21,670.00
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 | 22,580.00 | 22,580.00 | 21,580.00 | 21,670.00 | 0.0M |
| 2025-09-25 | 22,775.00 | 22,775.00 | 22,325.00 | 22,325.00 | 0.0M |
| 2025-09-24 | 22,590.00 | 22,660.00 | 22,205.00 | 22,510.00 | 0.0M |
| 2025-09-23 | 22,315.00 | 22,665.00 | 22,315.00 | 22,500.00 | 0.0M |
| 2025-09-22 | 22,250.00 | 22,605.00 | 22,250.00 | 22,470.00 | 0.0M |
| 2025-09-19 | 21,905.00 | 22,250.00 | 21,895.00 | 22,055.00 | 0.0M |
| 2025-09-18 | 21,240.00 | 21,915.00 | 21,230.00 | 21,900.00 | 0.0M |
| 2025-09-17 | 21,645.00 | 21,645.00 | 21,225.00 | 21,240.00 | 0.0M |
| 2025-09-16 | 21,260.00 | 21,520.00 | 21,250.00 | 21,495.00 | 0.0M |
| 2025-09-15 | 20,840.00 | 21,190.00 | 20,840.00 | 21,190.00 | 0.0M |
| 2025-09-12 | 20,735.00 | 20,970.00 | 20,735.00 | 20,875.00 | 0.0M |
| 2025-09-11 | 20,880.00 | 20,880.00 | 20,335.00 | 20,575.00 | 0.0M |
| 2025-09-10 | 19,925.00 | 20,270.00 | 19,925.00 | 20,225.00 | 0.0M |
| 2025-09-09 | 19,815.00 | 19,815.00 | 19,510.00 | 19,735.00 | 0.0M |
| 2025-09-08 | 18,755.00 | 19,330.00 | 18,755.00 | 19,330.00 | 0.0M |
| 2025-09-05 | 18,615.00 | 18,970.00 | 18,615.00 | 18,945.00 | 0.0M |
| 2025-09-04 | 18,460.00 | 18,700.00 | 18,460.00 | 18,590.00 | 0.0M |
| 2025-09-03 | 18,560.00 | 18,560.00 | 18,375.00 | 18,445.00 | 0.0M |
| 2025-09-02 | 18,585.00 | 18,595.00 | 18,370.00 | 18,460.00 | 0.0M |
| 2025-09-01 | 19,050.00 | 19,050.00 | 18,495.00 | 18,585.00 | 0.0M |
| 2025-08-29 | 19,260.00 | 19,290.00 | 19,230.00 | 19,235.00 | 0.0M |
| 2025-08-28 | 19,170.00 | 19,280.00 | 19,110.00 | 19,280.00 | 0.0M |
| 2025-08-27 | 19,115.00 | 19,305.00 | 19,035.00 | 19,225.00 | 0.0M |
| 2025-08-26 | 18,760.00 | 19,045.00 | 18,760.00 | 19,045.00 | 0.0M |
| 2025-08-25 | 18,520.00 | 19,015.00 | 18,520.00 | 18,995.00 | 0.0M |
| 2025-08-22 | 18,735.00 | 18,735.00 | 18,505.00 | 18,505.00 | 0.0M |
| 2025-08-21 | 19,115.00 | 19,115.00 | 18,640.00 | 18,640.00 | 0.0M |
| 2025-08-20 | 19,310.00 | 19,310.00 | 18,570.00 | 18,645.00 | 0.0M |
| 2025-08-19 | 19,360.00 | 19,570.00 | 19,235.00 | 19,235.00 | 0.0M |
| 2025-08-18 | 19,760.00 | 19,760.00 | 19,320.00 | 19,440.00 | 0.0M |
| 2025-08-14 | 19,560.00 | 19,560.00 | 19,425.00 | 19,515.00 | 0.0M |
| 2025-08-13 | 18,980.00 | 19,690.00 | 18,980.00 | 19,550.00 | 0.0M |
| 2025-08-12 | 18,980.00 | 19,270.00 | 18,980.00 | 19,060.00 | 0.0M |
| 2025-08-11 | 18,615.00 | 18,950.00 | 18,615.00 | 18,895.00 | 0.0M |
| 2025-08-08 | 18,460.00 | 18,800.00 | 18,460.00 | 18,775.00 | 0.0M |
| 2025-08-07 | 18,120.00 | 18,275.00 | 17,965.00 | 18,230.00 | 0.0M |
