36,360.00
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 | 37,100.00 | 37,150.00 | 36,360.00 | 36,360.00 | 0.0M |
| 2025-09-25 | 36,380.00 | 36,990.00 | 36,380.00 | 36,990.00 | 0.0M |
| 2025-09-24 | 35,730.00 | 36,300.00 | 35,630.00 | 36,160.00 | 0.0M |
| 2025-09-22 | 35,710.00 | 36,050.00 | 35,710.00 | 35,760.00 | 0.0M |
| 2025-09-19 | 36,270.00 | 36,270.00 | 35,370.00 | 35,800.00 | 0.0M |
| 2025-09-18 | 35,820.00 | 35,880.00 | 35,530.00 | 35,830.00 | 0.0M |
| 2025-09-17 | 36,470.00 | 36,470.00 | 35,600.00 | 35,600.00 | 0.0M |
| 2025-09-16 | 36,540.00 | 36,620.00 | 36,130.00 | 36,560.00 | 0.0M |
| 2025-09-12 | 36,680.00 | 36,690.00 | 36,360.00 | 36,510.00 | 0.0M |
| 2025-09-11 | 35,900.00 | 36,640.00 | 35,900.00 | 36,320.00 | 0.0M |
| 2025-09-10 | 35,690.00 | 36,000.00 | 35,690.00 | 35,950.00 | 0.0M |
| 2025-09-09 | 36,830.00 | 36,830.00 | 35,500.00 | 35,600.00 | 0.0M |
| 2025-09-08 | 36,350.00 | 36,660.00 | 36,110.00 | 36,660.00 | 0.0M |
| 2025-09-05 | 35,960.00 | 36,130.00 | 35,670.00 | 35,840.00 | 0.0M |
| 2025-09-04 | 35,430.00 | 36,050.00 | 35,360.00 | 35,400.00 | 0.0M |
| 2025-09-03 | 34,790.00 | 35,340.00 | 34,760.00 | 34,920.00 | 0.0M |
| 2025-09-02 | 34,630.00 | 34,880.00 | 34,360.00 | 34,820.00 | 0.0M |
| 2025-09-01 | 34,480.00 | 34,480.00 | 34,030.00 | 34,310.00 | 0.0M |
| 2025-08-29 | 34,300.00 | 34,710.00 | 34,290.00 | 34,660.00 | 0.0M |
| 2025-08-28 | 33,730.00 | 34,290.00 | 33,560.00 | 34,290.00 | 0.0M |
| 2025-08-27 | 33,580.00 | 33,800.00 | 33,460.00 | 33,800.00 | 0.0M |
| 2025-08-26 | 33,450.00 | 33,600.00 | 33,120.00 | 33,400.00 | 0.0M |
| 2025-08-25 | 33,490.00 | 33,700.00 | 33,400.00 | 33,550.00 | 0.0M |
| 2025-08-22 | 33,100.00 | 33,150.00 | 32,800.00 | 32,910.00 | 0.0M |
| 2025-08-21 | 32,400.00 | 32,830.00 | 32,230.00 | 32,710.00 | 0.0M |
| 2025-08-20 | 32,230.00 | 32,630.00 | 32,010.00 | 32,410.00 | 0.0M |
| 2025-08-19 | 33,120.00 | 33,120.00 | 32,560.00 | 32,820.00 | 0.0M |
| 2025-08-18 | 32,790.00 | 33,110.00 | 32,790.00 | 32,980.00 | 0.0M |
| 2025-08-15 | 32,060.00 | 32,770.00 | 31,960.00 | 32,770.00 | 0.0M |
| 2025-08-14 | 32,400.00 | 32,400.00 | 31,940.00 | 31,970.00 | 0.0M |
| 2025-08-13 | 32,250.00 | 32,500.00 | 32,160.00 | 32,450.00 | 0.0M |
| 2025-08-12 | 31,740.00 | 32,150.00 | 31,740.00 | 31,950.00 | 0.0M |
| 2025-08-08 | 31,810.00 | 31,970.00 | 31,500.00 | 31,500.00 | 0.0M |
| 2025-08-07 | 31,470.00 | 31,970.00 | 31,390.00 | 31,860.00 | 0.0M |
| 2025-08-06 | 31,030.00 | 31,430.00 | 31,030.00 | 31,390.00 | 0.0M |
