34,740.00
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 | 34,580.00 | 34,840.00 | 34,580.00 | 34,740.00 | 0.0M |
| 2025-09-25 | 34,780.00 | 34,780.00 | 34,530.00 | 34,700.00 | 0.0M |
| 2025-09-24 | 34,500.00 | 34,750.00 | 34,350.00 | 34,750.00 | 0.0M |
| 2025-09-22 | 34,750.00 | 34,750.00 | 34,540.00 | 34,540.00 | 0.0M |
| 2025-09-19 | 35,100.00 | 35,100.00 | 34,330.00 | 34,430.00 | 0.0M |
| 2025-09-18 | 34,740.00 | 35,060.00 | 34,740.00 | 35,000.00 | 0.0M |
| 2025-09-17 | 34,780.00 | 34,920.00 | 34,630.00 | 34,780.00 | 0.0M |
| 2025-09-16 | 35,200.00 | 35,200.00 | 34,710.00 | 34,790.00 | 0.0M |
| 2025-09-12 | 34,990.00 | 35,160.00 | 34,950.00 | 35,080.00 | 0.0M |
| 2025-09-11 | 34,800.00 | 34,860.00 | 34,700.00 | 34,840.00 | 0.0M |
| 2025-09-10 | 35,130.00 | 35,130.00 | 34,800.00 | 35,040.00 | 0.0M |
| 2025-09-09 | 35,380.00 | 35,380.00 | 34,880.00 | 34,890.00 | 0.0M |
| 2025-09-08 | 35,180.00 | 35,350.00 | 35,100.00 | 35,230.00 | 0.0M |
| 2025-09-05 | 34,740.00 | 34,950.00 | 34,600.00 | 34,950.00 | 0.0M |
| 2025-09-04 | 34,420.00 | 34,650.00 | 34,360.00 | 34,630.00 | 0.0M |
| 2025-09-03 | 34,070.00 | 34,340.00 | 34,070.00 | 34,150.00 | 0.0M |
| 2025-09-02 | 34,360.00 | 34,360.00 | 34,090.00 | 34,090.00 | 0.0M |
| 2025-09-01 | 34,000.00 | 34,370.00 | 33,940.00 | 34,290.00 | 0.0M |
| 2025-08-29 | 34,390.00 | 34,390.00 | 33,920.00 | 34,140.00 | 0.0M |
| 2025-08-28 | 34,500.00 | 34,540.00 | 34,400.00 | 34,490.00 | 0.0M |
| 2025-08-27 | 34,600.00 | 34,630.00 | 34,500.00 | 34,610.00 | 0.0M |
| 2025-08-26 | 34,780.00 | 34,780.00 | 34,620.00 | 34,680.00 | 0.0M |
| 2025-08-25 | 35,330.00 | 35,330.00 | 34,850.00 | 34,850.00 | 0.0M |
| 2025-08-22 | 34,750.00 | 35,220.00 | 34,750.00 | 35,150.00 | 0.0M |
| 2025-08-21 | 35,290.00 | 35,290.00 | 35,110.00 | 35,200.00 | 0.0M |
| 2025-08-20 | 35,410.00 | 35,510.00 | 35,330.00 | 35,510.00 | 0.0M |
| 2025-08-19 | 35,540.00 | 35,540.00 | 35,320.00 | 35,360.00 | 0.0M |
| 2025-08-18 | 35,040.00 | 35,450.00 | 35,040.00 | 35,330.00 | 0.0M |
| 2025-08-15 | 34,880.00 | 35,040.00 | 34,670.00 | 35,040.00 | 0.0M |
| 2025-08-14 | 35,040.00 | 35,040.00 | 34,600.00 | 34,710.00 | 0.0M |
| 2025-08-13 | 35,100.00 | 35,290.00 | 35,030.00 | 35,200.00 | 0.0M |
| 2025-08-12 | 34,720.00 | 35,190.00 | 34,680.00 | 35,170.00 | 0.0M |
| 2025-08-08 | 34,470.00 | 34,690.00 | 34,460.00 | 34,610.00 | 0.0M |
| 2025-08-07 | 34,140.00 | 34,570.00 | 34,140.00 | 34,280.00 | 0.0M |
| 2025-08-06 | 33,710.00 | 34,110.00 | 33,710.00 | 33,940.00 | 0.0M |