| 2025-08-06 | 18,150.00 | 18,150.00 | 17,870.00 | 17,945.00 | 0.0M |
| 2025-08-05 | 18,010.00 | 18,200.00 | 18,010.00 | 18,125.00 | 0.0M |
| 2025-08-04 | 18,140.00 | 18,140.00 | 17,880.00 | 17,895.00 | 0.0M |
| 2025-08-01 | 18,655.00 | 18,655.00 | 18,130.00 | 18,140.00 | 0.0M |
| 2025-07-31 | 18,415.00 | 18,630.00 | 18,340.00 | 18,625.00 | 0.0M |
| 2025-07-30 | 18,445.00 | 18,445.00 | 18,200.00 | 18,330.00 | 0.0M |
| 2025-07-29 | 18,545.00 | 18,545.00 | 18,275.00 | 18,340.00 | 0.0M |
| 2025-07-28 | 18,375.00 | 18,375.00 | 18,190.00 | 18,295.00 | 0.0M |
| 2025-07-25 | 18,330.00 | 18,330.00 | 18,230.00 | 18,230.00 | 0.0M |
| 2025-07-24 | 18,305.00 | 18,555.00 | 18,305.00 | 18,315.00 | 0.0M |
| 2025-07-23 | 18,345.00 | 18,345.00 | 18,150.00 | 18,290.00 | 0.0M |
| 2025-07-22 | 18,675.00 | 18,675.00 | 18,280.00 | 18,280.00 | 0.0M |
| 2025-07-21 | 18,670.00 | 18,670.00 | 18,460.00 | 18,485.00 | 0.0M |
| 2025-07-18 | 18,730.00 | 18,730.00 | 18,500.00 | 18,575.00 | 0.0M |
| 2025-07-17 | 18,900.00 | 18,900.00 | 18,510.00 | 18,725.00 | 0.0M |
| 2025-07-16 | 18,645.00 | 19,070.00 | 18,645.00 | 18,845.00 | 0.0M |
| 2025-07-15 | 18,580.00 | 18,700.00 | 18,375.00 | 18,700.00 | 0.0M |
| 2025-07-14 | 18,555.00 | 18,570.00 | 18,365.00 | 18,420.00 | 0.0M |
| 2025-07-11 | 18,635.00 | 18,700.00 | 18,490.00 | 18,545.00 | 0.0M |
| 2025-07-10 | 18,445.00 | 18,515.00 | 18,325.00 | 18,410.00 | 0.0M |
| 2025-07-09 | 18,390.00 | 18,390.00 | 18,145.00 | 18,210.00 | 0.0M |
| 2025-07-08 | 17,995.00 | 18,230.00 | 17,995.00 | 18,215.00 | 0.0M |
| 2025-07-07 | 18,180.00 | 18,185.00 | 17,910.00 | 17,995.00 | 0.0M |
| 2025-07-04 | 18,515.00 | 18,515.00 | 18,235.00 | 18,235.00 | 0.0M |
| 2025-07-03 | 18,250.00 | 18,450.00 | 18,150.00 | 18,285.00 | 0.0M |
| 2025-07-02 | 18,195.00 | 18,195.00 | 17,770.00 | 18,030.00 | 0.0M |
| 2025-07-01 | 18,205.00 | 18,315.00 | 18,195.00 | 18,200.00 | 0.0M |
| 2025-06-30 | 18,335.00 | 18,490.00 | 18,170.00 | 18,265.00 | 0.0M |
| 2025-06-27 | 18,350.00 | 18,400.00 | 18,230.00 | 18,335.00 | 0.0M |
| 2025-06-26 | 18,190.00 | 18,305.00 | 18,135.00 | 18,180.00 | 0.0M |
| 2025-06-25 | 17,455.00 | 18,010.00 | 17,455.00 | 18,010.00 | 0.0M |
| 2025-06-24 | 17,300.00 | 17,555.00 | 17,300.00 | 17,490.00 | 0.0M |
| 2025-06-23 | 17,250.00 | 17,250.00 | 17,020.00 | 17,035.00 | 0.0M |
| 2025-06-20 | 17,320.00 | 17,375.00 | 17,195.00 | 17,200.00 | 0.0M |
| 2025-06-19 | 17,405.00 | 17,410.00 | 17,280.00 | 17,280.00 | 0.0M |
| 2025-06-18 | 17,330.00 | 17,330.00 | 17,090.00 | 17,150.00 | 0.0M |
