52,600.00
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 | 52,510.00 | 53,000.00 | 52,320.00 | 52,600.00 | 0.0M |
| 2025-09-25 | 50,180.00 | 54,890.00 | 50,030.00 | 51,510.00 | 0.0M |
| 2025-09-24 | 48,590.00 | 55,930.00 | 48,590.00 | 52,660.00 | 0.0M |
| 2025-09-22 | 49,480.00 | 49,480.00 | 48,650.00 | 48,960.00 | 0.0M |
| 2025-09-19 | 48,750.00 | 49,220.00 | 48,640.00 | 48,810.00 | 0.0M |
| 2025-09-18 | 49,440.00 | 49,480.00 | 48,850.00 | 48,850.00 | 0.0M |
| 2025-09-17 | 49,140.00 | 49,380.00 | 48,650.00 | 49,240.00 | 0.0M |
| 2025-09-16 | 49,830.00 | 49,850.00 | 49,140.00 | 49,140.00 | 0.0M |
| 2025-09-12 | 49,590.00 | 49,700.00 | 49,150.00 | 49,650.00 | 0.0M |
| 2025-09-11 | 49,000.00 | 49,540.00 | 48,800.00 | 49,540.00 | 0.0M |
| 2025-09-10 | 49,190.00 | 49,200.00 | 48,720.00 | 49,200.00 | 0.0M |
| 2025-09-09 | 49,400.00 | 49,400.00 | 48,530.00 | 48,530.00 | 0.0M |
| 2025-09-08 | 49,000.00 | 49,380.00 | 49,000.00 | 49,250.00 | 0.0M |
| 2025-09-05 | 48,700.00 | 49,000.00 | 48,500.00 | 49,000.00 | 0.0M |
| 2025-09-04 | 49,480.00 | 49,480.00 | 48,000.00 | 48,050.00 | 0.0M |
| 2025-09-03 | 49,650.00 | 50,100.00 | 49,240.00 | 49,320.00 | 0.0M |
| 2025-09-02 | 49,400.00 | 49,920.00 | 49,000.00 | 49,890.00 | 0.0M |
| 2025-09-01 | 49,500.00 | 49,690.00 | 49,200.00 | 49,430.00 | 0.0M |
| 2025-08-29 | 48,720.00 | 49,880.00 | 48,720.00 | 48,920.00 | 0.0M |
| 2025-08-28 | 48,560.00 | 48,900.00 | 48,100.00 | 48,180.00 | 0.0M |
| 2025-08-27 | 49,600.00 | 49,600.00 | 48,800.00 | 48,800.00 | 0.0M |
| 2025-08-26 | 49,340.00 | 49,690.00 | 48,950.00 | 49,610.00 | 0.0M |
| 2025-08-25 | 49,000.00 | 49,310.00 | 48,510.00 | 48,890.00 | 0.0M |
| 2025-08-22 | 47,470.00 | 48,780.00 | 47,470.00 | 48,780.00 | 0.0M |
| 2025-08-21 | 47,000.00 | 47,500.00 | 46,660.00 | 47,260.00 | 0.0M |
| 2025-08-20 | 46,980.00 | 46,980.00 | 46,220.00 | 46,300.00 | 0.0M |
| 2025-08-19 | 47,000.00 | 47,320.00 | 46,600.00 | 46,600.00 | 0.0M |
| 2025-08-18 | 46,500.00 | 47,000.00 | 46,500.00 | 47,000.00 | 0.0M |
| 2025-08-15 | 46,350.00 | 46,790.00 | 46,250.00 | 46,600.00 | 0.0M |
| 2025-08-14 | 46,350.00 | 46,830.00 | 45,890.00 | 46,350.00 | 0.0M |
| 2025-08-13 | 46,350.00 | 46,680.00 | 46,300.00 | 46,400.00 | 0.0M |
| 2025-08-12 | 45,870.00 | 46,880.00 | 45,800.00 | 46,550.00 | 0.0M |
| 2025-08-08 | 45,740.00 | 46,310.00 | 45,740.00 | 45,800.00 | 0.0M |
| 2025-08-07 | 45,780.00 | 46,440.00 | 45,780.00 | 46,440.00 | 0.0M |
| 2025-08-06 | 45,750.00 | 46,290.00 | 45,750.00 | 46,290.00 | 0.0M |
