 | 31,390.00 | 0.0M |
| 2025-05-14 | 31,670.00 | 31,690.00 | 31,520.00 | 31,600.00 | 0.0M |
| 2025-05-13 | 31,230.00 | 31,240.00 | 31,030.00 | 31,090.00 | 0.1M |
| 2025-05-12 | 30,070.00 | 30,290.00 | 30,040.00 | 30,270.00 | 0.1M |
| 2025-05-09 | 29,625.00 | 29,690.00 | 29,525.00 | 29,575.00 | 0.0M |
| 2025-05-08 | 28,940.00 | 29,305.00 | 28,875.00 | 29,290.00 | 0.1M |
| 2025-05-07 | 28,950.00 | 29,025.00 | 28,750.00 | 28,750.00 | 0.1M |
| 2025-05-02 | 29,000.00 | 29,350.00 | 28,970.00 | 29,105.00 | 0.1M |
| 2025-05-01 | 28,720.00 | 29,025.00 | 28,690.00 | 28,970.00 | 0.1M |
| 2025-04-30 | 28,040.00 | 28,120.00 | 27,955.00 | 28,085.00 | 0.0M |
| 2025-04-28 | 28,185.00 | 28,185.00 | 28,005.00 | 28,160.00 | 0.1M |
| 2025-04-25 | 27,930.00 | 28,200.00 | 27,875.00 | 28,105.00 | 0.1M |
| 2025-04-24 | 27,145.00 | 27,220.00 | 26,845.00 | 26,970.00 | 0.1M |
| 2025-04-23 | 26,910.00 | 26,915.00 | 26,535.00 | 26,755.00 | 0.1M |
| 2025-04-22 | 25,510.00 | 25,620.00 | 25,315.00 | 25,420.00 | 0.0M |
| 2025-04-21 | 26,100.00 | 26,125.00 | 25,770.00 | 25,805.00 | 0.1M |
| 2025-04-18 | 26,335.00 | 26,470.00 | 26,320.00 | 26,405.00 | 0.0M |
| 2025-04-17 | 26,275.00 | 26,745.00 | 26,225.00 | 26,715.00 | 0.1M |
| 2025-04-16 | 26,970.00 | 26,970.00 | 26,470.00 | 26,575.00 | 0.1M |
| 2025-04-15 | 27,140.00 | 27,330.00 | 27,130.00 | 27,175.00 | 0.0M |
| 2025-04-14 | 27,475.00 | 27,700.00 | 27,155.00 | 27,325.00 | 0.0M |
| 2025-04-11 | 26,365.00 | 27,190.00 | 26,025.00 | 27,115.00 | 0.1M |
| 2025-04-10 | 28,495.00 | 28,505.00 | 27,960.00 | 28,160.00 | 0.1M |
| 2025-04-09 | 24,845.00 | 25,205.00 | 24,370.00 | 24,780.00 | 0.1M |
| 2025-04-08 | 26,445.00 | 26,550.00 | 26,185.00 | 26,295.00 | 0.1M |
| 2025-04-07 | 24,355.00 | 25,050.00 | 24,290.00 | 24,345.00 | 0.2M |
| 2025-04-04 | 27,450.00 | 27,500.00 | 26,945.00 | 27,355.00 | 0.1M |
| 2025-04-03 | 28,120.00 | 28,365.00 | 28,075.00 | 28,205.00 | 0.1M |
| 2025-04-02 | 29,530.00 | 29,530.00 | 29,390.00 | 29,450.00 | 0.0M |
| 2025-04-01 | 29,125.00 | 29,170.00 | 28,980.00 | 29,130.00 | 0.0M |
| 2025-03-31 | 28,820.00 | 28,840.00 | 28,650.00 | 28,700.00 | 0.1M |
| 2025-03-28 | 30,200.00 | 30,300.00 | 30,160.00 | 30,240.00 | 0.0M |
| 2025-03-27 | 30,270.00 | 30,360.00 | 30,210.00 | 30,350.00 | 0.0M |
| 2025-03-26 | 30,850.00 | 30,950.00 | 30,820.00 | 30,890.00 | 0.0M |
| 2025-03-25 | 30,760.00 | 30,800.00 | 30,660.00 | 30,690.00 | 0.0M |
| 2025-03-24 | 30,170.00 | 30,240.00 | 30,140.00 | 30,180.00 | 0.0M |
| 2025-03-21 | 29,625.00 | 29,810.00 | 29,620.00 | 29,760.00 | 0.0M |
| 2025-03-19 | 29,525.00 | 29,675.00 | 29,510.00 | 29,630.00 | 0.0M |
| 2025-03-18 | 29,960.00 | 29,985.00 | 29,845.00 | 29,940.00 | 0.0M |
| 2025-03-17 | 29,455.00 | 29,565.00 | 29,415.00 | 29,460.00 | 0.0M |
| 2025-03-14 | 28,985.00 | 29,250.00 | 28,930.00 | 29,165.00 | 0.0M |
| 2025-03-13 | 29,535.00 | 29,555.00 | 28,965.00 | 29,035.00 | 0.0M |
| 2025-03-12 | 29,155.00 | 29,200.00 | 29,085.00 | 29,120.00 | 0.0M |
| 2025-03-11 | 28,685.00 | 29,080.00 | 28,375.00 | 29,035.00 | 0.1M |
