19,520.00
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 | 19,510.00 | 19,520.00 | 19,325.00 | 19,520.00 | 0.0M |
| 2025-09-25 | 19,570.00 | 19,570.00 | 19,440.00 | 19,515.00 | 0.1M |
| 2025-09-24 | 19,715.00 | 19,765.00 | 19,575.00 | 19,765.00 | 0.1M |
| 2025-09-23 | 20,010.00 | 20,135.00 | 20,005.00 | 20,085.00 | 0.0M |
| 2025-09-22 | 19,715.00 | 20,080.00 | 19,715.00 | 19,955.00 | 0.1M |
| 2025-09-19 | 19,600.00 | 19,755.00 | 19,600.00 | 19,710.00 | 0.1M |
| 2025-09-18 | 19,370.00 | 19,480.00 | 19,220.00 | 19,460.00 | 0.1M |
| 2025-09-17 | 19,340.00 | 19,340.00 | 19,215.00 | 19,295.00 | 0.1M |
| 2025-09-16 | 19,500.00 | 19,500.00 | 19,160.00 | 19,315.00 | 0.1M |
| 2025-09-15 | 19,065.00 | 19,180.00 | 19,050.00 | 19,115.00 | 0.1M |
| 2025-09-12 | 19,165.00 | 19,165.00 | 19,030.00 | 19,145.00 | 0.0M |
| 2025-09-11 | 18,890.00 | 19,335.00 | 18,890.00 | 19,185.00 | 0.0M |
| 2025-09-10 | 18,445.00 | 18,730.00 | 18,445.00 | 18,680.00 | 0.0M |
| 2025-09-09 | 18,010.00 | 18,180.00 | 18,010.00 | 18,180.00 | 0.0M |
| 2025-09-08 | 17,985.00 | 18,030.00 | 17,910.00 | 18,000.00 | 0.0M |
| 2025-09-05 | 17,870.00 | 17,900.00 | 17,850.00 | 17,900.00 | 0.0M |
| 2025-09-04 | 17,470.00 | 17,680.00 | 17,465.00 | 17,630.00 | 0.0M |
| 2025-09-03 | 17,650.00 | 17,705.00 | 17,450.00 | 17,560.00 | 0.0M |
| 2025-09-02 | 17,605.00 | 17,645.00 | 17,535.00 | 17,580.00 | 0.0M |
| 2025-09-01 | 17,475.00 | 17,750.00 | 17,475.00 | 17,610.00 | 0.1M |
| 2025-08-29 | 17,780.00 | 17,950.00 | 17,780.00 | 17,950.00 | 0.0M |
| 2025-08-28 | 17,605.00 | 17,655.00 | 17,505.00 | 17,550.00 | 0.0M |
| 2025-08-27 | 17,635.00 | 17,820.00 | 17,635.00 | 17,810.00 | 0.0M |
| 2025-08-26 | 17,390.00 | 17,495.00 | 17,370.00 | 17,495.00 | 0.0M |
| 2025-08-25 | 17,260.00 | 17,450.00 | 17,260.00 | 17,390.00 | 0.0M |
| 2025-08-22 | 17,270.00 | 17,270.00 | 17,025.00 | 17,025.00 | 0.0M |
| 2025-08-21 | 17,235.00 | 17,302.00 | 17,155.00 | 17,285.00 | 0.0M |
| 2025-08-20 | 17,165.00 | 17,315.00 | 17,160.00 | 17,315.00 | 0.0M |
| 2025-08-19 | 17,855.00 | 17,855.00 | 17,765.00 | 17,815.00 | 0.0M |
| 2025-08-18 | 17,720.00 | 17,905.00 | 17,715.00 | 17,850.00 | 0.0M |
| 2025-08-14 | 17,840.00 | 17,930.00 | 17,785.00 | 17,905.00 | 0.0M |
| 2025-08-13 | 18,050.00 | 18,280.00 | 18,050.00 | 18,245.00 | 0.1M |
| 2025-08-12 | 18,055.00 | 18,060.00 | 17,935.00 | 18,040.00 | 0.0M |
| 2025-08-11 | 18,070.00 | 18,135.00 | 17,935.00 | 18,065.00 | 0.1M |
| 2025-08-08 | 17,905.00 | 18,045.00 | 17,760.00 | 18,045.00 | 0.0M |
| 2025-08-07 | 17,960.00 | 17,990.00 | 17,845.00 | 17,905.00 | 0.0M |
