15,290.00
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 | 15,310.00 | 15,325.00 | 15,125.00 | 15,290.00 | 0.1M |
| 2025-09-25 | 15,515.00 | 15,515.00 | 15,265.00 | 15,310.00 | 0.0M |
| 2025-09-24 | 15,535.00 | 15,535.00 | 15,345.00 | 15,500.00 | 0.1M |
| 2025-09-23 | 15,445.00 | 15,590.00 | 15,445.00 | 15,535.00 | 0.1M |
| 2025-09-22 | 15,185.00 | 15,455.00 | 15,185.00 | 15,420.00 | 0.1M |
| 2025-09-19 | 14,925.00 | 15,175.00 | 14,925.00 | 15,100.00 | 0.1M |
| 2025-09-18 | 14,805.00 | 14,820.00 | 14,650.00 | 14,805.00 | 0.1M |
| 2025-09-17 | 14,740.00 | 14,810.00 | 14,580.00 | 14,805.00 | 0.0M |
| 2025-09-16 | 14,565.00 | 14,800.00 | 14,565.00 | 14,735.00 | 0.1M |
| 2025-09-15 | 14,605.00 | 14,605.00 | 14,450.00 | 14,555.00 | 0.1M |
| 2025-09-12 | 14,165.00 | 14,420.00 | 14,165.00 | 14,355.00 | 0.0M |
| 2025-09-11 | 14,190.00 | 14,210.00 | 14,000.00 | 14,165.00 | 0.1M |
| 2025-09-10 | 13,930.00 | 13,975.00 | 13,730.00 | 13,840.00 | 0.1M |
| 2025-09-09 | 13,620.00 | 13,725.00 | 13,620.00 | 13,725.00 | 0.1M |
| 2025-09-08 | 13,400.00 | 13,605.00 | 13,400.00 | 13,565.00 | 0.0M |
| 2025-09-05 | 13,340.00 | 13,460.00 | 13,340.00 | 13,400.00 | 0.0M |
| 2025-09-04 | 13,155.00 | 13,300.00 | 13,155.00 | 13,280.00 | 0.0M |
| 2025-09-03 | 13,185.00 | 13,235.00 | 12,875.00 | 13,150.00 | 0.1M |
| 2025-09-02 | 13,325.00 | 13,345.00 | 13,190.00 | 13,190.00 | 0.0M |
| 2025-09-01 | 13,455.00 | 13,455.00 | 13,145.00 | 13,330.00 | 0.0M |
| 2025-08-29 | 13,370.00 | 13,535.00 | 13,370.00 | 13,455.00 | 0.0M |
| 2025-08-28 | 13,400.00 | 13,495.00 | 13,320.00 | 13,345.00 | 0.0M |
| 2025-08-27 | 13,435.00 | 13,515.00 | 13,415.00 | 13,495.00 | 0.0M |
| 2025-08-26 | 13,195.00 | 13,290.00 | 13,180.00 | 13,285.00 | 0.0M |
| 2025-08-25 | 12,970.00 | 13,230.00 | 12,970.00 | 13,195.00 | 0.0M |
| 2025-08-22 | 12,960.00 | 13,065.00 | 12,910.00 | 12,970.00 | 0.0M |
| 2025-08-21 | 13,010.00 | 13,010.00 | 12,915.00 | 12,960.00 | 0.0M |
| 2025-08-20 | 13,105.00 | 13,105.00 | 13,015.00 | 13,020.00 | 0.0M |
| 2025-08-19 | 13,395.00 | 13,490.00 | 13,360.00 | 13,360.00 | 0.0M |
| 2025-08-18 | 13,480.00 | 13,480.00 | 13,300.00 | 13,395.00 | 0.0M |
| 2025-08-14 | 13,370.00 | 13,540.00 | 13,370.00 | 13,480.00 | 0.1M |
| 2025-08-13 | 13,525.00 | 13,610.00 | 13,525.00 | 13,605.00 | 0.1M |
| 2025-08-12 | 13,350.00 | 13,435.00 | 13,315.00 | 13,315.00 | 0.2M |
| 2025-08-11 | 13,260.00 | 13,420.00 | 12,905.00 | 13,350.00 | 0.2M |
| 2025-08-08 | 13,285.00 | 13,375.00 | 13,205.00 | 13,255.00 | 0.2M |
