14,720.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 14,300.00 | 14,800.00 | 14,210.00 | 14,720.00 | 0.0M |
| 2025-09-26 | 14,900.00 | 14,900.00 | 13,980.00 | 14,210.00 | 0.1M |
| 2025-09-25 | 15,130.00 | 15,350.00 | 14,850.00 | 14,850.00 | 0.0M |
| 2025-09-24 | 15,640.00 | 15,700.00 | 14,860.00 | 15,550.00 | 0.1M |
| 2025-09-23 | 16,300.00 | 16,300.00 | 15,600.00 | 15,640.00 | 0.1M |
| 2025-09-22 | 16,180.00 | 16,470.00 | 15,980.00 | 16,300.00 | 0.0M |
| 2025-09-19 | 15,850.00 | 16,250.00 | 15,780.00 | 16,220.00 | 0.0M |
| 2025-09-18 | 16,360.00 | 16,380.00 | 15,620.00 | 15,890.00 | 0.0M |
| 2025-09-17 | 16,330.00 | 16,700.00 | 16,250.00 | 16,350.00 | 0.0M |
| 2025-09-16 | 16,600.00 | 16,600.00 | 16,160.00 | 16,320.00 | 0.0M |
| 2025-09-15 | 16,880.00 | 16,880.00 | 16,300.00 | 16,490.00 | 0.0M |
| 2025-09-12 | 16,320.00 | 16,650.00 | 16,240.00 | 16,570.00 | 0.0M |
| 2025-09-11 | 16,380.00 | 16,670.00 | 16,180.00 | 16,430.00 | 0.0M |
| 2025-09-10 | 16,270.00 | 16,410.00 | 16,090.00 | 16,380.00 | 0.0M |
| 2025-09-09 | 16,360.00 | 16,490.00 | 16,010.00 | 16,390.00 | 0.0M |
| 2025-09-08 | 16,350.00 | 16,790.00 | 16,200.00 | 16,360.00 | 0.0M |
| 2025-09-05 | 16,120.00 | 16,640.00 | 15,880.00 | 16,260.00 | 0.0M |
| 2025-09-04 | 16,000.00 | 17,230.00 | 15,890.00 | 16,100.00 | 0.1M |
| 2025-09-03 | 15,300.00 | 15,640.00 | 15,150.00 | 15,600.00 | 0.0M |
| 2025-09-02 | 15,660.00 | 15,880.00 | 14,550.00 | 15,310.00 | 0.0M |
| 2025-09-01 | 16,080.00 | 16,080.00 | 15,540.00 | 15,730.00 | 0.0M |
| 2025-08-29 | 16,120.00 | 16,340.00 | 15,890.00 | 16,090.00 | 0.0M |
| 2025-08-28 | 16,040.00 | 16,250.00 | 15,890.00 | 16,120.00 | 0.0M |
| 2025-08-27 | 15,750.00 | 16,130.00 | 15,720.00 | 16,030.00 | 0.0M |
| 2025-08-26 | 16,400.00 | 16,400.00 | 15,730.00 | 15,750.00 | 0.0M |
| 2025-08-25 | 15,750.00 | 16,330.00 | 15,620.00 | 16,330.00 | 0.0M |
| 2025-08-22 | 15,620.00 | 15,890.00 | 15,460.00 | 15,600.00 | 0.0M |
| 2025-08-21 | 15,960.00 | 16,090.00 | 15,480.00 | 15,620.00 | 0.0M |
| 2025-08-20 | 16,660.00 | 16,660.00 | 15,960.00 | 15,960.00 | 0.0M |
| 2025-08-19 | 17,460.00 | 17,790.00 | 16,400.00 | 16,600.00 | 0.0M |
| 2025-08-18 | 18,240.00 | 18,360.00 | 17,260.00 | 17,460.00 | 0.0M |
| 2025-08-14 | 18,960.00 | 18,960.00 | 18,150.00 | 18,180.00 | 0.0M |
| 2025-08-13 | 18,650.00 | 19,400.00 | 18,600.00 | 19,010.00 | 0.0M |
| 2025-08-12 | 18,730.00 | 19,240.00 | 18,470.00 | 18,600.00 | 0.0M |
| 2025-08-11 | 19,000.00 | 19,130.00 | 18,510.00 | 18,730.00 | 0.0M |
| 2025-08-08 | 18,190.00 | 19,240.00 | 18,190.00 | 19,000.00 | 0.0M |