| 2025-08-06 | 17,545.00 | 17,700.00 | 17,535.00 | 17,700.00 | 0.1M |
| 2025-08-05 | 17,570.00 | 17,920.00 | 17,570.00 | 17,895.00 | 0.1M |
| 2025-08-04 | 17,270.00 | 17,370.00 | 17,200.00 | 17,370.00 | 0.0M |
| 2025-08-01 | 17,915.00 | 17,920.00 | 17,680.00 | 17,885.00 | 0.0M |
| 2025-07-31 | 17,770.00 | 18,100.00 | 17,750.00 | 18,020.00 | 0.1M |
| 2025-07-30 | 17,450.00 | 17,490.00 | 17,240.00 | 17,410.00 | 0.0M |
| 2025-07-29 | 17,505.00 | 17,680.00 | 17,500.00 | 17,680.00 | 0.0M |
| 2025-07-28 | 17,305.00 | 17,450.00 | 17,305.00 | 17,450.00 | 0.0M |
| 2025-07-25 | 17,015.00 | 17,210.00 | 17,015.00 | 17,195.00 | 0.0M |
| 2025-07-24 | 17,000.00 | 17,100.00 | 16,920.00 | 17,015.00 | 0.0M |
| 2025-07-23 | 17,205.00 | 17,205.00 | 16,745.00 | 16,855.00 | 0.1M |
| 2025-07-22 | 17,170.00 | 17,255.00 | 17,165.00 | 17,220.00 | 0.0M |
| 2025-07-21 | 17,380.00 | 17,380.00 | 17,250.00 | 17,330.00 | 0.0M |
| 2025-07-18 | 17,175.00 | 17,380.00 | 17,165.00 | 17,380.00 | 0.0M |
| 2025-07-17 | 16,985.00 | 17,095.00 | 16,925.00 | 17,095.00 | 0.0M |
| 2025-07-16 | 16,815.00 | 16,870.00 | 16,755.00 | 16,830.00 | 0.0M |
| 2025-07-15 | 17,020.00 | 17,110.00 | 16,630.00 | 16,765.00 | 0.0M |
| 2025-07-14 | 16,375.00 | 16,395.00 | 16,310.00 | 16,380.00 | 0.0M |
| 2025-07-11 | 16,450.00 | 16,460.00 | 16,320.00 | 16,460.00 | 0.0M |
| 2025-07-10 | 16,435.00 | 16,490.00 | 16,430.00 | 16,455.00 | 0.0M |
| 2025-07-09 | 16,300.00 | 16,300.00 | 16,210.00 | 16,260.00 | 0.0M |
| 2025-07-08 | 16,310.00 | 16,345.00 | 16,260.00 | 16,345.00 | 0.0M |
| 2025-07-07 | 16,150.00 | 16,205.00 | 16,120.00 | 16,180.00 | 0.0M |
| 2025-07-04 | 16,140.00 | 16,225.00 | 16,100.00 | 16,150.00 | 0.0M |
| 2025-07-03 | 15,830.00 | 15,975.00 | 15,830.00 | 15,975.00 | 0.0M |
| 2025-07-02 | 15,765.00 | 15,820.00 | 15,700.00 | 15,820.00 | 0.0M |
| 2025-07-01 | 16,085.00 | 16,245.00 | 16,080.00 | 16,245.00 | 0.0M |
| 2025-06-30 | 16,170.00 | 16,170.00 | 15,975.00 | 16,075.00 | 0.0M |
| 2025-06-27 | 16,050.00 | 16,170.00 | 16,050.00 | 16,170.00 | 0.0M |
| 2025-06-26 | 16,000.00 | 16,000.00 | 15,790.00 | 15,915.00 | 0.0M |
| 2025-06-25 | 15,905.00 | 16,000.00 | 15,860.00 | 16,000.00 | 0.0M |
| 2025-06-24 | 15,755.00 | 15,880.00 | 15,740.00 | 15,880.00 | 0.0M |
| 2025-06-23 | 15,475.00 | 15,535.00 | 15,430.00 | 15,535.00 | 0.0M |
| 2025-06-20 | 15,535.00 | 15,545.00 | 15,470.00 | 15,515.00 | 0.0M |
| 2025-06-19 | 15,475.00 | 15,645.00 | 15,470.00 | 15,605.00 | 0.0M |
| 2025-06-18 | 15,290.00 | 15,530.00 | 14,890.00 | 15,475.00 | 0.0M |
