31,250.00
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 | 30,000.00 | 33,350.00 | 28,450.00 | 31,250.00 | 2.2M |
| 2025-09-25 | 24,400.00 | 27,450.00 | 24,400.00 | 27,150.00 | 0.4M |
| 2025-09-24 | 25,950.00 | 26,200.00 | 23,750.00 | 24,700.00 | 0.1M |
| 2025-09-23 | 26,100.00 | 26,450.00 | 25,500.00 | 25,700.00 | 0.1M |
| 2025-09-22 | 25,900.00 | 25,950.00 | 25,300.00 | 25,850.00 | 0.1M |
| 2025-09-19 | 25,850.00 | 26,100.00 | 25,400.00 | 25,900.00 | 0.0M |
| 2025-09-18 | 25,650.00 | 26,250.00 | 25,100.00 | 25,750.00 | 0.1M |
| 2025-09-17 | 24,850.00 | 25,400.00 | 24,350.00 | 25,200.00 | 0.0M |
| 2025-09-16 | 24,850.00 | 25,300.00 | 24,500.00 | 24,850.00 | 0.1M |
| 2025-09-15 | 25,400.00 | 25,400.00 | 24,550.00 | 24,900.00 | 0.1M |
| 2025-09-12 | 25,400.00 | 25,800.00 | 24,400.00 | 25,400.00 | 0.1M |
| 2025-09-11 | 25,700.00 | 25,700.00 | 25,050.00 | 25,050.00 | 0.1M |
| 2025-09-10 | 26,400.00 | 26,450.00 | 25,450.00 | 25,700.00 | 0.1M |
| 2025-09-09 | 27,000.00 | 27,450.00 | 26,150.00 | 26,400.00 | 0.1M |
| 2025-09-08 | 26,900.00 | 27,050.00 | 26,150.00 | 26,400.00 | 0.1M |
| 2025-09-05 | 24,400.00 | 26,450.00 | 24,200.00 | 26,300.00 | 0.3M |
| 2025-09-04 | 23,900.00 | 24,400.00 | 23,750.00 | 24,200.00 | 0.0M |
| 2025-09-03 | 23,600.00 | 24,000.00 | 23,150.00 | 23,850.00 | 0.0M |
| 2025-09-02 | 23,200.00 | 24,250.00 | 22,750.00 | 23,800.00 | 0.1M |
| 2025-09-01 | 23,350.00 | 23,700.00 | 23,000.00 | 23,200.00 | 0.1M |
| 2025-08-29 | 24,550.00 | 24,900.00 | 23,650.00 | 23,750.00 | 0.1M |
| 2025-08-28 | 24,500.00 | 24,750.00 | 24,000.00 | 24,600.00 | 0.0M |
| 2025-08-27 | 23,900.00 | 24,800.00 | 23,550.00 | 24,450.00 | 0.1M |
| 2025-08-26 | 24,100.00 | 24,450.00 | 23,600.00 | 23,850.00 | 0.0M |
| 2025-08-25 | 24,200.00 | 24,600.00 | 24,000.00 | 24,300.00 | 0.0M |
| 2025-08-22 | 23,500.00 | 24,250.00 | 23,450.00 | 23,650.00 | 0.0M |
| 2025-08-21 | 24,050.00 | 24,300.00 | 23,350.00 | 23,800.00 | 0.0M |
| 2025-08-20 | 24,050.00 | 24,400.00 | 23,800.00 | 24,150.00 | 0.0M |
| 2025-08-19 | 24,900.00 | 25,500.00 | 24,300.00 | 24,900.00 | 0.1M |
| 2025-08-18 | 26,200.00 | 26,350.00 | 24,700.00 | 25,300.00 | 0.1M |
| 2025-08-14 | 25,250.00 | 25,750.00 | 24,950.00 | 25,650.00 | 0.0M |
| 2025-08-13 | 25,600.00 | 25,700.00 | 24,600.00 | 25,300.00 | 0.1M |
| 2025-08-12 | 24,500.00 | 26,200.00 | 24,500.00 | 25,300.00 | 0.2M |
| 2025-08-11 | 24,100.00 | 24,800.00 | 23,950.00 | 24,650.00 | 0.1M |
| 2025-08-08 | 23,650.00 | 24,650.00 | 23,650.00 | 23,900.00 | 0.1M |
| 2025-08-07 | 23,550.00 | 24,150.00 | 23,100.00 | 23,900.00 | 0.1M |