| 2025-08-05 | 45,800.00 | 45,820.00 | 45,530.00 | 45,820.00 | 0.0M |
| 2025-08-04 | 45,750.00 | 45,940.00 | 45,300.00 | 45,740.00 | 0.0M |
| 2025-08-01 | 46,280.00 | 46,400.00 | 46,110.00 | 46,110.00 | 0.0M |
| 2025-07-31 | 46,990.00 | 46,990.00 | 46,100.00 | 46,100.00 | 0.0M |
| 2025-07-30 | 46,760.00 | 46,770.00 | 46,410.00 | 46,410.00 | 0.0M |
| 2025-07-29 | 46,570.00 | 46,700.00 | 46,270.00 | 46,700.00 | 0.0M |
| 2025-07-28 | 46,000.00 | 46,560.00 | 45,950.00 | 46,560.00 | 0.0M |
| 2025-07-25 | 46,010.00 | 46,280.00 | 45,940.00 | 45,940.00 | 0.0M |
| 2025-07-24 | 46,480.00 | 46,480.00 | 46,010.00 | 46,180.00 | 0.0M |
| 2025-07-23 | 46,310.00 | 46,730.00 | 45,850.00 | 46,480.00 | 0.0M |
| 2025-07-22 | 45,970.00 | 46,080.00 | 45,680.00 | 45,910.00 | 0.0M |
| 2025-07-18 | 45,100.00 | 45,990.00 | 45,100.00 | 45,990.00 | 0.0M |
| 2025-07-17 | 45,500.00 | 45,500.00 | 44,500.00 | 45,300.00 | 0.0M |
| 2025-07-16 | 45,200.00 | 45,750.00 | 45,090.00 | 45,130.00 | 0.0M |
| 2025-07-15 | 45,900.00 | 45,900.00 | 45,050.00 | 45,090.00 | 0.0M |
| 2025-07-14 | 45,100.00 | 45,450.00 | 44,920.00 | 45,300.00 | 0.0M |
| 2025-07-11 | 44,880.00 | 46,000.00 | 44,850.00 | 45,420.00 | 0.0M |
| 2025-07-10 | 44,820.00 | 45,010.00 | 44,420.00 | 45,010.00 | 0.0M |
| 2025-07-09 | 44,800.00 | 44,950.00 | 44,510.00 | 44,810.00 | 0.0M |
| 2025-07-08 | 43,810.00 | 44,630.00 | 43,810.00 | 44,420.00 | 0.0M |
| 2025-07-07 | 44,030.00 | 44,050.00 | 43,780.00 | 43,870.00 | 0.0M |
| 2025-07-04 | 44,300.00 | 44,300.00 | 43,590.00 | 44,270.00 | 0.0M |
| 2025-07-03 | 43,500.00 | 43,640.00 | 43,270.00 | 43,640.00 | 0.0M |
| 2025-07-02 | 43,580.00 | 43,580.00 | 43,200.00 | 43,460.00 | 0.0M |
| 2025-07-01 | 43,880.00 | 43,880.00 | 43,220.00 | 43,330.00 | 0.0M |
| 2025-06-30 | 43,650.00 | 43,650.00 | 43,420.00 | 43,420.00 | 0.0M |
| 2025-06-27 | 44,290.00 | 44,290.00 | 43,440.00 | 43,660.00 | 0.0M |
| 2025-06-26 | 44,020.00 | 44,290.00 | 43,700.00 | 43,700.00 | 0.0M |
| 2025-06-25 | 43,900.00 | 44,020.00 | 43,180.00 | 44,020.00 | 0.0M |
| 2025-06-24 | 43,720.00 | 43,900.00 | 43,300.00 | 43,410.00 | 0.0M |
| 2025-06-23 | 42,670.00 | 43,770.00 | 42,350.00 | 43,770.00 | 0.0M |
| 2025-06-20 | 42,410.00 | 43,000.00 | 42,410.00 | 42,740.00 | 0.0M |
| 2025-06-19 | 42,640.00 | 42,640.00 | 42,400.00 | 42,500.00 | 0.0M |
| 2025-06-18 | 42,940.00 | 43,000.00 | 42,640.00 | 42,640.00 | 0.0M |
| 2025-06-17 | 42,900.00 | 42,990.00 | 42,000.00 | 42,680.00 | 0.0M |
| 2025-06-16 | 42,130.00 | 42,500.00 | 42,130.00 | 42,470.00 | 0.0M |
