10,660.00
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 | 10,800.00 | 10,900.00 | 10,600.00 | 10,660.00 | 0.0M |
| 2025-09-28 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.0M |
| 2025-09-27 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.0M |
| 2025-09-26 | 10,880.00 | 11,180.00 | 10,660.00 | 10,800.00 | 0.0M |
| 2025-09-25 | 10,800.00 | 10,860.00 | 10,760.00 | 10,760.00 | 0.0M |
| 2025-09-24 | 10,560.00 | 10,840.00 | 10,480.00 | 10,700.00 | 0.0M |
| 2025-09-23 | 10,700.00 | 10,760.00 | 10,640.00 | 10,640.00 | 0.0M |
| 2025-09-22 | 10,700.00 | 10,700.00 | 10,560.00 | 10,600.00 | 0.0M |
| 2025-09-19 | 10,700.00 | 10,780.00 | 10,560.00 | 10,780.00 | 0.0M |
| 2025-09-18 | 10,840.00 | 10,860.00 | 10,760.00 | 10,760.00 | 0.0M |
| 2025-09-17 | 10,780.00 | 10,920.00 | 10,700.00 | 10,780.00 | 0.0M |
| 2025-09-16 | 11,220.00 | 11,240.00 | 10,680.00 | 10,800.00 | 0.0M |
| 2025-09-15 | 10,840.00 | 11,280.00 | 10,680.00 | 11,020.00 | 0.0M |
| 2025-09-14 | 10,840.00 | 10,760.00 | 10,700.00 | 10,760.00 | 0.0M |
| 2025-09-13 | 10,840.00 | 10,860.00 | 10,700.00 | 10,700.00 | 0.0M |
| 2025-09-12 | 11,200.00 | 11,600.00 | 10,680.00 | 10,720.00 | 0.0M |
| 2025-09-11 | 10,560.00 | 11,380.00 | 10,420.00 | 11,100.00 | 0.0M |
| 2025-09-10 | 10,680.00 | 10,800.00 | 10,440.00 | 10,620.00 | 0.0M |
| 2025-09-09 | 10,660.00 | 10,800.00 | 10,560.00 | 10,800.00 | 0.0M |
| 2025-09-08 | 10,480.00 | 10,800.00 | 10,340.00 | 10,500.00 | 0.0M |
| 2025-09-07 | 10,480.00 | 10,560.00 | 10,500.00 | 10,520.00 | 0.0M |
| 2025-09-06 | 10,480.00 | 10,580.00 | 10,340.00 | 10,500.00 | 0.0M |
| 2025-09-05 | 10,520.00 | 10,700.00 | 10,520.00 | 10,600.00 | 0.0M |
| 2025-09-04 | 10,760.00 | 10,860.00 | 10,500.00 | 10,520.00 | 0.0M |
| 2025-09-03 | 10,600.00 | 11,260.00 | 10,500.00 | 10,580.00 | 0.0M |
| 2025-09-02 | 10,600.00 | 11,480.00 | 10,340.00 | 10,600.00 | 0.0M |
| 2025-09-01 | 10,540.00 | 10,620.00 | 10,200.00 | 10,520.00 | 0.0M |
| 2025-08-29 | 10,820.00 | 11,020.00 | 10,500.00 | 10,620.00 | 0.0M |
| 2025-08-28 | 11,080.00 | 11,460.00 | 10,720.00 | 11,000.00 | 0.0M |
| 2025-08-27 | 11,280.00 | 11,300.00 | 10,780.00 | 11,080.00 | 0.0M |
| 2025-08-26 | 10,520.00 | 11,240.00 | 10,360.00 | 10,480.00 | 0.0M |