| 2025-08-06 | 22,550.00 | 24,100.00 | 22,450.00 | 23,550.00 | 0.1M |
| 2025-08-05 | 22,800.00 | 23,550.00 | 22,750.00 | 22,800.00 | 0.0M |
| 2025-08-04 | 21,550.00 | 23,000.00 | 21,350.00 | 22,750.00 | 0.1M |
| 2025-08-01 | 22,400.00 | 22,400.00 | 21,300.00 | 21,400.00 | 0.1M |
| 2025-07-31 | 22,200.00 | 23,100.00 | 22,000.00 | 22,600.00 | 0.1M |
| 2025-07-30 | 23,200.00 | 23,250.00 | 22,000.00 | 22,150.00 | 0.1M |
| 2025-07-29 | 23,800.00 | 24,000.00 | 23,400.00 | 23,450.00 | 0.0M |
| 2025-07-28 | 24,300.00 | 24,550.00 | 23,750.00 | 24,250.00 | 0.1M |
| 2025-07-25 | 23,500.00 | 23,800.00 | 23,200.00 | 23,500.00 | 0.0M |
| 2025-07-24 | 23,450.00 | 24,400.00 | 23,450.00 | 23,500.00 | 0.1M |
| 2025-07-23 | 23,950.00 | 24,050.00 | 23,150.00 | 23,450.00 | 0.1M |
| 2025-07-22 | 24,900.00 | 25,000.00 | 23,700.00 | 23,900.00 | 0.1M |
| 2025-07-21 | 25,750.00 | 25,750.00 | 24,700.00 | 24,900.00 | 0.1M |
| 2025-07-18 | 25,700.00 | 25,850.00 | 25,250.00 | 25,650.00 | 0.1M |
| 2025-07-17 | 24,750.00 | 25,900.00 | 24,750.00 | 25,600.00 | 0.1M |
| 2025-07-16 | 25,300.00 | 25,450.00 | 24,750.00 | 24,850.00 | 0.1M |
| 2025-07-15 | 25,250.00 | 25,750.00 | 24,650.00 | 25,600.00 | 0.1M |
| 2025-07-14 | 25,250.00 | 25,550.00 | 24,850.00 | 25,050.00 | 0.1M |
| 2025-07-11 | 24,750.00 | 24,900.00 | 23,950.00 | 24,600.00 | 0.1M |
| 2025-07-10 | 24,800.00 | 25,250.00 | 24,400.00 | 25,000.00 | 0.1M |
| 2025-07-09 | 23,600.00 | 24,150.00 | 23,250.00 | 24,100.00 | 0.1M |
| 2025-07-08 | 24,100.00 | 24,750.00 | 23,600.00 | 23,750.00 | 0.1M |
| 2025-07-07 | 24,350.00 | 24,800.00 | 24,050.00 | 24,400.00 | 0.1M |
| 2025-07-04 | 25,700.00 | 27,400.00 | 24,300.00 | 24,950.00 | 0.3M |
| 2025-07-03 | 25,200.00 | 26,100.00 | 25,100.00 | 25,700.00 | 0.1M |
| 2025-07-02 | 25,600.00 | 25,750.00 | 24,650.00 | 25,150.00 | 0.1M |
| 2025-07-01 | 25,500.00 | 26,050.00 | 25,050.00 | 25,400.00 | 0.1M |
| 2025-06-30 | 25,450.00 | 26,100.00 | 25,100.00 | 25,450.00 | 0.1M |
| 2025-06-27 | 26,600.00 | 26,600.00 | 25,450.00 | 25,450.00 | 0.1M |
| 2025-06-26 | 26,600.00 | 26,600.00 | 25,500.00 | 26,250.00 | 0.1M |
| 2025-06-25 | 27,450.00 | 27,450.00 | 26,650.00 | 26,850.00 | 0.1M |
| 2025-06-24 | 27,100.00 | 27,950.00 | 27,000.00 | 27,350.00 | 0.1M |
| 2025-06-23 | 26,650.00 | 26,900.00 | 26,100.00 | 26,600.00 | 0.1M |
| 2025-06-20 | 28,050.00 | 28,100.00 | 27,300.00 | 27,700.00 | 0.1M |
| 2025-06-19 | 28,800.00 | 28,800.00 | 27,600.00 | 27,800.00 | 0.1M |
| 2025-06-18 | 28,950.00 | 29,300.00 | 27,550.00 | 28,550.00 | 0.2M |
