22,115.00
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 | 22,060.00 | 22,150.00 | 21,885.00 | 22,115.00 | 0.0M |
| 2025-09-25 | 22,230.00 | 22,230.00 | 21,905.00 | 21,905.00 | 0.0M |
| 2025-09-24 | 22,070.00 | 22,205.00 | 21,980.00 | 22,150.00 | 0.0M |
| 2025-09-23 | 22,040.00 | 22,110.00 | 21,865.00 | 22,070.00 | 0.0M |
| 2025-09-22 | 21,710.00 | 21,710.00 | 21,505.00 | 21,580.00 | 0.0M |
| 2025-09-19 | 21,735.00 | 21,805.00 | 21,540.00 | 21,565.00 | 0.0M |
| 2025-09-18 | 21,125.00 | 21,260.00 | 21,020.00 | 21,245.00 | 0.0M |
| 2025-09-17 | 21,145.00 | 21,160.00 | 20,920.00 | 21,135.00 | 0.0M |
| 2025-09-16 | 21,210.00 | 21,210.00 | 21,140.00 | 21,145.00 | 0.0M |
| 2025-09-15 | 21,085.00 | 21,085.00 | 20,835.00 | 20,995.00 | 0.0M |
| 2025-09-12 | 20,900.00 | 20,900.00 | 20,745.00 | 20,820.00 | 0.0M |
| 2025-09-11 | 20,865.00 | 20,865.00 | 20,570.00 | 20,647.00 | 0.0M |
| 2025-09-10 | 20,220.00 | 20,220.00 | 20,105.00 | 20,115.00 | 0.0M |
| 2025-09-09 | 20,050.00 | 20,050.00 | 19,785.00 | 19,855.00 | 0.0M |
| 2025-09-08 | 19,670.00 | 19,915.00 | 19,665.00 | 19,675.00 | 0.0M |
| 2025-09-05 | 19,480.00 | 19,510.00 | 19,390.00 | 19,445.00 | 0.0M |
| 2025-09-04 | 19,210.00 | 19,245.00 | 19,095.00 | 19,240.00 | 0.0M |
| 2025-09-03 | 19,295.00 | 19,295.00 | 19,070.00 | 19,105.00 | 0.0M |
| 2025-09-02 | 19,230.00 | 19,365.00 | 19,230.00 | 19,330.00 | 0.0M |
| 2025-09-01 | 19,430.00 | 19,430.00 | 19,230.00 | 19,230.00 | 0.0M |
| 2025-08-29 | 19,845.00 | 19,845.00 | 19,667.00 | 19,765.00 | 0.0M |
| 2025-08-28 | 19,785.00 | 19,785.00 | 19,550.00 | 19,575.00 | 0.0M |
| 2025-08-27 | 19,700.00 | 19,875.00 | 19,695.00 | 19,765.00 | 0.0M |
| 2025-08-26 | 19,350.00 | 19,495.00 | 19,345.00 | 19,380.00 | 0.0M |
| 2025-08-25 | 19,490.00 | 19,500.00 | 19,320.00 | 19,345.00 | 0.0M |
| 2025-08-22 | 19,260.00 | 19,260.00 | 18,950.00 | 19,010.00 | 0.0M |
| 2025-08-21 | 19,255.00 | 19,370.00 | 19,255.00 | 19,260.00 | 0.0M |
| 2025-08-20 | 19,180.00 | 19,455.00 | 19,180.00 | 19,260.00 | 0.0M |
| 2025-08-19 | 19,905.00 | 19,905.00 | 19,675.00 | 19,705.00 | 0.0M |
| 2025-08-18 | 19,905.00 | 19,905.00 | 19,635.00 | 19,640.00 | 0.0M |
| 2025-08-14 | 19,900.00 | 20,080.00 | 19,867.00 | 19,920.00 | 0.0M |
| 2025-08-13 | 20,160.00 | 20,160.00 | 19,845.00 | 19,845.00 | 0.0M |
| 2025-08-12 | 19,710.00 | 19,710.00 | 19,530.00 | 19,635.00 | 0.0M |
| 2025-08-11 | 19,500.00 | 19,785.00 | 19,500.00 | 19,685.00 | 0.0M |
| 2025-08-08 | 19,465.00 | 19,465.00 | 19,245.00 | 19,400.00 | 0.0M |
| 2025-08-07 | 19,095.00 | 19,095.00 | 18,895.00 | 18,935.00 | 0.0M |
