15,270.00
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 | 15,160.00 | 15,270.00 | 15,160.00 | 15,270.00 | 0.0M |
| 2025-09-25 | 15,160.00 | 15,160.00 | 15,100.00 | 15,110.00 | 0.1M |
| 2025-09-24 | 15,170.00 | 15,180.00 | 15,100.00 | 15,180.00 | 0.0M |
| 2025-09-23 | 15,215.00 | 15,295.00 | 15,215.00 | 15,280.00 | 0.1M |
| 2025-09-22 | 15,085.00 | 15,085.00 | 14,980.00 | 14,990.00 | 0.0M |
| 2025-09-19 | 14,815.00 | 14,855.00 | 14,795.00 | 14,825.00 | 0.0M |
| 2025-09-18 | 14,600.00 | 14,720.00 | 14,600.00 | 14,705.00 | 0.0M |
| 2025-09-17 | 14,675.00 | 14,675.00 | 14,620.00 | 14,655.00 | 0.0M |
| 2025-09-16 | 14,800.00 | 14,800.00 | 14,735.00 | 14,745.00 | 0.0M |
| 2025-09-15 | 14,640.00 | 14,660.00 | 14,580.00 | 14,645.00 | 0.1M |
| 2025-09-12 | 14,500.00 | 14,515.00 | 14,470.00 | 14,505.00 | 0.1M |
| 2025-09-11 | 14,420.00 | 14,500.00 | 14,405.00 | 14,500.00 | 0.1M |
| 2025-09-10 | 14,390.00 | 14,435.00 | 14,385.00 | 14,400.00 | 0.0M |
| 2025-09-09 | 14,295.00 | 14,325.00 | 14,245.00 | 14,315.00 | 0.0M |
| 2025-09-08 | 14,335.00 | 14,350.00 | 14,275.00 | 14,330.00 | 0.0M |
| 2025-09-05 | 14,365.00 | 14,450.00 | 14,365.00 | 14,445.00 | 0.0M |
| 2025-09-04 | 14,225.00 | 14,345.00 | 14,225.00 | 14,300.00 | 0.0M |
| 2025-09-03 | 14,110.00 | 14,160.00 | 14,090.00 | 14,110.00 | 0.0M |
| 2025-09-02 | 14,090.00 | 14,165.00 | 14,060.00 | 14,105.00 | 0.0M |
| 2025-09-01 | 14,165.00 | 14,185.00 | 14,075.00 | 14,090.00 | 0.0M |
| 2025-08-29 | 14,190.00 | 14,285.00 | 14,190.00 | 14,245.00 | 0.0M |
| 2025-08-28 | 14,185.00 | 14,185.00 | 14,140.00 | 14,155.00 | 0.0M |
| 2025-08-27 | 14,180.00 | 14,245.00 | 14,180.00 | 14,245.00 | 0.0M |
| 2025-08-26 | 14,070.00 | 14,135.00 | 14,015.00 | 14,130.00 | 0.0M |
| 2025-08-25 | 14,010.00 | 14,080.00 | 14,010.00 | 14,010.00 | 0.0M |
| 2025-08-22 | 13,995.00 | 13,995.00 | 13,860.00 | 13,890.00 | 0.1M |
| 2025-08-21 | 13,995.00 | 14,000.00 | 13,940.00 | 14,000.00 | 0.0M |
| 2025-08-20 | 14,050.00 | 14,050.00 | 14,000.00 | 14,015.00 | 0.0M |
| 2025-08-19 | 14,225.00 | 14,280.00 | 14,220.00 | 14,270.00 | 0.0M |
| 2025-08-18 | 14,425.00 | 14,425.00 | 14,275.00 | 14,280.00 | 0.1M |
| 2025-08-14 | 14,260.00 | 14,310.00 | 14,245.00 | 14,270.00 | 0.0M |