| 2025-06-17 | 28,000.00 | 28,750.00 | 27,350.00 | 27,700.00 | 0.2M |
| 2025-06-16 | 28,450.00 | 29,250.00 | 27,350.00 | 28,500.00 | 0.2M |
| 2025-06-13 | 29,900.00 | 31,450.00 | 27,500.00 | 28,100.00 | 1.3M |
| 2025-06-12 | 26,150.00 | 27,150.00 | 25,650.00 | 26,300.00 | 0.2M |
| 2025-06-11 | 27,850.00 | 27,950.00 | 25,900.00 | 26,200.00 | 0.2M |
| 2025-06-10 | 27,400.00 | 27,800.00 | 26,500.00 | 27,500.00 | 0.3M |
| 2025-06-09 | 26,850.00 | 27,450.00 | 26,000.00 | 26,700.00 | 0.3M |
| 2025-06-05 | 29,300.00 | 29,550.00 | 26,850.00 | 27,200.00 | 0.6M |
| 2025-06-04 | 32,400.00 | 32,650.00 | 30,200.00 | 30,500.00 | 0.6M |
| 2025-06-02 | 35,100.00 | 35,700.00 | 33,050.00 | 34,300.00 | 0.5M |
| 2025-05-30 | 37,600.00 | 37,600.00 | 33,550.00 | 35,350.00 | 3.1M |
| 2025-05-29 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 0.0M |
| 2025-05-28 | 23,550.00 | 23,550.00 | 22,000.00 | 22,300.00 | 0.1M |
| 2025-05-27 | 22,150.00 | 23,800.00 | 22,150.00 | 23,450.00 | 0.2M |
| 2025-05-26 | 22,450.00 | 22,450.00 | 21,600.00 | 22,300.00 | 0.1M |
| 2025-05-23 | 22,800.00 | 23,350.00 | 22,100.00 | 22,700.00 | 0.1M |
| 2025-05-22 | 21,950.00 | 22,500.00 | 21,750.00 | 22,350.00 | 0.1M |
| 2025-05-21 | 22,200.00 | 22,350.00 | 21,600.00 | 22,200.00 | 0.1M |
| 2025-05-20 | 21,000.00 | 22,700.00 | 21,000.00 | 21,450.00 | 0.1M |
| 2025-05-19 | 19,810.00 | 21,450.00 | 19,810.00 | 21,100.00 | 0.1M |
| 2025-05-16 | 20,900.00 | 21,300.00 | 20,000.00 | 20,300.00 | 0.1M |
| 2025-05-15 | 21,150.00 | 21,250.00 | 20,500.00 | 21,000.00 | 0.1M |
| 2025-05-14 | 21,100.00 | 21,650.00 | 20,500.00 | 21,350.00 | 0.1M |
| 2025-05-13 | 20,700.00 | 21,600.00 | 20,300.00 | 21,350.00 | 0.1M |
| 2025-05-12 | 21,300.00 | 21,500.00 | 20,400.00 | 20,700.00 | 0.1M |
| 2025-05-09 | 19,630.00 | 22,150.00 | 19,050.00 | 21,600.00 | 0.2M |
| 2025-05-08 | 19,350.00 | 20,300.00 | 19,350.00 | 19,440.00 | 0.1M |
| 2025-05-07 | 19,090.00 | 19,610.00 | 18,710.00 | 19,320.00 | 0.1M |
| 2025-05-02 | 19,990.00 | 20,850.00 | 19,120.00 | 19,310.00 | 0.1M |
| 2025-04-30 | 20,450.00 | 20,600.00 | 19,900.00 | 20,000.00 | 0.1M |
| 2025-04-29 | 19,690.00 | 21,250.00 | 19,580.00 | 20,600.00 | 0.2M |
| 2025-04-28 | 20,900.00 | 21,900.00 | 18,980.00 | 19,490.00 | 0.2M |
| 2025-04-25 | 21,800.00 | 22,200.00 | 20,200.00 | 20,750.00 | 0.1M |
| 2025-04-24 | 21,650.00 | 23,150.00 | 20,800.00 | 21,800.00 | 0.2M |
| 2025-04-23 | 23,800.00 | 23,850.00 | 21,950.00 | 22,400.00 | 0.2M |
| 2025-04-22 | 22,550.00 | 23,900.00 | 22,550.00 | 23,800.00 | 0.2M |
