21,295.00
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 | 21,185.00 | 21,295.00 | 21,180.00 | 21,295.00 | 0.0M |
| 2025-09-25 | 21,380.00 | 21,380.00 | 21,220.00 | 21,315.00 | 0.0M |
| 2025-09-24 | 21,565.00 | 21,565.00 | 21,505.00 | 21,555.00 | 0.0M |
| 2025-09-23 | 21,500.00 | 21,525.00 | 21,445.00 | 21,455.00 | 0.0M |
| 2025-09-22 | 21,355.00 | 21,500.00 | 21,215.00 | 21,235.00 | 0.0M |
| 2025-09-19 | 20,150.00 | 21,280.00 | 20,150.00 | 21,220.00 | 0.0M |
| 2025-09-18 | 20,760.00 | 20,900.00 | 20,705.00 | 20,900.00 | 0.0M |
| 2025-09-17 | 20,765.00 | 20,835.00 | 20,765.00 | 20,795.00 | 0.0M |
| 2025-09-16 | 20,760.00 | 20,840.00 | 20,750.00 | 20,750.00 | 0.0M |
| 2025-09-15 | 20,820.00 | 20,820.00 | 20,735.00 | 20,745.00 | 0.0M |
| 2025-09-12 | 20,805.00 | 20,850.00 | 20,805.00 | 20,815.00 | 0.0M |
| 2025-09-11 | 20,640.00 | 20,640.00 | 20,530.00 | 20,610.00 | 0.0M |
| 2025-09-10 | 20,660.00 | 20,685.00 | 20,630.00 | 20,650.00 | 0.0M |
| 2025-09-09 | 20,715.00 | 20,715.00 | 20,605.00 | 20,705.00 | 0.0M |
| 2025-09-08 | 20,610.00 | 20,695.00 | 20,590.00 | 20,665.00 | 0.0M |
| 2025-09-05 | 20,195.00 | 20,255.00 | 20,195.00 | 20,240.00 | 0.0M |
| 2025-09-04 | 20,115.00 | 20,155.00 | 20,000.00 | 20,110.00 | 0.0M |
| 2025-09-03 | 20,280.00 | 20,280.00 | 20,185.00 | 20,220.00 | 0.0M |
| 2025-09-02 | 20,525.00 | 20,525.00 | 20,430.00 | 20,470.00 | 0.0M |
| 2025-09-01 | 20,545.00 | 20,580.00 | 20,435.00 | 20,480.00 | 0.0M |
| 2025-08-29 | 20,660.00 | 20,680.00 | 20,475.00 | 20,560.00 | 0.0M |
| 2025-08-28 | 20,550.00 | 20,550.00 | 20,410.00 | 20,455.00 | 0.0M |
| 2025-08-27 | 20,625.00 | 20,670.00 | 20,555.00 | 20,560.00 | 0.0M |
| 2025-08-26 | 20,545.00 | 20,545.00 | 20,380.00 | 20,540.00 | 0.0M |
| 2025-08-25 | 20,385.00 | 20,520.00 | 20,385.00 | 20,450.00 | 0.0M |
| 2025-08-22 | 20,110.00 | 20,110.00 | 19,950.00 | 19,950.00 | 0.0M |
| 2025-08-21 | 20,200.00 | 20,200.00 | 20,070.00 | 20,110.00 | 0.0M |
| 2025-08-20 | 20,450.00 | 20,450.00 | 20,265.00 | 20,305.00 | 0.0M |
| 2025-08-19 | 20,340.00 | 20,360.00 | 20,290.00 | 20,310.00 | 0.0M |
| 2025-08-18 | 20,390.00 | 20,390.00 | 20,280.00 | 20,295.00 | 0.0M |
| 2025-08-14 | 20,505.00 | 20,505.00 | 20,300.00 | 20,300.00 | 0.0M |
| 2025-08-13 | 20,250.00 | 20,350.00 | 20,220.00 | 20,220.00 | 0.0M |
| 2025-08-12 | 20,080.00 | 20,085.00 | 19,955.00 | 19,980.00 | 0.0M |
| 2025-08-11 | 20,145.00 | 20,235.00 | 20,100.00 | 20,100.00 | 0.0M |
| 2025-08-08 | 20,055.00 | 20,120.00 | 19,925.00 | 20,040.00 | 0.0M |
| 2025-08-07 | 20,205.00 | 20,205.00 | 20,040.00 | 20,055.00 | 0.0M |