| 2025-08-05 | 30,570.00 | 30,990.00 | 30,420.00 | 30,800.00 | 0.0M |
| 2025-08-04 | 29,565.00 | 30,280.00 | 29,550.00 | 30,270.00 | 0.0M |
| 2025-08-01 | 30,490.00 | 30,770.00 | 30,470.00 | 30,570.00 | 0.0M |
| 2025-07-31 | 30,110.00 | 30,550.00 | 30,110.00 | 30,550.00 | 0.0M |
| 2025-07-30 | 29,490.00 | 30,040.00 | 29,460.00 | 29,965.00 | 0.0M |
| 2025-07-29 | 29,195.00 | 29,290.00 | 29,130.00 | 29,235.00 | 0.0M |
| 2025-07-28 | 29,530.00 | 29,530.00 | 29,265.00 | 29,335.00 | 0.0M |
| 2025-07-25 | 29,635.00 | 29,635.00 | 29,335.00 | 29,335.00 | 0.0M |
| 2025-07-24 | 29,195.00 | 29,715.00 | 29,195.00 | 29,705.00 | 0.0M |
| 2025-07-23 | 28,875.00 | 29,185.00 | 28,355.00 | 28,355.00 | 0.0M |
| 2025-07-22 | 28,100.00 | 28,505.00 | 28,100.00 | 28,375.00 | 0.0M |
| 2025-07-18 | 27,965.00 | 27,985.00 | 27,820.00 | 27,820.00 | 0.0M |
| 2025-07-17 | 27,680.00 | 27,850.00 | 27,600.00 | 27,840.00 | 0.0M |
| 2025-07-16 | 27,895.00 | 28,060.00 | 27,895.00 | 27,965.00 | 0.0M |
| 2025-07-15 | 27,830.00 | 27,985.00 | 27,815.00 | 27,895.00 | 0.0M |
| 2025-07-14 | 27,825.00 | 27,825.00 | 27,520.00 | 27,795.00 | 0.0M |
| 2025-07-11 | 28,720.00 | 28,950.00 | 28,615.00 | 28,670.00 | 0.0M |
| 2025-07-10 | 28,620.00 | 28,630.00 | 28,475.00 | 28,525.00 | 0.0M |
| 2025-07-09 | 28,870.00 | 28,870.00 | 28,525.00 | 28,525.00 | 0.0M |
| 2025-07-08 | 27,775.00 | 28,600.00 | 27,775.00 | 28,600.00 | 0.0M |
| 2025-07-07 | 28,330.00 | 28,330.00 | 27,780.00 | 27,780.00 | 0.0M |
| 2025-07-04 | 28,725.00 | 28,725.00 | 28,235.00 | 28,260.00 | 0.0M |
| 2025-07-03 | 27,950.00 | 28,615.00 | 27,950.00 | 28,580.00 | 0.0M |
| 2025-07-02 | 27,635.00 | 27,870.00 | 27,425.00 | 27,820.00 | 0.0M |
| 2025-07-01 | 27,700.00 | 27,740.00 | 27,650.00 | 27,740.00 | 0.0M |
| 2025-06-30 | 28,155.00 | 28,180.00 | 27,730.00 | 27,730.00 | 0.0M |
| 2025-06-27 | 27,650.00 | 27,985.00 | 27,650.00 | 27,985.00 | 0.0M |
| 2025-06-26 | 26,970.00 | 27,305.00 | 26,970.00 | 27,305.00 | 0.0M |
| 2025-06-25 | 27,200.00 | 27,200.00 | 26,725.00 | 26,725.00 | 0.0M |
| 2025-06-24 | 26,655.00 | 26,845.00 | 26,655.00 | 26,840.00 | 0.0M |
| 2025-06-23 | 26,655.00 | 26,655.00 | 26,305.00 | 26,390.00 | 0.0M |
| 2025-06-20 | 27,055.00 | 27,055.00 | 26,900.00 | 26,900.00 | 0.0M |
| 2025-06-19 | 27,050.00 | 27,090.00 | 26,900.00 | 27,045.00 | 0.0M |
| 2025-06-18 | 27,055.00 | 27,055.00 | 26,860.00 | 26,955.00 | 0.0M |
| 2025-06-17 | 27,265.00 | 27,265.00 | 27,135.00 | 27,160.00 | 0.0M |
| 2025-06-16 | 27,260.00 | 27,395.00 | 27,170.00 | 27,250.00 | 0.0M |