| 2025-04-21 | 21,500.00 | 24,350.00 | 21,450.00 | 23,000.00 | 0.3M |
| 2025-04-18 | 22,050.00 | 22,800.00 | 20,800.00 | 21,300.00 | 0.3M |
| 2025-04-17 | 22,550.00 | 22,800.00 | 21,600.00 | 22,400.00 | 0.2M |
| 2025-04-16 | 22,350.00 | 24,200.00 | 21,900.00 | 23,000.00 | 0.3M |
| 2025-04-15 | 21,100.00 | 22,500.00 | 21,000.00 | 22,150.00 | 0.3M |
| 2025-04-14 | 18,840.00 | 21,600.00 | 18,700.00 | 21,200.00 | 0.5M |
| 2025-04-11 | 17,700.00 | 18,950.00 | 17,570.00 | 18,650.00 | 0.2M |
| 2025-04-10 | 17,600.00 | 18,040.00 | 17,500.00 | 18,000.00 | 0.1M |
| 2025-04-09 | 17,130.00 | 17,970.00 | 16,620.00 | 17,190.00 | 0.3M |
| 2025-04-08 | 16,520.00 | 17,230.00 | 15,900.00 | 17,100.00 | 0.4M |
| 2025-04-07 | 13,300.00 | 16,280.00 | 13,190.00 | 15,720.00 | 0.4M |
| 2025-04-04 | 12,800.00 | 14,150.00 | 12,800.00 | 13,750.00 | 0.1M |
| 2025-04-03 | 12,850.00 | 13,300.00 | 12,850.00 | 13,070.00 | 0.0M |
| 2025-04-02 | 13,450.00 | 14,080.00 | 13,280.00 | 13,300.00 | 0.0M |
| 2025-04-01 | 13,220.00 | 13,770.00 | 13,220.00 | 13,500.00 | 0.0M |
| 2025-03-31 | 13,880.00 | 13,880.00 | 13,200.00 | 13,340.00 | 0.0M |
| 2025-03-28 | 13,920.00 | 14,050.00 | 13,650.00 | 13,890.00 | 0.0M |
| 2025-03-27 | 14,210.00 | 14,310.00 | 13,810.00 | 13,920.00 | 0.1M |
| 2025-03-26 | 14,410.00 | 14,470.00 | 14,220.00 | 14,330.00 | 0.0M |
| 2025-03-25 | 14,410.00 | 14,600.00 | 14,310.00 | 14,390.00 | 0.0M |
| 2025-03-24 | 14,480.00 | 14,720.00 | 14,390.00 | 14,420.00 | 0.0M |
| 2025-03-21 | 14,660.00 | 14,810.00 | 14,390.00 | 14,520.00 | 0.0M |
| 2025-03-20 | 15,040.00 | 15,550.00 | 14,690.00 | 14,690.00 | 0.1M |
| 2025-03-19 | 14,360.00 | 15,370.00 | 14,360.00 | 15,070.00 | 0.1M |
| 2025-03-18 | 14,600.00 | 14,640.00 | 14,380.00 | 14,450.00 | 0.0M |
| 2025-03-17 | 14,460.00 | 14,670.00 | 14,400.00 | 14,460.00 | 0.0M |
| 2025-03-14 | 14,190.00 | 14,540.00 | 14,190.00 | 14,510.00 | 0.0M |
| 2025-03-13 | 14,500.00 | 14,600.00 | 14,160.00 | 14,260.00 | 0.0M |
| 2025-03-12 | 14,610.00 | 14,610.00 | 14,300.00 | 14,390.00 | 0.0M |
| 2025-03-11 | 14,260.00 | 14,480.00 | 14,120.00 | 14,270.00 | 0.1M |
| 2025-03-10 | 14,700.00 | 14,730.00 | 14,500.00 | 14,500.00 | 0.0M |
| 2025-03-07 | 14,750.00 | 15,050.00 | 14,630.00 | 14,700.00 | 0.0M |
| 2025-03-06 | 14,820.00 | 14,970.00 | 14,700.00 | 14,750.00 | 0.0M |
| 2025-03-05 | 14,650.00 | 14,980.00 | 14,650.00 | 14,780.00 | 0.0M |
| 2025-03-04 | 14,850.00 | 14,990.00 | 14,610.00 | 14,770.00 | 0.0M |
| 2025-02-28 | 15,410.00 | 15,850.00 | 14,970.00 | 14,990.00 | 0.1M |
| 2025-02-27 | 15,550.00 | 16,560.00 | 15,490.00 | 15,540.00 | 0.2M |
