30,510.00
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 | 30,300.00 | 30,530.00 | 30,300.00 | 30,510.00 | 0.0M |
| 2025-09-25 | 30,160.00 | 30,310.00 | 30,160.00 | 30,230.00 | 0.0M |
| 2025-09-24 | 30,190.00 | 30,220.00 | 30,030.00 | 30,150.00 | 0.0M |
| 2025-09-22 | 29,915.00 | 30,380.00 | 29,915.00 | 29,940.00 | 0.0M |
| 2025-09-19 | 30,500.00 | 30,500.00 | 29,815.00 | 29,870.00 | 0.0M |
| 2025-09-18 | 30,140.00 | 30,170.00 | 29,950.00 | 30,170.00 | 0.0M |
| 2025-09-17 | 30,160.00 | 30,160.00 | 29,950.00 | 29,985.00 | 0.0M |
| 2025-09-16 | 30,150.00 | 30,230.00 | 29,900.00 | 30,190.00 | 0.0M |
| 2025-09-12 | 29,980.00 | 30,020.00 | 29,915.00 | 29,935.00 | 0.0M |
| 2025-09-11 | 29,800.00 | 29,850.00 | 29,680.00 | 29,805.00 | 0.0M |
| 2025-09-10 | 29,880.00 | 29,880.00 | 29,730.00 | 29,820.00 | 0.0M |
| 2025-09-09 | 30,120.00 | 30,140.00 | 29,755.00 | 29,755.00 | 0.0M |
| 2025-09-08 | 29,960.00 | 30,050.00 | 29,920.00 | 30,000.00 | 0.0M |
| 2025-09-05 | 29,555.00 | 29,805.00 | 29,555.00 | 29,805.00 | 0.0M |
| 2025-09-04 | 29,755.00 | 29,755.00 | 29,525.00 | 29,560.00 | 0.0M |
| 2025-09-03 | 29,565.00 | 29,710.00 | 29,515.00 | 29,565.00 | 0.0M |
| 2025-09-02 | 29,750.00 | 29,770.00 | 29,565.00 | 29,565.00 | 0.0M |
| 2025-09-01 | 29,575.00 | 29,600.00 | 29,360.00 | 29,485.00 | 0.0M |
| 2025-08-29 | 29,735.00 | 29,735.00 | 29,540.00 | 29,540.00 | 0.0M |
| 2025-08-28 | 29,550.00 | 29,635.00 | 29,550.00 | 29,635.00 | 0.0M |
| 2025-08-27 | 29,550.00 | 29,650.00 | 29,505.00 | 29,550.00 | 0.0M |
| 2025-08-26 | 29,610.00 | 29,660.00 | 29,500.00 | 29,660.00 | 0.0M |
| 2025-08-25 | 29,795.00 | 29,800.00 | 29,635.00 | 29,660.00 | 0.0M |
| 2025-08-22 | 29,785.00 | 29,785.00 | 29,400.00 | 29,515.00 | 0.0M |
| 2025-08-21 | 29,625.00 | 29,770.00 | 29,575.00 | 29,740.00 | 0.0M |
| 2025-08-20 | 29,430.00 | 29,620.00 | 29,430.00 | 29,560.00 | 0.0M |
| 2025-08-19 | 29,590.00 | 29,650.00 | 29,450.00 | 29,650.00 | 0.0M |
| 2025-08-18 | 29,520.00 | 29,620.00 | 29,485.00 | 29,580.00 | 0.0M |
| 2025-08-15 | 29,155.00 | 29,380.00 | 29,095.00 | 29,380.00 | 0.0M |
| 2025-08-14 | 29,235.00 | 29,330.00 | 29,155.00 | 29,155.00 | 0.0M |
| 2025-08-13 | 29,145.00 | 29,350.00 | 29,085.00 | 29,235.00 | 0.0M |
| 2025-08-12 | 29,145.00 | 29,285.00 | 29,040.00 | 29,170.00 | 0.0M |
| 2025-08-08 | 28,875.00 | 29,290.00 | 28,875.00 | 29,060.00 | 0.0M |
| 2025-08-07 | 28,835.00 | 28,935.00 | 28,800.00 | 28,935.00 | 0.0M |
| 2025-08-06 | 28,445.00 | 28,705.00 | 28,445.00 | 28,670.00 | 0.0M |
