18,020.00
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 | 17,915.00 | 18,040.00 | 17,915.00 | 18,020.00 | 0.0M |
| 2025-09-25 | 18,125.00 | 18,205.00 | 18,025.00 | 18,120.00 | 0.0M |
| 2025-09-24 | 17,960.00 | 17,960.00 | 17,830.00 | 17,885.00 | 0.0M |
| 2025-09-23 | 18,080.00 | 18,090.00 | 17,980.00 | 18,020.00 | 0.0M |
| 2025-09-22 | 18,200.00 | 18,200.00 | 18,030.00 | 18,090.00 | 0.0M |
| 2025-09-19 | 18,050.00 | 18,135.00 | 17,985.00 | 17,985.00 | 0.0M |
| 2025-09-18 | 17,965.00 | 18,180.00 | 17,965.00 | 18,050.00 | 0.0M |
| 2025-09-17 | 17,955.00 | 18,020.00 | 17,895.00 | 17,910.00 | 0.0M |
| 2025-09-16 | 17,875.00 | 18,005.00 | 17,820.00 | 17,945.00 | 0.0M |
| 2025-09-15 | 17,925.00 | 17,925.00 | 17,785.00 | 17,805.00 | 0.0M |
| 2025-09-12 | 17,760.00 | 17,770.00 | 17,760.00 | 17,770.00 | 0.0M |
| 2025-09-11 | 17,510.00 | 17,510.00 | 17,345.00 | 17,415.00 | 0.0M |
| 2025-09-10 | 17,605.00 | 17,605.00 | 17,585.00 | 17,585.00 | 0.0M |
| 2025-09-09 | 17,645.00 | 17,690.00 | 17,565.00 | 17,600.00 | 0.0M |
| 2025-09-08 | 17,665.00 | 17,665.00 | 17,515.00 | 17,560.00 | 0.0M |
| 2025-09-05 | 17,640.00 | 17,710.00 | 17,550.00 | 17,665.00 | 0.0M |
| 2025-09-04 | 17,300.00 | 17,300.00 | 17,250.00 | 17,290.00 | 0.0M |
| 2025-09-03 | 17,235.00 | 17,335.00 | 17,200.00 | 17,300.00 | 0.0M |
| 2025-09-02 | 17,410.00 | 17,465.00 | 17,345.00 | 17,405.00 | 0.0M |
| 2025-09-01 | 17,460.00 | 17,460.00 | 17,360.00 | 17,410.00 | 0.0M |
| 2025-08-29 | 17,515.00 | 17,575.00 | 17,410.00 | 17,575.00 | 0.0M |
| 2025-08-28 | 17,580.00 | 17,580.00 | 17,500.00 | 17,515.00 | 0.0M |
| 2025-08-27 | 17,520.00 | 17,655.00 | 17,520.00 | 17,650.00 | 0.0M |
| 2025-08-26 | 17,385.00 | 17,520.00 | 17,360.00 | 17,520.00 | 0.0M |
| 2025-08-25 | 17,355.00 | 17,355.00 | 17,340.00 | 17,355.00 | 0.0M |
| 2025-08-22 | 17,130.00 | 17,130.00 | 17,000.00 | 17,020.00 | 0.0M |
| 2025-08-21 | 17,115.00 | 17,180.00 | 17,115.00 | 17,170.00 | 0.0M |
| 2025-08-20 | 17,240.00 | 17,270.00 | 17,180.00 | 17,180.00 | 0.0M |
| 2025-08-19 | 17,190.00 | 17,270.00 | 17,125.00 | 17,160.00 | 0.0M |
| 2025-08-18 | 17,070.00 | 17,100.00 | 17,060.00 | 17,095.00 | 0.0M |
| 2025-08-14 | 17,035.00 | 17,095.00 | 16,990.00 | 17,050.00 | 0.0M |
| 2025-08-13 | 16,835.00 | 16,855.00 | 16,830.00 | 16,830.00 | 0.0M |
| 2025-08-12 | 16,785.00 | 16,795.00 | 16,755.00 | 16,775.00 | 0.0M |
| 2025-08-11 | 16,760.00 | 16,860.00 | 16,680.00 | 16,700.00 | 0.0M |
| 2025-08-08 | 16,675.00 | 16,835.00 | 16,675.00 | 16,760.00 | 0.0M |
| 2025-08-07 | 16,640.00 | 16,830.00 | 16,640.00 | 16,675.00 | 0.0M |
