45,720.00
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 | 45,780.00 | 45,840.00 | 45,660.00 | 45,720.00 | 0.0M |
| 2025-09-25 | 45,800.00 | 45,880.00 | 45,800.00 | 45,870.00 | 0.0M |
| 2025-09-24 | 45,670.00 | 45,670.00 | 45,460.00 | 45,650.00 | 0.0M |
| 2025-09-22 | 45,450.00 | 45,870.00 | 45,450.00 | 45,680.00 | 0.0M |
| 2025-09-19 | 46,120.00 | 46,120.00 | 44,700.00 | 45,150.00 | 0.0M |
| 2025-09-18 | 45,130.00 | 45,700.00 | 45,090.00 | 45,560.00 | 0.0M |
| 2025-09-17 | 45,020.00 | 45,020.00 | 44,990.00 | 44,990.00 | 0.0M |
| 2025-09-16 | 45,200.00 | 45,200.00 | 44,830.00 | 45,080.00 | 0.0M |
| 2025-09-12 | 45,120.00 | 45,120.00 | 44,880.00 | 45,000.00 | 0.0M |
| 2025-09-11 | 44,060.00 | 44,520.00 | 44,060.00 | 44,270.00 | 0.0M |
| 2025-09-10 | 43,920.00 | 44,020.00 | 43,920.00 | 44,020.00 | 0.0M |
| 2025-09-09 | 44,000.00 | 44,190.00 | 43,750.00 | 43,750.00 | 0.0M |
| 2025-09-08 | 43,680.00 | 43,890.00 | 43,680.00 | 43,890.00 | 0.0M |
| 2025-09-05 | 43,130.00 | 43,370.00 | 43,090.00 | 43,170.00 | 0.0M |
| 2025-09-04 | 42,630.00 | 42,760.00 | 42,560.00 | 42,760.00 | 0.0M |
| 2025-09-03 | 42,280.00 | 42,400.00 | 42,100.00 | 42,110.00 | 0.0M |
| 2025-09-02 | 42,480.00 | 42,560.00 | 42,480.00 | 42,560.00 | 0.0M |
| 2025-09-01 | 42,470.00 | 42,480.00 | 42,030.00 | 42,190.00 | 0.0M |
| 2025-08-29 | 43,040.00 | 43,040.00 | 42,840.00 | 42,860.00 | 0.0M |
| 2025-08-28 | 42,560.00 | 42,930.00 | 42,560.00 | 42,930.00 | 0.0M |
| 2025-08-27 | 42,590.00 | 42,680.00 | 42,470.00 | 42,680.00 | 0.0M |
| 2025-08-26 | 42,790.00 | 42,790.00 | 42,340.00 | 42,550.00 | 0.0M |
| 2025-08-25 | 43,200.00 | 43,320.00 | 43,000.00 | 43,080.00 | 0.0M |
| 2025-08-22 | 42,910.00 | 42,910.00 | 42,500.00 | 42,760.00 | 0.0M |
| 2025-08-21 | 42,980.00 | 43,000.00 | 42,720.00 | 42,720.00 | 0.0M |
| 2025-08-20 | 43,400.00 | 43,400.00 | 42,950.00 | 43,010.00 | 0.0M |
| 2025-08-19 | 44,050.00 | 44,050.00 | 43,700.00 | 43,770.00 | 0.0M |
| 2025-08-18 | 43,600.00 | 43,940.00 | 43,570.00 | 43,940.00 | 0.0M |
| 2025-08-15 | 42,950.00 | 43,540.00 | 42,950.00 | 43,540.00 | 0.0M |
| 2025-08-14 | 43,210.00 | 43,380.00 | 42,750.00 | 42,750.00 | 0.0M |
| 2025-08-13 | 43,740.00 | 43,900.00 | 43,530.00 | 43,820.00 | 0.0M |
| 2025-08-12 | 43,010.00 | 43,470.00 | 42,780.00 | 43,190.00 | 0.0M |
| 2025-08-08 | 41,800.00 | 42,500.00 | 41,760.00 | 42,310.00 | 0.0M |
| 2025-08-07 | 41,270.00 | 41,600.00 | 41,270.00 | 41,430.00 | 0.0M |