| 2025-08-06 | 18,955.00 | 18,960.00 | 18,890.00 | 18,945.00 | 0.0M |
| 2025-08-05 | 19,280.00 | 19,280.00 | 19,110.00 | 19,195.00 | 0.0M |
| 2025-08-04 | 18,910.00 | 18,910.00 | 18,810.00 | 18,850.00 | 0.0M |
| 2025-08-01 | 19,080.00 | 19,270.00 | 19,025.00 | 19,145.00 | 0.0M |
| 2025-07-31 | 19,815.00 | 19,840.00 | 19,705.00 | 19,720.00 | 0.0M |
| 2025-07-30 | 19,575.00 | 19,575.00 | 19,380.00 | 19,470.00 | 0.0M |
| 2025-07-29 | 19,680.00 | 19,680.00 | 19,540.00 | 19,590.00 | 0.0M |
| 2025-07-28 | 19,380.00 | 19,380.00 | 19,130.00 | 19,290.00 | 0.0M |
| 2025-07-25 | 19,020.00 | 19,030.00 | 18,930.00 | 18,980.00 | 0.0M |
| 2025-07-24 | 18,885.00 | 19,060.00 | 18,850.00 | 18,855.00 | 0.0M |
| 2025-07-23 | 18,790.00 | 18,990.00 | 18,725.00 | 18,885.00 | 0.0M |
| 2025-07-22 | 19,365.00 | 19,405.00 | 19,215.00 | 19,215.00 | 0.0M |
| 2025-07-21 | 19,530.00 | 19,530.00 | 19,370.00 | 19,370.00 | 0.0M |
| 2025-07-18 | 19,540.00 | 19,665.00 | 19,530.00 | 19,530.00 | 0.0M |
| 2025-07-17 | 19,435.00 | 19,530.00 | 19,260.00 | 19,525.00 | 0.0M |
| 2025-07-16 | 19,500.00 | 19,620.00 | 19,360.00 | 19,535.00 | 0.0M |
| 2025-07-15 | 18,885.00 | 19,075.00 | 18,885.00 | 18,960.00 | 0.0M |
| 2025-07-14 | 18,900.00 | 18,995.00 | 18,775.00 | 18,810.00 | 0.0M |
| 2025-07-11 | 19,025.00 | 19,025.00 | 18,780.00 | 18,900.00 | 0.0M |
| 2025-07-10 | 18,725.00 | 18,890.00 | 18,685.00 | 18,715.00 | 0.0M |
| 2025-07-09 | 18,600.00 | 18,600.00 | 18,515.00 | 18,585.00 | 0.0M |
| 2025-07-08 | 18,450.00 | 18,495.00 | 18,355.00 | 18,385.00 | 0.0M |
| 2025-07-07 | 18,565.00 | 18,565.00 | 18,415.00 | 18,495.00 | 0.0M |
| 2025-07-04 | 18,635.00 | 18,675.00 | 18,500.00 | 18,605.00 | 0.0M |
| 2025-07-03 | 18,410.00 | 18,495.00 | 18,265.00 | 18,490.00 | 0.0M |
| 2025-07-02 | 18,075.00 | 18,090.00 | 18,065.00 | 18,085.00 | 0.0M |
| 2025-07-01 | 18,290.00 | 18,335.00 | 18,100.00 | 18,175.00 | 0.0M |
| 2025-06-30 | 18,315.00 | 18,405.00 | 18,095.00 | 18,290.00 | 0.0M |
| 2025-06-27 | 18,010.00 | 18,260.00 | 18,010.00 | 18,125.00 | 0.0M |
| 2025-06-26 | 18,185.00 | 18,185.00 | 17,930.00 | 18,100.00 | 0.0M |
| 2025-06-25 | 17,840.00 | 17,945.00 | 17,840.00 | 17,940.00 | 0.0M |
| 2025-06-24 | 17,485.00 | 17,505.00 | 17,425.00 | 17,460.00 | 0.0M |
| 2025-06-23 | 17,165.00 | 17,250.00 | 17,005.00 | 17,140.00 | 0.0M |
| 2025-06-20 | 17,125.00 | 17,330.00 | 17,125.00 | 17,305.00 | 0.0M |
| 2025-06-19 | 17,260.00 | 17,315.00 | 17,235.00 | 17,260.00 | 0.0M |
| 2025-06-18 | 17,140.00 | 17,315.00 | 17,115.00 | 17,235.00 | 0.0M |