| 2025-08-06 | 20,165.00 | 20,275.00 | 19,745.00 | 20,170.00 | 0.0M |
| 2025-08-05 | 20,075.00 | 20,150.00 | 20,045.00 | 20,135.00 | 0.0M |
| 2025-08-04 | 19,875.00 | 19,885.00 | 19,740.00 | 19,780.00 | 0.0M |
| 2025-08-01 | 20,105.00 | 20,180.00 | 19,990.00 | 20,055.00 | 0.0M |
| 2025-07-31 | 20,335.00 | 20,440.00 | 20,215.00 | 20,250.00 | 0.0M |
| 2025-07-30 | 20,200.00 | 20,200.00 | 20,080.00 | 20,160.00 | 0.0M |
| 2025-07-29 | 20,385.00 | 20,415.00 | 20,305.00 | 20,360.00 | 0.0M |
| 2025-07-28 | 20,250.00 | 20,255.00 | 20,115.00 | 20,200.00 | 0.0M |
| 2025-07-25 | 20,170.00 | 20,170.00 | 20,010.00 | 20,110.00 | 0.0M |
| 2025-07-24 | 20,095.00 | 20,160.00 | 19,885.00 | 19,935.00 | 0.0M |
| 2025-07-23 | 19,695.00 | 19,695.00 | 19,360.00 | 19,390.00 | 0.0M |
| 2025-07-22 | 19,620.00 | 20,000.00 | 19,480.00 | 19,615.00 | 0.0M |
| 2025-07-21 | 19,805.00 | 19,830.00 | 19,675.00 | 19,680.00 | 0.0M |
| 2025-07-18 | 19,750.00 | 19,810.00 | 19,660.00 | 19,740.00 | 0.0M |
| 2025-07-17 | 19,375.00 | 19,480.00 | 19,300.00 | 19,425.00 | 0.0M |
| 2025-07-16 | 19,295.00 | 19,320.00 | 19,120.00 | 19,225.00 | 0.0M |
| 2025-07-15 | 19,080.00 | 19,250.00 | 19,080.00 | 19,195.00 | 0.0M |
| 2025-07-14 | 19,080.00 | 19,240.00 | 19,050.00 | 19,175.00 | 0.0M |
| 2025-07-11 | 19,315.00 | 19,350.00 | 19,190.00 | 19,255.00 | 0.0M |
| 2025-07-10 | 19,170.00 | 19,280.00 | 19,105.00 | 19,105.00 | 0.0M |
| 2025-07-09 | 19,010.00 | 19,100.00 | 18,950.00 | 18,975.00 | 0.0M |
| 2025-07-08 | 18,985.00 | 19,000.00 | 18,880.00 | 18,980.00 | 0.0M |
| 2025-07-07 | 19,205.00 | 19,240.00 | 19,090.00 | 19,240.00 | 0.0M |
| 2025-07-04 | 19,185.00 | 19,260.00 | 19,080.00 | 19,140.00 | 0.0M |
| 2025-07-03 | 18,935.00 | 18,980.00 | 18,880.00 | 18,940.00 | 0.0M |
| 2025-07-02 | 18,745.00 | 18,985.00 | 18,740.00 | 18,985.00 | 0.0M |
| 2025-07-01 | 18,760.00 | 18,765.00 | 18,680.00 | 18,745.00 | 0.0M |
| 2025-06-30 | 18,970.00 | 18,970.00 | 18,650.00 | 18,680.00 | 0.0M |
| 2025-06-27 | 18,510.00 | 18,635.00 | 18,500.00 | 18,630.00 | 0.0M |
| 2025-06-26 | 18,305.00 | 18,305.00 | 18,050.00 | 18,265.00 | 0.0M |
| 2025-06-25 | 18,150.00 | 18,380.00 | 18,150.00 | 18,355.00 | 0.0M |
| 2025-06-24 | 18,050.00 | 18,055.00 | 17,920.00 | 18,000.00 | 0.0M |
| 2025-06-23 | 17,760.00 | 18,030.00 | 17,760.00 | 18,025.00 | 0.0M |
| 2025-06-20 | 18,220.00 | 18,220.00 | 17,935.00 | 18,005.00 | 0.0M |
| 2025-06-19 | 18,175.00 | 18,305.00 | 18,145.00 | 18,230.00 | 0.0M |
| 2025-06-18 | 18,250.00 | 18,250.00 | 18,125.00 | 18,175.00 | 0.0M |