| 2025-06-17 | 16,750.00 | 17,275.00 | 16,750.00 | 16,995.00 | 0.0M |
| 2025-06-16 | 16,795.00 | 16,795.00 | 16,665.00 | 16,730.00 | 0.0M |
| 2025-06-13 | 16,700.00 | 16,750.00 | 16,480.00 | 16,505.00 | 0.0M |
| 2025-06-12 | 16,975.00 | 16,975.00 | 16,700.00 | 16,700.00 | 0.0M |
| 2025-06-11 | 16,510.00 | 16,810.00 | 16,510.00 | 16,720.00 | 0.0M |
| 2025-06-10 | 16,470.00 | 16,520.00 | 16,150.00 | 16,330.00 | 0.0M |
| 2025-06-09 | 16,335.00 | 16,340.00 | 16,210.00 | 16,210.00 | 0.0M |
| 2025-06-05 | 15,970.00 | 16,220.00 | 15,860.00 | 16,010.00 | 0.0M |
| 2025-06-04 | 15,835.00 | 15,875.00 | 15,740.00 | 15,875.00 | 0.0M |
| 2025-06-02 | 15,575.00 | 15,625.00 | 15,245.00 | 15,245.00 | 0.0M |
| 2025-05-30 | 15,635.00 | 15,735.00 | 15,505.00 | 15,510.00 | 0.0M |
| 2025-05-29 | 15,800.00 | 15,835.00 | 15,800.00 | 15,820.00 | 0.0M |
| 2025-05-28 | 15,725.00 | 15,725.00 | 15,570.00 | 15,570.00 | 0.0M |
| 2025-05-27 | 15,460.00 | 15,460.00 | 15,355.00 | 15,385.00 | 0.0M |
| 2025-05-26 | 15,185.00 | 15,495.00 | 15,185.00 | 15,485.00 | 0.0M |
| 2025-05-23 | 15,440.00 | 15,450.00 | 15,185.00 | 15,185.00 | 0.0M |
| 2025-05-22 | 15,440.00 | 15,440.00 | 15,305.00 | 15,305.00 | 0.0M |
| 2025-05-21 | 15,590.00 | 15,600.00 | 15,555.00 | 15,585.00 | 0.0M |
| 2025-05-20 | 15,675.00 | 15,725.00 | 15,515.00 | 15,515.00 | 0.0M |
| 2025-05-19 | 15,725.00 | 15,725.00 | 15,420.00 | 15,430.00 | 0.0M |
| 2025-05-16 | 15,935.00 | 15,935.00 | 15,730.00 | 15,795.00 | 0.0M |
| 2025-05-15 | 16,185.00 | 16,220.00 | 15,895.00 | 15,895.00 | 0.0M |
| 2025-05-14 | 15,695.00 | 16,145.00 | 15,695.00 | 16,145.00 | 0.0M |
| 2025-05-13 | 15,815.00 | 15,815.00 | 15,740.00 | 15,740.00 | 0.0M |
| 2025-05-12 | 15,215.00 | 15,590.00 | 15,155.00 | 15,590.00 | 0.0M |
| 2025-05-09 | 15,180.00 | 15,205.00 | 14,995.00 | 15,145.00 | 0.0M |
| 2025-05-08 | 15,010.00 | 15,145.00 | 15,005.00 | 15,145.00 | 0.0M |
| 2025-05-07 | 14,820.00 | 14,945.00 | 14,820.00 | 14,920.00 | 0.0M |
| 2025-05-02 | 14,805.00 | 14,930.00 | 14,765.00 | 14,820.00 | 0.0M |
| 2025-04-30 | 14,675.00 | 14,675.00 | 14,585.00 | 14,625.00 | 0.0M |
| 2025-04-29 | 14,745.00 | 14,745.00 | 14,675.00 | 14,675.00 | 0.0M |
| 2025-04-28 | 14,895.00 | 14,895.00 | 14,710.00 | 14,750.00 | 0.0M |
| 2025-04-25 | 14,800.00 | 14,825.00 | 14,610.00 | 14,785.00 | 0.0M |
| 2025-04-24 | 14,490.00 | 14,490.00 | 14,355.00 | 14,355.00 | 0.0M |
| 2025-04-23 | 14,265.00 | 14,435.00 | 14,260.00 | 14,420.00 | 0.0M |
| 2025-04-22 | 14,180.00 | 14,180.00 | 13,960.00 | 14,030.00 | 0.0M |