| 2025-08-13 | 14,355.00 | 14,370.00 | 14,275.00 | 14,335.00 | 0.0M |
| 2025-08-12 | 14,265.00 | 14,300.00 | 14,095.00 | 14,180.00 | 0.0M |
| 2025-08-11 | 14,235.00 | 14,300.00 | 14,235.00 | 14,280.00 | 0.0M |
| 2025-08-08 | 14,000.00 | 14,075.00 | 13,935.00 | 14,040.00 | 0.0M |
| 2025-08-07 | 13,925.00 | 13,935.00 | 13,860.00 | 13,880.00 | 0.0M |
| 2025-08-06 | 13,700.00 | 13,780.00 | 13,645.00 | 13,765.00 | 0.0M |
| 2025-08-05 | 13,865.00 | 13,915.00 | 13,780.00 | 13,900.00 | 0.0M |
| 2025-08-04 | 13,585.00 | 13,590.00 | 13,460.00 | 13,560.00 | 0.0M |
| 2025-08-01 | 13,800.00 | 13,935.00 | 13,780.00 | 13,880.00 | 0.0M |
| 2025-07-31 | 13,950.00 | 14,110.00 | 13,900.00 | 14,110.00 | 0.0M |
| 2025-07-30 | 13,720.00 | 13,720.00 | 13,600.00 | 13,660.00 | 0.0M |
| 2025-07-29 | 13,735.00 | 13,810.00 | 13,735.00 | 13,805.00 | 0.0M |
| 2025-07-28 | 13,610.00 | 13,685.00 | 13,610.00 | 13,685.00 | 0.0M |
| 2025-07-25 | 13,495.00 | 13,560.00 | 13,470.00 | 13,540.00 | 0.1M |
| 2025-07-24 | 13,395.00 | 13,430.00 | 13,300.00 | 13,360.00 | 0.1M |
| 2025-07-23 | 13,405.00 | 13,405.00 | 13,290.00 | 13,380.00 | 0.0M |
| 2025-07-22 | 13,535.00 | 13,540.00 | 13,470.00 | 13,520.00 | 0.0M |
| 2025-07-21 | 13,585.00 | 13,585.00 | 13,530.00 | 13,560.00 | 0.0M |
| 2025-07-18 | 13,525.00 | 13,600.00 | 13,500.00 | 13,585.00 | 0.0M |
| 2025-07-17 | 13,345.00 | 13,475.00 | 13,345.00 | 13,475.00 | 0.0M |
| 2025-07-16 | 13,400.00 | 13,400.00 | 13,305.00 | 13,330.00 | 0.0M |
| 2025-07-15 | 13,080.00 | 13,290.00 | 13,080.00 | 13,240.00 | 0.1M |
| 2025-07-14 | 13,055.00 | 13,090.00 | 13,040.00 | 13,055.00 | 0.0M |
| 2025-07-11 | 13,095.00 | 13,095.00 | 12,965.00 | 13,055.00 | 0.0M |
| 2025-07-10 | 13,010.00 | 13,015.00 | 12,960.00 | 12,960.00 | 0.0M |
| 2025-07-09 | 12,895.00 | 12,895.00 | 12,855.00 | 12,860.00 | 0.0M |
| 2025-07-08 | 12,880.00 | 12,880.00 | 12,825.00 | 12,850.00 | 0.0M |
| 2025-07-07 | 12,815.00 | 12,870.00 | 12,805.00 | 12,845.00 | 0.0M |
| 2025-07-04 | 12,900.00 | 12,910.00 | 12,805.00 | 12,815.00 | 0.0M |
| 2025-07-03 | 12,710.00 | 12,770.00 | 12,670.00 | 12,730.00 | 0.0M |
| 2025-07-02 | 12,540.00 | 12,610.00 | 12,530.00 | 12,590.00 | 0.0M |
| 2025-07-01 | 12,645.00 | 12,665.00 | 12,530.00 | 12,650.00 | 0.1M |