| 2025-08-05 | 33,770.00 | 33,950.00 | 33,680.00 | 33,710.00 | 0.0M |
| 2025-08-04 | 33,480.00 | 33,800.00 | 33,480.00 | 33,770.00 | 0.0M |
| 2025-08-01 | 33,300.00 | 33,890.00 | 33,300.00 | 33,890.00 | 0.0M |
| 2025-07-31 | 33,200.00 | 33,400.00 | 33,150.00 | 33,400.00 | 0.0M |
| 2025-07-30 | 33,150.00 | 33,220.00 | 33,080.00 | 33,160.00 | 0.0M |
| 2025-07-29 | 33,010.00 | 33,110.00 | 32,970.00 | 32,970.00 | 0.0M |
| 2025-07-28 | 33,480.00 | 33,510.00 | 33,200.00 | 33,220.00 | 0.0M |
| 2025-07-25 | 33,570.00 | 33,650.00 | 33,430.00 | 33,540.00 | 0.0M |
| 2025-07-24 | 33,290.00 | 33,700.00 | 33,280.00 | 33,700.00 | 0.0M |
| 2025-07-23 | 32,850.00 | 33,150.00 | 32,850.00 | 33,150.00 | 0.0M |
| 2025-07-22 | 32,650.00 | 32,800.00 | 32,570.00 | 32,570.00 | 0.0M |
| 2025-07-18 | 32,920.00 | 32,920.00 | 32,660.00 | 32,660.00 | 0.0M |
| 2025-07-17 | 32,710.00 | 32,920.00 | 32,670.00 | 32,800.00 | 0.0M |
| 2025-07-16 | 32,780.00 | 33,000.00 | 32,720.00 | 32,950.00 | 0.0M |
| 2025-07-15 | 33,080.00 | 33,100.00 | 32,800.00 | 32,880.00 | 0.0M |
| 2025-07-14 | 32,970.00 | 33,040.00 | 32,810.00 | 33,000.00 | 0.0M |
| 2025-07-11 | 33,940.00 | 33,940.00 | 33,720.00 | 33,740.00 | 0.0M |
| 2025-07-10 | 34,350.00 | 34,350.00 | 33,820.00 | 33,940.00 | 0.0M |
| 2025-07-09 | 34,400.00 | 34,400.00 | 34,250.00 | 34,350.00 | 0.0M |
| 2025-07-08 | 34,350.00 | 34,500.00 | 34,240.00 | 34,340.00 | 0.0M |
| 2025-07-07 | 34,170.00 | 34,480.00 | 34,170.00 | 34,390.00 | 0.0M |
| 2025-07-04 | 33,990.00 | 34,140.00 | 33,990.00 | 34,050.00 | 0.0M |
| 2025-07-03 | 34,210.00 | 34,220.00 | 33,910.00 | 34,090.00 | 0.0M |
| 2025-07-02 | 33,880.00 | 34,300.00 | 33,880.00 | 34,290.00 | 0.0M |
| 2025-07-01 | 34,690.00 | 34,690.00 | 34,190.00 | 34,200.00 | 0.0M |
| 2025-06-30 | 34,430.00 | 34,680.00 | 34,380.00 | 34,510.00 | 0.0M |
| 2025-06-27 | 34,080.00 | 34,280.00 | 33,780.00 | 34,190.00 | 0.0M |
| 2025-06-26 | 33,500.00 | 33,950.00 | 33,500.00 | 33,950.00 | 0.0M |
| 2025-06-25 | 33,700.00 | 33,700.00 | 33,500.00 | 33,510.00 | 0.0M |
| 2025-06-24 | 34,050.00 | 34,100.00 | 33,850.00 | 33,850.00 | 0.0M |
| 2025-06-23 | 33,680.00 | 33,870.00 | 33,670.00 | 33,850.00 | 0.0M |
| 2025-06-20 | 33,930.00 | 34,050.00 | 33,750.00 | 33,750.00 | 0.0M |
| 2025-06-19 | 33,730.00 | 33,910.00 | 33,730.00 | 33,910.00 | 0.0M |
| 2025-06-18 | 33,330.00 | 33,730.00 | 33,330.00 | 33,730.00 | 0.0M |
| 2025-06-17 | 33,510.00 | 33,510.00 | 33,360.00 | 33,410.00 | 0.0M |
| 2025-06-16 | 33,370.00 | 33,510.00 | 33,370.00 | 33,510.00 | 0.0M |