| 2025-06-17 | 15,060.00 | 15,385.00 | 15,060.00 | 15,290.00 | 0.0M |
| 2025-06-16 | 14,900.00 | 15,155.00 | 14,705.00 | 15,060.00 | 0.0M |
| 2025-06-13 | 15,075.00 | 15,075.00 | 14,785.00 | 14,900.00 | 0.0M |
| 2025-06-12 | 15,095.00 | 15,165.00 | 14,985.00 | 15,040.00 | 0.0M |
| 2025-06-11 | 15,030.00 | 15,095.00 | 14,960.00 | 15,095.00 | 0.0M |
| 2025-06-10 | 15,030.00 | 15,125.00 | 14,965.00 | 15,075.00 | 0.0M |
| 2025-06-09 | 15,075.00 | 15,210.00 | 15,000.00 | 15,025.00 | 0.0M |
| 2025-06-05 | 15,115.00 | 15,200.00 | 15,045.00 | 15,070.00 | 0.0M |
| 2025-06-04 | 15,090.00 | 15,260.00 | 15,090.00 | 15,115.00 | 0.0M |
| 2025-06-02 | 14,850.00 | 14,945.00 | 14,800.00 | 14,805.00 | 0.0M |
| 2025-05-30 | 14,710.00 | 14,855.00 | 14,570.00 | 14,855.00 | 0.0M |
| 2025-05-29 | 14,900.00 | 15,280.00 | 14,895.00 | 15,220.00 | 0.0M |
| 2025-05-28 | 14,630.00 | 14,895.00 | 14,630.00 | 14,895.00 | 0.0M |
| 2025-05-27 | 14,525.00 | 14,630.00 | 14,525.00 | 14,615.00 | 0.0M |
| 2025-05-26 | 14,560.00 | 14,610.00 | 14,490.00 | 14,505.00 | 0.0M |
| 2025-05-23 | 14,580.00 | 14,630.00 | 14,520.00 | 14,555.00 | 0.0M |
| 2025-05-22 | 14,535.00 | 14,610.00 | 14,460.00 | 14,580.00 | 0.0M |
| 2025-05-21 | 14,900.00 | 15,000.00 | 14,710.00 | 14,730.00 | 0.1M |
| 2025-05-20 | 14,875.00 | 14,920.00 | 14,815.00 | 14,840.00 | 0.0M |
| 2025-05-19 | 14,780.00 | 14,815.00 | 14,660.00 | 14,705.00 | 0.0M |
| 2025-05-16 | 14,975.00 | 14,975.00 | 14,610.00 | 14,845.00 | 0.0M |
| 2025-05-15 | 15,030.00 | 15,110.00 | 14,920.00 | 15,005.00 | 0.0M |
| 2025-05-14 | 14,505.00 | 15,030.00 | 14,505.00 | 15,030.00 | 0.0M |
| 2025-05-13 | 14,165.00 | 14,440.00 | 14,165.00 | 14,410.00 | 0.0M |
| 2025-05-12 | 13,950.00 | 14,165.00 | 13,900.00 | 14,160.00 | 0.0M |
| 2025-05-09 | 13,740.00 | 14,010.00 | 13,740.00 | 13,870.00 | 0.0M |
| 2025-05-08 | 13,775.00 | 13,820.00 | 13,665.00 | 13,820.00 | 0.0M |
| 2025-05-07 | 13,800.00 | 13,800.00 | 13,555.00 | 13,740.00 | 0.0M |
| 2025-05-02 | 13,555.00 | 14,002.00 | 13,555.00 | 13,735.00 | 0.0M |
| 2025-04-30 | 13,750.00 | 13,750.00 | 13,445.00 | 13,500.00 | 0.0M |
| 2025-04-29 | 13,670.00 | 13,670.00 | 13,560.00 | 13,560.00 | 0.0M |
| 2025-04-28 | 13,610.00 | 13,670.00 | 13,475.00 | 13,670.00 | 0.0M |
| 2025-04-25 | 13,200.00 | 13,550.00 | 13,200.00 | 13,550.00 | 0.0M |
| 2025-04-24 | 13,120.00 | 13,120.00 | 12,830.00 | 12,875.00 | 0.0M |
| 2025-04-23 | 12,540.00 | 12,800.00 | 12,540.00 | 12,800.00 | 0.0M |
| 2025-04-22 | 12,300.00 | 12,300.00 | 12,010.00 | 12,135.00 | 0.0M |
