40,405.00
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 | 40,640.00 | 40,640.00 | 40,405.00 | 40,405.00 | 0.0M |
| 2025-09-25 | 40,810.00 | 40,810.00 | 40,675.00 | 40,675.00 | 0.0M |
| 2025-09-24 | 41,040.00 | 41,040.00 | 40,825.00 | 40,840.00 | 0.0M |
| 2025-09-23 | 40,945.00 | 41,040.00 | 40,945.00 | 41,040.00 | 0.0M |
| 2025-09-22 | 41,020.00 | 41,020.00 | 40,890.00 | 40,895.00 | 0.0M |
| 2025-09-19 | 41,180.00 | 41,180.00 | 41,020.00 | 41,020.00 | 0.0M |
| 2025-09-18 | 41,055.00 | 41,130.00 | 41,020.00 | 41,130.00 | 0.0M |
| 2025-09-17 | 41,060.00 | 41,110.00 | 41,015.00 | 41,095.00 | 0.0M |
| 2025-09-16 | 40,965.00 | 41,015.00 | 40,965.00 | 41,015.00 | 0.0M |
| 2025-09-15 | 40,880.00 | 40,930.00 | 40,820.00 | 40,930.00 | 0.0M |
| 2025-09-12 | 40,945.00 | 40,990.00 | 40,885.00 | 40,885.00 | 0.0M |
| 2025-09-11 | 40,875.00 | 40,945.00 | 40,845.00 | 40,915.00 | 0.0M |
| 2025-09-10 | 40,815.00 | 40,815.00 | 40,790.00 | 40,790.00 | 0.0M |
| 2025-09-09 | 40,725.00 | 40,840.00 | 40,725.00 | 40,840.00 | 0.0M |
| 2025-09-08 | 40,750.00 | 40,755.00 | 40,645.00 | 40,690.00 | 0.0M |
| 2025-09-05 | 40,940.00 | 40,975.00 | 40,940.00 | 40,975.00 | 0.0M |
| 2025-09-04 | 40,840.00 | 40,850.00 | 40,770.00 | 40,770.00 | 0.0M |
| 2025-09-03 | 40,815.00 | 40,815.00 | 40,600.00 | 40,600.00 | 0.0M |
| 2025-09-02 | 40,955.00 | 40,955.00 | 40,870.00 | 40,870.00 | 0.0M |
| 2025-09-01 | 41,065.00 | 41,090.00 | 40,985.00 | 40,985.00 | 0.0M |
| 2025-08-29 | 41,125.00 | 41,125.00 | 41,035.00 | 41,090.00 | 0.0M |
| 2025-08-28 | 41,115.00 | 41,195.00 | 41,115.00 | 41,125.00 | 0.0M |
| 2025-08-27 | 40,955.00 | 41,055.00 | 40,950.00 | 41,055.00 | 0.0M |
| 2025-08-26 | 41,030.00 | 41,030.00 | 40,915.00 | 40,955.00 | 0.0M |
| 2025-08-25 | 41,065.00 | 41,075.00 | 41,050.00 | 41,050.00 | 0.0M |
| 2025-08-22 | 41,000.00 | 41,000.00 | 40,965.00 | 40,965.00 | 0.0M |
| 2025-08-21 | 40,980.00 | 41,000.00 | 40,975.00 | 41,000.00 | 0.0M |
| 2025-08-20 | 40,915.00 | 40,950.00 | 40,890.00 | 40,890.00 | 0.0M |
| 2025-08-19 | 40,920.00 | 40,965.00 | 40,855.00 | 40,915.00 | 0.0M |
| 2025-08-18 | 41,095.00 | 41,095.00 | 41,015.00 | 41,015.00 | 0.0M |
| 2025-08-14 | 41,160.00 | 41,245.00 | 41,160.00 | 41,245.00 | 0.0M |
| 2025-08-13 | 41,220.00 | 41,220.00 | 41,100.00 | 41,100.00 | 0.0M |
| 2025-08-12 | 41,330.00 | 41,330.00 | 41,205.00 | 41,220.00 | 0.0M |
| 2025-08-11 | 41,350.00 | 41,365.00 | 41,350.00 | 41,365.00 | 0.0M |
| 2025-08-08 | 41,285.00 | 41,425.00 | 41,285.00 | 41,350.00 | 0.0M |
| 2025-08-07 | 41,345.00 | 41,345.00 | 41,250.00 | 41,270.00 | 0.0M |