| 2025-06-13 | 42,350.00 | 42,350.00 | 42,250.00 | 42,270.00 | 0.0M |
| 2025-06-12 | 43,120.00 | 43,120.00 | 42,620.00 | 42,620.00 | 0.0M |
| 2025-06-11 | 42,670.00 | 43,030.00 | 42,670.00 | 42,840.00 | 0.0M |
| 2025-06-10 | 42,720.00 | 43,020.00 | 42,620.00 | 42,830.00 | 0.0M |
| 2025-06-09 | 42,620.00 | 43,000.00 | 42,620.00 | 42,990.00 | 0.0M |
| 2025-06-06 | 42,120.00 | 42,730.00 | 42,120.00 | 42,620.00 | 0.0M |
| 2025-06-05 | 42,850.00 | 42,850.00 | 42,060.00 | 42,670.00 | 0.0M |
| 2025-06-04 | 42,400.00 | 42,700.00 | 42,400.00 | 42,700.00 | 0.0M |
| 2025-06-03 | 42,380.00 | 42,380.00 | 42,340.00 | 42,370.00 | 0.0M |
| 2025-06-02 | 42,370.00 | 42,370.00 | 41,390.00 | 41,800.00 | 0.0M |
| 2025-05-30 | 42,940.00 | 42,940.00 | 42,370.00 | 42,480.00 | 0.0M |
| 2025-05-29 | 42,990.00 | 43,200.00 | 42,980.00 | 43,150.00 | 0.0M |
| 2025-05-28 | 42,800.00 | 42,800.00 | 42,350.00 | 42,500.00 | 0.0M |
| 2025-05-27 | 42,300.00 | 42,500.00 | 42,290.00 | 42,300.00 | 0.0M |
| 2025-05-26 | 42,850.00 | 42,990.00 | 42,300.00 | 42,300.00 | 0.0M |
| 2025-05-23 | 43,200.00 | 43,290.00 | 42,730.00 | 42,730.00 | 0.0M |
| 2025-05-22 | 43,110.00 | 43,250.00 | 42,920.00 | 43,020.00 | 0.0M |
| 2025-05-21 | 43,550.00 | 43,550.00 | 43,110.00 | 43,300.00 | 0.0M |
| 2025-05-20 | 43,650.00 | 43,700.00 | 43,010.00 | 43,110.00 | 0.0M |
| 2025-05-19 | 43,220.00 | 43,370.00 | 42,600.00 | 43,370.00 | 0.0M |
| 2025-05-16 | 44,000.00 | 44,000.00 | 43,350.00 | 43,480.00 | 0.0M |
| 2025-05-15 | 44,230.00 | 44,300.00 | 43,780.00 | 43,780.00 | 0.0M |
| 2025-05-14 | 43,950.00 | 44,500.00 | 43,350.00 | 44,500.00 | 0.0M |
| 2025-05-13 | 44,220.00 | 44,250.00 | 43,950.00 | 44,060.00 | 0.0M |
| 2025-05-12 | 42,990.00 | 43,400.00 | 42,950.00 | 43,290.00 | 0.0M |
| 2025-05-09 | 42,880.00 | 42,880.00 | 42,500.00 | 42,540.00 | 0.0M |
| 2025-05-08 | 41,660.00 | 42,360.00 | 41,660.00 | 42,300.00 | 0.0M |
| 2025-05-07 | 42,000.00 | 42,600.00 | 41,730.00 | 41,730.00 | 0.0M |
| 2025-05-02 | 41,750.00 | 42,200.00 | 41,100.00 | 41,990.00 | 0.0M |
| 2025-05-01 | 41,100.00 | 41,760.00 | 41,100.00 | 41,740.00 | 0.0M |
| 2025-04-30 | 41,700.00 | 41,700.00 | 41,050.00 | 41,250.00 | 0.0M |
| 2025-04-28 | 41,700.00 | 41,700.00 | 41,380.00 | 41,410.00 | 0.0M |
| 2025-04-25 | 41,610.00 | 41,710.00 | 41,610.00 | 41,700.00 | 0.0M |
| 2025-04-24 | 41,390.00 | 41,580.00 | 41,300.00 | 41,540.00 | 0.0M |
| 2025-04-23 | 41,100.00 | 41,580.00 | 41,000.00 | 41,390.00 | 0.0M |
| 2025-04-22 | 40,830.00 | 40,990.00 | 40,830.00 | 40,990.00 | 0.0M |