| 2025-03-10 | 29,900.00 | 30,080.00 | 29,810.00 | 29,980.00 | 0.0M |
| 2025-03-07 | 30,170.00 | 30,250.00 | 29,995.00 | 30,040.00 | 0.0M |
| 2025-03-06 | 31,020.00 | 31,140.00 | 30,970.00 | 31,030.00 | 0.0M |
| 2025-03-05 | 31,160.00 | 31,160.00 | 30,970.00 | 31,020.00 | 0.1M |
| 2025-03-04 | 30,950.00 | 31,050.00 | 30,720.00 | 31,030.00 | 0.0M |
| 2025-03-03 | 31,930.00 | 31,980.00 | 31,690.00 | 31,850.00 | 0.0M |
| 2025-02-28 | 31,320.00 | 31,340.00 | 30,970.00 | 31,270.00 | 0.0M |
| 2025-02-27 | 31,890.00 | 32,120.00 | 31,750.00 | 32,120.00 | 0.0M |
| 2025-02-26 | 31,920.00 | 32,110.00 | 31,810.00 | 32,090.00 | 0.0M |
| 2025-02-25 | 32,370.00 | 32,510.00 | 32,300.00 | 32,390.00 | 0.1M |
| 2025-02-21 | 33,390.00 | 33,610.00 | 33,390.00 | 33,600.00 | 0.0M |
| 2025-02-20 | 33,870.00 | 33,870.00 | 33,520.00 | 33,540.00 | 0.0M |
| 2025-02-19 | 34,040.00 | 34,160.00 | 34,010.00 | 34,010.00 | 0.0M |
| 2025-02-18 | 33,900.00 | 34,130.00 | 33,890.00 | 34,090.00 | 0.0M |
| 2025-02-17 | 34,010.00 | 34,050.00 | 33,960.00 | 34,010.00 | 0.0M |
| 2025-02-14 | 34,020.00 | 34,090.00 | 33,950.00 | 33,990.00 | 0.0M |
| 2025-02-13 | 33,990.00 | 34,100.00 | 33,950.00 | 33,950.00 | 0.0M |
| 2025-02-12 | 33,540.00 | 33,720.00 | 33,530.00 | 33,670.00 | 0.0M |
| 2025-02-10 | 33,090.00 | 33,250.00 | 33,050.00 | 33,210.00 | 0.0M |
| 2025-02-07 | 33,250.00 | 33,430.00 | 33,200.00 | 33,300.00 | 0.0M |
| 2025-02-06 | 33,450.00 | 33,490.00 | 33,260.00 | 33,470.00 | 0.0M |
| 2025-02-05 | 33,440.00 | 33,530.00 | 33,190.00 | 33,230.00 | 0.0M |
| 2025-02-04 | 33,660.00 | 33,690.00 | 33,100.00 | 33,370.00 | 0.0M |
| 2025-02-03 | 33,000.00 | 33,140.00 | 32,860.00 | 32,880.00 | 0.1M |
| 2025-01-31 | 33,630.00 | 33,880.00 | 33,610.00 | 33,820.00 | 0.0M |
| 2025-01-30 | 33,600.00 | 33,700.00 | 33,540.00 | 33,700.00 | 0.0M |
| 2025-01-29 | 33,690.00 | 33,790.00 | 33,630.00 | 33,780.00 | 0.1M |
| 2025-01-28 | 33,190.00 | 33,380.00 | 33,120.00 | 33,320.00 | 0.1M |
| 2025-01-27 | 33,900.00 | 33,920.00 | 33,540.00 | 33,560.00 | 0.1M |
| 2025-01-24 | 34,510.00 | 34,600.00 | 34,220.00 | 34,330.00 | 0.0M |
| 2025-01-23 | 34,490.00 | 34,560.00 | 34,440.00 | 34,480.00 | 0.0M |
| 2025-01-22 | 34,100.00 | 34,220.00 | 34,050.00 | 34,210.00 | 0.0M |
| 2025-01-21 | 33,880.00 | 33,880.00 | 33,480.00 | 33,770.00 | 0.0M |
| 2025-01-20 | 33,810.00 | 33,820.00 | 33,700.00 | 33,800.00 | 0.0M |
| 2025-01-17 | 33,140.00 | 33,310.00 | 33,050.00 | 33,310.00 | 0.0M |
| 2025-01-16 | 33,570.00 | 33,650.00 | 33,330.00 | 33,630.00 | 0.0M |
| 2025-01-15 | 33,220.00 | 33,220.00 | 33,030.00 | 33,090.00 | 0.0M |
| 2025-01-14 | 33,200.00 | 33,330.00 | 33,150.00 | 33,330.00 | 0.1M |
| 2025-01-10 | 33,660.00 | 33,870.00 | 33,560.00 | 33,800.00 | 0.0M |
| 2025-01-09 | 33,870.00 | 33,910.00 | 33,750.00 | 33,800.00 | 0.0M |
| 2025-01-08 | 33,930.00 | 34,000.00 | 33,880.00 | 34,000.00 | 0.0M |
| 2025-01-07 | 34,400.00 | 34,540.00 | 34,280.00 | 34,300.00 | 0.0M |
| 2025-01-06 | 33,950.00 | 34,090.00 | 33,900.00 | 34,090.00 | 0.0M |