14,540.00
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 | 14,520.00 | 14,540.00 | 14,455.00 | 14,540.00 | 0.3M |
| 2025-09-25 | 14,600.00 | 14,655.00 | 14,580.00 | 14,595.00 | 0.4M |
| 2025-09-24 | 14,585.00 | 14,600.00 | 14,525.00 | 14,600.00 | 0.4M |
| 2025-09-23 | 14,680.00 | 14,745.00 | 14,680.00 | 14,725.00 | 0.4M |
| 2025-09-22 | 14,510.00 | 14,630.00 | 14,510.00 | 14,520.00 | 0.5M |
| 2025-09-19 | 14,305.00 | 14,425.00 | 14,305.00 | 14,390.00 | 0.4M |
| 2025-09-18 | 14,055.00 | 14,135.00 | 14,055.00 | 14,125.00 | 0.4M |
| 2025-09-17 | 14,055.00 | 14,070.00 | 14,005.00 | 14,050.00 | 0.2M |
| 2025-09-16 | 14,080.00 | 14,175.00 | 14,030.00 | 14,055.00 | 0.5M |
| 2025-09-15 | 13,970.00 | 14,070.00 | 13,940.00 | 14,045.00 | 0.4M |
| 2025-09-12 | 13,790.00 | 13,850.00 | 13,790.00 | 13,830.00 | 0.2M |
| 2025-09-11 | 13,660.00 | 13,690.00 | 13,620.00 | 13,685.00 | 0.2M |
| 2025-09-10 | 13,550.00 | 13,605.00 | 13,550.00 | 13,580.00 | 0.2M |
| 2025-09-09 | 13,455.00 | 13,460.00 | 13,410.00 | 13,455.00 | 0.2M |
| 2025-09-08 | 13,470.00 | 13,505.00 | 13,435.00 | 13,475.00 | 0.2M |
| 2025-09-05 | 13,450.00 | 13,480.00 | 13,430.00 | 13,470.00 | 0.1M |
| 2025-09-04 | 13,265.00 | 13,340.00 | 13,260.00 | 13,290.00 | 0.1M |
| 2025-09-03 | 13,365.00 | 13,365.00 | 13,270.00 | 13,295.00 | 0.2M |
| 2025-09-02 | 13,435.00 | 13,435.00 | 13,345.00 | 13,375.00 | 0.1M |
| 2025-09-01 | 13,390.00 | 13,470.00 | 13,365.00 | 13,400.00 | 0.2M |
| 2025-08-29 | 13,630.00 | 13,685.00 | 13,530.00 | 13,550.00 | 0.2M |
| 2025-08-28 | 13,550.00 | 13,550.00 | 13,450.00 | 13,475.00 | 0.2M |
| 2025-08-27 | 13,590.00 | 13,665.00 | 13,585.00 | 13,650.00 | 0.3M |
| 2025-08-26 | 13,515.00 | 13,515.00 | 13,367.00 | 13,490.00 | 0.2M |
| 2025-08-25 | 13,335.00 | 13,485.00 | 13,335.00 | 13,385.00 | 0.4M |
| 2025-08-22 | 13,185.00 | 13,185.00 | 13,040.00 | 13,050.00 | 0.2M |
| 2025-08-21 | 13,210.00 | 13,215.00 | 13,145.00 | 13,200.00 | 0.2M |
| 2025-08-20 | 13,205.00 | 13,250.00 | 13,175.00 | 13,205.00 | 0.3M |
| 2025-08-19 | 13,580.00 | 13,585.00 | 13,515.00 | 13,530.00 | 0.2M |
| 2025-08-18 | 13,630.00 | 13,630.00 | 12,375.00 | 13,480.00 | 0.3M |
| 2025-08-14 | 13,620.00 | 13,670.00 | 13,600.00 | 13,650.00 | 0.5M |
| 2025-08-13 | 13,565.00 | 13,675.00 | 13,560.00 | 13,595.00 | 0.6M |
| 2025-08-12 | 13,510.00 | 13,510.00 | 13,380.00 | 13,400.00 | 0.7M |
| 2025-08-11 | 13,500.00 | 13,555.00 | 13,450.00 | 13,535.00 | 0.5M |
| 2025-08-08 | 13,325.00 | 13,375.00 | 13,280.00 | 13,355.00 | 0.5M |
| 2025-08-07 | 13,345.00 | 13,370.00 | 13,280.00 | 13,280.00 | 0.5M |
| 2025-08-06 | 13,220.00 | 13,270.00 | 13,165.00 | 13,270.00 | 0.5M |