| 2025-06-13 | 33,250.00 | 33,260.00 | 33,120.00 | 33,120.00 | 0.0M |
| 2025-06-12 | 33,490.00 | 33,490.00 | 33,360.00 | 33,360.00 | 0.0M |
| 2025-06-11 | 33,700.00 | 33,700.00 | 33,500.00 | 33,580.00 | 0.0M |
| 2025-06-10 | 33,520.00 | 33,520.00 | 33,420.00 | 33,460.00 | 0.0M |
| 2025-06-09 | 33,640.00 | 33,700.00 | 33,480.00 | 33,590.00 | 0.0M |
| 2025-06-06 | 33,500.00 | 33,630.00 | 33,500.00 | 33,610.00 | 0.0M |
| 2025-06-05 | 33,530.00 | 33,560.00 | 33,410.00 | 33,410.00 | 0.0M |
| 2025-06-04 | 33,440.00 | 33,680.00 | 33,440.00 | 33,680.00 | 0.0M |
| 2025-06-03 | 33,480.00 | 33,550.00 | 33,350.00 | 33,440.00 | 0.0M |
| 2025-06-02 | 33,260.00 | 33,290.00 | 33,180.00 | 33,290.00 | 0.0M |
| 2025-05-30 | 33,020.00 | 33,450.00 | 33,020.00 | 33,430.00 | 0.0M |
| 2025-05-29 | 33,390.00 | 33,390.00 | 33,280.00 | 33,320.00 | 0.0M |
| 2025-05-28 | 33,500.00 | 34,050.00 | 33,230.00 | 33,250.00 | 0.0M |
| 2025-05-27 | 33,270.00 | 33,270.00 | 33,190.00 | 33,240.00 | 0.0M |
| 2025-05-26 | 33,130.00 | 33,340.00 | 33,130.00 | 33,250.00 | 0.0M |
| 2025-05-23 | 33,020.00 | 33,190.00 | 33,020.00 | 33,170.00 | 0.0M |
| 2025-05-22 | 32,950.00 | 33,210.00 | 32,950.00 | 33,020.00 | 0.0M |
| 2025-05-21 | 33,200.00 | 33,400.00 | 33,090.00 | 33,160.00 | 0.0M |
| 2025-05-20 | 33,830.00 | 33,830.00 | 33,190.00 | 33,190.00 | 0.0M |
| 2025-05-19 | 33,720.00 | 33,800.00 | 33,580.00 | 33,690.00 | 0.0M |
| 2025-05-16 | 33,780.00 | 33,780.00 | 33,390.00 | 33,650.00 | 0.0M |
| 2025-05-15 | 33,100.00 | 33,500.00 | 32,870.00 | 33,500.00 | 0.0M |
| 2025-05-14 | 33,910.00 | 33,910.00 | 33,170.00 | 33,320.00 | 0.0M |
| 2025-05-13 | 33,850.00 | 33,850.00 | 33,390.00 | 33,480.00 | 0.0M |
| 2025-05-12 | 33,600.00 | 33,690.00 | 33,530.00 | 33,630.00 | 0.0M |
| 2025-05-09 | 33,440.00 | 33,540.00 | 33,170.00 | 33,450.00 | 0.0M |
| 2025-05-08 | 33,130.00 | 33,300.00 | 32,920.00 | 33,300.00 | 0.0M |
| 2025-05-07 | 32,850.00 | 33,160.00 | 32,850.00 | 33,080.00 | 0.0M |
| 2025-05-02 | 32,630.00 | 32,780.00 | 32,530.00 | 32,730.00 | 0.0M |
| 2025-05-01 | 32,450.00 | 32,590.00 | 32,430.00 | 32,530.00 | 0.0M |
| 2025-04-30 | 32,690.00 | 32,690.00 | 32,350.00 | 32,680.00 | 0.0M |
| 2025-04-28 | 31,910.00 | 32,690.00 | 31,910.00 | 32,690.00 | 0.0M |
| 2025-04-25 | 31,970.00 | 32,120.00 | 31,900.00 | 31,910.00 | 0.0M |
| 2025-04-24 | 32,670.00 | 32,670.00 | 31,910.00 | 31,950.00 | 0.0M |
| 2025-04-23 | 32,780.00 | 32,780.00 | 32,530.00 | 32,560.00 | 0.0M |
| 2025-04-22 | 32,290.00 | 32,410.00 | 32,180.00 | 32,280.00 | 0.0M |