| 2025-08-25 | 12,200.00 | 12,720.00 | 9,920.00 | 10,440.00 | 0.0M |
| 2025-08-22 | 9,740.00 | 11,720.00 | 9,740.00 | 11,720.00 | 0.0M |
| 2025-08-21 | 9,900.00 | 9,900.00 | 9,600.00 | 9,600.00 | 0.0M |
| 2025-08-20 | 9,920.00 | 10,120.00 | 9,900.00 | 9,960.00 | 0.0M |
| 2025-08-19 | 9,800.00 | 10,360.00 | 9,760.00 | 9,880.00 | 0.0M |
| 2025-08-18 | 9,540.00 | 10,060.00 | 9,520.00 | 9,680.00 | 0.0M |
| 2025-08-15 | 9,740.00 | 9,740.00 | 9,500.00 | 9,680.00 | 0.0M |
| 2025-08-14 | 9,640.00 | 9,740.00 | 9,580.00 | 9,680.00 | 0.0M |
| 2025-08-13 | 9,900.00 | 10,120.00 | 9,700.00 | 9,700.00 | 0.0M |
| 2025-08-12 | 10,400.00 | 10,400.00 | 9,820.00 | 9,840.00 | 0.0M |
| 2025-08-11 | 9,860.00 | 10,000.00 | 9,680.00 | 10,000.00 | 0.0M |
| 2025-08-08 | 9,720.00 | 10,000.00 | 9,620.00 | 9,620.00 | 0.0M |
| 2025-08-07 | 9,580.00 | 9,720.00 | 9,580.00 | 9,580.00 | 0.0M |
| 2025-08-06 | 9,520.00 | 9,960.00 | 9,440.00 | 9,560.00 | 0.0M |
| 2025-08-05 | 9,600.00 | 9,720.00 | 9,440.00 | 9,440.00 | 0.0M |
| 2025-08-04 | 9,520.00 | 9,520.00 | 9,400.00 | 9,500.00 | 0.0M |
| 2025-08-01 | 9,520.00 | 9,620.00 | 9,420.00 | 9,420.00 | 0.0M |
| 2025-07-31 | 9,540.00 | 9,540.00 | 9,380.00 | 9,480.00 | 0.0M |
| 2025-07-30 | 9,300.00 | 9,540.00 | 9,300.00 | 9,540.00 | 0.0M |
| 2025-07-29 | 9,440.00 | 9,440.00 | 9,260.00 | 9,280.00 | 0.0M |
| 2025-07-28 | 9,500.00 | 9,600.00 | 9,440.00 | 9,440.00 | 0.0M |
| 2025-07-25 | 9,420.00 | 9,480.00 | 9,400.00 | 9,420.00 | 0.0M |
| 2025-07-24 | 9,340.00 | 9,640.00 | 9,220.00 | 9,540.00 | 0.0M |
| 2025-07-23 | 9,440.00 | 9,620.00 | 9,400.00 | 9,400.00 | 0.0M |
| 2025-07-22 | 9,420.00 | 9,440.00 | 9,240.00 | 9,440.00 | 0.0M |
| 2025-07-21 | 9,240.00 | 9,460.00 | 9,240.00 | 9,460.00 | 0.0M |
| 2025-07-18 | 9,180.00 | 9,260.00 | 9,160.00 | 9,260.00 | 0.0M |
| 2025-07-17 | 9,220.00 | 9,300.00 | 9,140.00 | 9,200.00 | 0.0M |
| 2025-07-16 | 9,400.00 | 9,400.00 | 9,220.00 | 9,280.00 | 0.0M |
| 2025-07-15 | 9,400.00 | 9,600.00 | 9,380.00 | 9,380.00 | 0.0M |
| 2025-07-14 | 9,180.00 | 9,340.00 | 9,140.00 | 9,200.00 | 0.0M |
| 2025-07-11 | 9,640.00 | 9,640.00 | 9,160.00 | 9,180.00 | 0.0M |
| 2025-07-10 | 9,600.00 | 9,720.00 | 9,420.00 | 9,500.00 | 0.0M |