| 2025-08-06 | 16,400.00 | 16,535.00 | 16,340.00 | 16,525.00 | 0.0M |
| 2025-08-05 | 16,335.00 | 16,410.00 | 16,335.00 | 16,410.00 | 0.0M |
| 2025-08-04 | 16,260.00 | 16,260.00 | 16,155.00 | 16,170.00 | 0.0M |
| 2025-08-01 | 16,605.00 | 16,605.00 | 16,525.00 | 16,605.00 | 0.0M |
| 2025-07-31 | 16,800.00 | 16,905.00 | 16,775.00 | 16,810.00 | 0.0M |
| 2025-07-30 | 16,870.00 | 16,870.00 | 16,660.00 | 16,800.00 | 0.0M |
| 2025-07-29 | 17,005.00 | 17,030.00 | 17,005.00 | 17,005.00 | 0.0M |
| 2025-07-28 | 16,845.00 | 16,875.00 | 16,765.00 | 16,850.00 | 0.0M |
| 2025-07-25 | 16,650.00 | 16,650.00 | 16,495.00 | 16,610.00 | 0.0M |
| 2025-07-24 | 16,890.00 | 16,890.00 | 16,720.00 | 16,780.00 | 0.0M |
| 2025-07-23 | 16,915.00 | 16,920.00 | 16,790.00 | 16,880.00 | 0.0M |
| 2025-07-22 | 16,710.00 | 16,765.00 | 16,705.00 | 16,735.00 | 0.0M |
| 2025-07-21 | 16,725.00 | 16,780.00 | 16,720.00 | 16,725.00 | 0.0M |
| 2025-07-18 | 16,545.00 | 16,645.00 | 16,515.00 | 16,610.00 | 0.0M |
| 2025-07-17 | 16,410.00 | 16,540.00 | 16,410.00 | 16,530.00 | 0.0M |
| 2025-07-16 | 16,415.00 | 16,460.00 | 16,340.00 | 16,410.00 | 0.0M |
| 2025-07-15 | 16,500.00 | 16,665.00 | 16,500.00 | 16,615.00 | 0.0M |
| 2025-07-14 | 16,330.00 | 16,392.00 | 16,290.00 | 16,320.00 | 0.0M |
| 2025-07-11 | 16,405.00 | 16,510.00 | 16,325.00 | 16,400.00 | 0.0M |
| 2025-07-10 | 16,250.00 | 16,275.00 | 16,215.00 | 16,235.00 | 0.0M |
| 2025-07-09 | 16,180.00 | 16,215.00 | 16,150.00 | 16,150.00 | 0.0M |
| 2025-07-08 | 16,240.00 | 16,240.00 | 16,150.00 | 16,180.00 | 0.0M |
| 2025-07-07 | 16,285.00 | 16,340.00 | 16,255.00 | 16,330.00 | 0.0M |
| 2025-07-04 | 16,275.00 | 16,350.00 | 16,275.00 | 16,285.00 | 0.0M |
| 2025-07-03 | 16,165.00 | 16,265.00 | 16,140.00 | 16,190.00 | 0.0M |
| 2025-07-02 | 15,935.00 | 16,150.00 | 15,925.00 | 15,925.00 | 0.0M |
| 2025-07-01 | 15,970.00 | 15,970.00 | 15,900.00 | 15,905.00 | 0.0M |
| 2025-06-30 | 16,165.00 | 16,165.00 | 15,940.00 | 16,070.00 | 0.0M |
| 2025-06-27 | 15,735.00 | 15,850.00 | 15,730.00 | 15,850.00 | 0.0M |
| 2025-06-26 | 15,730.00 | 15,730.00 | 15,585.00 | 15,650.00 | 0.0M |
| 2025-06-25 | 15,895.00 | 15,915.00 | 15,790.00 | 15,875.00 | 0.0M |
| 2025-06-24 | 16,045.00 | 16,045.00 | 15,925.00 | 15,925.00 | 0.0M |
| 2025-06-23 | 15,500.00 | 15,730.00 | 15,500.00 | 15,530.00 | 0.0M |
| 2025-06-20 | 15,675.00 | 15,675.00 | 15,450.00 | 15,450.00 | 0.0M |
| 2025-06-19 | 15,600.00 | 15,645.00 | 15,590.00 | 15,615.00 | 0.0M |
| 2025-06-18 | 15,640.00 | 15,640.00 | 15,540.00 | 15,600.00 | 0.0M |