| 2025-04-21 | 12,505.00 | 12,505.00 | 12,250.00 | 12,360.00 | 0.0M |
| 2025-04-18 | 13,170.00 | 13,170.00 | 12,350.00 | 12,505.00 | 0.0M |
| 2025-04-17 | 12,290.00 | 12,500.00 | 12,290.00 | 12,500.00 | 0.0M |
| 2025-04-16 | 12,595.00 | 12,695.00 | 12,410.00 | 12,410.00 | 0.0M |
| 2025-04-15 | 12,575.00 | 12,650.00 | 12,545.00 | 12,650.00 | 0.0M |
| 2025-04-14 | 12,675.00 | 12,785.00 | 12,655.00 | 12,670.00 | 0.0M |
| 2025-04-11 | 13,065.00 | 13,065.00 | 12,310.00 | 12,650.00 | 0.0M |
| 2025-04-10 | 13,330.00 | 13,330.00 | 12,925.00 | 13,070.00 | 0.1M |
| 2025-04-09 | 11,755.00 | 11,845.00 | 11,610.00 | 11,645.00 | 0.0M |
| 2025-04-08 | 11,910.00 | 12,080.00 | 11,910.00 | 12,015.00 | 0.0M |
| 2025-04-07 | 11,120.00 | 11,400.00 | 10,915.00 | 11,170.00 | 0.1M |
| 2025-04-04 | 12,615.00 | 12,615.00 | 12,000.00 | 12,420.00 | 0.0M |
| 2025-04-03 | 12,850.00 | 13,035.00 | 12,480.00 | 12,995.00 | 0.0M |
| 2025-04-02 | 13,585.00 | 13,585.00 | 13,245.00 | 13,270.00 | 0.0M |
| 2025-04-01 | 13,110.00 | 13,200.00 | 13,105.00 | 13,200.00 | 0.0M |
| 2025-03-31 | 13,440.00 | 13,440.00 | 13,040.00 | 13,100.00 | 0.0M |
| 2025-03-28 | 13,635.00 | 13,635.00 | 13,490.00 | 13,490.00 | 0.0M |
| 2025-03-27 | 13,965.00 | 13,965.00 | 13,655.00 | 13,715.00 | 0.0M |
| 2025-03-26 | 14,200.00 | 14,200.00 | 14,030.00 | 14,030.00 | 0.0M |
| 2025-03-25 | 13,970.00 | 14,200.00 | 13,970.00 | 14,090.00 | 0.0M |
| 2025-03-24 | 13,830.00 | 13,965.00 | 13,820.00 | 13,965.00 | 0.0M |
| 2025-03-21 | 13,855.00 | 13,865.00 | 13,650.00 | 13,680.00 | 0.0M |
| 2025-03-20 | 13,600.00 | 13,855.00 | 13,600.00 | 13,830.00 | 0.0M |
| 2025-03-19 | 13,725.00 | 13,725.00 | 13,405.00 | 13,420.00 | 0.0M |
| 2025-03-18 | 13,565.00 | 13,730.00 | 13,565.00 | 13,730.00 | 0.0M |
| 2025-03-17 | 13,420.00 | 13,550.00 | 13,420.00 | 13,510.00 | 0.0M |
| 2025-03-14 | 13,410.00 | 13,410.00 | 13,205.00 | 13,400.00 | 0.0M |
| 2025-03-13 | 13,360.00 | 13,565.00 | 13,360.00 | 13,410.00 | 0.0M |
| 2025-03-12 | 13,170.00 | 13,370.00 | 13,170.00 | 13,195.00 | 0.0M |
| 2025-03-11 | 12,980.00 | 13,210.00 | 12,980.00 | 13,170.00 | 0.0M |
| 2025-03-10 | 13,480.00 | 13,775.00 | 13,480.00 | 13,740.00 | 0.0M |
| 2025-03-07 | 13,970.00 | 13,970.00 | 13,700.00 | 13,740.00 | 0.0M |
| 2025-03-06 | 14,300.00 | 14,300.00 | 14,075.00 | 14,100.00 | 0.0M |
| 2025-03-05 | 14,280.00 | 14,285.00 | 14,115.00 | 14,150.00 | 0.0M |
| 2025-03-04 | 14,200.00 | 14,285.00 | 14,060.00 | 14,285.00 | 0.0M |
| 2025-02-28 | 14,650.00 | 14,650.00 | 14,240.00 | 14,305.00 | 0.0M |
| 2025-02-27 | 14,435.00 | 14,705.00 | 14,435.00 | 14,705.00 | 0.0M |