| 2025-07-09 | 9,360.00 | 10,280.00 | 9,280.00 | 9,400.00 | 0.0M |
| 2025-07-08 | 10,220.00 | 10,400.00 | 9,700.00 | 9,940.00 | 0.0M |
| 2025-07-07 | 9,140.00 | 10,300.00 | 9,140.00 | 10,180.00 | 0.0M |
| 2025-07-04 | 9,180.00 | 9,240.00 | 9,180.00 | 9,180.00 | 0.0M |
| 2025-07-03 | 9,240.00 | 9,420.00 | 9,160.00 | 9,240.00 | 0.0M |
| 2025-07-02 | 9,580.00 | 9,580.00 | 9,200.00 | 9,420.00 | 0.0M |
| 2025-07-01 | 9,460.00 | 9,660.00 | 9,340.00 | 9,580.00 | 0.0M |
| 2025-06-30 | 9,200.00 | 9,900.00 | 9,060.00 | 9,340.00 | 0.0M |
| 2025-06-27 | 9,160.00 | 9,160.00 | 9,000.00 | 9,020.00 | 0.0M |
| 2025-06-26 | 9,100.00 | 9,140.00 | 9,000.00 | 9,140.00 | 0.0M |
| 2025-06-25 | 9,080.00 | 9,140.00 | 9,000.00 | 9,100.00 | 0.0M |
| 2025-06-24 | 9,300.00 | 9,300.00 | 8,880.00 | 9,040.00 | 0.0M |
| 2025-06-23 | 9,640.00 | 9,760.00 | 9,200.00 | 9,200.00 | 0.0M |
| 2025-06-20 | 10,040.00 | 10,040.00 | 9,580.00 | 9,620.00 | 0.0M |
| 2025-06-19 | 10,000.00 | 10,020.00 | 9,840.00 | 9,880.00 | 0.0M |
| 2025-06-17 | 10,000.00 | 10,140.00 | 9,980.00 | 10,040.00 | 0.0M |
| 2025-06-16 | 10,220.00 | 10,260.00 | 10,000.00 | 10,000.00 | 0.0M |
| 2025-06-13 | 10,240.00 | 10,240.00 | 9,660.00 | 10,060.00 | 0.0M |
| 2025-06-11 | 10,260.00 | 10,400.00 | 10,260.00 | 10,400.00 | 0.0M |
| 2025-06-10 | 10,740.00 | 10,740.00 | 10,300.00 | 10,300.00 | 0.0M |
| 2025-06-09 | 10,080.00 | 10,980.00 | 10,080.00 | 10,280.00 | 0.0M |
| 2025-06-06 | 10,240.00 | 10,360.00 | 10,000.00 | 10,000.00 | 0.0M |
| 2025-06-05 | 10,100.00 | 10,200.00 | 10,060.00 | 10,200.00 | 0.0M |
| 2025-06-04 | 10,220.00 | 10,220.00 | 10,100.00 | 10,100.00 | 0.0M |
| 2025-06-03 | 10,160.00 | 10,260.00 | 9,940.00 | 10,000.00 | 0.0M |
| 2025-06-02 | 9,980.00 | 10,080.00 | 9,520.00 | 9,940.00 | 0.0M |
| 2025-05-30 | 10,340.00 | 10,340.00 | 10,060.00 | 10,080.00 | 0.0M |
| 2025-05-29 | 10,260.00 | 10,360.00 | 10,220.00 | 10,220.00 | 0.0M |
| 2025-05-28 | 10,480.00 | 10,600.00 | 10,240.00 | 10,260.00 | 0.0M |
| 2025-05-27 | 9,720.00 | 10,560.00 | 9,720.00 | 10,220.00 | 0.0M |
| 2025-05-26 | 9,940.00 | 9,940.00 | 9,580.00 | 9,760.00 | 0.0M |
| 2025-05-23 | 10,100.00 | 10,400.00 | 10,000.00 | 10,060.00 | 0.0M |