| 2025-08-07 | 18,870.00 | 18,930.00 | 18,150.00 | 18,150.00 | 0.0M |
| 2025-08-06 | 17,830.00 | 19,060.00 | 17,750.00 | 19,060.00 | 0.0M |
| 2025-08-05 | 17,210.00 | 17,970.00 | 17,210.00 | 17,830.00 | 0.0M |
| 2025-08-04 | 17,100.00 | 17,500.00 | 17,100.00 | 17,400.00 | 0.0M |
| 2025-08-01 | 18,040.00 | 18,100.00 | 17,050.00 | 17,370.00 | 0.0M |
| 2025-07-31 | 18,490.00 | 18,490.00 | 17,750.00 | 18,180.00 | 0.0M |
| 2025-07-30 | 18,480.00 | 18,490.00 | 18,030.00 | 18,330.00 | 0.0M |
| 2025-07-29 | 18,800.00 | 18,980.00 | 18,460.00 | 18,480.00 | 0.0M |
| 2025-07-28 | 19,000.00 | 19,190.00 | 18,630.00 | 18,700.00 | 0.0M |
| 2025-07-25 | 19,240.00 | 19,300.00 | 18,960.00 | 19,000.00 | 0.0M |
| 2025-07-24 | 19,380.00 | 19,440.00 | 18,800.00 | 19,240.00 | 0.0M |
| 2025-07-23 | 19,400.00 | 19,490.00 | 18,900.00 | 19,230.00 | 0.0M |
| 2025-07-22 | 19,690.00 | 19,750.00 | 19,130.00 | 19,350.00 | 0.0M |
| 2025-07-21 | 18,600.00 | 19,890.00 | 18,550.00 | 19,470.00 | 0.1M |
| 2025-07-18 | 19,000.00 | 19,000.00 | 18,550.00 | 18,600.00 | 0.0M |
| 2025-07-17 | 18,830.00 | 19,200.00 | 18,830.00 | 19,000.00 | 0.0M |
| 2025-07-16 | 19,360.00 | 19,360.00 | 18,840.00 | 18,980.00 | 0.0M |
| 2025-07-15 | 19,230.00 | 19,580.00 | 19,150.00 | 19,360.00 | 0.0M |
| 2025-07-14 | 19,150.00 | 19,480.00 | 19,110.00 | 19,320.00 | 0.0M |
| 2025-07-11 | 19,360.00 | 19,430.00 | 19,010.00 | 19,300.00 | 0.0M |
| 2025-07-10 | 19,610.00 | 19,660.00 | 19,250.00 | 19,360.00 | 0.0M |
| 2025-07-09 | 19,080.00 | 19,690.00 | 19,010.00 | 19,600.00 | 0.0M |
| 2025-07-08 | 19,060.00 | 19,450.00 | 18,790.00 | 19,080.00 | 0.0M |
| 2025-07-07 | 18,810.00 | 19,280.00 | 18,810.00 | 19,060.00 | 0.0M |
| 2025-07-04 | 19,400.00 | 19,770.00 | 19,100.00 | 19,100.00 | 0.0M |
| 2025-07-03 | 19,100.00 | 19,580.00 | 18,960.00 | 19,400.00 | 0.0M |
| 2025-07-02 | 19,090.00 | 19,480.00 | 18,600.00 | 19,000.00 | 0.0M |
| 2025-07-01 | 19,300.00 | 19,340.00 | 18,900.00 | 18,900.00 | 0.0M |
| 2025-06-30 | 19,500.00 | 19,500.00 | 18,700.00 | 19,060.00 | 0.0M |
| 2025-06-27 | 19,280.00 | 19,620.00 | 18,650.00 | 19,020.00 | 0.0M |
| 2025-06-26 | 19,910.00 | 19,960.00 | 18,600.00 | 19,050.00 | 0.1M |
| 2025-06-25 | 19,770.00 | 20,550.00 | 19,690.00 | 19,910.00 | 0.0M |
| 2025-06-24 | 21,000.00 | 21,250.00 | 19,700.00 | 19,760.00 | 0.1M |
| 2025-06-23 | 22,800.00 | 22,800.00 | 20,800.00 | 21,000.00 | 0.1M |
| 2025-06-20 | 22,650.00 | 23,200.00 | 21,850.00 | 22,850.00 | 0.0M |
| 2025-06-19 | 23,150.00 | 23,350.00 | 22,300.00 | 22,650.00 | 0.0M |