| 2025-02-26 | 14,130.00 | 14,445.00 | 14,130.00 | 14,410.00 | 0.0M |
| 2025-02-25 | 14,330.00 | 14,585.00 | 14,330.00 | 14,585.00 | 0.0M |
| 2025-02-24 | 15,500.00 | 15,500.00 | 14,860.00 | 14,915.00 | 0.0M |
| 2025-02-21 | 15,840.00 | 15,840.00 | 15,430.00 | 15,515.00 | 0.0M |
| 2025-02-20 | 16,160.00 | 16,200.00 | 15,770.00 | 15,840.00 | 0.0M |
| 2025-02-19 | 16,295.00 | 16,295.00 | 16,060.00 | 16,145.00 | 0.0M |
| 2025-02-18 | 16,125.00 | 16,250.00 | 16,075.00 | 16,250.00 | 0.0M |
| 2025-02-17 | 16,300.00 | 16,300.00 | 16,070.00 | 16,150.00 | 0.0M |
| 2025-02-14 | 16,260.00 | 16,260.00 | 16,080.00 | 16,160.00 | 0.0M |
| 2025-02-13 | 15,990.00 | 16,060.00 | 15,975.00 | 16,020.00 | 0.0M |
| 2025-02-12 | 16,150.00 | 16,150.00 | 15,910.00 | 15,910.00 | 0.0M |
| 2025-02-11 | 15,980.00 | 16,150.00 | 15,980.00 | 16,130.00 | 0.0M |
| 2025-02-10 | 15,945.00 | 15,995.00 | 15,935.00 | 15,980.00 | 0.0M |
| 2025-02-07 | 15,960.00 | 16,010.00 | 15,950.00 | 15,960.00 | 0.0M |
| 2025-02-06 | 15,845.00 | 15,960.00 | 15,845.00 | 15,960.00 | 0.0M |
| 2025-02-05 | 15,805.00 | 15,975.00 | 15,805.00 | 15,845.00 | 0.0M |
| 2025-02-04 | 15,625.00 | 16,100.00 | 15,600.00 | 15,655.00 | 0.0M |
| 2025-02-03 | 15,285.00 | 15,685.00 | 15,285.00 | 15,595.00 | 0.1M |
| 2025-01-31 | 15,435.00 | 15,900.00 | 15,435.00 | 15,870.00 | 0.1M |
| 2025-01-24 | 15,960.00 | 15,970.00 | 15,865.00 | 15,955.00 | 0.0M |
| 2025-01-23 | 15,755.00 | 15,960.00 | 15,755.00 | 15,955.00 | 0.0M |
| 2025-01-22 | 15,495.00 | 15,795.00 | 15,495.00 | 15,710.00 | 0.0M |
| 2025-01-21 | 15,600.00 | 15,600.00 | 15,345.00 | 15,495.00 | 0.0M |
| 2025-01-20 | 15,355.00 | 15,600.00 | 15,355.00 | 15,515.00 | 0.0M |
| 2025-01-17 | 15,525.00 | 15,525.00 | 15,175.00 | 15,345.00 | 0.0M |
| 2025-01-16 | 15,295.00 | 15,535.00 | 15,295.00 | 15,460.00 | 0.0M |
| 2025-01-15 | 15,160.00 | 15,160.00 | 15,010.00 | 15,070.00 | 0.0M |
| 2025-01-14 | 15,185.00 | 15,185.00 | 15,060.00 | 15,160.00 | 0.0M |
| 2025-01-13 | 15,410.00 | 15,410.00 | 15,120.00 | 15,185.00 | 0.0M |
| 2025-01-10 | 15,390.00 | 15,480.00 | 15,275.00 | 15,480.00 | 0.0M |
| 2025-01-09 | 15,475.00 | 15,475.00 | 15,285.00 | 15,390.00 | 0.0M |
| 2025-01-08 | 15,800.00 | 15,800.00 | 15,340.00 | 15,455.00 | 0.0M |
| 2025-01-07 | 15,875.00 | 15,950.00 | 15,715.00 | 15,810.00 | 0.1M |
| 2025-01-06 | 15,595.00 | 15,770.00 | 15,595.00 | 15,745.00 | 0.0M |
| 2025-01-03 | 15,280.00 | 15,445.00 | 15,280.00 | 15,445.00 | 0.0M |
| 2025-01-02 | 15,720.00 | 15,720.00 | 15,280.00 | 15,295.00 | 0.1M |