| 2025-06-13 | 27,075.00 | 27,075.00 | 26,800.00 | 26,800.00 | 0.0M |
| 2025-06-12 | 27,320.00 | 27,320.00 | 27,130.00 | 27,190.00 | 0.0M |
| 2025-06-11 | 27,390.00 | 27,390.00 | 27,235.00 | 27,315.00 | 0.0M |
| 2025-06-10 | 27,545.00 | 27,580.00 | 27,340.00 | 27,340.00 | 0.0M |
| 2025-06-09 | 27,700.00 | 27,700.00 | 27,545.00 | 27,545.00 | 0.0M |
| 2025-06-06 | 27,415.00 | 27,550.00 | 27,390.00 | 27,515.00 | 0.0M |
| 2025-06-05 | 27,200.00 | 27,360.00 | 27,200.00 | 27,260.00 | 0.0M |
| 2025-06-04 | 27,380.00 | 27,485.00 | 27,330.00 | 27,485.00 | 0.0M |
| 2025-06-03 | 27,290.00 | 27,335.00 | 27,165.00 | 27,255.00 | 0.0M |
| 2025-06-02 | 27,340.00 | 27,540.00 | 27,250.00 | 27,295.00 | 0.0M |
| 2025-05-30 | 27,255.00 | 27,560.00 | 27,255.00 | 27,535.00 | 0.0M |
| 2025-05-29 | 27,230.00 | 27,625.00 | 27,230.00 | 27,610.00 | 0.0M |
| 2025-05-28 | 27,160.00 | 27,310.00 | 26,985.00 | 26,985.00 | 0.0M |
| 2025-05-27 | 26,870.00 | 27,115.00 | 26,870.00 | 27,115.00 | 0.0M |
| 2025-05-26 | 27,180.00 | 27,205.00 | 26,745.00 | 26,960.00 | 0.0M |
| 2025-05-23 | 26,250.00 | 26,745.00 | 26,250.00 | 26,680.00 | 0.0M |
| 2025-05-22 | 25,900.00 | 26,080.00 | 25,900.00 | 26,080.00 | 0.0M |
| 2025-05-21 | 26,100.00 | 26,235.00 | 26,095.00 | 26,230.00 | 0.0M |
| 2025-05-20 | 26,155.00 | 26,260.00 | 26,060.00 | 26,170.00 | 0.0M |
| 2025-05-19 | 25,760.00 | 26,210.00 | 25,760.00 | 26,015.00 | 0.0M |
| 2025-05-16 | 26,325.00 | 26,325.00 | 25,870.00 | 26,165.00 | 0.0M |
| 2025-05-15 | 26,280.00 | 26,505.00 | 26,145.00 | 26,145.00 | 0.0M |
| 2025-05-14 | 26,380.00 | 26,445.00 | 26,045.00 | 26,365.00 | 0.0M |
| 2025-05-13 | 26,235.00 | 26,415.00 | 25,870.00 | 25,950.00 | 0.0M |
| 2025-05-12 | 25,610.00 | 25,915.00 | 25,610.00 | 25,910.00 | 0.0M |
| 2025-05-09 | 25,905.00 | 25,940.00 | 25,830.00 | 25,940.00 | 0.0M |
| 2025-05-08 | 25,520.00 | 25,940.00 | 25,500.00 | 25,685.00 | 0.0M |
| 2025-05-07 | 25,585.00 | 25,660.00 | 25,565.00 | 25,640.00 | 0.0M |
| 2025-05-02 | 25,475.00 | 25,600.00 | 25,325.00 | 25,440.00 | 0.0M |
| 2025-05-01 | 25,410.00 | 25,495.00 | 25,250.00 | 25,430.00 | 0.0M |
| 2025-04-30 | 25,645.00 | 25,645.00 | 25,190.00 | 25,375.00 | 0.0M |
| 2025-04-28 | 25,440.00 | 25,500.00 | 25,260.00 | 25,490.00 | 0.0M |
| 2025-04-25 | 25,200.00 | 25,330.00 | 25,065.00 | 25,330.00 | 0.0M |
| 2025-04-24 | 24,700.00 | 24,980.00 | 24,700.00 | 24,830.00 | 0.0M |
| 2025-04-23 | 24,675.00 | 24,675.00 | 24,330.00 | 24,330.00 | 0.0M |
| 2025-04-22 | 23,865.00 | 24,080.00 | 23,865.00 | 24,080.00 | 0.0M |