| 2025-04-21 | 14,185.00 | 14,220.00 | 14,105.00 | 14,190.00 | 0.0M |
| 2025-04-18 | 14,085.00 | 14,095.00 | 14,005.00 | 14,095.00 | 0.0M |
| 2025-04-17 | 14,085.00 | 14,085.00 | 13,940.00 | 13,940.00 | 0.0M |
| 2025-04-16 | 14,335.00 | 14,335.00 | 13,995.00 | 13,995.00 | 0.0M |
| 2025-04-15 | 14,340.00 | 14,445.00 | 14,300.00 | 14,300.00 | 0.0M |
| 2025-04-14 | 14,355.00 | 14,355.00 | 14,185.00 | 14,305.00 | 0.0M |
| 2025-04-11 | 14,160.00 | 14,205.00 | 13,770.00 | 14,205.00 | 0.0M |
| 2025-04-10 | 13,965.00 | 14,250.00 | 13,820.00 | 14,000.00 | 0.0M |
| 2025-04-09 | 13,575.00 | 13,600.00 | 13,065.00 | 13,165.00 | 0.0M |
| 2025-04-08 | 13,660.00 | 13,720.00 | 13,520.00 | 13,635.00 | 0.0M |
| 2025-04-07 | 14,140.00 | 14,370.00 | 13,065.00 | 13,065.00 | 0.0M |
| 2025-04-04 | 14,915.00 | 14,915.00 | 14,355.00 | 14,455.00 | 0.0M |
| 2025-04-03 | 15,120.00 | 15,120.00 | 14,855.00 | 15,095.00 | 0.0M |
| 2025-04-02 | 15,455.00 | 15,455.00 | 15,330.00 | 15,360.00 | 0.0M |
| 2025-04-01 | 15,160.00 | 15,330.00 | 15,150.00 | 15,320.00 | 0.0M |
| 2025-03-31 | 15,475.00 | 15,475.00 | 15,100.00 | 15,160.00 | 0.0M |
| 2025-03-28 | 15,990.00 | 15,990.00 | 15,745.00 | 15,745.00 | 0.0M |
| 2025-03-27 | 16,315.00 | 16,370.00 | 16,140.00 | 16,175.00 | 0.0M |
| 2025-03-26 | 16,440.00 | 16,460.00 | 16,410.00 | 16,460.00 | 0.0M |
| 2025-03-25 | 16,495.00 | 16,495.00 | 16,235.00 | 16,310.00 | 0.0M |
| 2025-03-24 | 16,375.00 | 16,495.00 | 16,375.00 | 16,465.00 | 0.0M |
| 2025-03-21 | 16,580.00 | 16,645.00 | 16,580.00 | 16,605.00 | 0.0M |
| 2025-03-20 | 16,470.00 | 16,580.00 | 16,405.00 | 16,580.00 | 0.0M |
| 2025-03-19 | 16,375.00 | 16,505.00 | 16,290.00 | 16,290.00 | 0.0M |
| 2025-03-18 | 16,440.00 | 16,440.00 | 16,210.00 | 16,325.00 | 0.0M |
| 2025-03-17 | 16,350.00 | 16,380.00 | 16,255.00 | 16,330.00 | 0.0M |
| 2025-03-14 | 15,905.00 | 16,155.00 | 15,895.00 | 16,145.00 | 0.0M |
| 2025-03-13 | 16,115.00 | 16,115.00 | 15,820.00 | 15,820.00 | 0.0M |
| 2025-03-12 | 15,485.00 | 15,980.00 | 15,485.00 | 15,935.00 | 0.0M |
| 2025-03-11 | 15,420.00 | 15,515.00 | 15,200.00 | 15,485.00 | 0.0M |
| 2025-03-10 | 15,715.00 | 15,820.00 | 15,640.00 | 15,715.00 | 0.0M |
| 2025-03-07 | 15,780.00 | 15,800.00 | 15,670.00 | 15,710.00 | 0.0M |
| 2025-03-06 | 16,085.00 | 16,085.00 | 15,710.00 | 15,830.00 | 0.0M |
| 2025-03-05 | 15,840.00 | 16,100.00 | 15,840.00 | 15,840.00 | 0.0M |
| 2025-03-04 | 16,320.00 | 16,320.00 | 15,795.00 | 15,840.00 | 0.0M |
| 2025-02-28 | 16,550.00 | 16,550.00 | 16,030.00 | 16,290.00 | 0.0M |
| 2025-02-27 | 17,040.00 | 17,040.00 | 16,595.00 | 16,605.00 | 0.0M |