| 2025-06-17 | 17,095.00 | 17,120.00 | 17,065.00 | 17,090.00 | 0.0M |
| 2025-06-16 | 17,040.00 | 17,050.00 | 16,800.00 | 16,825.00 | 0.0M |
| 2025-06-13 | 17,050.00 | 17,050.00 | 16,910.00 | 17,050.00 | 0.0M |
| 2025-06-12 | 17,200.00 | 17,200.00 | 16,950.00 | 16,960.00 | 0.0M |
| 2025-06-11 | 17,200.00 | 17,200.00 | 17,140.00 | 17,200.00 | 0.0M |
| 2025-06-10 | 16,695.00 | 16,850.00 | 16,685.00 | 16,850.00 | 0.0M |
| 2025-06-09 | 16,440.00 | 16,710.00 | 16,440.00 | 16,635.00 | 0.0M |
| 2025-06-05 | 16,775.00 | 16,775.00 | 16,570.00 | 16,640.00 | 0.0M |
| 2025-06-04 | 16,510.00 | 16,765.00 | 16,510.00 | 16,555.00 | 0.0M |
| 2025-06-02 | 16,205.00 | 16,205.00 | 15,960.00 | 15,960.00 | 0.0M |
| 2025-05-30 | 16,170.00 | 16,500.00 | 16,170.00 | 16,500.00 | 0.0M |
| 2025-05-29 | 16,605.00 | 16,745.00 | 16,605.00 | 16,665.00 | 0.0M |
| 2025-05-28 | 16,575.00 | 16,575.00 | 16,165.00 | 16,225.00 | 0.0M |
| 2025-05-27 | 15,970.00 | 15,990.00 | 15,935.00 | 15,990.00 | 0.0M |
| 2025-05-26 | 16,110.00 | 16,110.00 | 15,870.00 | 15,970.00 | 0.0M |
| 2025-05-23 | 16,105.00 | 16,185.00 | 16,035.00 | 16,050.00 | 0.0M |
| 2025-05-22 | 16,015.00 | 16,175.00 | 15,930.00 | 16,175.00 | 0.0M |
| 2025-05-21 | 16,460.00 | 16,570.00 | 16,415.00 | 16,415.00 | 0.0M |
| 2025-05-20 | 16,505.00 | 16,640.00 | 16,405.00 | 16,405.00 | 0.0M |
| 2025-05-19 | 16,400.00 | 16,475.00 | 16,245.00 | 16,245.00 | 0.0M |
| 2025-05-16 | 16,785.00 | 16,785.00 | 16,575.00 | 16,690.00 | 0.0M |
| 2025-05-15 | 16,830.00 | 16,850.00 | 16,630.00 | 16,695.00 | 0.0M |
| 2025-05-14 | 16,795.00 | 16,915.00 | 16,785.00 | 16,835.00 | 0.0M |
| 2025-05-13 | 16,500.00 | 16,500.00 | 16,135.00 | 16,345.00 | 0.0M |
| 2025-05-12 | 15,510.00 | 15,575.00 | 15,400.00 | 15,560.00 | 0.0M |
| 2025-05-09 | 15,145.00 | 15,285.00 | 15,145.00 | 15,230.00 | 0.0M |
| 2025-05-08 | 15,000.00 | 15,135.00 | 14,995.00 | 15,080.00 | 0.0M |
| 2025-05-07 | 14,565.00 | 14,745.00 | 14,435.00 | 14,745.00 | 0.0M |
| 2025-05-02 | 14,745.00 | 14,930.00 | 14,565.00 | 14,565.00 | 0.0M |
| 2025-04-30 | 14,600.00 | 14,600.00 | 14,410.00 | 14,525.00 | 0.0M |
| 2025-04-29 | 14,770.00 | 14,790.00 | 14,670.00 | 14,790.00 | 0.0M |
| 2025-04-28 | 14,725.00 | 14,850.00 | 14,245.00 | 14,800.00 | 0.0M |
| 2025-04-25 | 14,745.00 | 14,745.00 | 14,615.00 | 14,725.00 | 0.0M |
| 2025-04-24 | 13,830.00 | 13,940.00 | 13,830.00 | 13,900.00 | 0.0M |
| 2025-04-23 | 13,240.00 | 13,745.00 | 13,240.00 | 13,715.00 | 0.0M |
| 2025-04-22 | 13,240.00 | 13,330.00 | 13,230.00 | 13,240.00 | 0.0M |