| 2025-06-17 | 17,970.00 | 18,235.00 | 17,200.00 | 18,215.00 | 0.0M |
| 2025-06-16 | 17,920.00 | 18,050.00 | 17,920.00 | 17,970.00 | 0.0M |
| 2025-06-13 | 18,045.00 | 18,265.00 | 17,960.00 | 18,165.00 | 0.0M |
| 2025-06-12 | 18,320.00 | 19,300.00 | 18,160.00 | 18,250.00 | 0.0M |
| 2025-06-11 | 18,205.00 | 18,320.00 | 18,200.00 | 18,320.00 | 0.0M |
| 2025-06-10 | 17,985.00 | 18,240.00 | 17,985.00 | 18,205.00 | 0.0M |
| 2025-06-09 | 18,025.00 | 18,030.00 | 17,905.00 | 17,965.00 | 0.0M |
| 2025-06-05 | 18,090.00 | 18,095.00 | 17,965.00 | 18,055.00 | 0.0M |
| 2025-06-04 | 18,010.00 | 18,215.00 | 17,970.00 | 18,200.00 | 0.0M |
| 2025-06-02 | 18,015.00 | 18,015.00 | 17,920.00 | 18,010.00 | 0.0M |
| 2025-05-30 | 18,325.00 | 18,415.00 | 18,125.00 | 18,210.00 | 0.0M |
| 2025-05-29 | 18,365.00 | 18,375.00 | 18,305.00 | 18,340.00 | 0.0M |
| 2025-05-28 | 17,935.00 | 18,145.00 | 17,850.00 | 18,110.00 | 0.0M |
| 2025-05-27 | 17,980.00 | 18,205.00 | 17,980.00 | 18,035.00 | 0.0M |
| 2025-05-26 | 17,950.00 | 17,950.00 | 17,820.00 | 17,900.00 | 0.0M |
| 2025-05-23 | 18,000.00 | 18,010.00 | 17,960.00 | 17,995.00 | 0.0M |
| 2025-05-22 | 17,910.00 | 17,970.00 | 17,900.00 | 17,960.00 | 0.0M |
| 2025-05-21 | 18,340.00 | 18,340.00 | 18,175.00 | 18,200.00 | 0.0M |
| 2025-05-20 | 18,225.00 | 18,260.00 | 18,170.00 | 18,250.00 | 0.0M |
| 2025-05-19 | 18,310.00 | 18,310.00 | 18,155.00 | 18,170.00 | 0.0M |
| 2025-05-16 | 18,095.00 | 18,575.00 | 18,090.00 | 18,280.00 | 0.0M |
| 2025-05-15 | 18,495.00 | 18,655.00 | 18,450.00 | 18,535.00 | 0.0M |
| 2025-05-14 | 18,535.00 | 18,535.00 | 18,450.00 | 18,450.00 | 0.0M |
| 2025-05-13 | 18,185.00 | 18,270.00 | 18,115.00 | 18,170.00 | 0.0M |
| 2025-05-12 | 17,570.00 | 17,700.00 | 17,570.00 | 17,660.00 | 0.0M |
| 2025-05-09 | 17,425.00 | 17,535.00 | 17,425.00 | 17,430.00 | 0.0M |
| 2025-05-08 | 17,030.00 | 17,365.00 | 16,965.00 | 17,320.00 | 0.0M |
| 2025-05-07 | 16,980.00 | 17,100.00 | 16,755.00 | 17,055.00 | 0.0M |
| 2025-05-02 | 16,750.00 | 17,280.00 | 16,715.00 | 16,715.00 | 0.0M |
| 2025-04-30 | 16,900.00 | 16,905.00 | 16,810.00 | 16,860.00 | 0.0M |
| 2025-04-29 | 16,860.00 | 16,960.00 | 16,860.00 | 16,960.00 | 0.0M |
| 2025-04-28 | 16,700.00 | 16,850.00 | 16,700.00 | 16,850.00 | 0.0M |
| 2025-04-25 | 16,555.00 | 16,805.00 | 16,520.00 | 16,680.00 | 0.0M |
| 2025-04-24 | 16,205.00 | 16,315.00 | 16,205.00 | 16,315.00 | 0.0M |
| 2025-04-23 | 16,110.00 | 16,210.00 | 16,110.00 | 16,210.00 | 0.0M |
| 2025-04-22 | 15,700.00 | 15,810.00 | 15,515.00 | 15,810.00 | 0.0M |