| 2025-08-06 | 41,340.00 | 41,415.00 | 41,320.00 | 41,320.00 | 0.0M |
| 2025-08-05 | 41,320.00 | 41,420.00 | 41,295.00 | 41,330.00 | 0.0M |
| 2025-08-04 | 41,205.00 | 41,300.00 | 41,205.00 | 41,265.00 | 0.0M |
| 2025-08-01 | 41,065.00 | 41,085.00 | 40,970.00 | 40,970.00 | 0.0M |
| 2025-07-31 | 41,095.00 | 41,150.00 | 41,085.00 | 41,150.00 | 0.0M |
| 2025-07-30 | 41,125.00 | 41,185.00 | 41,115.00 | 41,130.00 | 0.0M |
| 2025-07-29 | 41,005.00 | 41,115.00 | 41,005.00 | 41,060.00 | 0.0M |
| 2025-07-28 | 40,870.00 | 40,975.00 | 40,870.00 | 40,975.00 | 0.0M |
| 2025-07-25 | 40,920.00 | 40,940.00 | 40,840.00 | 40,840.00 | 0.0M |
| 2025-07-24 | 40,970.00 | 40,985.00 | 40,910.00 | 40,920.00 | 0.0M |
| 2025-07-23 | 40,965.00 | 41,010.00 | 40,950.00 | 40,950.00 | 0.0M |
| 2025-07-22 | 40,875.00 | 41,135.00 | 40,875.00 | 40,965.00 | 0.0M |
| 2025-07-21 | 40,770.00 | 40,810.00 | 40,770.00 | 40,810.00 | 0.0M |
| 2025-07-18 | 40,775.00 | 40,880.00 | 40,775.00 | 40,880.00 | 0.0M |
| 2025-07-17 | 40,860.00 | 40,860.00 | 40,700.00 | 40,700.00 | 0.0M |
| 2025-07-16 | 40,790.00 | 40,860.00 | 40,730.00 | 40,860.00 | 0.0M |
| 2025-07-15 | 40,875.00 | 40,875.00 | 40,745.00 | 40,850.00 | 0.0M |
| 2025-07-14 | 41,045.00 | 41,045.00 | 40,870.00 | 40,870.00 | 0.0M |
| 2025-07-11 | 41,055.00 | 41,185.00 | 41,045.00 | 41,075.00 | 0.0M |
| 2025-07-10 | 41,010.00 | 41,150.00 | 41,010.00 | 41,120.00 | 0.0M |
| 2025-07-09 | 40,845.00 | 40,845.00 | 40,795.00 | 40,800.00 | 0.0M |
| 2025-07-08 | 40,875.00 | 40,930.00 | 40,780.00 | 40,785.00 | 0.0M |
| 2025-07-07 | 40,925.00 | 40,945.00 | 40,900.00 | 40,930.00 | 0.0M |
| 2025-07-04 | 41,000.00 | 41,110.00 | 41,000.00 | 41,070.00 | 0.0M |
| 2025-07-03 | 40,990.00 | 41,120.00 | 40,975.00 | 41,115.00 | 0.0M |
| 2025-07-02 | 41,160.00 | 41,220.00 | 40,990.00 | 40,990.00 | 0.0M |
| 2025-07-01 | 40,975.00 | 41,170.00 | 40,965.00 | 41,085.00 | 0.0M |
| 2025-06-30 | 41,055.00 | 41,080.00 | 41,005.00 | 41,005.00 | 0.0M |
| 2025-06-27 | 41,270.00 | 41,365.00 | 41,095.00 | 41,100.00 | 0.0M |
| 2025-06-26 | 41,015.00 | 41,125.00 | 41,010.00 | 41,125.00 | 0.0M |
| 2025-06-25 | 41,000.00 | 41,025.00 | 40,960.00 | 40,995.00 | 0.0M |
| 2025-06-24 | 40,855.00 | 40,960.00 | 40,855.00 | 40,960.00 | 0.0M |
| 2025-06-23 | 40,800.00 | 40,860.00 | 40,675.00 | 40,810.00 | 0.0M |
| 2025-06-20 | 40,860.00 | 40,860.00 | 40,715.00 | 40,815.00 | 0.0M |
| 2025-06-19 | 40,845.00 | 40,940.00 | 40,795.00 | 40,860.00 | 0.0M |
| 2025-06-18 | 40,950.00 | 40,970.00 | 40,835.00 | 40,840.00 | 0.0M |