| 2025-02-26 | 15,790.00 | 15,890.00 | 15,400.00 | 15,550.00 | 0.1M |
| 2025-02-25 | 15,220.00 | 15,980.00 | 15,220.00 | 15,800.00 | 0.1M |
| 2025-02-24 | 15,780.00 | 15,780.00 | 15,480.00 | 15,500.00 | 0.1M |
| 2025-02-21 | 15,880.00 | 15,960.00 | 15,760.00 | 15,870.00 | 0.0M |
| 2025-02-20 | 16,020.00 | 16,210.00 | 15,860.00 | 15,870.00 | 0.1M |
| 2025-02-19 | 16,200.00 | 16,230.00 | 15,920.00 | 16,180.00 | 0.1M |
| 2025-02-18 | 15,810.00 | 16,340.00 | 15,810.00 | 16,100.00 | 0.1M |
| 2025-02-17 | 15,950.00 | 15,980.00 | 15,750.00 | 15,840.00 | 0.0M |
| 2025-02-14 | 15,950.00 | 16,090.00 | 15,770.00 | 15,850.00 | 0.0M |
| 2025-02-13 | 15,950.00 | 15,990.00 | 15,750.00 | 15,900.00 | 0.0M |
| 2025-02-12 | 15,740.00 | 15,950.00 | 15,670.00 | 15,950.00 | 0.0M |
| 2025-02-11 | 15,830.00 | 16,030.00 | 15,690.00 | 15,740.00 | 0.0M |
| 2025-02-10 | 16,130.00 | 16,200.00 | 15,640.00 | 15,830.00 | 0.1M |
| 2025-02-07 | 15,590.00 | 16,340.00 | 15,590.00 | 15,880.00 | 0.1M |
| 2025-02-06 | 15,700.00 | 15,990.00 | 15,600.00 | 15,680.00 | 0.1M |
| 2025-02-05 | 15,450.00 | 15,730.00 | 15,380.00 | 15,670.00 | 0.1M |
| 2025-02-04 | 14,870.00 | 15,580.00 | 14,870.00 | 15,450.00 | 0.1M |
| 2025-02-03 | 15,530.00 | 15,530.00 | 14,880.00 | 15,010.00 | 0.1M |
| 2025-01-31 | 15,590.00 | 15,720.00 | 15,500.00 | 15,650.00 | 0.1M |
| 2025-01-24 | 15,700.00 | 15,880.00 | 15,590.00 | 15,590.00 | 0.0M |
| 2025-01-23 | 16,100.00 | 16,230.00 | 15,660.00 | 15,660.00 | 0.1M |
| 2025-01-22 | 16,090.00 | 17,100.00 | 16,050.00 | 16,230.00 | 0.3M |
| 2025-01-21 | 16,170.00 | 16,400.00 | 16,060.00 | 16,090.00 | 0.1M |
| 2025-01-20 | 16,340.00 | 16,600.00 | 16,120.00 | 16,260.00 | 0.1M |
| 2025-01-17 | 16,570.00 | 16,690.00 | 16,270.00 | 16,330.00 | 0.1M |
| 2025-01-16 | 16,100.00 | 17,500.00 | 16,100.00 | 16,590.00 | 0.4M |
| 2025-01-15 | 16,410.00 | 16,760.00 | 16,010.00 | 16,010.00 | 0.1M |
| 2025-01-14 | 16,420.00 | 16,600.00 | 16,290.00 | 16,460.00 | 0.0M |
| 2025-01-13 | 16,750.00 | 17,010.00 | 16,400.00 | 16,400.00 | 0.1M |
| 2025-01-10 | 16,950.00 | 17,040.00 | 16,720.00 | 16,920.00 | 0.1M |
| 2025-01-09 | 17,090.00 | 17,120.00 | 16,700.00 | 17,030.00 | 0.1M |
| 2025-01-08 | 16,850.00 | 17,120.00 | 16,850.00 | 17,010.00 | 0.1M |
| 2025-01-07 | 17,030.00 | 17,180.00 | 16,940.00 | 17,050.00 | 0.1M |
| 2025-01-06 | 16,530.00 | 17,250.00 | 16,510.00 | 17,020.00 | 0.2M |
| 2025-01-03 | 16,380.00 | 16,500.00 | 16,100.00 | 16,430.00 | 0.1M |
| 2025-01-02 | 16,060.00 | 16,440.00 | 15,700.00 | 16,270.00 | 0.1M |