| 2025-08-05 | 13,195.00 | 13,300.00 | 13,160.00 | 13,275.00 | 0.5M |
| 2025-08-04 | 12,930.00 | 12,945.00 | 12,850.00 | 12,930.00 | 0.5M |
| 2025-08-01 | 13,170.00 | 13,280.00 | 13,170.00 | 13,200.00 | 0.6M |
| 2025-07-31 | 13,455.00 | 13,455.00 | 13,370.00 | 13,370.00 | 0.6M |
| 2025-07-30 | 13,230.00 | 13,230.00 | 13,150.00 | 13,175.00 | 0.6M |
| 2025-07-29 | 13,345.00 | 13,410.00 | 13,280.00 | 13,400.00 | 0.5M |
| 2025-07-28 | 13,115.00 | 13,245.00 | 13,115.00 | 13,245.00 | 0.6M |
| 2025-07-25 | 12,990.00 | 13,000.00 | 12,890.00 | 13,000.00 | 0.6M |
| 2025-07-24 | 13,105.00 | 13,105.00 | 13,010.00 | 13,040.00 | 0.6M |
| 2025-07-23 | 13,000.00 | 13,000.00 | 12,905.00 | 12,985.00 | 0.5M |
| 2025-07-22 | 13,115.00 | 13,155.00 | 13,035.00 | 13,060.00 | 0.7M |
| 2025-07-21 | 13,250.00 | 13,290.00 | 13,225.00 | 13,260.00 | 0.7M |
| 2025-07-18 | 13,165.00 | 13,195.00 | 13,125.00 | 13,185.00 | 0.6M |
| 2025-07-17 | 12,950.00 | 13,015.00 | 12,940.00 | 13,015.00 | 0.6M |
| 2025-07-16 | 12,840.00 | 12,850.00 | 12,765.00 | 12,770.00 | 0.5M |
| 2025-07-15 | 12,755.00 | 12,840.00 | 12,700.00 | 12,785.00 | 0.7M |
| 2025-07-14 | 12,635.00 | 12,680.00 | 12,610.00 | 12,635.00 | 0.6M |
| 2025-07-11 | 12,615.00 | 12,660.00 | 12,570.00 | 12,640.00 | 0.5M |
| 2025-07-10 | 12,455.00 | 12,500.00 | 12,450.00 | 12,450.00 | 0.5M |
| 2025-07-09 | 12,385.00 | 12,405.00 | 12,355.00 | 12,375.00 | 0.5M |
| 2025-07-08 | 12,325.00 | 12,340.00 | 12,265.00 | 12,320.00 | 0.5M |
| 2025-07-07 | 12,415.00 | 12,415.00 | 12,310.00 | 12,330.00 | 0.6M |
| 2025-07-04 | 12,425.00 | 12,490.00 | 12,405.00 | 12,415.00 | 0.6M |
| 2025-07-03 | 12,240.00 | 12,290.00 | 12,205.00 | 12,280.00 | 0.5M |
| 2025-07-02 | 12,030.00 | 12,135.00 | 12,005.00 | 12,135.00 | 0.4M |
| 2025-07-01 | 12,185.00 | 12,185.00 | 12,105.00 | 12,130.00 | 0.6M |
| 2025-06-30 | 12,295.00 | 12,380.00 | 12,225.00 | 12,255.00 | 0.6M |
| 2025-06-27 | 12,230.00 | 12,300.00 | 12,195.00 | 12,300.00 | 0.5M |
| 2025-06-26 | 12,080.00 | 12,100.00 | 12,050.00 | 12,095.00 | 0.5M |
| 2025-06-25 | 12,080.00 | 12,095.00 | 12,000.00 | 12,065.00 | 0.5M |
| 2025-06-24 | 12,030.00 | 12,185.00 | 12,000.00 | 12,040.00 | 0.7M |
| 2025-06-23 | 11,755.00 | 11,800.00 | 11,675.00 | 11,790.00 | 0.4M |
| 2025-06-20 | 11,880.00 | 11,885.00 | 11,810.00 | 11,815.00 | 0.4M |
| 2025-06-19 | 11,860.00 | 11,940.00 | 11,860.00 | 11,880.00 | 0.5M |
| 2025-06-18 | 11,870.00 | 11,870.00 | 11,795.00 | 11,805.00 | 0.4M |
| 2025-06-17 | 11,845.00 | 11,915.00 | 11,810.00 | 11,915.00 | 0.5M |
| 2025-06-16 | 11,630.00 | 11,710.00 | 11,630.00 | 11,710.00 | 0.5M |
| 2025-06-13 | 11,590.00 | 11,590.00 | 11,480.00 | 11,525.00 | 0.5M |