| 2025-04-21 | 13,470.00 | 13,480.00 | 13,320.00 | 13,400.00 | 0.0M |
| 2025-04-18 | 13,690.00 | 13,690.00 | 13,405.00 | 13,580.00 | 0.0M |
| 2025-04-17 | 13,570.00 | 13,690.00 | 13,565.00 | 13,690.00 | 0.0M |
| 2025-04-16 | 14,080.00 | 14,080.00 | 13,875.00 | 13,875.00 | 0.0M |
| 2025-04-15 | 14,110.00 | 14,170.00 | 14,100.00 | 14,125.00 | 0.0M |
| 2025-04-14 | 14,205.00 | 14,400.00 | 14,205.00 | 14,310.00 | 0.0M |
| 2025-04-11 | 14,080.00 | 14,240.00 | 13,750.00 | 14,240.00 | 0.0M |
| 2025-04-10 | 15,030.00 | 15,030.00 | 14,815.00 | 15,030.00 | 0.0M |
| 2025-04-09 | 12,995.00 | 13,105.00 | 12,705.00 | 12,910.00 | 0.0M |
| 2025-04-08 | 13,565.00 | 13,645.00 | 13,395.00 | 13,560.00 | 0.0M |
| 2025-04-07 | 12,500.00 | 12,755.00 | 12,435.00 | 12,450.00 | 0.0M |
| 2025-04-04 | 13,660.00 | 13,915.00 | 13,620.00 | 13,650.00 | 0.0M |
| 2025-04-03 | 14,835.00 | 14,885.00 | 14,585.00 | 14,850.00 | 0.0M |
| 2025-04-02 | 15,365.00 | 15,365.00 | 15,200.00 | 15,200.00 | 0.0M |
| 2025-04-01 | 15,100.00 | 15,225.00 | 15,090.00 | 15,190.00 | 0.0M |
| 2025-03-31 | 15,155.00 | 15,155.00 | 14,765.00 | 15,100.00 | 0.0M |
| 2025-03-28 | 15,600.00 | 15,600.00 | 15,420.00 | 15,600.00 | 0.0M |
| 2025-03-27 | 15,975.00 | 15,990.00 | 15,825.00 | 15,990.00 | 0.0M |
| 2025-03-26 | 16,520.00 | 16,520.00 | 16,350.00 | 16,350.00 | 0.0M |
| 2025-03-25 | 16,500.00 | 16,575.00 | 16,470.00 | 16,475.00 | 0.0M |
| 2025-03-24 | 16,250.00 | 16,250.00 | 16,135.00 | 16,250.00 | 0.0M |
| 2025-03-21 | 16,225.00 | 16,410.00 | 16,225.00 | 16,330.00 | 0.0M |
| 2025-03-20 | 16,170.00 | 16,335.00 | 16,130.00 | 16,160.00 | 0.0M |
| 2025-03-19 | 15,980.00 | 15,980.00 | 15,945.00 | 15,945.00 | 0.0M |
| 2025-03-18 | 16,285.00 | 16,285.00 | 15,802.00 | 16,000.00 | 0.0M |
| 2025-03-17 | 15,950.00 | 16,000.00 | 15,875.00 | 15,875.00 | 0.0M |
| 2025-03-14 | 15,840.00 | 15,840.00 | 15,460.00 | 15,600.00 | 0.0M |
| 2025-03-13 | 15,890.00 | 15,890.00 | 15,620.00 | 15,620.00 | 0.0M |
| 2025-03-12 | 15,200.00 | 15,455.00 | 15,190.00 | 15,245.00 | 0.0M |
| 2025-03-11 | 16,460.00 | 16,460.00 | 15,035.00 | 15,200.00 | 0.0M |
| 2025-03-10 | 15,820.00 | 15,985.00 | 15,820.00 | 15,985.00 | 0.0M |
| 2025-03-07 | 15,730.00 | 15,730.00 | 15,655.00 | 15,685.00 | 0.0M |
| 2025-03-06 | 16,230.00 | 16,230.00 | 15,855.00 | 16,130.00 | 0.0M |
| 2025-03-05 | 15,970.00 | 16,070.00 | 15,940.00 | 16,045.00 | 0.0M |
| 2025-03-04 | 15,000.00 | 15,975.00 | 15,000.00 | 15,975.00 | 0.0M |
| 2025-02-28 | 16,240.00 | 16,240.00 | 15,890.00 | 16,095.00 | 0.0M |
| 2025-02-27 | 16,830.00 | 16,985.00 | 16,805.00 | 16,955.00 | 0.0M |