| 2025-06-17 | 40,875.00 | 41,010.00 | 40,835.00 | 40,835.00 | 0.0M |
| 2025-06-16 | 40,875.00 | 40,950.00 | 40,805.00 | 40,835.00 | 0.0M |
| 2025-06-13 | 40,940.00 | 41,015.00 | 40,750.00 | 40,805.00 | 0.0M |
| 2025-06-12 | 40,890.00 | 40,890.00 | 40,800.00 | 40,800.00 | 0.0M |
| 2025-06-11 | 40,770.00 | 40,885.00 | 40,770.00 | 40,830.00 | 0.0M |
| 2025-06-10 | 40,825.00 | 40,825.00 | 40,685.00 | 40,770.00 | 0.0M |
| 2025-06-09 | 40,605.00 | 40,870.00 | 40,550.00 | 40,870.00 | 0.0M |
| 2025-06-05 | 40,970.00 | 40,970.00 | 40,760.00 | 40,760.00 | 0.0M |
| 2025-06-04 | 41,420.00 | 41,420.00 | 40,845.00 | 40,905.00 | 0.0M |
| 2025-06-02 | 41,580.00 | 41,625.00 | 41,510.00 | 41,580.00 | 0.0M |
| 2025-05-30 | 41,900.00 | 41,900.00 | 41,560.00 | 41,560.00 | 0.0M |
| 2025-05-29 | 41,930.00 | 42,070.00 | 41,795.00 | 41,795.00 | 0.0M |
| 2025-05-28 | 41,920.00 | 41,980.00 | 41,895.00 | 41,930.00 | 0.0M |
| 2025-05-27 | 41,690.00 | 41,920.00 | 41,690.00 | 41,920.00 | 0.0M |
| 2025-05-26 | 41,575.00 | 41,690.00 | 41,575.00 | 41,660.00 | 0.0M |
| 2025-05-23 | 41,800.00 | 41,800.00 | 41,535.00 | 41,555.00 | 0.0M |
| 2025-05-22 | 41,590.00 | 41,600.00 | 41,550.00 | 41,550.00 | 0.0M |
| 2025-05-21 | 41,845.00 | 41,845.00 | 41,585.00 | 41,735.00 | 0.0M |
| 2025-05-20 | 41,800.00 | 41,865.00 | 41,750.00 | 41,845.00 | 0.0M |
| 2025-05-19 | 41,950.00 | 41,980.00 | 41,750.00 | 41,750.00 | 0.0M |
| 2025-05-16 | 42,030.00 | 42,125.00 | 42,030.00 | 42,110.00 | 0.0M |
| 2025-05-15 | 41,880.00 | 41,910.00 | 41,855.00 | 41,880.00 | 0.0M |
| 2025-05-14 | 41,905.00 | 41,950.00 | 41,830.00 | 41,950.00 | 0.0M |
| 2025-05-13 | 41,880.00 | 41,905.00 | 41,800.00 | 41,820.00 | 0.0M |
| 2025-05-12 | 42,040.00 | 42,125.00 | 41,950.00 | 42,020.00 | 0.0M |
| 2025-05-09 | 42,195.00 | 42,225.00 | 42,110.00 | 42,110.00 | 0.0M |
| 2025-05-08 | 42,540.00 | 42,585.00 | 42,320.00 | 42,320.00 | 0.0M |
| 2025-05-07 | 42,535.00 | 42,555.00 | 42,500.00 | 42,540.00 | 0.0M |
| 2025-05-02 | 42,620.00 | 42,620.00 | 42,500.00 | 42,535.00 | 0.0M |
| 2025-04-30 | 42,600.00 | 42,665.00 | 42,575.00 | 42,665.00 | 0.0M |
| 2025-04-29 | 42,615.00 | 42,670.00 | 42,590.00 | 42,600.00 | 0.0M |
| 2025-04-28 | 42,625.00 | 42,675.00 | 42,555.00 | 42,555.00 | 0.0M |
| 2025-04-25 | 42,425.00 | 42,650.00 | 42,425.00 | 42,625.00 | 0.0M |
| 2025-04-24 | 42,645.00 | 42,645.00 | 42,425.00 | 42,425.00 | 0.0M |
| 2025-04-23 | 42,530.00 | 42,550.00 | 42,465.00 | 42,510.00 | 0.0M |
| 2025-04-22 | 42,605.00 | 42,640.00 | 42,530.00 | 42,530.00 | 0.0M |