| 2025-08-07 | 13,280.00 | 13,390.00 | 13,280.00 | 13,285.00 | 0.2M |
| 2025-08-06 | 13,175.00 | 13,295.00 | 13,110.00 | 13,280.00 | 0.2M |
| 2025-08-05 | 13,065.00 | 13,355.00 | 13,065.00 | 13,350.00 | 0.2M |
| 2025-08-04 | 12,970.00 | 13,020.00 | 12,905.00 | 12,970.00 | 0.2M |
| 2025-08-01 | 13,310.00 | 13,355.00 | 13,215.00 | 13,320.00 | 0.2M |
| 2025-07-31 | 13,315.00 | 13,475.00 | 13,315.00 | 13,410.00 | 0.2M |
| 2025-07-30 | 13,430.00 | 13,430.00 | 13,155.00 | 13,250.00 | 0.2M |
| 2025-07-29 | 13,320.00 | 13,470.00 | 13,320.00 | 13,430.00 | 0.2M |
| 2025-07-28 | 12,985.00 | 13,230.00 | 12,985.00 | 13,230.00 | 0.2M |
| 2025-07-25 | 12,930.00 | 12,980.00 | 12,810.00 | 12,950.00 | 0.2M |
| 2025-07-24 | 12,800.00 | 13,005.00 | 12,800.00 | 12,940.00 | 0.2M |
| 2025-07-23 | 12,975.00 | 12,975.00 | 12,650.00 | 12,795.00 | 0.2M |
| 2025-07-22 | 13,025.00 | 13,040.00 | 12,905.00 | 12,980.00 | 0.2M |
| 2025-07-21 | 12,935.00 | 13,060.00 | 12,920.00 | 13,025.00 | 0.2M |
| 2025-07-18 | 12,675.00 | 12,945.00 | 12,675.00 | 12,935.00 | 0.2M |
| 2025-07-17 | 12,565.00 | 12,775.00 | 12,565.00 | 12,775.00 | 0.2M |
| 2025-07-16 | 12,425.00 | 12,615.00 | 12,425.00 | 12,565.00 | 0.2M |
| 2025-07-15 | 12,325.00 | 12,515.00 | 12,260.00 | 12,425.00 | 0.2M |
| 2025-07-14 | 12,155.00 | 12,345.00 | 12,155.00 | 12,325.00 | 0.2M |
| 2025-07-11 | 12,340.00 | 12,425.00 | 12,245.00 | 12,305.00 | 0.2M |
| 2025-07-10 | 12,335.00 | 12,380.00 | 12,275.00 | 12,340.00 | 0.2M |
| 2025-07-09 | 12,245.00 | 12,365.00 | 12,245.00 | 12,335.00 | 0.1M |
| 2025-07-08 | 12,285.00 | 12,285.00 | 12,220.00 | 12,245.00 | 0.2M |
| 2025-07-07 | 12,285.00 | 12,355.00 | 12,285.00 | 12,325.00 | 0.2M |
| 2025-07-04 | 12,285.00 | 12,455.00 | 12,285.00 | 12,285.00 | 0.1M |
| 2025-07-03 | 12,220.00 | 12,305.00 | 12,135.00 | 12,205.00 | 0.2M |
| 2025-07-02 | 12,330.00 | 12,330.00 | 11,935.00 | 12,170.00 | 0.2M |
| 2025-07-01 | 12,320.00 | 12,390.00 | 12,305.00 | 12,345.00 | 0.2M |
| 2025-06-30 | 12,465.00 | 12,480.00 | 12,235.00 | 12,320.00 | 0.1M |
| 2025-06-27 | 12,200.00 | 12,480.00 | 12,200.00 | 12,465.00 | 0.1M |
| 2025-06-26 | 12,125.00 | 12,195.00 | 12,045.00 | 12,150.00 | 0.1M |
| 2025-06-25 | 12,140.00 | 12,220.00 | 12,055.00 | 12,125.00 | 0.1M |
| 2025-06-24 | 12,010.00 | 12,125.00 | 12,000.00 | 12,010.00 | 0.2M |
| 2025-06-23 | 11,855.00 | 11,940.00 | 11,775.00 | 11,940.00 | 0.1M |
| 2025-06-20 | 11,945.00 | 11,965.00 | 11,840.00 | 11,865.00 | 0.2M |
| 2025-06-19 | 11,845.00 | 12,400.00 | 11,845.00 | 11,945.00 | 0.2M |
| 2025-06-18 | 11,860.00 | 12,300.00 | 11,845.00 | 11,845.00 | 0.2M |