| 2025-05-22 | 10,380.00 | 10,380.00 | 10,100.00 | 10,140.00 | 0.0M |
| 2025-05-21 | 10,760.00 | 10,760.00 | 10,420.00 | 10,500.00 | 0.0M |
| 2025-05-20 | 10,960.00 | 10,960.00 | 10,780.00 | 10,800.00 | 0.0M |
| 2025-05-19 | 10,880.00 | 11,000.00 | 10,780.00 | 10,780.00 | 0.0M |
| 2025-05-16 | 10,920.00 | 10,920.00 | 10,500.00 | 10,780.00 | 0.0M |
| 2025-05-15 | 10,900.00 | 11,000.00 | 10,660.00 | 10,820.00 | 0.0M |
| 2025-05-14 | 10,740.00 | 11,160.00 | 10,640.00 | 10,920.00 | 0.0M |
| 2025-05-13 | 11,200.00 | 11,480.00 | 10,500.00 | 10,680.00 | 0.0M |
| 2025-05-12 | 10,600.00 | 11,500.00 | 10,600.00 | 11,240.00 | 0.0M |
| 2025-05-08 | 10,660.00 | 10,700.00 | 10,520.00 | 10,520.00 | 0.0M |
| 2025-05-07 | 10,500.00 | 10,800.00 | 10,300.00 | 10,620.00 | 0.0M |
| 2025-05-06 | 11,200.00 | 11,560.00 | 10,080.00 | 10,500.00 | 0.0M |
| 2025-05-05 | 10,220.00 | 10,740.00 | 10,220.00 | 10,740.00 | 0.0M |
| 2025-05-02 | 10,200.00 | 10,200.00 | 9,580.00 | 9,800.00 | 0.0M |
| 2025-04-30 | 10,340.00 | 10,580.00 | 10,160.00 | 10,320.00 | 0.0M |
| 2025-04-29 | 10,560.00 | 10,680.00 | 10,320.00 | 10,460.00 | 0.0M |
| 2025-04-28 | 11,080.00 | 11,240.00 | 10,580.00 | 10,660.00 | 0.0M |
| 2025-04-25 | 10,900.00 | 11,100.00 | 10,800.00 | 10,920.00 | 0.0M |
| 2025-04-24 | 11,100.00 | 11,120.00 | 10,800.00 | 10,920.00 | 0.0M |
| 2025-04-23 | 11,120.00 | 11,140.00 | 10,760.00 | 10,960.00 | 0.0M |
| 2025-04-22 | 11,280.00 | 11,380.00 | 11,100.00 | 11,240.00 | 0.0M |
| 2025-04-21 | 11,280.00 | 11,380.00 | 11,120.00 | 11,160.00 | 0.0M |
| 2025-04-18 | 11,220.00 | 11,360.00 | 10,900.00 | 11,280.00 | 0.0M |
| 2025-04-17 | 11,620.00 | 11,880.00 | 11,180.00 | 11,340.00 | 0.0M |
| 2025-04-16 | 11,180.00 | 11,920.00 | 11,020.00 | 11,620.00 | 0.0M |
| 2025-04-15 | 11,600.00 | 11,600.00 | 11,300.00 | 11,300.00 | 0.0M |
| 2025-04-14 | 11,500.00 | 12,000.00 | 11,440.00 | 11,560.00 | 0.0M |
| 2025-04-11 | 11,780.00 | 12,080.00 | 11,500.00 | 11,680.00 | 0.0M |
| 2025-04-10 | 11,720.00 | 12,260.00 | 11,400.00 | 11,520.00 | 0.0M |
| 2025-04-09 | 12,200.00 | 12,200.00 | 11,040.00 | 11,360.00 | 0.0M |
| 2025-04-08 | 11,800.00 | 12,400.00 | 11,620.00 | 11,980.00 | 0.0M |
| 2025-04-07 | 12,200.00 | 12,280.00 | 10,260.00 | 11,320.00 | 0.0M |