| 2025-08-05 | 28,480.00 | 28,605.00 | 28,430.00 | 28,445.00 | 0.0M |
| 2025-08-04 | 28,150.00 | 28,250.00 | 28,090.00 | 28,250.00 | 0.0M |
| 2025-08-01 | 28,530.00 | 28,740.00 | 28,530.00 | 28,565.00 | 0.0M |
| 2025-07-31 | 28,455.00 | 28,590.00 | 28,455.00 | 28,530.00 | 0.0M |
| 2025-07-30 | 28,305.00 | 28,400.00 | 28,300.00 | 28,400.00 | 0.0M |
| 2025-07-29 | 28,480.00 | 28,480.00 | 28,250.00 | 28,300.00 | 0.0M |
| 2025-07-28 | 28,565.00 | 28,600.00 | 28,545.00 | 28,585.00 | 0.0M |
| 2025-07-25 | 28,710.00 | 28,710.00 | 28,375.00 | 28,495.00 | 0.0M |
| 2025-07-24 | 29,020.00 | 29,215.00 | 29,020.00 | 29,190.00 | 0.0M |
| 2025-07-23 | 28,360.00 | 28,850.00 | 28,360.00 | 28,710.00 | 0.0M |
| 2025-07-22 | 28,010.00 | 28,110.00 | 27,850.00 | 27,950.00 | 0.0M |
| 2025-07-18 | 28,050.00 | 28,050.00 | 27,925.00 | 27,950.00 | 0.0M |
| 2025-07-17 | 27,655.00 | 27,880.00 | 27,655.00 | 27,860.00 | 0.0M |
| 2025-07-16 | 27,990.00 | 27,990.00 | 27,845.00 | 27,845.00 | 0.0M |
| 2025-07-15 | 28,085.00 | 28,085.00 | 27,955.00 | 28,005.00 | 0.0M |
| 2025-07-14 | 28,050.00 | 28,085.00 | 27,895.00 | 27,975.00 | 0.0M |
| 2025-07-11 | 28,810.00 | 29,000.00 | 28,785.00 | 28,835.00 | 0.0M |
| 2025-07-10 | 28,730.00 | 28,730.00 | 28,535.00 | 28,535.00 | 0.0M |
| 2025-07-09 | 28,900.00 | 28,905.00 | 28,715.00 | 28,720.00 | 0.0M |
| 2025-07-08 | 28,410.00 | 28,610.00 | 28,410.00 | 28,610.00 | 0.0M |
| 2025-07-07 | 28,885.00 | 28,885.00 | 28,475.00 | 28,475.00 | 0.0M |
| 2025-07-04 | 28,900.00 | 28,900.00 | 28,705.00 | 28,705.00 | 0.0M |
| 2025-07-03 | 28,500.00 | 28,820.00 | 28,500.00 | 28,760.00 | 0.0M |
| 2025-07-02 | 28,380.00 | 28,645.00 | 28,360.00 | 28,645.00 | 0.0M |
| 2025-07-01 | 28,760.00 | 28,760.00 | 28,450.00 | 28,495.00 | 0.0M |
| 2025-06-30 | 28,840.00 | 28,845.00 | 28,660.00 | 28,690.00 | 0.0M |
| 2025-06-27 | 28,470.00 | 28,585.00 | 28,300.00 | 28,480.00 | 0.0M |
| 2025-06-26 | 28,000.00 | 28,200.00 | 28,000.00 | 28,200.00 | 0.0M |
| 2025-06-25 | 27,800.00 | 27,925.00 | 27,800.00 | 27,925.00 | 0.0M |
| 2025-06-24 | 27,895.00 | 27,915.00 | 27,800.00 | 27,800.00 | 0.0M |
| 2025-06-23 | 27,500.00 | 27,515.00 | 27,410.00 | 27,515.00 | 0.0M |
| 2025-06-20 | 27,750.00 | 27,800.00 | 27,750.00 | 27,800.00 | 0.0M |
| 2025-06-19 | 28,055.00 | 28,055.00 | 27,810.00 | 27,810.00 | 0.0M |
| 2025-06-18 | 27,785.00 | 28,100.00 | 27,785.00 | 28,100.00 | 0.0M |
| 2025-06-17 | 27,785.00 | 27,890.00 | 27,785.00 | 27,890.00 | 0.0M |
| 2025-06-16 | 27,845.00 | 27,895.00 | 27,735.00 | 27,775.00 | 0.0M |
