5,950.00
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 5,970.00 | 5,970.00 | 5,710.00 | 5,950.00 | 0.0M |
| 2025-09-30 | 5,600.00 | 5,990.00 | 5,570.00 | 5,880.00 | 0.0M |
| 2025-09-29 | 5,990.00 | 5,990.00 | 5,400.00 | 5,830.00 | 0.0M |
| 2025-09-26 | 5,990.00 | 5,990.00 | 5,810.00 | 5,930.00 | 0.0M |
| 2025-09-25 | 5,960.00 | 6,190.00 | 5,800.00 | 5,990.00 | 0.0M |
| 2025-09-24 | 5,570.00 | 5,900.00 | 5,570.00 | 5,870.00 | 0.0M |
| 2025-09-23 | 5,980.00 | 5,980.00 | 5,420.00 | 5,760.00 | 0.0M |
| 2025-09-22 | 6,550.00 | 6,550.00 | 5,810.00 | 5,990.00 | 0.0M |
| 2025-09-19 | 6,500.00 | 6,550.00 | 6,090.00 | 6,500.00 | 0.0M |
| 2025-09-18 | 6,680.00 | 6,690.00 | 6,240.00 | 6,490.00 | 0.0M |
| 2025-09-17 | 6,590.00 | 6,610.00 | 6,250.00 | 6,610.00 | 0.0M |
| 2025-09-16 | 6,140.00 | 6,570.00 | 6,140.00 | 6,470.00 | 0.0M |
| 2025-09-15 | 6,200.00 | 6,370.00 | 6,000.00 | 6,180.00 | 0.0M |
| 2025-09-12 | 6,420.00 | 6,760.00 | 5,780.00 | 6,140.00 | 0.0M |
| 2025-09-11 | 6,870.00 | 6,890.00 | 6,420.00 | 6,790.00 | 0.0M |
| 2025-09-10 | 6,640.00 | 6,820.00 | 6,640.00 | 6,800.00 | 0.0M |
| 2025-09-09 | 6,670.00 | 6,670.00 | 6,410.00 | 6,600.00 | 0.0M |
| 2025-09-08 | 6,600.00 | 6,700.00 | 6,400.00 | 6,590.00 | 0.0M |
| 2025-09-05 | 6,730.00 | 6,730.00 | 6,220.00 | 6,550.00 | 0.0M |
| 2025-09-04 | 6,600.00 | 6,790.00 | 6,310.00 | 6,700.00 | 0.0M |
| 2025-09-03 | 7,140.00 | 7,140.00 | 6,360.00 | 6,740.00 | 0.0M |
| 2025-09-02 | 7,000.00 | 7,450.00 | 6,990.00 | 6,990.00 | 0.0M |
| 2025-09-01 | 7,190.00 | 7,190.00 | 6,700.00 | 7,000.00 | 0.0M |
| 2025-08-29 | 7,580.00 | 7,580.00 | 6,840.00 | 7,000.00 | 0.0M |
| 2025-08-28 | 7,570.00 | 7,570.00 | 7,420.00 | 7,480.00 | 0.0M |
| 2025-08-27 | 7,650.00 | 7,650.00 | 7,260.00 | 7,440.00 | 0.0M |
| 2025-08-26 | 7,400.00 | 7,670.00 | 7,400.00 | 7,660.00 | 0.0M |
| 2025-08-25 | 8,140.00 | 8,140.00 | 7,400.00 | 7,740.00 | 0.0M |
| 2025-08-22 | 7,790.00 | 8,060.00 | 7,600.00 | 8,020.00 | 0.0M |
| 2025-08-21 | 7,690.00 | 7,690.00 | 7,330.00 | 7,620.00 | 0.0M |
| 2025-08-20 | 7,570.00 | 7,580.00 | 7,210.00 | 7,580.00 | 0.0M |
| 2025-08-19 | 7,590.00 | 7,590.00 | 7,300.00 | 7,480.00 | 0.0M |
| 2025-08-18 | 7,860.00 | 7,860.00 | 7,300.00 | 7,580.00 | 0.0M |
| 2025-08-14 | 7,600.00 | 7,950.00 | 7,410.00 | 7,800.00 | 0.0M |
| 2025-08-13 | 7,770.00 | 7,990.00 | 7,420.00 | 7,790.00 | 0.0M |
| 2025-08-12 | 7,790.00 | 7,890.00 | 7,220.00 | 7,690.00 | 0.0M |