| 2025-08-06 | 40,930.00 | 41,270.00 | 40,930.00 | 41,180.00 | 0.0M |
| 2025-08-05 | 40,980.00 | 41,060.00 | 40,900.00 | 41,010.00 | 0.0M |
| 2025-08-04 | 40,270.00 | 40,800.00 | 40,270.00 | 40,800.00 | 0.0M |
| 2025-08-01 | 41,260.00 | 41,440.00 | 41,100.00 | 41,300.00 | 0.0M |
| 2025-07-31 | 41,210.00 | 41,610.00 | 41,210.00 | 41,610.00 | 0.0M |
| 2025-07-30 | 41,170.00 | 41,170.00 | 41,170.00 | 41,170.00 | 0.0M |
| 2025-07-29 | 41,190.00 | 41,190.00 | 41,050.00 | 41,080.00 | 0.0M |
| 2025-07-28 | 41,700.00 | 41,720.00 | 41,420.00 | 41,420.00 | 0.0M |
| 2025-07-25 | 42,120.00 | 42,160.00 | 42,120.00 | 42,130.00 | 0.0M |
| 2025-07-24 | 42,260.00 | 42,400.00 | 42,130.00 | 42,340.00 | 0.0M |
| 2025-07-23 | 40,800.00 | 41,780.00 | 40,750.00 | 41,780.00 | 0.0M |
| 2025-07-22 | 40,280.00 | 40,600.00 | 40,100.00 | 40,100.00 | 0.0M |
| 2025-07-18 | 40,520.00 | 40,520.00 | 40,240.00 | 40,240.00 | 0.0M |
| 2025-07-17 | 39,920.00 | 39,960.00 | 39,850.00 | 39,960.00 | 0.0M |
| 2025-07-16 | 40,000.00 | 40,210.00 | 40,000.00 | 40,100.00 | 0.0M |
| 2025-07-15 | 39,940.00 | 40,020.00 | 39,900.00 | 39,900.00 | 0.0M |
| 2025-07-14 | 39,840.00 | 39,920.00 | 39,800.00 | 39,920.00 | 0.0M |
| 2025-07-11 | 40,460.00 | 40,460.00 | 40,060.00 | 40,100.00 | 0.0M |
| 2025-07-10 | 40,190.00 | 40,190.00 | 40,050.00 | 40,050.00 | 0.0M |
| 2025-07-09 | 40,430.00 | 40,430.00 | 40,050.00 | 40,050.00 | 0.0M |
| 2025-07-08 | 39,920.00 | 40,220.00 | 39,920.00 | 40,150.00 | 0.0M |
| 2025-07-07 | 40,210.00 | 40,220.00 | 40,040.00 | 40,040.00 | 0.0M |
| 2025-07-04 | 40,530.00 | 40,530.00 | 40,190.00 | 40,280.00 | 0.0M |
| 2025-07-03 | 40,160.00 | 40,290.00 | 40,130.00 | 40,170.00 | 0.0M |
| 2025-07-02 | 39,920.00 | 40,270.00 | 39,880.00 | 40,020.00 | 0.0M |
| 2025-07-01 | 40,790.00 | 40,790.00 | 40,330.00 | 40,330.00 | 0.0M |
| 2025-06-30 | 41,070.00 | 41,290.00 | 40,820.00 | 40,860.00 | 0.0M |
| 2025-06-27 | 40,470.00 | 40,600.00 | 40,340.00 | 40,390.00 | 0.0M |
| 2025-06-26 | 39,420.00 | 39,950.00 | 39,420.00 | 39,770.00 | 0.0M |
| 2025-06-25 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 0.0M |
| 2025-06-24 | 39,170.00 | 39,300.00 | 39,170.00 | 39,170.00 | 0.0M |
| 2025-06-23 | 38,590.00 | 38,650.00 | 38,460.00 | 38,650.00 | 0.0M |
| 2025-06-20 | 38,980.00 | 38,980.00 | 38,760.00 | 38,760.00 | 0.0M |
| 2025-06-19 | 39,160.00 | 39,160.00 | 38,910.00 | 38,910.00 | 0.0M |
| 2025-06-18 | 38,700.00 | 39,180.00 | 38,700.00 | 39,160.00 | 0.0M |
| 2025-06-17 | 38,740.00 | 38,920.00 | 38,740.00 | 38,920.00 | 0.0M |