| 2025-06-17 | 15,690.00 | 15,690.00 | 15,620.00 | 15,640.00 | 0.0M |
| 2025-06-16 | 15,505.00 | 15,805.00 | 15,505.00 | 15,620.00 | 0.0M |
| 2025-06-13 | 15,565.00 | 15,620.00 | 15,405.00 | 15,505.00 | 0.0M |
| 2025-06-12 | 15,935.00 | 15,940.00 | 15,707.00 | 15,730.00 | 0.0M |
| 2025-06-11 | 15,960.00 | 15,970.00 | 15,880.00 | 15,970.00 | 0.0M |
| 2025-06-10 | 15,680.00 | 15,690.00 | 15,650.00 | 15,690.00 | 0.0M |
| 2025-06-09 | 15,625.00 | 15,625.00 | 15,480.00 | 15,485.00 | 0.0M |
| 2025-06-05 | 15,860.00 | 15,880.00 | 15,735.00 | 15,740.00 | 0.0M |
| 2025-06-04 | 16,050.00 | 16,050.00 | 15,950.00 | 15,950.00 | 0.0M |
| 2025-06-02 | 16,035.00 | 16,035.00 | 15,775.00 | 15,835.00 | 0.0M |
| 2025-05-30 | 15,920.00 | 16,050.00 | 15,815.00 | 16,030.00 | 0.0M |
| 2025-05-29 | 16,325.00 | 16,335.00 | 16,250.00 | 16,250.00 | 0.0M |
| 2025-05-28 | 16,105.00 | 16,105.00 | 16,050.00 | 16,065.00 | 0.0M |
| 2025-05-27 | 15,640.00 | 15,750.00 | 15,635.00 | 15,700.00 | 0.0M |
| 2025-05-26 | 15,795.00 | 15,825.00 | 15,610.00 | 15,640.00 | 0.0M |
| 2025-05-23 | 15,905.00 | 15,905.00 | 15,735.00 | 15,855.00 | 0.0M |
| 2025-05-22 | 15,835.00 | 15,835.00 | 15,605.00 | 15,800.00 | 0.0M |
| 2025-05-21 | 16,265.00 | 16,265.00 | 16,090.00 | 16,100.00 | 0.0M |
| 2025-05-20 | 16,405.00 | 16,405.00 | 16,230.00 | 16,265.00 | 0.0M |
| 2025-05-19 | 16,300.00 | 16,335.00 | 16,240.00 | 16,240.00 | 0.0M |
| 2025-05-16 | 16,255.00 | 16,305.00 | 16,185.00 | 16,230.00 | 0.0M |
| 2025-05-15 | 16,480.00 | 16,480.00 | 16,210.00 | 16,250.00 | 0.0M |
| 2025-05-14 | 16,575.00 | 16,575.00 | 16,380.00 | 16,480.00 | 0.0M |
| 2025-05-13 | 16,235.00 | 16,315.00 | 16,100.00 | 16,185.00 | 0.0M |
| 2025-05-12 | 15,505.00 | 15,617.00 | 15,415.00 | 15,580.00 | 0.0M |
| 2025-05-09 | 15,210.00 | 15,310.00 | 15,185.00 | 15,190.00 | 0.0M |
| 2025-05-08 | 15,010.00 | 15,125.00 | 15,010.00 | 15,100.00 | 0.0M |
| 2025-05-07 | 14,955.00 | 15,015.00 | 14,820.00 | 15,010.00 | 0.0M |
| 2025-05-02 | 15,315.00 | 15,515.00 | 15,240.00 | 15,240.00 | 0.0M |
| 2025-04-30 | 15,385.00 | 15,385.00 | 15,215.00 | 15,260.00 | 0.0M |
| 2025-04-29 | 15,335.00 | 15,405.00 | 15,335.00 | 15,385.00 | 0.0M |
| 2025-04-28 | 15,225.00 | 15,340.00 | 15,225.00 | 15,335.00 | 0.0M |
| 2025-04-25 | 14,900.00 | 15,250.00 | 14,900.00 | 15,165.00 | 0.0M |
| 2025-04-24 | 14,810.00 | 14,810.00 | 14,725.00 | 14,755.00 | 0.0M |
| 2025-04-23 | 14,625.00 | 14,630.00 | 14,605.00 | 14,610.00 | 0.0M |
| 2025-04-22 | 14,035.00 | 14,075.00 | 13,925.00 | 13,980.00 | 0.0M |