| 2025-08-11 | 8,000.00 | 8,000.00 | 7,530.00 | 7,790.00 | 0.0M |
| 2025-08-08 | 8,080.00 | 8,290.00 | 8,000.00 | 8,140.00 | 0.0M |
| 2025-08-07 | 8,360.00 | 8,360.00 | 8,060.00 | 8,250.00 | 0.0M |
| 2025-08-06 | 8,380.00 | 8,390.00 | 7,900.00 | 8,260.00 | 0.0M |
| 2025-08-05 | 8,200.00 | 8,560.00 | 8,160.00 | 8,380.00 | 0.0M |
| 2025-08-04 | 8,000.00 | 8,190.00 | 7,800.00 | 8,160.00 | 0.0M |
| 2025-08-01 | 7,030.00 | 7,750.00 | 7,030.00 | 7,740.00 | 0.0M |
| 2025-07-31 | 7,260.00 | 7,300.00 | 7,030.00 | 7,210.00 | 0.0M |
| 2025-07-30 | 7,200.00 | 7,490.00 | 7,000.00 | 7,270.00 | 0.0M |
| 2025-07-29 | 7,310.00 | 7,310.00 | 7,000.00 | 7,250.00 | 0.0M |
| 2025-07-28 | 7,290.00 | 7,350.00 | 7,240.00 | 7,300.00 | 0.0M |
| 2025-07-25 | 7,370.00 | 7,370.00 | 7,290.00 | 7,290.00 | 0.0M |
| 2025-07-24 | 7,300.00 | 7,330.00 | 7,200.00 | 7,300.00 | 0.0M |
| 2025-07-23 | 7,300.00 | 7,350.00 | 7,020.00 | 7,300.00 | 0.0M |
| 2025-07-22 | 7,340.00 | 7,350.00 | 7,260.00 | 7,300.00 | 0.0M |
| 2025-07-21 | 7,150.00 | 7,270.00 | 7,010.00 | 7,250.00 | 0.0M |
| 2025-07-18 | 7,150.00 | 7,160.00 | 7,010.00 | 7,150.00 | 0.0M |
| 2025-07-17 | 6,950.00 | 7,150.00 | 6,950.00 | 7,150.00 | 0.0M |
| 2025-07-16 | 7,150.00 | 7,150.00 | 6,950.00 | 7,120.00 | 0.0M |
| 2025-07-15 | 7,130.00 | 7,160.00 | 7,120.00 | 7,130.00 | 0.0M |
| 2025-07-14 | 7,110.00 | 7,340.00 | 6,810.00 | 7,160.00 | 0.0M |
| 2025-07-11 | 7,320.00 | 7,330.00 | 7,070.00 | 7,300.00 | 0.0M |
| 2025-07-10 | 7,020.00 | 7,440.00 | 7,020.00 | 7,280.00 | 0.0M |
| 2025-07-09 | 7,190.00 | 7,200.00 | 7,010.00 | 7,170.00 | 0.0M |
| 2025-07-08 | 7,140.00 | 7,180.00 | 6,990.00 | 7,120.00 | 0.0M |
| 2025-07-07 | 7,060.00 | 7,180.00 | 6,950.00 | 7,140.00 | 0.0M |
| 2025-07-04 | 6,990.00 | 7,200.00 | 6,800.00 | 7,060.00 | 0.0M |
| 2025-07-03 | 6,780.00 | 6,960.00 | 6,650.00 | 6,820.00 | 0.0M |
| 2025-07-02 | 6,990.00 | 6,990.00 | 6,600.00 | 6,800.00 | 0.0M |
| 2025-07-01 | 7,160.00 | 7,160.00 | 6,800.00 | 7,000.00 | 0.0M |
| 2025-06-30 | 7,100.00 | 7,170.00 | 6,900.00 | 7,070.00 | 0.0M |
| 2025-06-27 | 7,100.00 | 7,130.00 | 7,090.00 | 7,100.00 | 0.0M |
| 2025-06-26 | 7,110.00 | 7,190.00 | 7,010.00 | 7,100.00 | 0.0M |
| 2025-06-25 | 7,300.00 | 7,300.00 | 6,930.00 | 7,110.00 | 0.0M |
| 2025-06-24 | 7,200.00 | 7,460.00 | 7,200.00 | 7,300.00 | 0.0M |
| 2025-06-23 | 7,380.00 | 7,480.00 | 7,000.00 | 7,200.00 | 0.0M |
| 2025-06-20 | 7,390.00 | 8,030.00 | 7,010.00 | 7,250.00 | 0.0M |