| 2025-06-17 | 11,735.00 | 11,970.00 | 11,720.00 | 11,865.00 | 0.2M |
| 2025-06-16 | 11,640.00 | 11,740.00 | 11,640.00 | 11,735.00 | 0.3M |
| 2025-06-13 | 11,685.00 | 11,695.00 | 11,570.00 | 11,660.00 | 0.2M |
| 2025-06-12 | 11,920.00 | 11,930.00 | 11,710.00 | 11,750.00 | 0.2M |
| 2025-06-11 | 11,845.00 | 11,940.00 | 11,805.00 | 11,930.00 | 0.2M |
| 2025-06-10 | 11,680.00 | 11,827.00 | 11,670.00 | 11,795.00 | 0.2M |
| 2025-06-09 | 11,670.00 | 11,725.00 | 11,615.00 | 11,680.00 | 0.2M |
| 2025-06-05 | 11,765.00 | 11,800.00 | 11,670.00 | 11,670.00 | 0.2M |
| 2025-06-04 | 11,695.00 | 11,830.00 | 11,695.00 | 11,770.00 | 0.2M |
| 2025-06-02 | 11,720.00 | 11,720.00 | 11,410.00 | 11,490.00 | 0.2M |
| 2025-05-30 | 11,800.00 | 11,800.00 | 11,605.00 | 11,720.00 | 0.2M |
| 2025-05-29 | 11,900.00 | 12,070.00 | 11,900.00 | 11,980.00 | 0.2M |
| 2025-05-28 | 11,700.00 | 11,945.00 | 11,700.00 | 11,890.00 | 0.2M |
| 2025-05-27 | 11,695.00 | 11,735.00 | 11,660.00 | 11,700.00 | 0.1M |
| 2025-05-26 | 11,765.00 | 11,765.00 | 11,640.00 | 11,695.00 | 0.2M |
| 2025-05-23 | 11,840.00 | 11,892.00 | 11,745.00 | 11,765.00 | 0.2M |
| 2025-05-22 | 11,800.00 | 11,860.00 | 11,740.00 | 11,840.00 | 0.2M |
| 2025-05-21 | 12,045.00 | 12,055.00 | 11,910.00 | 11,920.00 | 0.2M |
| 2025-05-20 | 11,975.00 | 12,100.00 | 11,975.00 | 12,045.00 | 0.2M |
| 2025-05-19 | 11,965.00 | 12,040.00 | 11,960.00 | 11,975.00 | 0.2M |
| 2025-05-16 | 12,095.00 | 12,095.00 | 11,940.00 | 11,965.00 | 0.2M |
| 2025-05-15 | 12,290.00 | 12,290.00 | 12,065.00 | 12,100.00 | 0.2M |
| 2025-05-14 | 12,275.00 | 12,290.00 | 12,135.00 | 12,290.00 | 0.2M |
| 2025-05-13 | 11,725.00 | 12,010.00 | 11,725.00 | 11,955.00 | 0.2M |
| 2025-05-12 | 11,565.00 | 11,660.00 | 11,500.00 | 11,660.00 | 0.2M |
| 2025-05-09 | 11,355.00 | 11,525.00 | 11,340.00 | 11,380.00 | 0.2M |
| 2025-05-08 | 11,170.00 | 11,330.00 | 11,170.00 | 11,300.00 | 0.2M |
| 2025-05-07 | 11,235.00 | 11,300.00 | 11,145.00 | 11,170.00 | 0.3M |
| 2025-05-02 | 11,260.00 | 11,420.00 | 11,235.00 | 11,235.00 | 0.3M |
| 2025-04-30 | 11,340.00 | 11,340.00 | 11,230.00 | 11,255.00 | 0.3M |
| 2025-04-29 | 11,205.00 | 11,305.00 | 11,205.00 | 11,300.00 | 0.2M |
| 2025-04-28 | 11,250.00 | 11,250.00 | 11,150.00 | 11,205.00 | 0.2M |
| 2025-04-25 | 11,065.00 | 11,120.00 | 11,000.00 | 11,105.00 | 0.3M |
| 2025-04-24 | 10,650.00 | 10,660.00 | 10,527.00 | 10,600.00 | 0.2M |
| 2025-04-23 | 10,250.00 | 10,405.00 | 10,200.00 | 10,390.00 | 0.2M |
| 2025-04-22 | 9,775.00 | 9,840.00 | 9,762.00 | 9,770.00 | 0.2M |