| 2025-06-13 | 28,150.00 | 28,150.00 | 27,620.00 | 27,675.00 | 0.0M |
| 2025-06-12 | 28,310.00 | 28,440.00 | 28,190.00 | 28,195.00 | 0.0M |
| 2025-06-11 | 28,280.00 | 28,410.00 | 28,280.00 | 28,400.00 | 0.0M |
| 2025-06-10 | 28,140.00 | 28,330.00 | 28,140.00 | 28,170.00 | 0.0M |
| 2025-06-09 | 28,125.00 | 28,125.00 | 27,985.00 | 28,005.00 | 0.0M |
| 2025-06-06 | 27,830.00 | 27,960.00 | 27,830.00 | 27,960.00 | 0.0M |
| 2025-06-05 | 27,975.00 | 27,975.00 | 27,940.00 | 27,940.00 | 0.0M |
| 2025-06-04 | 28,115.00 | 28,220.00 | 28,110.00 | 28,110.00 | 0.0M |
| 2025-06-03 | 28,245.00 | 28,245.00 | 28,065.00 | 28,115.00 | 0.0M |
| 2025-06-02 | 28,130.00 | 28,130.00 | 27,980.00 | 28,050.00 | 0.0M |
| 2025-05-30 | 27,955.00 | 28,405.00 | 27,955.00 | 28,370.00 | 0.0M |
| 2025-05-29 | 28,065.00 | 28,180.00 | 28,065.00 | 28,125.00 | 0.0M |
| 2025-05-28 | 28,265.00 | 28,265.00 | 27,955.00 | 27,955.00 | 0.0M |
| 2025-05-27 | 27,785.00 | 27,855.00 | 27,730.00 | 27,855.00 | 0.0M |
| 2025-05-26 | 27,585.00 | 27,785.00 | 27,585.00 | 27,785.00 | 0.0M |
| 2025-05-23 | 27,510.00 | 27,590.00 | 27,510.00 | 27,565.00 | 0.0M |
| 2025-05-22 | 27,370.00 | 27,450.00 | 27,210.00 | 27,315.00 | 0.0M |
| 2025-05-21 | 27,450.00 | 27,595.00 | 27,450.00 | 27,510.00 | 0.0M |
| 2025-05-20 | 27,745.00 | 27,745.00 | 27,420.00 | 27,420.00 | 0.0M |
| 2025-05-19 | 27,710.00 | 27,710.00 | 27,560.00 | 27,675.00 | 0.0M |
| 2025-05-16 | 27,625.00 | 27,785.00 | 27,625.00 | 27,785.00 | 0.0M |
| 2025-05-15 | 27,690.00 | 27,820.00 | 27,690.00 | 27,820.00 | 0.0M |
| 2025-05-14 | 28,200.00 | 28,200.00 | 27,780.00 | 27,895.00 | 0.0M |
| 2025-05-13 | 28,310.00 | 28,440.00 | 28,100.00 | 28,200.00 | 0.0M |
| 2025-05-12 | 27,760.00 | 27,810.00 | 27,645.00 | 27,810.00 | 0.0M |
| 2025-05-09 | 27,500.00 | 27,665.00 | 27,500.00 | 27,625.00 | 0.0M |
| 2025-05-08 | 27,090.00 | 27,110.00 | 26,900.00 | 27,110.00 | 0.0M |
| 2025-05-07 | 27,505.00 | 27,505.00 | 27,130.00 | 27,130.00 | 0.0M |
| 2025-05-02 | 27,200.00 | 27,410.00 | 27,140.00 | 27,335.00 | 0.0M |
| 2025-05-01 | 26,860.00 | 27,105.00 | 26,860.00 | 26,945.00 | 0.0M |
| 2025-04-30 | 26,915.00 | 26,915.00 | 26,700.00 | 26,860.00 | 0.0M |
| 2025-04-28 | 26,725.00 | 26,880.00 | 26,710.00 | 26,800.00 | 0.0M |
| 2025-04-25 | 26,350.00 | 26,545.00 | 26,250.00 | 26,545.00 | 0.0M |
| 2025-04-24 | 26,280.00 | 26,280.00 | 26,110.00 | 26,110.00 | 0.0M |
| 2025-04-23 | 26,000.00 | 26,240.00 | 25,990.00 | 26,010.00 | 0.0M |
| 2025-04-22 | 25,350.00 | 25,645.00 | 25,350.00 | 25,375.00 | 0.0M |