| 2025-04-21 | 14,255.00 | 14,255.00 | 14,110.00 | 14,185.00 | 0.0M |
| 2025-04-18 | 14,275.00 | 14,380.00 | 14,275.00 | 14,280.00 | 0.0M |
| 2025-04-17 | 14,165.00 | 14,320.00 | 14,070.00 | 14,295.00 | 0.0M |
| 2025-04-16 | 14,630.00 | 14,630.00 | 14,450.00 | 14,485.00 | 0.0M |
| 2025-04-15 | 14,665.00 | 14,750.00 | 14,620.00 | 14,705.00 | 0.0M |
| 2025-04-14 | 14,805.00 | 14,895.00 | 14,805.00 | 14,865.00 | 0.0M |
| 2025-04-11 | 14,710.00 | 14,845.00 | 14,665.00 | 14,845.00 | 0.0M |
| 2025-04-10 | 15,135.00 | 15,490.00 | 15,135.00 | 15,440.00 | 0.0M |
| 2025-04-09 | 14,085.00 | 14,105.00 | 13,830.00 | 14,020.00 | 0.0M |
| 2025-04-08 | 14,020.00 | 14,650.00 | 14,020.00 | 14,635.00 | 0.0M |
| 2025-04-07 | 13,735.00 | 14,310.00 | 13,735.00 | 14,070.00 | 0.0M |
| 2025-04-04 | 15,555.00 | 15,555.00 | 14,870.00 | 14,935.00 | 0.0M |
| 2025-04-03 | 15,785.00 | 15,785.00 | 15,625.00 | 15,745.00 | 0.0M |
| 2025-04-02 | 15,910.00 | 15,980.00 | 15,815.00 | 15,835.00 | 0.0M |
| 2025-04-01 | 15,760.00 | 15,855.00 | 15,760.00 | 15,765.00 | 0.0M |
| 2025-03-31 | 16,190.00 | 16,190.00 | 15,675.00 | 15,705.00 | 0.0M |
| 2025-03-28 | 16,165.00 | 16,205.00 | 16,115.00 | 16,205.00 | 0.0M |
| 2025-03-27 | 16,215.00 | 16,215.00 | 16,115.00 | 16,165.00 | 0.0M |
| 2025-03-26 | 16,380.00 | 16,385.00 | 16,310.00 | 16,375.00 | 0.0M |
| 2025-03-25 | 16,320.00 | 16,320.00 | 16,185.00 | 16,280.00 | 0.0M |
| 2025-03-24 | 15,610.00 | 15,795.00 | 15,610.00 | 15,795.00 | 0.0M |
| 2025-03-21 | 15,650.00 | 15,685.00 | 15,550.00 | 15,550.00 | 0.0M |
| 2025-03-20 | 15,500.00 | 15,685.00 | 15,500.00 | 15,665.00 | 0.0M |
| 2025-03-19 | 15,225.00 | 15,225.00 | 15,175.00 | 15,220.00 | 0.0M |
| 2025-03-18 | 15,425.00 | 15,425.00 | 15,280.00 | 15,395.00 | 0.0M |
| 2025-03-17 | 15,530.00 | 15,530.00 | 15,220.00 | 15,220.00 | 0.0M |
| 2025-03-14 | 15,295.00 | 15,310.00 | 15,185.00 | 15,235.00 | 0.0M |
| 2025-03-13 | 15,540.00 | 15,550.00 | 15,465.00 | 15,465.00 | 0.0M |
| 2025-03-12 | 15,515.00 | 15,535.00 | 15,385.00 | 15,455.00 | 0.0M |
| 2025-03-11 | 15,720.00 | 15,720.00 | 15,460.00 | 15,600.00 | 0.0M |
| 2025-03-10 | 16,200.00 | 16,200.00 | 15,975.00 | 16,145.00 | 0.0M |
| 2025-03-07 | 16,200.00 | 16,260.00 | 16,185.00 | 16,200.00 | 0.0M |
| 2025-03-06 | 16,470.00 | 16,515.00 | 16,370.00 | 16,375.00 | 0.0M |
| 2025-03-05 | 16,340.00 | 16,500.00 | 16,340.00 | 16,470.00 | 0.0M |
| 2025-03-04 | 16,720.00 | 16,765.00 | 16,655.00 | 16,700.00 | 0.0M |
| 2025-02-28 | 16,620.00 | 16,720.00 | 16,585.00 | 16,715.00 | 0.0M |
| 2025-02-27 | 16,765.00 | 16,845.00 | 16,645.00 | 16,840.00 | 0.0M |