| 2025-04-21 | 41,450.00 | 41,450.00 | 40,830.00 | 40,830.00 | 0.0M |
| 2025-04-18 | 41,400.00 | 41,400.00 | 40,870.00 | 41,260.00 | 0.0M |
| 2025-04-17 | 41,000.00 | 41,290.00 | 40,940.00 | 41,290.00 | 0.0M |
| 2025-04-16 | 41,360.00 | 41,360.00 | 40,020.00 | 40,670.00 | 0.0M |
| 2025-04-15 | 40,600.00 | 40,950.00 | 40,600.00 | 40,950.00 | 0.0M |
| 2025-04-14 | 41,580.00 | 41,580.00 | 40,840.00 | 40,910.00 | 0.0M |
| 2025-04-11 | 41,200.00 | 42,000.00 | 39,300.00 | 42,000.00 | 0.0M |
| 2025-04-10 | 40,840.00 | 41,500.00 | 40,300.00 | 41,500.00 | 0.0M |
| 2025-04-09 | 38,450.00 | 40,160.00 | 38,070.00 | 40,140.00 | 0.0M |
| 2025-04-08 | 39,130.00 | 40,250.00 | 37,350.00 | 39,850.00 | 0.0M |
| 2025-04-07 | 39,000.00 | 40,230.00 | 38,000.00 | 38,430.00 | 0.0M |
| 2025-04-04 | 41,550.00 | 42,240.00 | 41,470.00 | 41,660.00 | 0.0M |
| 2025-04-03 | 41,480.00 | 42,660.00 | 41,470.00 | 42,250.00 | 0.0M |
| 2025-04-02 | 43,060.00 | 43,330.00 | 43,040.00 | 43,060.00 | 0.0M |
| 2025-04-01 | 43,950.00 | 43,950.00 | 43,180.00 | 43,280.00 | 0.0M |
| 2025-03-31 | 43,510.00 | 43,780.00 | 42,910.00 | 43,300.00 | 0.0M |
| 2025-03-28 | 44,310.00 | 44,310.00 | 43,930.00 | 44,100.00 | 0.0M |
| 2025-03-27 | 43,960.00 | 43,960.00 | 43,710.00 | 43,930.00 | 0.0M |
| 2025-03-26 | 44,220.00 | 44,220.00 | 43,890.00 | 43,960.00 | 0.0M |
| 2025-03-25 | 44,290.00 | 44,570.00 | 43,730.00 | 44,090.00 | 0.0M |
| 2025-03-24 | 43,780.00 | 44,280.00 | 43,780.00 | 44,270.00 | 0.0M |
| 2025-03-21 | 44,880.00 | 44,880.00 | 43,770.00 | 43,820.00 | 0.0M |
| 2025-03-19 | 45,100.00 | 45,240.00 | 44,920.00 | 45,020.00 | 0.0M |
| 2025-03-18 | 45,200.00 | 45,740.00 | 44,960.00 | 44,990.00 | 0.0M |
| 2025-03-17 | 45,000.00 | 45,160.00 | 44,760.00 | 45,010.00 | 0.0M |
| 2025-03-14 | 43,220.00 | 44,930.00 | 43,220.00 | 44,680.00 | 0.0M |
| 2025-03-13 | 43,210.00 | 43,790.00 | 43,210.00 | 43,220.00 | 0.0M |
| 2025-03-12 | 43,250.00 | 43,760.00 | 43,250.00 | 43,760.00 | 0.0M |
| 2025-03-11 | 42,860.00 | 43,060.00 | 42,500.00 | 43,050.00 | 0.0M |
| 2025-03-10 | 43,450.00 | 43,590.00 | 42,990.00 | 43,110.00 | 0.0M |
| 2025-03-07 | 43,880.00 | 43,980.00 | 43,330.00 | 43,660.00 | 0.0M |
| 2025-03-06 | 43,900.00 | 44,070.00 | 43,500.00 | 43,860.00 | 0.0M |
| 2025-03-05 | 42,950.00 | 43,500.00 | 42,950.00 | 43,500.00 | 0.0M |
| 2025-03-04 | 43,670.00 | 44,100.00 | 42,400.00 | 43,020.00 | 0.0M |
| 2025-03-03 | 43,840.00 | 43,840.00 | 43,190.00 | 43,190.00 | 0.0M |
| 2025-02-28 | 43,990.00 | 43,990.00 | 43,330.00 | 43,360.00 | 0.0M |