| 2025-04-04 | 13,000.00 | 13,820.00 | 11,620.00 | 12,260.00 | 0.0M |
| 2025-04-03 | 11,440.00 | 12,600.00 | 11,420.00 | 12,600.00 | 0.0M |
| 2025-04-02 | 11,520.00 | 11,640.00 | 10,880.00 | 11,480.00 | 0.0M |
| 2025-04-01 | 12,200.00 | 12,200.00 | 11,540.00 | 11,700.00 | 0.0M |
| 2025-03-31 | 12,120.00 | 12,740.00 | 11,160.00 | 11,820.00 | 0.0M |
| 2025-03-28 | 13,080.00 | 13,220.00 | 11,520.00 | 12,100.00 | 0.0M |
| 2025-03-27 | 14,360.00 | 14,360.00 | 13,260.00 | 13,400.00 | 0.0M |
| 2025-03-26 | 14,620.00 | 15,100.00 | 14,260.00 | 14,320.00 | 0.0M |
| 2025-03-25 | 14,600.00 | 15,200.00 | 14,260.00 | 14,320.00 | 0.0M |
| 2025-03-24 | 14,480.00 | 15,100.00 | 14,120.00 | 14,300.00 | 0.0M |
| 2025-03-21 | 14,680.00 | 14,900.00 | 14,100.00 | 14,100.00 | 0.0M |
| 2025-03-20 | 15,040.00 | 15,280.00 | 14,500.00 | 15,060.00 | 0.0M |
| 2025-03-19 | 15,800.00 | 16,380.00 | 14,540.00 | 15,240.00 | 0.0M |
| 2025-03-18 | 16,680.00 | 16,740.00 | 15,060.00 | 15,300.00 | 0.0M |
| 2025-03-17 | 14,240.00 | 15,240.00 | 14,120.00 | 15,240.00 | 0.0M |
| 2025-03-14 | 14,800.00 | 15,340.00 | 13,480.00 | 13,920.00 | 0.0M |
| 2025-03-13 | 16,000.00 | 16,820.00 | 14,260.00 | 14,580.00 | 0.0M |
| 2025-03-12 | 14,300.00 | 15,320.00 | 14,280.00 | 15,320.00 | 0.0M |
| 2025-03-11 | 13,960.00 | 13,960.00 | 13,240.00 | 13,960.00 | 0.0M |
| 2025-03-10 | 12,640.00 | 12,720.00 | 12,060.00 | 12,720.00 | 0.0M |
| 2025-03-07 | 13,040.00 | 13,620.00 | 11,540.00 | 11,600.00 | 0.0M |
| 2025-03-06 | 11,660.00 | 12,420.00 | 11,660.00 | 12,420.00 | 0.0M |
| 2025-03-05 | 10,000.00 | 11,880.00 | 9,880.00 | 11,420.00 | 0.0M |
| 2025-03-04 | 9,020.00 | 10,500.00 | 9,020.00 | 10,000.00 | 0.0M |
| 2025-03-03 | 9,180.00 | 9,280.00 | 8,820.00 | 8,960.00 | 0.0M |
| 2025-02-28 | 9,460.00 | 9,500.00 | 9,020.00 | 9,120.00 | 0.0M |
| 2025-02-27 | 9,560.00 | 9,700.00 | 9,400.00 | 9,400.00 | 0.0M |
| 2025-02-26 | 9,820.00 | 9,900.00 | 9,600.00 | 9,680.00 | 0.0M |
| 2025-02-25 | 9,820.00 | 9,920.00 | 9,640.00 | 9,720.00 | 0.0M |
| 2025-02-24 | 9,620.00 | 10,480.00 | 9,620.00 | 9,800.00 | 0.0M |
| 2025-02-21 | 9,580.00 | 9,580.00 | 9,280.00 | 9,580.00 | 0.0M |
| 2025-02-20 | 9,400.00 | 9,620.00 | 9,320.00 | 9,580.00 | 0.0M |