| 2025-04-21 | 25,555.00 | 25,560.00 | 25,170.00 | 25,170.00 | 0.0M |
| 2025-04-18 | 25,730.00 | 25,730.00 | 25,520.00 | 25,560.00 | 0.0M |
| 2025-04-17 | 25,235.00 | 25,500.00 | 25,235.00 | 25,500.00 | 0.0M |
| 2025-04-16 | 25,635.00 | 25,635.00 | 25,175.00 | 25,325.00 | 0.0M |
| 2025-04-15 | 25,740.00 | 25,740.00 | 25,640.00 | 25,640.00 | 0.0M |
| 2025-04-14 | 25,505.00 | 25,765.00 | 25,505.00 | 25,665.00 | 0.0M |
| 2025-04-11 | 24,880.00 | 25,380.00 | 24,755.00 | 25,185.00 | 0.0M |
| 2025-04-10 | 26,270.00 | 26,270.00 | 25,825.00 | 26,225.00 | 0.0M |
| 2025-04-09 | 24,610.00 | 24,610.00 | 24,130.00 | 24,270.00 | 0.0M |
| 2025-04-08 | 24,760.00 | 25,390.00 | 24,760.00 | 25,200.00 | 0.0M |
| 2025-04-07 | 24,015.00 | 24,315.00 | 23,015.00 | 23,800.00 | 0.0M |
| 2025-04-04 | 26,285.00 | 26,285.00 | 25,500.00 | 25,910.00 | 0.0M |
| 2025-04-03 | 26,405.00 | 26,790.00 | 26,280.00 | 26,785.00 | 0.0M |
| 2025-04-02 | 27,740.00 | 27,740.00 | 27,300.00 | 27,385.00 | 0.0M |
| 2025-04-01 | 27,810.00 | 27,815.00 | 27,455.00 | 27,455.00 | 0.0M |
| 2025-03-31 | 27,800.00 | 27,800.00 | 27,350.00 | 27,385.00 | 0.0M |
| 2025-03-28 | 28,430.00 | 28,430.00 | 28,265.00 | 28,265.00 | 0.0M |
| 2025-03-27 | 28,440.00 | 28,515.00 | 28,250.00 | 28,515.00 | 0.0M |
| 2025-03-26 | 28,445.00 | 28,470.00 | 28,370.00 | 28,440.00 | 0.0M |
| 2025-03-25 | 28,320.00 | 28,380.00 | 28,270.00 | 28,375.00 | 0.0M |
| 2025-03-24 | 28,280.00 | 28,280.00 | 28,200.00 | 28,220.00 | 0.0M |
| 2025-03-21 | 28,485.00 | 28,550.00 | 28,350.00 | 28,350.00 | 0.0M |
| 2025-03-19 | 28,420.00 | 28,675.00 | 28,420.00 | 28,520.00 | 0.0M |
| 2025-03-18 | 28,430.00 | 28,500.00 | 28,360.00 | 28,360.00 | 0.0M |
| 2025-03-17 | 28,205.00 | 28,295.00 | 28,205.00 | 28,270.00 | 0.0M |
| 2025-03-14 | 27,680.00 | 27,975.00 | 27,615.00 | 27,955.00 | 0.0M |
| 2025-03-13 | 28,080.00 | 28,080.00 | 27,850.00 | 27,850.00 | 0.0M |
| 2025-03-12 | 27,800.00 | 27,985.00 | 27,770.00 | 27,985.00 | 0.0M |
| 2025-03-11 | 27,720.00 | 27,795.00 | 27,430.00 | 27,795.00 | 0.0M |
| 2025-03-10 | 27,945.00 | 28,130.00 | 27,945.00 | 28,115.00 | 0.0M |
| 2025-03-07 | 27,900.00 | 28,140.00 | 27,900.00 | 27,920.00 | 0.0M |
| 2025-03-06 | 28,050.00 | 28,340.00 | 28,050.00 | 28,235.00 | 0.0M |
| 2025-03-05 | 27,540.00 | 27,945.00 | 27,540.00 | 27,910.00 | 0.0M |
| 2025-03-04 | 27,890.00 | 27,890.00 | 27,565.00 | 27,700.00 | 0.0M |
| 2025-03-03 | 28,080.00 | 28,080.00 | 27,690.00 | 27,870.00 | 0.0M |
| 2025-02-28 | 27,815.00 | 27,880.00 | 27,570.00 | 27,690.00 | 0.0M |