| 2025-02-27 | 43,650.00 | 43,840.00 | 43,370.00 | 43,800.00 | 0.0M |
| 2025-02-26 | 43,500.00 | 43,740.00 | 43,330.00 | 43,710.00 | 0.0M |
| 2025-02-25 | 44,150.00 | 44,150.00 | 43,440.00 | 43,790.00 | 0.0M |
| 2025-02-21 | 43,990.00 | 44,590.00 | 43,680.00 | 44,350.00 | 0.0M |
| 2025-02-20 | 44,680.00 | 44,680.00 | 43,720.00 | 43,780.00 | 0.0M |
| 2025-02-19 | 44,190.00 | 44,640.00 | 44,020.00 | 44,450.00 | 0.0M |
| 2025-02-18 | 44,480.00 | 44,800.00 | 44,190.00 | 44,190.00 | 0.0M |
| 2025-02-17 | 44,500.00 | 44,840.00 | 44,150.00 | 44,600.00 | 0.0M |
| 2025-02-14 | 44,690.00 | 44,690.00 | 44,110.00 | 44,530.00 | 0.0M |
| 2025-02-13 | 44,600.00 | 44,800.00 | 44,510.00 | 44,790.00 | 0.0M |
| 2025-02-12 | 43,350.00 | 43,850.00 | 43,350.00 | 43,700.00 | 0.0M |
| 2025-02-10 | 43,430.00 | 43,620.00 | 43,340.00 | 43,340.00 | 0.0M |
| 2025-02-07 | 42,960.00 | 43,500.00 | 42,780.00 | 43,220.00 | 0.0M |
| 2025-02-06 | 43,000.00 | 43,120.00 | 42,650.00 | 43,110.00 | 0.0M |
| 2025-02-05 | 44,130.00 | 44,680.00 | 42,860.00 | 43,250.00 | 0.0M |
| 2025-02-04 | 43,920.00 | 44,130.00 | 43,410.00 | 43,860.00 | 0.0M |
| 2025-02-03 | 44,430.00 | 44,430.00 | 43,370.00 | 43,450.00 | 0.0M |
| 2025-01-31 | 44,670.00 | 44,950.00 | 44,550.00 | 44,640.00 | 0.0M |
| 2025-01-30 | 44,690.00 | 45,000.00 | 44,670.00 | 44,670.00 | 0.0M |
| 2025-01-29 | 46,480.00 | 46,790.00 | 44,690.00 | 45,320.00 | 0.0M |
| 2025-01-28 | 46,010.00 | 46,500.00 | 43,970.00 | 46,370.00 | 0.0M |
| 2025-01-27 | 44,360.00 | 45,980.00 | 44,110.00 | 45,890.00 | 0.0M |
| 2025-01-24 | 43,850.00 | 44,440.00 | 43,840.00 | 44,280.00 | 0.0M |
| 2025-01-23 | 43,670.00 | 44,480.00 | 43,570.00 | 43,970.00 | 0.0M |
| 2025-01-22 | 44,480.00 | 44,640.00 | 43,040.00 | 43,180.00 | 0.0M |
| 2025-01-21 | 44,320.00 | 44,450.00 | 43,940.00 | 44,160.00 | 0.0M |
| 2025-01-20 | 44,190.00 | 44,410.00 | 43,900.00 | 43,910.00 | 0.0M |
| 2025-01-17 | 43,500.00 | 43,770.00 | 43,400.00 | 43,770.00 | 0.0M |
| 2025-01-16 | 44,580.00 | 44,580.00 | 43,550.00 | 43,760.00 | 0.0M |
| 2025-01-15 | 44,750.00 | 44,750.00 | 44,060.00 | 44,060.00 | 0.0M |
| 2025-01-14 | 43,800.00 | 44,420.00 | 43,590.00 | 44,420.00 | 0.0M |
| 2025-01-10 | 43,950.00 | 44,120.00 | 43,850.00 | 44,000.00 | 0.0M |
| 2025-01-09 | 44,300.00 | 44,380.00 | 43,860.00 | 43,860.00 | 0.0M |
| 2025-01-08 | 44,200.00 | 44,380.00 | 43,770.00 | 44,080.00 | 0.0M |
| 2025-01-07 | 44,250.00 | 44,250.00 | 43,650.00 | 44,010.00 | 0.0M |
| 2025-01-06 | 44,020.00 | 44,100.00 | 43,430.00 | 43,790.00 | 0.0M |