| 2025-04-21 | 15,870.00 | 15,910.00 | 15,760.00 | 15,910.00 | 0.0M |
| 2025-04-18 | 15,865.00 | 15,870.00 | 15,780.00 | 15,870.00 | 0.0M |
| 2025-04-17 | 15,750.00 | 15,830.00 | 15,750.00 | 15,830.00 | 0.0M |
| 2025-04-16 | 15,995.00 | 16,135.00 | 15,990.00 | 16,080.00 | 0.0M |
| 2025-04-15 | 15,910.00 | 15,915.00 | 15,875.00 | 15,915.00 | 0.0M |
| 2025-04-14 | 15,840.00 | 15,950.00 | 15,825.00 | 15,950.00 | 0.0M |
| 2025-04-11 | 15,950.00 | 16,330.00 | 15,950.00 | 16,160.00 | 0.0M |
| 2025-04-10 | 16,105.00 | 16,255.00 | 15,715.00 | 15,780.00 | 0.0M |
| 2025-04-09 | 15,230.00 | 15,420.00 | 15,210.00 | 15,310.00 | 0.0M |
| 2025-04-08 | 15,340.00 | 15,470.00 | 15,290.00 | 15,465.00 | 0.0M |
| 2025-04-07 | 15,400.00 | 16,830.00 | 15,365.00 | 15,630.00 | 0.0M |
| 2025-04-04 | 16,740.00 | 16,740.00 | 16,705.00 | 16,735.00 | 0.0M |
| 2025-04-03 | 17,310.00 | 17,555.00 | 17,300.00 | 17,550.00 | 0.0M |
| 2025-04-02 | 17,650.00 | 17,865.00 | 17,650.00 | 17,690.00 | 0.0M |
| 2025-04-01 | 17,685.00 | 17,755.00 | 17,560.00 | 17,630.00 | 0.0M |
| 2025-03-31 | 17,930.00 | 17,965.00 | 17,595.00 | 17,915.00 | 0.0M |
| 2025-03-28 | 18,580.00 | 18,900.00 | 18,395.00 | 18,590.00 | 0.0M |
| 2025-03-27 | 18,730.00 | 18,770.00 | 18,585.00 | 18,590.00 | 0.0M |
| 2025-03-26 | 18,985.00 | 18,990.00 | 18,795.00 | 18,900.00 | 0.0M |
| 2025-03-25 | 19,000.00 | 19,020.00 | 18,850.00 | 18,960.00 | 0.0M |
| 2025-03-24 | 18,975.00 | 18,975.00 | 18,735.00 | 18,905.00 | 0.0M |
| 2025-03-21 | 19,030.00 | 19,060.00 | 18,940.00 | 18,985.00 | 0.0M |
| 2025-03-20 | 18,920.00 | 19,065.00 | 18,795.00 | 19,055.00 | 0.0M |
| 2025-03-19 | 18,815.00 | 18,940.00 | 18,815.00 | 18,920.00 | 0.0M |
| 2025-03-18 | 18,805.00 | 18,830.00 | 18,675.00 | 18,815.00 | 0.0M |
| 2025-03-17 | 18,300.00 | 18,675.00 | 18,205.00 | 18,500.00 | 0.0M |
| 2025-03-14 | 18,480.00 | 18,480.00 | 18,235.00 | 18,290.00 | 0.0M |
| 2025-03-13 | 18,855.00 | 18,855.00 | 18,370.00 | 18,375.00 | 0.0M |
| 2025-03-12 | 18,705.00 | 18,715.00 | 18,390.00 | 18,400.00 | 0.0M |
| 2025-03-11 | 18,995.00 | 18,995.00 | 18,565.00 | 18,715.00 | 0.0M |
| 2025-03-10 | 19,595.00 | 19,595.00 | 18,860.00 | 19,010.00 | 0.0M |
| 2025-03-07 | 19,185.00 | 19,185.00 | 18,980.00 | 19,005.00 | 0.0M |
| 2025-03-06 | 18,730.00 | 19,695.00 | 18,730.00 | 19,185.00 | 0.0M |
| 2025-03-05 | 19,020.00 | 19,255.00 | 18,690.00 | 19,165.00 | 0.0M |
| 2025-03-04 | 19,495.00 | 19,575.00 | 18,990.00 | 19,025.00 | 0.0M |
| 2025-02-28 | 19,690.00 | 19,690.00 | 18,900.00 | 19,495.00 | 0.0M |
| 2025-02-27 | 20,295.00 | 20,295.00 | 19,500.00 | 19,740.00 | 0.0M |