| 2025-06-16 | 38,570.00 | 38,700.00 | 38,560.00 | 38,690.00 | 0.0M |
| 2025-06-13 | 38,540.00 | 38,540.00 | 37,930.00 | 38,120.00 | 0.0M |
| 2025-06-12 | 38,720.00 | 38,720.00 | 38,470.00 | 38,470.00 | 0.0M |
| 2025-06-11 | 38,850.00 | 38,900.00 | 38,710.00 | 38,710.00 | 0.0M |
| 2025-06-10 | 38,620.00 | 38,750.00 | 38,550.00 | 38,550.00 | 0.0M |
| 2025-06-09 | 38,370.00 | 38,510.00 | 38,370.00 | 38,510.00 | 0.0M |
| 2025-06-06 | 38,140.00 | 38,140.00 | 37,990.00 | 37,990.00 | 0.0M |
| 2025-06-04 | 38,130.00 | 38,190.00 | 38,130.00 | 38,190.00 | 0.0M |
| 2025-06-03 | 37,980.00 | 38,080.00 | 37,780.00 | 37,780.00 | 0.0M |
| 2025-06-02 | 38,030.00 | 38,030.00 | 37,760.00 | 37,790.00 | 0.0M |
| 2025-05-30 | 38,060.00 | 38,270.00 | 38,060.00 | 38,270.00 | 0.0M |
| 2025-05-29 | 38,570.00 | 38,760.00 | 38,560.00 | 38,760.00 | 0.0M |
| 2025-05-28 | 38,490.00 | 38,490.00 | 38,120.00 | 38,120.00 | 0.0M |
| 2025-05-27 | 37,950.00 | 38,000.00 | 37,880.00 | 38,000.00 | 0.0M |
| 2025-05-26 | 37,560.00 | 37,850.00 | 37,560.00 | 37,850.00 | 0.0M |
| 2025-05-23 | 37,530.00 | 37,720.00 | 37,520.00 | 37,590.00 | 0.0M |
| 2025-05-22 | 37,330.00 | 37,430.00 | 37,210.00 | 37,430.00 | 0.0M |
| 2025-05-21 | 38,020.00 | 38,020.00 | 37,850.00 | 37,850.00 | 0.0M |
| 2025-05-20 | 38,190.00 | 38,190.00 | 37,890.00 | 37,890.00 | 0.0M |
| 2025-05-16 | 38,330.00 | 38,330.00 | 38,330.00 | 38,330.00 | 0.0M |
| 2025-05-15 | 38,200.00 | 38,230.00 | 38,200.00 | 38,230.00 | 0.0M |
| 2025-05-14 | 38,740.00 | 38,740.00 | 38,250.00 | 38,450.00 | 0.0M |
| 2025-05-13 | 38,870.00 | 38,870.00 | 38,650.00 | 38,650.00 | 0.0M |
| 2025-05-12 | 38,060.00 | 38,100.00 | 38,020.00 | 38,020.00 | 0.0M |
| 2025-05-09 | 37,870.00 | 37,920.00 | 37,760.00 | 37,920.00 | 0.0M |
| 2025-05-08 | 37,350.00 | 37,440.00 | 37,220.00 | 37,410.00 | 0.0M |
| 2025-05-07 | 37,290.00 | 37,290.00 | 37,170.00 | 37,250.00 | 0.0M |
| 2025-05-02 | 36,900.00 | 37,200.00 | 36,900.00 | 37,160.00 | 0.0M |
| 2025-05-01 | 36,540.00 | 36,780.00 | 36,540.00 | 36,780.00 | 0.0M |
| 2025-04-30 | 36,200.00 | 36,350.00 | 36,200.00 | 36,350.00 | 0.0M |
| 2025-04-28 | 36,490.00 | 36,490.00 | 36,330.00 | 36,330.00 | 0.0M |
| 2025-04-25 | 36,050.00 | 36,050.00 | 35,810.00 | 36,050.00 | 0.0M |
| 2025-04-24 | 35,560.00 | 35,560.00 | 35,350.00 | 35,370.00 | 0.0M |
| 2025-04-23 | 35,540.00 | 35,540.00 | 35,140.00 | 35,140.00 | 0.0M |
| 2025-04-22 | 34,540.00 | 34,570.00 | 34,530.00 | 34,560.00 | 0.0M |