| 2025-02-27 | 27,880.00 | 28,070.00 | 27,880.00 | 28,070.00 | 0.0M |
| 2025-02-26 | 27,910.00 | 27,910.00 | 27,740.00 | 27,810.00 | 0.0M |
| 2025-02-25 | 27,755.00 | 28,000.00 | 27,740.00 | 27,910.00 | 0.0M |
| 2025-02-21 | 27,855.00 | 27,945.00 | 27,840.00 | 27,900.00 | 0.0M |
| 2025-02-20 | 27,930.00 | 27,945.00 | 27,695.00 | 27,810.00 | 0.0M |
| 2025-02-19 | 28,055.00 | 28,055.00 | 27,975.00 | 27,985.00 | 0.0M |
| 2025-02-18 | 28,065.00 | 28,105.00 | 27,970.00 | 28,045.00 | 0.0M |
| 2025-02-17 | 28,375.00 | 28,375.00 | 28,060.00 | 28,060.00 | 0.0M |
| 2025-02-14 | 28,450.00 | 28,565.00 | 28,260.00 | 28,290.00 | 0.0M |
| 2025-02-13 | 28,255.00 | 28,520.00 | 28,205.00 | 28,520.00 | 0.0M |
| 2025-02-12 | 28,285.00 | 28,285.00 | 27,865.00 | 27,865.00 | 0.0M |
| 2025-02-10 | 28,095.00 | 28,295.00 | 28,095.00 | 28,275.00 | 0.0M |
| 2025-02-07 | 28,190.00 | 28,190.00 | 28,000.00 | 28,060.00 | 0.0M |
| 2025-02-06 | 28,085.00 | 28,400.00 | 28,085.00 | 28,150.00 | 0.0M |
| 2025-02-05 | 28,225.00 | 28,365.00 | 28,005.00 | 28,005.00 | 0.0M |
| 2025-02-04 | 28,185.00 | 28,325.00 | 28,000.00 | 28,265.00 | 0.0M |
| 2025-02-03 | 28,315.00 | 28,315.00 | 27,795.00 | 27,985.00 | 0.0M |
| 2025-01-31 | 28,700.00 | 28,800.00 | 28,585.00 | 28,785.00 | 0.0M |
| 2025-01-30 | 28,750.00 | 28,830.00 | 28,630.00 | 28,740.00 | 0.0M |
| 2025-01-29 | 28,955.00 | 29,135.00 | 28,755.00 | 28,790.00 | 0.0M |
| 2025-01-28 | 28,840.00 | 29,105.00 | 28,840.00 | 28,915.00 | 0.0M |
| 2025-01-27 | 29,265.00 | 29,300.00 | 28,805.00 | 28,805.00 | 0.0M |
| 2025-01-24 | 28,945.00 | 29,120.00 | 28,900.00 | 28,910.00 | 0.0M |
| 2025-01-23 | 28,800.00 | 28,905.00 | 28,750.00 | 28,880.00 | 0.0M |
| 2025-01-22 | 28,910.00 | 28,910.00 | 28,800.00 | 28,870.00 | 0.0M |
| 2025-01-21 | 28,610.00 | 28,795.00 | 28,610.00 | 28,750.00 | 0.0M |
| 2025-01-20 | 28,655.00 | 28,710.00 | 28,600.00 | 28,610.00 | 0.0M |
| 2025-01-17 | 28,235.00 | 28,365.00 | 28,140.00 | 28,305.00 | 0.0M |
| 2025-01-16 | 28,485.00 | 28,570.00 | 28,470.00 | 28,470.00 | 0.0M |
| 2025-01-15 | 28,690.00 | 28,690.00 | 28,325.00 | 28,340.00 | 0.0M |
| 2025-01-14 | 28,455.00 | 28,820.00 | 28,295.00 | 28,450.00 | 0.0M |
| 2025-01-10 | 28,825.00 | 28,960.00 | 28,775.00 | 28,820.00 | 0.0M |
| 2025-01-09 | 29,065.00 | 29,065.00 | 28,870.00 | 28,895.00 | 0.0M |
| 2025-01-08 | 29,200.00 | 29,200.00 | 29,075.00 | 29,120.00 | 0.0M |
| 2025-01-07 | 29,320.00 | 29,415.00 | 29,010.00 | 29,280.00 | 0.0M |
| 2025-01-06 | 29,570.00 | 29,570.00 | 29,145.00 | 29,225.00 | 0.0M |