| 2025-04-21 | 32,220.00 | 32,350.00 | 32,100.00 | 32,220.00 | 0.0M |
| 2025-04-18 | 31,550.00 | 32,140.00 | 31,550.00 | 32,140.00 | 0.0M |
| 2025-04-17 | 31,410.00 | 31,510.00 | 31,410.00 | 31,510.00 | 0.0M |
| 2025-04-16 | 31,280.00 | 31,500.00 | 31,280.00 | 31,380.00 | 0.0M |
| 2025-04-15 | 31,470.00 | 31,470.00 | 31,220.00 | 31,220.00 | 0.0M |
| 2025-04-14 | 31,390.00 | 31,550.00 | 31,070.00 | 31,550.00 | 0.0M |
| 2025-04-11 | 30,520.00 | 31,170.00 | 30,520.00 | 31,170.00 | 0.0M |
| 2025-04-10 | 30,860.00 | 31,170.00 | 30,420.00 | 31,080.00 | 0.0M |
| 2025-04-09 | 29,625.00 | 29,915.00 | 29,335.00 | 29,495.00 | 0.0M |
| 2025-04-08 | 29,650.00 | 30,010.00 | 29,580.00 | 29,780.00 | 0.0M |
| 2025-04-07 | 29,690.00 | 29,690.00 | 26,830.00 | 28,855.00 | 0.0M |
| 2025-04-04 | 29,790.00 | 30,630.00 | 29,790.00 | 30,420.00 | 0.0M |
| 2025-04-03 | 29,635.00 | 30,510.00 | 29,635.00 | 30,490.00 | 0.0M |
| 2025-04-02 | 30,940.00 | 30,940.00 | 30,570.00 | 30,570.00 | 0.0M |
| 2025-04-01 | 30,980.00 | 31,070.00 | 30,790.00 | 30,790.00 | 0.0M |
| 2025-03-31 | 30,870.00 | 30,970.00 | 30,750.00 | 30,870.00 | 0.0M |
| 2025-03-28 | 31,490.00 | 31,580.00 | 31,350.00 | 31,440.00 | 0.0M |
| 2025-03-27 | 31,300.00 | 31,680.00 | 31,300.00 | 31,550.00 | 0.0M |
| 2025-03-26 | 31,360.00 | 31,590.00 | 31,340.00 | 31,480.00 | 0.0M |
| 2025-03-25 | 31,310.00 | 31,310.00 | 31,170.00 | 31,300.00 | 0.0M |
| 2025-03-24 | 31,100.00 | 31,240.00 | 31,060.00 | 31,180.00 | 0.0M |
| 2025-03-21 | 31,050.00 | 31,220.00 | 31,010.00 | 31,100.00 | 0.0M |
| 2025-03-19 | 31,160.00 | 31,200.00 | 31,030.00 | 31,050.00 | 0.0M |
| 2025-03-18 | 31,040.00 | 31,200.00 | 31,040.00 | 31,120.00 | 0.0M |
| 2025-03-17 | 31,230.00 | 31,230.00 | 30,950.00 | 30,960.00 | 0.0M |
| 2025-03-14 | 30,990.00 | 31,120.00 | 30,980.00 | 31,120.00 | 0.0M |
| 2025-03-13 | 31,140.00 | 31,330.00 | 31,090.00 | 31,200.00 | 0.0M |
| 2025-03-12 | 30,470.00 | 31,010.00 | 30,470.00 | 31,010.00 | 0.0M |
| 2025-03-11 | 30,420.00 | 30,710.00 | 30,220.00 | 30,610.00 | 0.0M |
| 2025-03-10 | 30,780.00 | 30,780.00 | 30,500.00 | 30,600.00 | 0.0M |
| 2025-03-07 | 31,000.00 | 31,000.00 | 30,600.00 | 30,600.00 | 0.0M |
| 2025-03-06 | 30,920.00 | 31,220.00 | 30,920.00 | 31,180.00 | 0.0M |
| 2025-03-05 | 30,220.00 | 30,790.00 | 30,220.00 | 30,680.00 | 0.0M |
| 2025-03-04 | 30,880.00 | 30,880.00 | 30,250.00 | 30,540.00 | 0.0M |
| 2025-03-03 | 31,120.00 | 31,120.00 | 30,720.00 | 30,970.00 | 0.0M |
| 2025-02-28 | 30,600.00 | 30,710.00 | 30,230.00 | 30,440.00 | 0.0M |