| 2025-04-21 | 34,910.00 | 34,910.00 | 34,700.00 | 34,700.00 | 0.0M |
| 2025-04-18 | 34,960.00 | 35,000.00 | 34,670.00 | 35,000.00 | 0.0M |
| 2025-04-17 | 34,310.00 | 34,660.00 | 34,310.00 | 34,660.00 | 0.0M |
| 2025-04-16 | 34,540.00 | 34,580.00 | 34,100.00 | 34,270.00 | 0.0M |
| 2025-04-15 | 34,640.00 | 34,710.00 | 34,640.00 | 34,660.00 | 0.0M |
| 2025-04-14 | 34,520.00 | 34,660.00 | 34,260.00 | 34,360.00 | 0.0M |
| 2025-04-11 | 33,400.00 | 34,000.00 | 33,000.00 | 34,000.00 | 0.0M |
| 2025-04-10 | 35,060.00 | 35,140.00 | 34,330.00 | 34,800.00 | 0.0M |
| 2025-04-09 | 32,590.00 | 32,600.00 | 31,610.00 | 32,260.00 | 0.0M |
| 2025-04-08 | 32,800.00 | 33,500.00 | 32,800.00 | 33,290.00 | 0.0M |
| 2025-04-07 | 32,200.00 | 32,210.00 | 31,440.00 | 31,710.00 | 0.0M |
| 2025-04-04 | 34,560.00 | 34,640.00 | 33,880.00 | 34,160.00 | 0.0M |
| 2025-04-03 | 34,400.00 | 35,140.00 | 34,400.00 | 35,080.00 | 0.0M |
| 2025-04-02 | 36,060.00 | 36,080.00 | 35,830.00 | 36,080.00 | 0.0M |
| 2025-04-01 | 36,330.00 | 36,370.00 | 35,930.00 | 36,050.00 | 0.0M |
| 2025-03-31 | 36,320.00 | 36,320.00 | 35,960.00 | 36,060.00 | 0.0M |
| 2025-03-28 | 38,060.00 | 38,060.00 | 37,260.00 | 37,420.00 | 0.0M |
| 2025-03-27 | 37,780.00 | 38,060.00 | 37,650.00 | 38,060.00 | 0.0M |
| 2025-03-26 | 38,000.00 | 38,260.00 | 37,980.00 | 38,110.00 | 0.0M |
| 2025-03-25 | 37,780.00 | 38,160.00 | 37,780.00 | 37,980.00 | 0.0M |
| 2025-03-24 | 38,230.00 | 38,230.00 | 37,750.00 | 37,750.00 | 0.0M |
| 2025-03-21 | 38,180.00 | 38,180.00 | 37,940.00 | 37,940.00 | 0.0M |
| 2025-03-19 | 37,970.00 | 37,970.00 | 37,930.00 | 37,930.00 | 0.0M |
| 2025-03-18 | 38,060.00 | 38,060.00 | 37,930.00 | 37,930.00 | 0.0M |
| 2025-03-17 | 37,690.00 | 37,690.00 | 37,490.00 | 37,520.00 | 0.0M |
| 2025-03-14 | 37,540.00 | 37,540.00 | 36,890.00 | 37,170.00 | 0.0M |
| 2025-03-13 | 37,280.00 | 37,340.00 | 36,840.00 | 36,840.00 | 0.0M |
| 2025-03-12 | 36,930.00 | 36,980.00 | 36,920.00 | 36,980.00 | 0.0M |
| 2025-03-11 | 36,990.00 | 36,990.00 | 36,140.00 | 36,490.00 | 0.0M |
| 2025-03-10 | 37,090.00 | 37,090.00 | 36,800.00 | 36,800.00 | 0.0M |
| 2025-03-07 | 37,500.00 | 37,500.00 | 36,940.00 | 36,940.00 | 0.0M |
| 2025-03-06 | 37,760.00 | 37,860.00 | 37,760.00 | 37,830.00 | 0.0M |
| 2025-03-05 | 37,440.00 | 37,580.00 | 37,320.00 | 37,520.00 | 0.0M |
| 2025-03-04 | 37,450.00 | 37,450.00 | 36,910.00 | 37,400.00 | 0.0M |
| 2025-03-03 | 37,760.00 | 37,760.00 | 37,500.00 | 37,500.00 | 0.0M |