| 2025-06-12 | 11,835.00 | 11,835.00 | 11,685.00 | 11,720.00 | 0.5M |
| 2025-06-11 | 11,800.00 | 11,890.00 | 11,795.00 | 11,875.00 | 0.5M |
| 2025-06-10 | 11,580.00 | 11,710.00 | 11,565.00 | 11,645.00 | 0.6M |
| 2025-06-09 | 11,495.00 | 11,495.00 | 11,415.00 | 11,435.00 | 0.6M |
| 2025-06-05 | 11,685.00 | 11,685.00 | 11,575.00 | 11,585.00 | 0.5M |
| 2025-06-04 | 11,745.00 | 11,820.00 | 11,735.00 | 11,735.00 | 0.6M |
| 2025-06-02 | 11,760.00 | 11,760.00 | 11,535.00 | 11,540.00 | 0.5M |
| 2025-05-30 | 11,750.00 | 11,845.00 | 11,655.00 | 11,825.00 | 0.4M |
| 2025-05-29 | 11,950.00 | 12,067.00 | 11,950.00 | 11,985.00 | 0.5M |
| 2025-05-28 | 11,775.00 | 11,840.00 | 11,765.00 | 11,810.00 | 0.6M |
| 2025-05-27 | 11,480.00 | 11,515.00 | 11,395.00 | 11,510.00 | 0.4M |
| 2025-05-26 | 11,520.00 | 11,525.00 | 11,365.00 | 11,380.00 | 0.4M |
| 2025-05-23 | 11,525.00 | 11,600.00 | 11,470.00 | 11,475.00 | 0.5M |
| 2025-05-22 | 11,315.00 | 11,425.00 | 11,300.00 | 11,420.00 | 0.6M |
| 2025-05-21 | 11,780.00 | 11,780.00 | 11,660.00 | 11,680.00 | 0.5M |
| 2025-05-20 | 11,850.00 | 11,930.00 | 11,775.00 | 11,785.00 | 0.5M |
| 2025-05-19 | 11,830.00 | 11,865.00 | 11,710.00 | 11,745.00 | 0.3M |
| 2025-05-16 | 11,840.00 | 11,850.00 | 11,750.00 | 11,770.00 | 0.3M |
| 2025-05-15 | 12,100.00 | 12,105.00 | 11,870.00 | 11,895.00 | 0.3M |
| 2025-05-14 | 11,930.00 | 11,950.00 | 11,845.00 | 11,940.00 | 0.3M |
| 2025-05-13 | 11,550.00 | 11,555.00 | 11,420.00 | 11,475.00 | 0.2M |
| 2025-05-12 | 10,990.00 | 11,105.00 | 10,965.00 | 11,095.00 | 0.2M |
| 2025-05-09 | 10,710.00 | 10,830.00 | 10,705.00 | 10,745.00 | 0.4M |
| 2025-05-08 | 10,440.00 | 10,585.00 | 10,440.00 | 10,510.00 | 0.7M |
| 2025-05-07 | 10,460.00 | 10,465.00 | 10,295.00 | 10,420.00 | 0.7M |
| 2025-05-02 | 10,540.00 | 10,700.00 | 10,460.00 | 10,460.00 | 0.8M |
| 2025-04-30 | 10,515.00 | 10,545.00 | 10,395.00 | 10,410.00 | 0.9M |
| 2025-04-29 | 10,565.00 | 10,600.00 | 10,550.00 | 10,555.00 | 1.0M |
| 2025-04-28 | 10,575.00 | 10,595.00 | 10,460.00 | 10,565.00 | 1.0M |
| 2025-04-25 | 10,195.00 | 10,355.00 | 10,195.00 | 10,330.00 | 1.1M |
| 2025-04-24 | 9,620.00 | 9,820.00 | 9,620.00 | 9,765.00 | 1.0M |
| 2025-04-23 | 9,570.00 | 9,625.00 | 9,540.00 | 9,540.00 | 1.0M |
| 2025-04-22 | 9,160.00 | 9,200.00 | 9,090.00 | 9,155.00 | 1.3M |
| 2025-04-21 | 9,425.00 | 9,425.00 | 9,280.00 | 9,310.00 | 1.1M |
| 2025-04-18 | 9,470.00 | 9,470.00 | 9,430.00 | 9,470.00 | 0.9M |
| 2025-04-17 | 9,475.00 | 9,525.00 | 9,455.00 | 9,490.00 | 0.8M |
| 2025-04-16 | 9,750.00 | 9,775.00 | 9,605.00 | 9,680.00 | 0.8M |
| 2025-04-15 | 9,805.00 | 9,830.00 | 9,740.00 | 9,815.00 | 1.4M |