| 2025-06-19 | 7,010.00 | 7,250.00 | 7,010.00 | 7,160.00 | 0.0M |
| 2025-06-18 | 7,170.00 | 7,170.00 | 6,800.00 | 6,970.00 | 0.0M |
| 2025-06-17 | 7,140.00 | 7,140.00 | 6,830.00 | 6,940.00 | 0.0M |
| 2025-06-16 | 7,080.00 | 7,310.00 | 6,990.00 | 7,000.00 | 0.0M |
| 2025-06-13 | 6,920.00 | 7,150.00 | 6,600.00 | 7,080.00 | 0.0M |
| 2025-06-12 | 7,160.00 | 7,160.00 | 6,600.00 | 6,940.00 | 0.0M |
| 2025-06-11 | 6,940.00 | 7,170.00 | 6,820.00 | 6,820.00 | 0.0M |
| 2025-06-10 | 6,110.00 | 7,100.00 | 6,110.00 | 6,880.00 | 0.0M |
| 2025-06-09 | 7,060.00 | 7,170.00 | 6,820.00 | 7,090.00 | 0.0M |
| 2025-06-05 | 7,180.00 | 7,180.00 | 6,800.00 | 7,060.00 | 0.0M |
| 2025-06-04 | 6,800.00 | 7,210.00 | 6,770.00 | 7,130.00 | 0.0M |
| 2025-06-02 | 6,790.00 | 6,790.00 | 6,220.00 | 6,520.00 | 0.0M |
| 2025-05-30 | 6,990.00 | 6,990.00 | 6,500.00 | 6,720.00 | 0.0M |
| 2025-05-29 | 6,980.00 | 6,980.00 | 6,510.00 | 6,870.00 | 0.0M |
| 2025-05-28 | 7,570.00 | 7,570.00 | 6,800.00 | 6,960.00 | 0.0M |
| 2025-05-27 | 7,200.00 | 7,200.00 | 6,800.00 | 6,940.00 | 0.0M |
| 2025-05-26 | 7,370.00 | 7,370.00 | 6,830.00 | 7,080.00 | 0.0M |
| 2025-05-23 | 7,200.00 | 7,200.00 | 6,900.00 | 7,130.00 | 0.0M |
| 2025-05-22 | 7,200.00 | 7,400.00 | 6,810.00 | 7,160.00 | 0.0M |
| 2025-05-21 | 7,190.00 | 7,190.00 | 6,930.00 | 7,180.00 | 0.0M |
| 2025-05-20 | 7,490.00 | 7,490.00 | 6,920.00 | 7,030.00 | 0.0M |
| 2025-05-19 | 7,140.00 | 7,500.00 | 7,140.00 | 7,380.00 | 0.0M |
| 2025-05-16 | 7,190.00 | 7,190.00 | 6,900.00 | 7,140.00 | 0.0M |
| 2025-05-15 | 6,800.00 | 6,970.00 | 6,800.00 | 6,940.00 | 0.0M |
| 2025-05-14 | 6,770.00 | 6,780.00 | 6,460.00 | 6,770.00 | 0.0M |
| 2025-05-13 | 6,590.00 | 6,600.00 | 6,540.00 | 6,600.00 | 0.0M |
| 2025-05-12 | 6,320.00 | 6,500.00 | 6,320.00 | 6,450.00 | 0.0M |
| 2025-05-09 | 6,380.00 | 6,570.00 | 6,200.00 | 6,330.00 | 0.0M |
| 2025-05-08 | 6,390.00 | 6,400.00 | 6,120.00 | 6,310.00 | 0.0M |
| 2025-05-07 | 6,390.00 | 6,390.00 | 6,100.00 | 6,300.00 | 0.0M |
| 2025-05-02 | 6,180.00 | 6,400.00 | 5,850.00 | 6,180.00 | 0.0M |
| 2025-04-30 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2025-04-29 | 6,190.00 | 6,190.00 | 5,800.00 | 6,050.00 | 0.0M |
| 2025-04-28 | 6,070.00 | 6,180.00 | 6,000.00 | 6,110.00 | 0.0M |
| 2025-04-25 | 6,070.00 | 6,670.00 | 5,940.00 | 6,070.00 | 0.0M |
| 2025-04-24 | 6,030.00 | 6,140.00 | 6,000.00 | 6,080.00 | 0.0M |
| 2025-04-23 | 6,110.00 | 6,190.00 | 6,000.00 | 6,170.00 | 0.0M |