| 2025-02-26 | 16,460.00 | 16,685.00 | 16,400.00 | 16,430.00 | 0.0M |
| 2025-02-25 | 16,695.00 | 16,865.00 | 16,530.00 | 16,800.00 | 0.0M |
| 2025-02-24 | 17,165.00 | 17,295.00 | 17,150.00 | 17,185.00 | 0.0M |
| 2025-02-21 | 17,540.00 | 17,545.00 | 17,490.00 | 17,490.00 | 0.0M |
| 2025-02-20 | 17,505.00 | 17,640.00 | 17,465.00 | 17,505.00 | 0.0M |
| 2025-02-19 | 17,660.00 | 17,695.00 | 17,375.00 | 17,375.00 | 0.0M |
| 2025-02-18 | 17,495.00 | 17,495.00 | 17,330.00 | 17,405.00 | 0.0M |
| 2025-02-17 | 17,370.00 | 17,490.00 | 17,370.00 | 17,420.00 | 0.0M |
| 2025-02-14 | 17,495.00 | 17,495.00 | 17,335.00 | 17,370.00 | 0.0M |
| 2025-02-13 | 17,500.00 | 17,500.00 | 17,365.00 | 17,375.00 | 0.0M |
| 2025-02-12 | 17,565.00 | 17,565.00 | 17,390.00 | 17,430.00 | 0.0M |
| 2025-02-11 | 17,330.00 | 17,400.00 | 17,330.00 | 17,370.00 | 0.0M |
| 2025-02-10 | 17,355.00 | 17,355.00 | 17,140.00 | 17,250.00 | 0.0M |
| 2025-02-07 | 17,450.00 | 17,455.00 | 17,360.00 | 17,415.00 | 0.0M |
| 2025-02-06 | 17,460.00 | 17,460.00 | 17,275.00 | 17,450.00 | 0.0M |
| 2025-02-05 | 16,835.00 | 17,165.00 | 16,835.00 | 17,010.00 | 0.0M |
| 2025-02-04 | 16,850.00 | 16,985.00 | 16,820.00 | 16,830.00 | 0.0M |
| 2025-02-03 | 17,145.00 | 17,185.00 | 16,830.00 | 16,830.00 | 0.0M |
| 2025-01-31 | 17,030.00 | 17,510.00 | 17,030.00 | 17,495.00 | 0.0M |
| 2025-01-24 | 18,415.00 | 18,610.00 | 18,410.00 | 18,430.00 | 0.0M |
| 2025-01-23 | 18,350.00 | 18,705.00 | 18,350.00 | 18,450.00 | 0.0M |
| 2025-01-22 | 18,180.00 | 18,305.00 | 18,115.00 | 18,260.00 | 0.0M |
| 2025-01-21 | 18,025.00 | 18,100.00 | 17,840.00 | 17,860.00 | 0.0M |
| 2025-01-20 | 18,300.00 | 18,300.00 | 17,945.00 | 17,995.00 | 0.0M |
| 2025-01-17 | 17,715.00 | 17,785.00 | 17,685.00 | 17,785.00 | 0.0M |
| 2025-01-16 | 17,630.00 | 17,890.00 | 17,610.00 | 17,685.00 | 0.0M |
| 2025-01-15 | 17,450.00 | 17,450.00 | 17,335.00 | 17,340.00 | 0.0M |
| 2025-01-14 | 17,495.00 | 17,495.00 | 17,400.00 | 17,450.00 | 0.0M |
| 2025-01-13 | 17,660.00 | 17,785.00 | 17,465.00 | 17,495.00 | 0.0M |
| 2025-01-10 | 17,780.00 | 17,890.00 | 17,780.00 | 17,885.00 | 0.0M |
| 2025-01-09 | 17,935.00 | 17,940.00 | 17,770.00 | 17,780.00 | 0.0M |
| 2025-01-08 | 18,010.00 | 18,090.00 | 17,885.00 | 18,005.00 | 0.0M |
| 2025-01-07 | 18,015.00 | 18,665.00 | 18,015.00 | 18,390.00 | 0.0M |
| 2025-01-06 | 17,840.00 | 17,990.00 | 17,830.00 | 17,875.00 | 0.0M |
| 2025-01-03 | 17,700.00 | 17,700.00 | 17,270.00 | 17,400.00 | 0.0M |
| 2025-01-02 | 17,525.00 | 17,555.00 | 17,185.00 | 17,365.00 | 0.0M |