| 2025-02-27 | 30,940.00 | 30,940.00 | 30,460.00 | 30,770.00 | 0.0M |
| 2025-02-26 | 31,060.00 | 31,170.00 | 30,990.00 | 31,170.00 | 0.0M |
| 2025-02-25 | 30,850.00 | 31,060.00 | 30,840.00 | 31,060.00 | 0.0M |
| 2025-02-21 | 31,190.00 | 31,190.00 | 31,020.00 | 31,020.00 | 0.0M |
| 2025-02-20 | 31,250.00 | 31,250.00 | 30,890.00 | 31,190.00 | 0.0M |
| 2025-02-19 | 31,570.00 | 31,570.00 | 31,340.00 | 31,380.00 | 0.0M |
| 2025-02-18 | 31,780.00 | 31,780.00 | 31,610.00 | 31,610.00 | 0.0M |
| 2025-02-17 | 31,890.00 | 31,910.00 | 31,830.00 | 31,900.00 | 0.0M |
| 2025-02-14 | 32,160.00 | 32,160.00 | 31,890.00 | 31,890.00 | 0.0M |
| 2025-02-13 | 31,830.00 | 32,050.00 | 31,830.00 | 31,990.00 | 0.0M |
| 2025-02-12 | 32,260.00 | 32,260.00 | 31,710.00 | 31,840.00 | 0.0M |
| 2025-02-10 | 31,750.00 | 31,830.00 | 31,720.00 | 31,720.00 | 0.0M |
| 2025-02-07 | 31,940.00 | 31,990.00 | 31,880.00 | 31,880.00 | 0.0M |
| 2025-02-06 | 31,770.00 | 31,970.00 | 31,770.00 | 31,930.00 | 0.0M |
| 2025-02-05 | 31,700.00 | 31,890.00 | 31,700.00 | 31,840.00 | 0.0M |
| 2025-02-04 | 32,270.00 | 32,270.00 | 31,900.00 | 31,900.00 | 0.0M |
| 2025-02-03 | 31,820.00 | 32,240.00 | 31,820.00 | 32,080.00 | 0.0M |
| 2025-01-31 | 32,630.00 | 32,640.00 | 32,510.00 | 32,520.00 | 0.0M |
| 2025-01-30 | 32,130.00 | 32,680.00 | 32,130.00 | 32,680.00 | 0.0M |
| 2025-01-29 | 31,820.00 | 32,290.00 | 31,820.00 | 32,230.00 | 0.0M |
| 2025-01-28 | 32,010.00 | 32,190.00 | 32,010.00 | 32,110.00 | 0.0M |
| 2025-01-27 | 32,000.00 | 32,000.00 | 31,830.00 | 31,830.00 | 0.0M |
| 2025-01-24 | 31,590.00 | 31,750.00 | 31,580.00 | 31,730.00 | 0.0M |
| 2025-01-23 | 31,650.00 | 31,650.00 | 31,250.00 | 31,550.00 | 0.0M |
| 2025-01-22 | 31,650.00 | 31,650.00 | 31,450.00 | 31,450.00 | 0.0M |
| 2025-01-21 | 31,390.00 | 31,530.00 | 31,310.00 | 31,530.00 | 0.0M |
| 2025-01-20 | 31,340.00 | 31,440.00 | 31,340.00 | 31,400.00 | 0.0M |
| 2025-01-17 | 31,450.00 | 31,450.00 | 31,100.00 | 31,220.00 | 0.0M |
| 2025-01-16 | 31,370.00 | 31,870.00 | 31,370.00 | 31,420.00 | 0.0M |
| 2025-01-15 | 31,190.00 | 31,220.00 | 31,160.00 | 31,160.00 | 0.0M |
| 2025-01-14 | 30,660.00 | 31,280.00 | 30,660.00 | 31,060.00 | 0.0M |
| 2025-01-10 | 31,690.00 | 31,690.00 | 30,920.00 | 31,060.00 | 0.0M |
| 2025-01-09 | 31,650.00 | 31,710.00 | 31,450.00 | 31,690.00 | 0.0M |
| 2025-01-08 | 31,910.00 | 31,910.00 | 31,650.00 | 31,650.00 | 0.0M |
| 2025-01-07 | 32,140.00 | 32,170.00 | 32,010.00 | 32,050.00 | 0.0M |
| 2025-01-06 | 32,590.00 | 32,660.00 | 31,930.00 | 31,970.00 | 0.0M |