| 2025-04-22 | 6,170.00 | 6,180.00 | 6,070.00 | 6,080.00 | 0.0M |
| 2025-04-21 | 6,190.00 | 6,390.00 | 5,830.00 | 6,080.00 | 0.0M |
| 2025-04-18 | 6,190.00 | 6,190.00 | 5,810.00 | 6,080.00 | 0.0M |
| 2025-04-17 | 6,190.00 | 6,190.00 | 5,810.00 | 5,930.00 | 0.0M |
| 2025-04-16 | 5,990.00 | 6,000.00 | 5,760.00 | 6,000.00 | 0.0M |
| 2025-04-15 | 5,690.00 | 5,990.00 | 5,620.00 | 5,780.00 | 0.0M |
| 2025-04-14 | 5,880.00 | 5,950.00 | 5,500.00 | 5,760.00 | 0.0M |
| 2025-04-11 | 5,970.00 | 5,970.00 | 5,890.00 | 5,910.00 | 0.0M |
| 2025-04-10 | 6,190.00 | 6,190.00 | 5,500.00 | 5,890.00 | 0.0M |
| 2025-04-09 | 6,170.00 | 6,190.00 | 5,870.00 | 6,090.00 | 0.0M |
| 2025-04-08 | 6,130.00 | 6,130.00 | 5,910.00 | 6,060.00 | 0.0M |
| 2025-04-07 | 6,080.00 | 6,190.00 | 5,920.00 | 6,060.00 | 0.0M |
| 2025-04-04 | 6,000.00 | 6,170.00 | 5,690.00 | 6,080.00 | 0.0M |
| 2025-04-03 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2025-04-02 | 5,200.00 | 5,980.00 | 5,200.00 | 5,980.00 | 0.0M |
| 2025-04-01 | 5,650.00 | 5,850.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2025-03-31 | 5,580.00 | 5,740.00 | 5,420.00 | 5,680.00 | 0.0M |
| 2025-03-28 | 5,600.00 | 5,890.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2025-03-27 | 6,060.00 | 6,090.00 | 5,610.00 | 5,610.00 | 0.0M |
| 2025-03-26 | 5,990.00 | 6,190.00 | 5,880.00 | 5,880.00 | 0.0M |
| 2025-03-25 | 6,190.00 | 6,190.00 | 5,750.00 | 5,970.00 | 0.0M |
| 2025-03-24 | 6,270.00 | 6,380.00 | 5,800.00 | 6,080.00 | 0.0M |
| 2025-03-21 | 6,380.00 | 6,380.00 | 6,100.00 | 6,270.00 | 0.0M |
| 2025-03-20 | 6,400.00 | 6,900.00 | 6,120.00 | 6,340.00 | 0.0M |
| 2025-03-19 | 6,400.00 | 6,400.00 | 6,230.00 | 6,260.00 | 0.0M |
| 2025-03-18 | 6,590.00 | 6,590.00 | 6,200.00 | 6,390.00 | 0.0M |
| 2025-03-17 | 7,000.00 | 7,000.00 | 6,100.00 | 6,430.00 | 0.0M |
| 2025-03-14 | 7,390.00 | 7,500.00 | 6,760.00 | 6,960.00 | 0.0M |
| 2025-03-13 | 6,400.00 | 7,030.00 | 6,400.00 | 7,020.00 | 0.0M |
| 2025-03-12 | 5,390.00 | 6,120.00 | 5,390.00 | 6,120.00 | 0.0M |
| 2025-03-11 | 5,390.00 | 5,390.00 | 5,040.00 | 5,330.00 | 0.0M |
| 2025-03-10 | 4,590.00 | 5,280.00 | 4,340.00 | 5,280.00 | 0.0M |
| 2025-03-07 | 4,590.00 | 4,595.00 | 4,310.00 | 4,595.00 | 0.0M |
| 2025-03-06 | 4,490.00 | 4,595.00 | 4,250.00 | 4,595.00 | 0.0M |
| 2025-03-05 | 4,400.00 | 4,455.00 | 4,395.00 | 4,400.00 | 0.0M |
| 2025-03-04 | 4,290.00 | 4,390.00 | 4,115.00 | 4,385.00 | 0.0M |
| 2025-02-28 | 4,385.00 | 4,385.00 | 4,105.00 | 4,285.00 | 0.0M |