| 2025-04-21 | 24,165.00 | 24,165.00 | 23,800.00 | 23,800.00 | 0.0M |
| 2025-04-18 | 24,345.00 | 24,365.00 | 24,200.00 | 24,330.00 | 0.0M |
| 2025-04-17 | 23,950.00 | 24,105.00 | 23,925.00 | 24,100.00 | 0.0M |
| 2025-04-16 | 24,230.00 | 24,230.00 | 23,695.00 | 23,750.00 | 0.0M |
| 2025-04-15 | 23,600.00 | 24,425.00 | 23,600.00 | 24,280.00 | 0.0M |
| 2025-04-14 | 24,255.00 | 24,305.00 | 24,080.00 | 24,100.00 | 0.0M |
| 2025-04-11 | 22,955.00 | 23,955.00 | 22,955.00 | 23,900.00 | 0.0M |
| 2025-04-10 | 25,160.00 | 25,835.00 | 23,800.00 | 24,455.00 | 0.0M |
| 2025-04-09 | 22,640.00 | 22,705.00 | 22,045.00 | 22,225.00 | 0.0M |
| 2025-04-08 | 23,500.00 | 23,680.00 | 23,160.00 | 23,315.00 | 0.0M |
| 2025-04-07 | 21,135.00 | 22,020.00 | 19,615.00 | 21,000.00 | 0.0M |
| 2025-04-04 | 24,840.00 | 24,840.00 | 23,400.00 | 23,955.00 | 0.0M |
| 2025-04-03 | 25,115.00 | 25,395.00 | 25,055.00 | 25,265.00 | 0.0M |
| 2025-04-02 | 26,595.00 | 26,595.00 | 26,100.00 | 26,250.00 | 0.0M |
| 2025-04-01 | 26,745.00 | 26,875.00 | 26,425.00 | 26,550.00 | 0.0M |
| 2025-03-31 | 27,500.00 | 27,500.00 | 26,445.00 | 26,790.00 | 0.0M |
| 2025-03-28 | 28,300.00 | 28,300.00 | 27,600.00 | 27,820.00 | 0.0M |
| 2025-03-27 | 28,440.00 | 28,440.00 | 28,010.00 | 28,125.00 | 0.0M |
| 2025-03-26 | 28,725.00 | 28,725.00 | 28,540.00 | 28,695.00 | 0.0M |
| 2025-03-25 | 28,690.00 | 28,725.00 | 28,405.00 | 28,405.00 | 0.0M |
| 2025-03-24 | 28,740.00 | 28,740.00 | 28,145.00 | 28,380.00 | 0.0M |
| 2025-03-21 | 28,545.00 | 28,700.00 | 28,475.00 | 28,535.00 | 0.0M |
| 2025-03-19 | 28,440.00 | 28,640.00 | 28,230.00 | 28,545.00 | 0.0M |
| 2025-03-18 | 28,320.00 | 28,465.00 | 28,285.00 | 28,400.00 | 0.0M |
| 2025-03-17 | 28,075.00 | 28,190.00 | 27,980.00 | 28,125.00 | 0.0M |
| 2025-03-14 | 27,645.00 | 27,985.00 | 27,590.00 | 27,985.00 | 0.0M |
| 2025-03-13 | 27,360.00 | 27,650.00 | 27,360.00 | 27,385.00 | 0.0M |
| 2025-03-12 | 26,755.00 | 27,480.00 | 26,755.00 | 27,480.00 | 0.0M |
| 2025-03-11 | 27,175.00 | 27,175.00 | 26,500.00 | 27,000.00 | 0.0M |
| 2025-03-10 | 27,860.00 | 27,860.00 | 27,555.00 | 27,675.00 | 0.0M |
| 2025-03-07 | 27,670.00 | 27,750.00 | 27,340.00 | 27,730.00 | 0.0M |
| 2025-03-06 | 27,395.00 | 27,770.00 | 27,395.00 | 27,725.00 | 0.0M |
| 2025-03-05 | 26,765.00 | 27,330.00 | 26,765.00 | 27,320.00 | 0.0M |
| 2025-03-04 | 27,315.00 | 27,315.00 | 26,800.00 | 27,010.00 | 0.0M |
| 2025-03-03 | 27,315.00 | 27,655.00 | 27,315.00 | 27,510.00 | 0.0M |
| 2025-02-28 | 27,350.00 | 27,595.00 | 27,020.00 | 27,315.00 | 0.0M |