| 2025-06-18 | 22,500.00 | 23,850.00 | 22,450.00 | 23,050.00 | 0.1M |
| 2025-06-17 | 21,300.00 | 23,800.00 | 20,900.00 | 22,500.00 | 0.2M |
| 2025-06-16 | 21,350.00 | 21,700.00 | 20,000.00 | 21,250.00 | 0.1M |
| 2025-06-13 | 21,850.00 | 21,850.00 | 20,350.00 | 21,500.00 | 0.1M |
| 2025-06-12 | 22,050.00 | 22,450.00 | 21,350.00 | 21,650.00 | 0.0M |
| 2025-06-11 | 20,750.00 | 22,800.00 | 20,700.00 | 22,050.00 | 0.2M |
| 2025-06-10 | 21,400.00 | 21,400.00 | 20,300.00 | 20,700.00 | 0.0M |
| 2025-06-09 | 19,830.00 | 21,400.00 | 19,760.00 | 21,400.00 | 0.2M |
| 2025-06-05 | 19,370.00 | 19,930.00 | 19,360.00 | 19,820.00 | 0.0M |
| 2025-06-04 | 19,010.00 | 19,690.00 | 17,110.00 | 19,360.00 | 0.2M |
| 2025-06-02 | 20,100.00 | 20,500.00 | 18,930.00 | 19,010.00 | 0.1M |
| 2025-05-30 | 19,300.00 | 20,200.00 | 19,070.00 | 19,910.00 | 0.1M |
| 2025-05-29 | 19,850.00 | 19,890.00 | 18,960.00 | 19,200.00 | 0.1M |
| 2025-05-28 | 20,100.00 | 20,200.00 | 19,400.00 | 19,900.00 | 0.1M |
| 2025-05-27 | 19,450.00 | 20,200.00 | 19,150.00 | 20,000.00 | 0.1M |
| 2025-05-26 | 18,610.00 | 20,200.00 | 18,610.00 | 19,190.00 | 0.2M |
| 2025-05-23 | 18,950.00 | 18,950.00 | 17,900.00 | 18,610.00 | 0.2M |
| 2025-05-22 | 17,240.00 | 20,800.00 | 17,200.00 | 19,130.00 | 0.8M |
| 2025-05-21 | 16,480.00 | 17,980.00 | 16,150.00 | 17,450.00 | 0.2M |
| 2025-05-20 | 16,500.00 | 16,500.00 | 15,750.00 | 15,910.00 | 0.1M |
| 2025-05-19 | 16,200.00 | 16,690.00 | 15,950.00 | 16,370.00 | 0.2M |
| 2025-05-16 | 15,700.00 | 16,210.00 | 14,900.00 | 15,950.00 | 0.1M |
| 2025-05-15 | 15,700.00 | 15,800.00 | 15,640.00 | 15,700.00 | 0.0M |
| 2025-05-14 | 15,650.00 | 15,910.00 | 15,320.00 | 15,700.00 | 0.0M |
| 2025-05-13 | 15,390.00 | 15,930.00 | 15,260.00 | 15,650.00 | 0.1M |
| 2025-05-12 | 14,900.00 | 15,440.00 | 14,700.00 | 15,390.00 | 0.1M |
| 2025-05-09 | 14,180.00 | 14,680.00 | 14,090.00 | 14,660.00 | 0.0M |
| 2025-05-08 | 13,600.00 | 14,180.00 | 13,600.00 | 14,180.00 | 0.0M |
| 2025-05-07 | 13,650.00 | 13,800.00 | 13,590.00 | 13,730.00 | 0.0M |
| 2025-05-02 | 13,790.00 | 13,790.00 | 13,500.00 | 13,640.00 | 0.0M |
| 2025-04-30 | 13,990.00 | 13,990.00 | 13,660.00 | 13,790.00 | 0.0M |
| 2025-04-29 | 13,400.00 | 13,930.00 | 13,400.00 | 13,890.00 | 0.0M |
| 2025-04-28 | 13,490.00 | 13,570.00 | 13,350.00 | 13,470.00 | 0.0M |
| 2025-04-25 | 13,670.00 | 13,670.00 | 13,450.00 | 13,500.00 | 0.0M |
| 2025-04-24 | 13,340.00 | 13,480.00 | 13,320.00 | 13,480.00 | 0.0M |
| 2025-04-23 | 13,400.00 | 13,670.00 | 13,300.00 | 13,400.00 | 0.0M |
| 2025-04-22 | 13,160.00 | 13,430.00 | 13,090.00 | 13,380.00 | 0.0M |