| 2025-02-26 | 15,565.00 | 16,940.00 | 15,565.00 | 16,800.00 | 0.0M |
| 2025-02-25 | 17,060.00 | 17,060.00 | 16,850.00 | 16,985.00 | 0.0M |
| 2025-02-24 | 17,290.00 | 17,300.00 | 17,000.00 | 17,060.00 | 0.0M |
| 2025-02-21 | 17,355.00 | 17,355.00 | 17,180.00 | 17,295.00 | 0.0M |
| 2025-02-20 | 17,645.00 | 17,665.00 | 17,345.00 | 17,430.00 | 0.0M |
| 2025-02-19 | 17,520.00 | 17,785.00 | 17,520.00 | 17,645.00 | 0.0M |
| 2025-02-18 | 17,500.00 | 17,555.00 | 17,450.00 | 17,500.00 | 0.0M |
| 2025-02-17 | 17,130.00 | 17,500.00 | 17,060.00 | 17,500.00 | 0.0M |
| 2025-02-14 | 17,565.00 | 17,565.00 | 17,045.00 | 17,045.00 | 0.0M |
| 2025-02-13 | 17,095.00 | 17,095.00 | 16,880.00 | 17,055.00 | 0.0M |
| 2025-02-12 | 17,075.00 | 17,075.00 | 16,905.00 | 16,925.00 | 0.0M |
| 2025-02-11 | 17,000.00 | 17,005.00 | 16,840.00 | 16,985.00 | 0.0M |
| 2025-02-10 | 17,000.00 | 17,000.00 | 16,850.00 | 16,850.00 | 0.0M |
| 2025-02-07 | 17,000.00 | 17,075.00 | 16,900.00 | 17,050.00 | 0.0M |
| 2025-02-06 | 16,740.00 | 16,780.00 | 16,650.00 | 16,715.00 | 0.0M |
| 2025-02-05 | 16,290.00 | 16,545.00 | 16,290.00 | 16,410.00 | 0.0M |
| 2025-02-04 | 16,155.00 | 16,665.00 | 16,155.00 | 16,375.00 | 0.0M |
| 2025-02-03 | 16,950.00 | 16,950.00 | 16,155.00 | 16,155.00 | 0.0M |
| 2025-01-31 | 17,315.00 | 17,315.00 | 16,800.00 | 16,820.00 | 0.0M |
| 2025-01-24 | 17,455.00 | 17,460.00 | 17,320.00 | 17,320.00 | 0.0M |
| 2025-01-23 | 17,450.00 | 17,480.00 | 17,335.00 | 17,480.00 | 0.0M |
| 2025-01-22 | 16,965.00 | 17,540.00 | 16,965.00 | 17,450.00 | 0.0M |
| 2025-01-21 | 17,165.00 | 17,165.00 | 16,975.00 | 17,050.00 | 0.0M |
| 2025-01-20 | 17,015.00 | 17,035.00 | 16,910.00 | 16,990.00 | 0.0M |
| 2025-01-17 | 16,785.00 | 16,880.00 | 16,700.00 | 16,780.00 | 0.0M |
| 2025-01-16 | 16,345.00 | 16,685.00 | 16,345.00 | 16,685.00 | 0.0M |
| 2025-01-15 | 16,625.00 | 16,625.00 | 16,255.00 | 16,275.00 | 0.0M |
| 2025-01-14 | 16,675.00 | 16,675.00 | 16,530.00 | 16,530.00 | 0.0M |
| 2025-01-13 | 17,180.00 | 17,215.00 | 16,740.00 | 16,800.00 | 0.0M |
| 2025-01-10 | 17,300.00 | 17,330.00 | 17,180.00 | 17,180.00 | 0.0M |
| 2025-01-09 | 17,360.00 | 17,360.00 | 17,165.00 | 17,215.00 | 0.0M |
| 2025-01-08 | 16,955.00 | 17,210.00 | 16,955.00 | 17,140.00 | 0.0M |
| 2025-01-07 | 16,855.00 | 17,200.00 | 16,855.00 | 17,100.00 | 0.0M |
| 2025-01-06 | 16,385.00 | 16,940.00 | 16,385.00 | 16,865.00 | 0.0M |
| 2025-01-03 | 16,245.00 | 16,450.00 | 16,245.00 | 16,385.00 | 0.0M |
| 2025-01-02 | 16,290.00 | 16,310.00 | 16,155.00 | 16,155.00 | 0.0M |