| 2025-02-27 | 27,370.00 | 28,050.00 | 27,370.00 | 27,850.00 | 0.0M |
| 2025-02-26 | 27,160.00 | 27,300.00 | 26,880.00 | 27,300.00 | 0.0M |
| 2025-02-25 | 27,330.00 | 27,470.00 | 27,150.00 | 27,200.00 | 0.0M |
| 2025-02-21 | 27,890.00 | 27,890.00 | 27,650.00 | 27,700.00 | 0.0M |
| 2025-02-20 | 28,170.00 | 28,170.00 | 27,910.00 | 28,020.00 | 0.0M |
| 2025-02-19 | 28,340.00 | 28,490.00 | 28,170.00 | 28,170.00 | 0.0M |
| 2025-02-18 | 28,425.00 | 28,570.00 | 28,250.00 | 28,340.00 | 0.0M |
| 2025-02-17 | 28,490.00 | 28,490.00 | 28,200.00 | 28,490.00 | 0.0M |
| 2025-02-14 | 28,600.00 | 28,860.00 | 28,300.00 | 28,570.00 | 0.0M |
| 2025-02-13 | 28,790.00 | 28,900.00 | 28,540.00 | 28,635.00 | 0.0M |
| 2025-02-12 | 28,160.00 | 28,930.00 | 28,000.00 | 28,765.00 | 0.0M |
| 2025-02-10 | 28,335.00 | 28,335.00 | 27,900.00 | 28,260.00 | 0.0M |
| 2025-02-07 | 28,105.00 | 28,140.00 | 27,835.00 | 27,835.00 | 0.0M |
| 2025-02-06 | 27,850.00 | 27,985.00 | 27,755.00 | 27,805.00 | 0.0M |
| 2025-02-05 | 27,705.00 | 28,260.00 | 27,705.00 | 27,800.00 | 0.0M |
| 2025-02-04 | 27,415.00 | 27,750.00 | 27,400.00 | 27,750.00 | 0.0M |
| 2025-02-03 | 27,190.00 | 27,385.00 | 26,800.00 | 27,385.00 | 0.0M |
| 2025-01-31 | 27,400.00 | 27,815.00 | 27,400.00 | 27,690.00 | 0.0M |
| 2025-01-30 | 27,145.00 | 27,450.00 | 27,145.00 | 27,360.00 | 0.0M |
| 2025-01-29 | 26,745.00 | 27,170.00 | 26,735.00 | 27,125.00 | 0.0M |
| 2025-01-28 | 27,160.00 | 27,160.00 | 26,745.00 | 26,745.00 | 0.0M |
| 2025-01-27 | 28,225.00 | 28,225.00 | 27,325.00 | 27,325.00 | 0.0M |
| 2025-01-24 | 27,955.00 | 28,160.00 | 27,935.00 | 28,010.00 | 0.0M |
| 2025-01-23 | 27,790.00 | 28,010.00 | 27,620.00 | 27,780.00 | 0.0M |
| 2025-01-22 | 27,055.00 | 27,765.00 | 27,055.00 | 27,730.00 | 0.0M |
| 2025-01-21 | 26,925.00 | 27,070.00 | 26,725.00 | 26,795.00 | 0.0M |
| 2025-01-20 | 26,560.00 | 26,790.00 | 26,425.00 | 26,425.00 | 0.0M |
| 2025-01-17 | 26,105.00 | 26,400.00 | 26,000.00 | 26,400.00 | 0.0M |
| 2025-01-16 | 26,395.00 | 26,395.00 | 26,260.00 | 26,360.00 | 0.0M |
| 2025-01-15 | 26,255.00 | 26,435.00 | 26,155.00 | 26,395.00 | 0.0M |
| 2025-01-14 | 26,980.00 | 27,300.00 | 26,155.00 | 26,255.00 | 0.0M |
| 2025-01-10 | 26,625.00 | 27,030.00 | 26,625.00 | 27,030.00 | 0.0M |
| 2025-01-09 | 27,180.00 | 27,180.00 | 26,730.00 | 26,970.00 | 0.0M |
| 2025-01-08 | 27,000.00 | 27,320.00 | 27,000.00 | 27,270.00 | 0.0M |
| 2025-01-07 | 27,385.00 | 27,455.00 | 26,970.00 | 27,105.00 | 0.0M |
| 2025-01-06 | 27,245.00 | 27,525.00 | 27,245.00 | 27,285.00 | 0.0M |