| 2025-04-21 | 13,770.00 | 13,770.00 | 13,200.00 | 13,200.00 | 0.0M |
| 2025-04-18 | 12,910.00 | 13,650.00 | 12,830.00 | 13,410.00 | 0.0M |
| 2025-04-17 | 13,100.00 | 13,120.00 | 12,880.00 | 12,930.00 | 0.0M |
| 2025-04-16 | 12,890.00 | 13,340.00 | 12,890.00 | 13,000.00 | 0.0M |
| 2025-04-15 | 13,050.00 | 13,100.00 | 12,850.00 | 12,980.00 | 0.0M |
| 2025-04-14 | 12,900.00 | 13,090.00 | 12,750.00 | 13,070.00 | 0.0M |
| 2025-04-11 | 12,650.00 | 12,880.00 | 12,500.00 | 12,870.00 | 0.0M |
| 2025-04-10 | 12,220.00 | 12,870.00 | 12,220.00 | 12,720.00 | 0.0M |
| 2025-04-09 | 12,130.00 | 12,270.00 | 11,910.00 | 12,030.00 | 0.0M |
| 2025-04-08 | 12,320.00 | 12,540.00 | 12,190.00 | 12,320.00 | 0.0M |
| 2025-04-07 | 12,710.00 | 12,750.00 | 12,100.00 | 12,180.00 | 0.0M |
| 2025-04-04 | 12,480.00 | 13,040.00 | 12,340.00 | 12,980.00 | 0.0M |
| 2025-04-03 | 12,870.00 | 12,870.00 | 12,250.00 | 12,580.00 | 0.0M |
| 2025-04-02 | 13,240.00 | 13,620.00 | 12,900.00 | 12,910.00 | 0.0M |
| 2025-04-01 | 13,150.00 | 13,700.00 | 13,150.00 | 13,330.00 | 0.0M |
| 2025-03-31 | 13,480.00 | 13,720.00 | 13,220.00 | 13,280.00 | 0.0M |
| 2025-03-28 | 14,130.00 | 14,200.00 | 13,660.00 | 13,670.00 | 0.0M |
| 2025-03-27 | 13,900.00 | 14,150.00 | 13,820.00 | 14,130.00 | 0.0M |
| 2025-03-26 | 13,940.00 | 14,260.00 | 13,900.00 | 14,070.00 | 0.0M |
| 2025-03-25 | 14,090.00 | 14,360.00 | 13,960.00 | 14,000.00 | 0.0M |
| 2025-03-24 | 13,790.00 | 14,170.00 | 13,740.00 | 14,060.00 | 0.0M |
| 2025-03-21 | 13,800.00 | 13,960.00 | 13,570.00 | 13,790.00 | 0.0M |
| 2025-03-20 | 14,210.00 | 14,370.00 | 13,680.00 | 13,830.00 | 0.0M |
| 2025-03-19 | 14,200.00 | 14,390.00 | 14,040.00 | 14,210.00 | 0.0M |
| 2025-03-18 | 14,460.00 | 14,530.00 | 14,200.00 | 14,210.00 | 0.0M |
| 2025-03-17 | 14,000.00 | 14,840.00 | 13,990.00 | 14,600.00 | 0.0M |
| 2025-03-14 | 14,030.00 | 14,100.00 | 13,860.00 | 13,990.00 | 0.0M |
| 2025-03-13 | 14,160.00 | 14,400.00 | 14,060.00 | 14,100.00 | 0.0M |
| 2025-03-12 | 14,290.00 | 14,290.00 | 14,100.00 | 14,260.00 | 0.0M |
| 2025-03-11 | 14,400.00 | 14,400.00 | 14,050.00 | 14,160.00 | 0.0M |
| 2025-03-10 | 14,630.00 | 14,720.00 | 14,420.00 | 14,570.00 | 0.0M |
| 2025-03-07 | 14,920.00 | 14,920.00 | 14,500.00 | 14,630.00 | 0.0M |
| 2025-03-06 | 14,940.00 | 15,180.00 | 14,660.00 | 14,660.00 | 0.0M |
| 2025-03-05 | 15,020.00 | 15,190.00 | 14,900.00 | 14,940.00 | 0.0M |
| 2025-03-04 | 14,530.00 | 15,180.00 | 14,350.00 | 15,040.00 | 0.0M |
| 2025-02-28 | 14,640.00 | 14,970.00 | 14,490.00 | 14,520.00 | 0.0M |