| 2025-04-21 | 42,520.00 | 42,660.00 | 42,520.00 | 42,640.00 | 0.0M |
| 2025-04-18 | 42,425.00 | 42,520.00 | 42,425.00 | 42,520.00 | 0.0M |
| 2025-04-17 | 42,530.00 | 42,570.00 | 42,500.00 | 42,570.00 | 0.0M |
| 2025-04-16 | 42,335.00 | 42,465.00 | 42,335.00 | 42,465.00 | 0.0M |
| 2025-04-15 | 42,215.00 | 42,270.00 | 42,175.00 | 42,270.00 | 0.0M |
| 2025-04-14 | 42,000.00 | 42,040.00 | 41,965.00 | 42,010.00 | 0.0M |
| 2025-04-11 | 41,900.00 | 42,040.00 | 41,900.00 | 42,040.00 | 0.0M |
| 2025-04-10 | 42,045.00 | 42,165.00 | 42,045.00 | 42,165.00 | 0.0M |
| 2025-04-09 | 41,910.00 | 41,985.00 | 41,765.00 | 41,960.00 | 0.0M |
| 2025-04-08 | 42,100.00 | 42,295.00 | 41,990.00 | 42,250.00 | 0.0M |
| 2025-04-07 | 42,170.00 | 42,465.00 | 42,170.00 | 42,420.00 | 0.0M |
| 2025-04-04 | 41,980.00 | 42,200.00 | 41,940.00 | 42,105.00 | 0.0M |
| 2025-04-03 | 42,130.00 | 42,170.00 | 41,970.00 | 42,000.00 | 0.0M |
| 2025-04-02 | 41,590.00 | 41,715.00 | 41,590.00 | 41,715.00 | 0.0M |
| 2025-04-01 | 41,705.00 | 41,715.00 | 41,545.00 | 41,715.00 | 0.0M |
| 2025-03-31 | 41,620.00 | 41,760.00 | 41,620.00 | 41,760.00 | 0.0M |
| 2025-03-28 | 41,480.00 | 41,545.00 | 41,480.00 | 41,500.00 | 0.0M |
| 2025-03-27 | 41,445.00 | 41,475.00 | 41,445.00 | 41,475.00 | 0.0M |
| 2025-03-26 | 41,575.00 | 41,605.00 | 41,540.00 | 41,540.00 | 0.0M |
| 2025-03-25 | 41,595.00 | 41,640.00 | 41,550.00 | 41,565.00 | 0.0M |
| 2025-03-24 | 41,750.00 | 41,865.00 | 41,750.00 | 41,820.00 | 0.0M |
| 2025-03-21 | 41,830.00 | 41,880.00 | 41,780.00 | 41,780.00 | 0.0M |
| 2025-03-20 | 41,895.00 | 41,975.00 | 41,870.00 | 41,870.00 | 0.0M |
| 2025-03-19 | 41,710.00 | 41,725.00 | 41,620.00 | 41,665.00 | 0.0M |
| 2025-03-18 | 41,640.00 | 41,695.00 | 41,640.00 | 41,695.00 | 0.0M |
| 2025-03-17 | 41,565.00 | 41,640.00 | 41,520.00 | 41,640.00 | 0.0M |
| 2025-03-14 | 41,690.00 | 41,710.00 | 41,565.00 | 41,565.00 | 0.0M |
| 2025-03-13 | 41,725.00 | 41,725.00 | 41,615.00 | 41,680.00 | 0.0M |
| 2025-03-12 | 41,690.00 | 41,790.00 | 41,670.00 | 41,760.00 | 0.0M |
| 2025-03-11 | 41,795.00 | 41,865.00 | 41,795.00 | 41,845.00 | 0.0M |
| 2025-03-10 | 41,640.00 | 41,695.00 | 41,600.00 | 41,600.00 | 0.0M |
| 2025-03-07 | 41,605.00 | 41,640.00 | 41,605.00 | 41,620.00 | 0.0M |
| 2025-03-06 | 41,465.00 | 41,605.00 | 41,260.00 | 41,605.00 | 0.0M |
| 2025-03-05 | 42,040.00 | 42,040.00 | 41,895.00 | 41,900.00 | 0.0M |
| 2025-03-04 | 42,500.00 | 42,535.00 | 42,265.00 | 42,265.00 | 0.0M |
| 2025-02-28 | 42,005.00 | 42,250.00 | 42,005.00 | 42,250.00 | 0.0M |
| 2025-02-27 | 42,035.00 | 42,050.00 | 41,940.00 | 41,950.00 | 0.0M |