| 2025-02-27 | 4,400.00 | 4,785.00 | 4,000.00 | 4,345.00 | 0.0M |
| 2025-02-26 | 4,300.00 | 4,380.00 | 4,000.00 | 4,380.00 | 0.0M |
| 2025-02-25 | 4,100.00 | 4,250.00 | 3,965.00 | 4,250.00 | 0.0M |
| 2025-02-24 | 3,705.00 | 4,090.00 | 3,705.00 | 4,045.00 | 0.0M |
| 2025-02-21 | 4,095.00 | 4,095.00 | 3,645.00 | 3,995.00 | 0.0M |
| 2025-02-20 | 4,100.00 | 4,100.00 | 3,960.00 | 4,075.00 | 0.0M |
| 2025-02-19 | 4,090.00 | 4,090.00 | 4,085.00 | 4,085.00 | 0.0M |
| 2025-02-18 | 4,100.00 | 4,195.00 | 3,900.00 | 4,095.00 | 0.0M |
| 2025-02-17 | 4,300.00 | 4,300.00 | 4,000.00 | 4,100.00 | 0.0M |
| 2025-02-14 | 4,400.00 | 4,400.00 | 4,015.00 | 4,290.00 | 0.0M |
| 2025-02-13 | 4,400.00 | 4,400.00 | 4,320.00 | 4,320.00 | 0.0M |
| 2025-02-12 | 4,300.00 | 4,395.00 | 4,105.00 | 4,375.00 | 0.0M |
| 2025-02-11 | 3,985.00 | 4,300.00 | 3,810.00 | 4,300.00 | 0.0M |
| 2025-02-10 | 4,090.00 | 4,090.00 | 3,800.00 | 3,975.00 | 0.0M |
| 2025-02-07 | 4,080.00 | 4,080.00 | 3,915.00 | 4,070.00 | 0.0M |
| 2025-02-06 | 4,100.00 | 4,100.00 | 3,910.00 | 4,060.00 | 0.0M |
| 2025-02-05 | 4,090.00 | 4,090.00 | 3,910.00 | 4,030.00 | 0.0M |
| 2025-02-04 | 3,905.00 | 4,035.00 | 3,900.00 | 3,990.00 | 0.0M |
| 2025-02-03 | 4,125.00 | 4,125.00 | 3,900.00 | 4,055.00 | 0.0M |
| 2025-01-31 | 4,200.00 | 4,200.00 | 4,195.00 | 4,195.00 | 0.0M |
| 2025-01-24 | 4,000.00 | 4,200.00 | 3,990.00 | 4,195.00 | 0.0M |
| 2025-01-23 | 4,000.00 | 4,000.00 | 3,735.00 | 3,880.00 | 0.0M |
| 2025-01-22 | 4,100.00 | 4,100.00 | 3,705.00 | 3,995.00 | 0.0M |
| 2025-01-21 | 4,195.00 | 4,195.00 | 3,750.00 | 4,095.00 | 0.0M |
| 2025-01-20 | 4,195.00 | 4,195.00 | 3,920.00 | 4,180.00 | 0.0M |
| 2025-01-17 | 4,000.00 | 4,200.00 | 3,950.00 | 4,190.00 | 0.0M |
| 2025-01-16 | 4,000.00 | 4,000.00 | 3,950.00 | 4,000.00 | 0.0M |
| 2025-01-15 | 3,895.00 | 4,000.00 | 3,850.00 | 3,995.00 | 0.0M |
| 2025-01-14 | 3,800.00 | 3,885.00 | 3,795.00 | 3,885.00 | 0.0M |
| 2025-01-13 | 3,575.00 | 3,800.00 | 3,560.00 | 3,800.00 | 0.0M |
| 2025-01-10 | 3,700.00 | 3,700.00 | 3,460.00 | 3,580.00 | 0.0M |
| 2025-01-09 | 3,600.00 | 3,600.00 | 3,430.00 | 3,585.00 | 0.0M |
| 2025-01-08 | 3,640.00 | 3,640.00 | 3,400.00 | 3,600.00 | 0.0M |
| 2025-01-07 | 3,685.00 | 3,685.00 | 3,410.00 | 3,645.00 | 0.0M |
| 2025-01-06 | 3,930.00 | 3,930.00 | 3,360.00 | 3,680.00 | 0.0M |
| 2025-01-03 | 3,995.00 | 4,000.00 | 3,720.00 | 3,940.00 | 0.0M |
| 2025-01-02 | 3,995.00 | 3,995.00 | 3,970.00 | 3,970.00 | 0.0M |