| 2025-02-27 | 14,800.00 | 14,800.00 | 14,550.00 | 14,680.00 | 0.0M |
| 2025-02-26 | 14,820.00 | 15,070.00 | 14,620.00 | 14,770.00 | 0.0M |
| 2025-02-25 | 14,900.00 | 15,180.00 | 14,850.00 | 14,870.00 | 0.0M |
| 2025-02-24 | 15,980.00 | 16,210.00 | 15,120.00 | 15,180.00 | 0.1M |
| 2025-02-21 | 15,060.00 | 15,340.00 | 14,930.00 | 15,110.00 | 0.0M |
| 2025-02-20 | 15,590.00 | 15,590.00 | 15,100.00 | 15,150.00 | 0.0M |
| 2025-02-19 | 14,890.00 | 15,650.00 | 14,870.00 | 15,600.00 | 0.1M |
| 2025-02-18 | 14,920.00 | 15,050.00 | 14,700.00 | 14,750.00 | 0.0M |
| 2025-02-17 | 15,110.00 | 15,270.00 | 14,850.00 | 15,070.00 | 0.0M |
| 2025-02-14 | 15,600.00 | 15,950.00 | 15,000.00 | 15,090.00 | 0.1M |
| 2025-02-13 | 15,870.00 | 15,990.00 | 15,600.00 | 15,670.00 | 0.0M |
| 2025-02-12 | 15,630.00 | 15,980.00 | 15,460.00 | 15,870.00 | 0.1M |
| 2025-02-11 | 15,640.00 | 15,700.00 | 15,100.00 | 15,630.00 | 0.1M |
| 2025-02-10 | 15,920.00 | 16,210.00 | 15,580.00 | 15,640.00 | 0.1M |
| 2025-02-07 | 15,590.00 | 16,150.00 | 15,580.00 | 15,920.00 | 0.1M |
| 2025-02-06 | 15,610.00 | 16,250.00 | 15,470.00 | 15,570.00 | 0.1M |
| 2025-02-05 | 15,490.00 | 15,600.00 | 15,190.00 | 15,550.00 | 0.1M |
| 2025-02-04 | 15,640.00 | 15,640.00 | 15,210.00 | 15,490.00 | 0.1M |
| 2025-02-03 | 14,900.00 | 15,620.00 | 14,740.00 | 15,500.00 | 0.1M |
| 2025-01-31 | 14,460.00 | 15,400.00 | 14,100.00 | 14,820.00 | 0.1M |
| 2025-01-24 | 15,480.00 | 15,480.00 | 14,360.00 | 14,430.00 | 0.1M |
| 2025-01-23 | 16,020.00 | 16,030.00 | 15,180.00 | 15,410.00 | 0.1M |
| 2025-01-22 | 15,270.00 | 18,200.00 | 15,270.00 | 15,980.00 | 1.3M |
| 2025-01-21 | 15,190.00 | 15,700.00 | 15,020.00 | 15,400.00 | 0.1M |
| 2025-01-20 | 15,430.00 | 15,980.00 | 14,830.00 | 15,220.00 | 0.3M |
| 2025-01-17 | 15,420.00 | 15,680.00 | 15,250.00 | 15,350.00 | 0.2M |
| 2025-01-16 | 16,000.00 | 16,280.00 | 15,500.00 | 15,500.00 | 0.3M |
| 2025-01-15 | 17,130.00 | 17,150.00 | 15,810.00 | 15,940.00 | 0.6M |
| 2025-01-14 | 14,440.00 | 18,770.00 | 14,000.00 | 17,450.00 | 3.0M |
| 2025-01-13 | 13,510.00 | 14,660.00 | 13,400.00 | 14,440.00 | 0.3M |
| 2025-01-10 | 13,210.00 | 13,410.00 | 13,120.00 | 13,330.00 | 0.1M |
| 2025-01-09 | 12,830.00 | 13,400.00 | 12,830.00 | 13,120.00 | 0.1M |
| 2025-01-08 | 13,230.00 | 14,550.00 | 12,730.00 | 12,820.00 | 0.9M |
| 2025-01-07 | 13,700.00 | 13,880.00 | 12,430.00 | 12,960.00 | 0.2M |
| 2025-01-06 | 11,470.00 | 14,200.00 | 11,460.00 | 14,070.00 | 0.8M |
| 2025-01-03 | 11,590.00 | 11,680.00 | 11,410.00 | 11,490.00 | 0.0M |
| 2025-01-02 | 11,350.00 | 11,470.00 | 10,800.00 | 11,400.00 | 0.0M |