| 2025-02-26 | 41,940.00 | 41,940.00 | 41,870.00 | 41,920.00 | 0.0M |
| 2025-02-25 | 41,710.00 | 41,820.00 | 41,710.00 | 41,810.00 | 0.0M |
| 2025-02-24 | 41,580.00 | 41,700.00 | 41,580.00 | 41,645.00 | 0.0M |
| 2025-02-21 | 41,355.00 | 41,490.00 | 41,355.00 | 41,490.00 | 0.0M |
| 2025-02-20 | 41,420.00 | 41,500.00 | 41,330.00 | 41,330.00 | 0.0M |
| 2025-02-19 | 41,325.00 | 41,440.00 | 41,325.00 | 41,420.00 | 0.0M |
| 2025-02-18 | 41,395.00 | 41,400.00 | 41,300.00 | 41,325.00 | 0.0M |
| 2025-02-17 | 41,490.00 | 41,490.00 | 41,340.00 | 41,340.00 | 0.0M |
| 2025-02-14 | 41,375.00 | 41,490.00 | 41,375.00 | 41,490.00 | 0.0M |
| 2025-02-13 | 41,240.00 | 41,310.00 | 41,210.00 | 41,310.00 | 0.0M |
| 2025-02-12 | 41,385.00 | 41,385.00 | 41,280.00 | 41,305.00 | 0.0M |
| 2025-02-11 | 41,540.00 | 41,595.00 | 41,430.00 | 41,430.00 | 0.0M |
| 2025-02-10 | 41,455.00 | 41,540.00 | 41,400.00 | 41,500.00 | 0.0M |
| 2025-02-07 | 41,545.00 | 41,545.00 | 41,335.00 | 41,340.00 | 0.0M |
| 2025-02-06 | 41,720.00 | 41,800.00 | 41,660.00 | 41,710.00 | 0.0M |
| 2025-02-05 | 41,355.00 | 41,410.00 | 41,350.00 | 41,405.00 | 0.0M |
| 2025-02-04 | 41,125.00 | 41,245.00 | 41,090.00 | 41,220.00 | 0.0M |
| 2025-02-03 | 40,955.00 | 41,335.00 | 40,955.00 | 41,240.00 | 0.0M |
| 2025-01-31 | 41,335.00 | 41,450.00 | 41,090.00 | 41,100.00 | 0.0M |
| 2025-01-24 | 41,150.00 | 41,340.00 | 41,135.00 | 41,135.00 | 0.0M |
| 2025-01-23 | 41,300.00 | 41,415.00 | 41,300.00 | 41,320.00 | 0.0M |
| 2025-01-22 | 41,440.00 | 41,440.00 | 41,350.00 | 41,360.00 | 0.0M |
| 2025-01-21 | 41,435.00 | 41,695.00 | 41,435.00 | 41,675.00 | 0.0M |
| 2025-01-20 | 41,395.00 | 41,555.00 | 41,395.00 | 41,435.00 | 0.0M |
| 2025-01-17 | 41,680.00 | 41,680.00 | 41,500.00 | 41,625.00 | 0.0M |
| 2025-01-16 | 41,490.00 | 41,710.00 | 41,490.00 | 41,685.00 | 0.0M |
| 2025-01-15 | 41,200.00 | 41,295.00 | 41,155.00 | 41,160.00 | 0.0M |
| 2025-01-14 | 41,060.00 | 41,220.00 | 41,060.00 | 41,200.00 | 0.0M |
| 2025-01-13 | 40,950.00 | 41,075.00 | 40,950.00 | 41,015.00 | 0.0M |
| 2025-01-10 | 41,470.00 | 41,470.00 | 41,170.00 | 41,170.00 | 0.0M |
| 2025-01-09 | 41,300.00 | 41,510.00 | 41,300.00 | 41,480.00 | 0.0M |
| 2025-01-08 | 41,135.00 | 41,285.00 | 41,095.00 | 41,240.00 | 0.0M |
| 2025-01-07 | 41,065.00 | 41,340.00 | 41,065.00 | 41,330.00 | 0.0M |
| 2025-01-06 | 41,175.00 | 41,175.00 | 41,100.00 | 41,115.00 | 0.0M |
| 2025-01-03 | 41,250.00 | 41,575.00 | 41,190.00 | 41,305.00 | 0.0M |
| 2025-01-02 | 40,660.00 | 40,905.00 | 40,600.00 | 40,905.00 | 0.0M |