| 2025-02-26 | 19,020.00 | 19,800.00 | 19,020.00 | 19,485.00 | 0.0M |
| 2025-02-25 | 19,685.00 | 19,795.00 | 19,200.00 | 19,515.00 | 0.0M |
| 2025-02-24 | 19,995.00 | 19,995.00 | 19,705.00 | 19,730.00 | 0.0M |
| 2025-02-21 | 20,080.00 | 20,630.00 | 19,500.00 | 19,995.00 | 0.0M |
| 2025-02-20 | 20,205.00 | 20,885.00 | 20,105.00 | 20,160.00 | 0.0M |
| 2025-02-19 | 20,695.00 | 20,695.00 | 20,135.00 | 20,205.00 | 0.0M |
| 2025-02-18 | 19,990.00 | 20,700.00 | 19,960.00 | 20,185.00 | 0.0M |
| 2025-02-17 | 20,175.00 | 20,740.00 | 19,350.00 | 19,970.00 | 0.0M |
| 2025-02-14 | 20,095.00 | 20,740.00 | 20,060.00 | 20,175.00 | 0.0M |
| 2025-02-13 | 20,245.00 | 20,725.00 | 20,095.00 | 20,095.00 | 0.0M |
| 2025-02-12 | 20,700.00 | 20,700.00 | 20,110.00 | 20,220.00 | 0.0M |
| 2025-02-11 | 20,200.00 | 20,585.00 | 20,200.00 | 20,570.00 | 0.0M |
| 2025-02-10 | 20,200.00 | 20,350.00 | 20,065.00 | 20,200.00 | 0.0M |
| 2025-02-07 | 20,640.00 | 20,640.00 | 20,035.00 | 20,200.00 | 0.0M |
| 2025-02-06 | 19,770.00 | 20,550.00 | 19,770.00 | 20,135.00 | 0.0M |
| 2025-02-05 | 19,715.00 | 19,900.00 | 19,715.00 | 19,770.00 | 0.0M |
| 2025-02-04 | 19,745.00 | 19,810.00 | 19,645.00 | 19,705.00 | 0.0M |
| 2025-02-03 | 20,095.00 | 20,150.00 | 19,905.00 | 20,030.00 | 0.0M |
| 2025-01-31 | 20,650.00 | 20,650.00 | 20,010.00 | 20,100.00 | 0.0M |
| 2025-01-24 | 19,805.00 | 20,260.00 | 19,805.00 | 20,070.00 | 0.0M |
| 2025-01-23 | 20,105.00 | 20,395.00 | 20,070.00 | 20,150.00 | 0.0M |
| 2025-01-22 | 19,915.00 | 20,085.00 | 19,825.00 | 20,070.00 | 0.0M |
| 2025-01-21 | 19,765.00 | 19,765.00 | 19,605.00 | 19,720.00 | 0.0M |
| 2025-01-20 | 19,580.00 | 19,735.00 | 19,550.00 | 19,615.00 | 0.0M |
| 2025-01-17 | 19,535.00 | 19,540.00 | 19,185.00 | 19,520.00 | 0.0M |
| 2025-01-16 | 19,470.00 | 19,470.00 | 19,135.00 | 19,180.00 | 0.0M |
| 2025-01-15 | 19,545.00 | 19,545.00 | 18,800.00 | 19,035.00 | 0.0M |
| 2025-01-14 | 19,260.00 | 19,260.00 | 18,970.00 | 19,060.00 | 0.0M |
| 2025-01-13 | 19,580.00 | 19,580.00 | 19,210.00 | 19,290.00 | 0.0M |
| 2025-01-10 | 19,855.00 | 19,855.00 | 19,100.00 | 19,420.00 | 0.0M |
| 2025-01-09 | 19,470.00 | 19,545.00 | 19,200.00 | 19,400.00 | 0.0M |
| 2025-01-08 | 19,485.00 | 19,565.00 | 19,445.00 | 19,540.00 | 0.0M |
| 2025-01-07 | 20,105.00 | 20,110.00 | 19,490.00 | 19,540.00 | 0.0M |
| 2025-01-06 | 20,000.00 | 20,530.00 | 19,465.00 | 19,520.00 | 0.0M |
| 2025-01-03 | 19,890.00 | 19,915.00 | 19,200.00 | 19,275.00 | 0.0M |
| 2025-01-02 | 19,915.00 | 19,915.00 | 19,205.00 | 19,250.00 | 0.0M |