| 2025-02-26 | 16,775.00 | 16,775.00 | 16,710.00 | 16,765.00 | 0.0M |
| 2025-02-25 | 16,810.00 | 16,860.00 | 16,720.00 | 16,775.00 | 0.0M |
| 2025-02-24 | 17,030.00 | 17,030.00 | 16,800.00 | 16,885.00 | 0.0M |
| 2025-02-21 | 17,415.00 | 17,425.00 | 17,305.00 | 17,345.00 | 0.0M |
| 2025-02-20 | 17,590.00 | 17,620.00 | 17,495.00 | 17,545.00 | 0.0M |
| 2025-02-19 | 17,705.00 | 17,705.00 | 17,545.00 | 17,585.00 | 0.0M |
| 2025-02-18 | 17,715.00 | 17,715.00 | 17,640.00 | 17,705.00 | 0.0M |
| 2025-02-17 | 17,750.00 | 17,750.00 | 17,625.00 | 17,715.00 | 0.0M |
| 2025-02-14 | 17,695.00 | 17,790.00 | 17,670.00 | 17,775.00 | 0.0M |
| 2025-02-13 | 17,510.00 | 17,640.00 | 17,495.00 | 17,525.00 | 0.0M |
| 2025-02-12 | 17,625.00 | 17,625.00 | 17,485.00 | 17,510.00 | 0.0M |
| 2025-02-11 | 17,750.00 | 17,800.00 | 17,750.00 | 17,750.00 | 0.0M |
| 2025-02-10 | 17,840.00 | 17,840.00 | 17,685.00 | 17,690.00 | 0.0M |
| 2025-02-07 | 18,000.00 | 18,040.00 | 17,935.00 | 18,020.00 | 0.0M |
| 2025-02-06 | 17,950.00 | 17,960.00 | 17,845.00 | 17,925.00 | 0.0M |
| 2025-02-05 | 18,110.00 | 18,210.00 | 17,985.00 | 18,020.00 | 0.0M |
| 2025-02-04 | 18,055.00 | 18,125.00 | 18,040.00 | 18,040.00 | 0.0M |
| 2025-02-03 | 18,230.00 | 18,230.00 | 17,955.00 | 17,965.00 | 0.0M |
| 2025-01-31 | 18,195.00 | 18,360.00 | 18,190.00 | 18,360.00 | 0.0M |
| 2025-01-24 | 17,855.00 | 18,000.00 | 17,780.00 | 17,920.00 | 0.0M |
| 2025-01-23 | 17,990.00 | 17,990.00 | 17,780.00 | 17,870.00 | 0.0M |
| 2025-01-22 | 18,015.00 | 18,015.00 | 17,885.00 | 17,990.00 | 0.0M |
| 2025-01-21 | 17,905.00 | 17,945.00 | 17,790.00 | 17,905.00 | 0.0M |
| 2025-01-20 | 18,155.00 | 18,155.00 | 17,895.00 | 17,920.00 | 0.0M |
| 2025-01-17 | 17,915.00 | 17,915.00 | 17,700.00 | 17,800.00 | 0.0M |
| 2025-01-16 | 17,740.00 | 17,980.00 | 17,740.00 | 17,965.00 | 0.0M |
| 2025-01-15 | 17,740.00 | 17,740.00 | 17,470.00 | 17,560.00 | 0.0M |
| 2025-01-14 | 17,625.00 | 17,720.00 | 17,625.00 | 17,705.00 | 0.0M |
| 2025-01-13 | 17,685.00 | 17,685.00 | 17,470.00 | 17,490.00 | 0.0M |
| 2025-01-10 | 17,595.00 | 17,690.00 | 17,560.00 | 17,690.00 | 0.0M |
| 2025-01-09 | 17,580.00 | 17,655.00 | 17,535.00 | 17,560.00 | 0.0M |
| 2025-01-08 | 17,455.00 | 17,585.00 | 17,455.00 | 17,580.00 | 0.0M |
| 2025-01-07 | 18,010.00 | 18,010.00 | 17,775.00 | 17,790.00 | 0.0M |
| 2025-01-06 | 18,000.00 | 18,075.00 | 17,940.00 | 18,010.00 | 0.0M |
| 2025-01-03 | 17,690.00 | 17,690.00 | 17,600.00 | 17,650.00 | 0.0M |
| 2025-01-02 | 18,040.00 | 18,040.00 | 17,835.00 | 17,930.00 | 0.0M |