| 2025-02-28 | 37,800.00 | 37,800.00 | 36,980.00 | 37,210.00 | 0.0M |
| 2025-02-27 | 38,330.00 | 38,330.00 | 38,330.00 | 38,330.00 | 0.0M |
| 2025-02-26 | 38,050.00 | 38,170.00 | 37,800.00 | 38,170.00 | 0.0M |
| 2025-02-25 | 38,280.00 | 38,480.00 | 38,280.00 | 38,280.00 | 0.0M |
| 2025-02-21 | 38,650.00 | 38,760.00 | 38,650.00 | 38,730.00 | 0.0M |
| 2025-02-20 | 39,020.00 | 39,020.00 | 38,590.00 | 38,720.00 | 0.0M |
| 2025-02-19 | 39,270.00 | 39,320.00 | 39,190.00 | 39,190.00 | 0.0M |
| 2025-02-18 | 39,320.00 | 39,440.00 | 39,320.00 | 39,440.00 | 0.0M |
| 2025-02-17 | 39,150.00 | 39,400.00 | 39,150.00 | 39,190.00 | 0.0M |
| 2025-02-14 | 39,570.00 | 39,600.00 | 39,220.00 | 39,220.00 | 0.0M |
| 2025-02-13 | 39,240.00 | 39,580.00 | 39,240.00 | 39,560.00 | 0.0M |
| 2025-02-12 | 39,390.00 | 39,390.00 | 39,170.00 | 39,380.00 | 0.0M |
| 2025-02-10 | 39,070.00 | 39,170.00 | 39,070.00 | 39,170.00 | 0.0M |
| 2025-02-07 | 39,280.00 | 39,280.00 | 39,120.00 | 39,240.00 | 0.0M |
| 2025-02-05 | 39,380.00 | 39,380.00 | 39,120.00 | 39,140.00 | 0.0M |
| 2025-02-04 | 39,570.00 | 39,570.00 | 38,920.00 | 39,100.00 | 0.0M |
| 2025-02-03 | 38,880.00 | 39,200.00 | 38,780.00 | 38,870.00 | 0.0M |
| 2025-01-31 | 39,860.00 | 40,020.00 | 39,820.00 | 40,020.00 | 0.0M |
| 2025-01-30 | 39,920.00 | 39,920.00 | 39,840.00 | 39,840.00 | 0.0M |
| 2025-01-29 | 39,790.00 | 39,790.00 | 39,550.00 | 39,690.00 | 0.0M |
| 2025-01-28 | 39,320.00 | 39,670.00 | 39,320.00 | 39,430.00 | 0.0M |
| 2025-01-27 | 40,040.00 | 40,210.00 | 39,930.00 | 39,930.00 | 0.0M |
| 2025-01-24 | 40,510.00 | 40,510.00 | 40,310.00 | 40,350.00 | 0.0M |
| 2025-01-22 | 39,660.00 | 40,000.00 | 39,660.00 | 39,890.00 | 0.0M |
| 2025-01-21 | 39,270.00 | 39,380.00 | 39,150.00 | 39,380.00 | 0.0M |
| 2025-01-20 | 39,040.00 | 39,310.00 | 39,040.00 | 39,310.00 | 0.0M |
| 2025-01-17 | 38,840.00 | 38,870.00 | 38,410.00 | 38,800.00 | 0.0M |
| 2025-01-16 | 39,070.00 | 39,160.00 | 38,850.00 | 39,060.00 | 0.0M |
| 2025-01-15 | 39,150.00 | 39,150.00 | 38,730.00 | 38,760.00 | 0.0M |
| 2025-01-14 | 39,300.00 | 39,360.00 | 38,750.00 | 39,360.00 | 0.0M |
| 2025-01-10 | 39,840.00 | 39,840.00 | 39,560.00 | 39,560.00 | 0.0M |
| 2025-01-09 | 40,030.00 | 40,030.00 | 39,930.00 | 40,000.00 | 0.0M |
| 2025-01-08 | 40,420.00 | 40,420.00 | 40,420.00 | 40,420.00 | 0.0M |
| 2025-01-07 | 40,510.00 | 40,510.00 | 40,510.00 | 40,510.00 | 0.0M |
| 2025-01-06 | 40,300.00 | 40,300.00 | 39,610.00 | 39,610.00 | 0.0M |