| 2025-02-19 | 9,360.00 | 9,400.00 | 9,360.00 | 9,400.00 | 0.0M |
| 2025-02-18 | 9,300.00 | 9,520.00 | 9,300.00 | 9,380.00 | 0.0M |
| 2025-02-17 | 9,220.00 | 9,480.00 | 9,060.00 | 9,400.00 | 0.0M |
| 2025-02-14 | 9,160.00 | 9,360.00 | 9,160.00 | 9,200.00 | 0.0M |
| 2025-02-13 | 9,580.00 | 9,660.00 | 9,000.00 | 9,320.00 | 0.0M |
| 2025-02-12 | 9,220.00 | 9,300.00 | 9,180.00 | 9,220.00 | 0.0M |
| 2025-02-11 | 9,100.00 | 9,100.00 | 9,060.00 | 9,100.00 | 0.0M |
| 2025-02-10 | 9,320.00 | 9,320.00 | 9,100.00 | 9,140.00 | 0.0M |
| 2025-02-07 | 9,180.00 | 9,180.00 | 9,080.00 | 9,120.00 | 0.0M |
| 2025-02-06 | 9,240.00 | 9,260.00 | 9,000.00 | 9,140.00 | 0.0M |
| 2025-02-05 | 9,300.00 | 9,320.00 | 8,820.00 | 9,200.00 | 0.0M |
| 2025-02-04 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0.0M |
| 2025-02-03 | 9,340.00 | 9,380.00 | 9,040.00 | 9,200.00 | 0.0M |
| 2025-01-31 | 9,340.00 | 9,440.00 | 9,320.00 | 9,440.00 | 0.0M |
| 2025-01-30 | 9,380.00 | 9,440.00 | 9,320.00 | 9,440.00 | 0.0M |
| 2025-01-29 | 9,420.00 | 9,520.00 | 9,300.00 | 9,320.00 | 0.0M |
| 2025-01-28 | 9,420.00 | 9,560.00 | 9,280.00 | 9,380.00 | 0.0M |
| 2025-01-27 | 9,400.00 | 9,640.00 | 9,380.00 | 9,400.00 | 0.0M |
| 2025-01-24 | 9,340.00 | 9,640.00 | 9,320.00 | 9,380.00 | 0.0M |
| 2025-01-23 | 9,360.00 | 9,360.00 | 9,000.00 | 9,240.00 | 0.0M |
| 2025-01-22 | 9,280.00 | 9,400.00 | 9,280.00 | 9,380.00 | 0.0M |
| 2025-01-21 | 9,320.00 | 9,500.00 | 9,120.00 | 9,240.00 | 0.0M |
| 2025-01-20 | 9,500.00 | 9,900.00 | 9,100.00 | 9,260.00 | 0.0M |
| 2025-01-17 | 8,980.00 | 9,300.00 | 8,980.00 | 9,300.00 | 0.0M |
| 2025-01-16 | 8,900.00 | 9,120.00 | 8,900.00 | 8,980.00 | 0.0M |
| 2025-01-15 | 8,840.00 | 8,900.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2025-01-14 | 8,900.00 | 8,940.00 | 8,700.00 | 8,800.00 | 0.0M |
| 2025-01-13 | 9,000.00 | 9,100.00 | 8,880.00 | 8,880.00 | 0.0M |
| 2025-01-10 | 8,740.00 | 9,140.00 | 8,740.00 | 8,860.00 | 0.0M |
| 2025-01-09 | 9,080.00 | 9,100.00 | 8,580.00 | 8,580.00 | 0.0M |
| 2025-01-08 | 9,000.00 | 9,020.00 | 8,880.00 | 8,880.00 | 0.0M |
| 2025-01-06 | 8,980.00 | 9,000.00 | 8,760.00 | 8,900.00 | 0.0M |
| 2025-01-03 | 8,600.00 | 9,000.00 | 8,440.00 | 8,880.00 | 0.0M |