| 2025-06-30 | 12,655.00 | 12,710.00 | 12,570.00 | 12,635.00 | 0.0M |
| 2025-06-27 | 12,490.00 | 12,535.00 | 12,455.00 | 12,495.00 | 0.0M |
| 2025-06-26 | 12,385.00 | 12,470.00 | 12,385.00 | 12,470.00 | 0.0M |
| 2025-06-25 | 12,250.00 | 12,280.00 | 12,165.00 | 12,280.00 | 0.0M |
| 2025-06-24 | 12,385.00 | 12,385.00 | 12,160.00 | 12,210.00 | 0.0M |
| 2025-06-23 | 12,100.00 | 12,130.00 | 12,010.00 | 12,130.00 | 0.0M |
| 2025-06-20 | 12,235.00 | 12,235.00 | 12,080.00 | 12,100.00 | 0.0M |
| 2025-06-19 | 12,175.00 | 12,185.00 | 12,125.00 | 12,155.00 | 0.0M |
| 2025-06-18 | 12,115.00 | 12,150.00 | 12,085.00 | 12,100.00 | 0.0M |
| 2025-06-17 | 12,045.00 | 12,060.00 | 11,980.00 | 12,060.00 | 0.0M |
| 2025-06-16 | 11,955.00 | 12,005.00 | 11,935.00 | 11,955.00 | 0.0M |
| 2025-06-13 | 11,980.00 | 11,980.00 | 11,850.00 | 11,920.00 | 0.0M |
| 2025-06-12 | 12,090.00 | 12,090.00 | 11,920.00 | 11,955.00 | 0.0M |
| 2025-06-11 | 12,035.00 | 12,135.00 | 12,025.00 | 12,135.00 | 0.0M |
| 2025-06-10 | 11,945.00 | 12,060.00 | 11,900.00 | 12,025.00 | 0.0M |
| 2025-06-09 | 11,900.00 | 11,970.00 | 11,860.00 | 11,885.00 | 0.0M |
| 2025-06-05 | 11,905.00 | 11,905.00 | 11,800.00 | 11,860.00 | 0.0M |
| 2025-06-04 | 11,885.00 | 11,945.00 | 11,875.00 | 11,895.00 | 0.0M |
| 2025-06-02 | 11,765.00 | 11,765.00 | 11,635.00 | 11,650.00 | 0.0M |
| 2025-05-30 | 11,730.00 | 11,870.00 | 11,700.00 | 11,840.00 | 0.0M |
| 2025-05-29 | 11,905.00 | 12,015.00 | 11,905.00 | 11,950.00 | 0.0M |
| 2025-05-28 | 11,755.00 | 11,755.00 | 11,685.00 | 11,735.00 | 0.0M |
| 2025-05-27 | 11,425.00 | 11,495.00 | 11,420.00 | 11,495.00 | 0.0M |
| 2025-05-26 | 11,590.00 | 11,590.00 | 11,315.00 | 11,425.00 | 0.0M |
| 2025-05-23 | 11,635.00 | 11,670.00 | 11,555.00 | 11,590.00 | 0.0M |
| 2025-05-22 | 11,585.00 | 11,615.00 | 11,545.00 | 11,580.00 | 0.0M |
| 2025-05-21 | 11,835.00 | 11,835.00 | 11,685.00 | 11,715.00 | 0.0M |
| 2025-05-20 | 11,920.00 | 11,920.00 | 11,815.00 | 11,830.00 | 0.0M |
| 2025-05-19 | 11,820.00 | 11,820.00 | 11,660.00 | 11,695.00 | 0.0M |
| 2025-05-16 | 11,885.00 | 11,930.00 | 11,820.00 | 11,820.00 | 0.0M |
| 2025-05-15 | 11,955.00 | 12,095.00 | 11,875.00 | 11,885.00 | 0.0M |
| 2025-05-14 | 11,905.00 | 11,955.00 | 11,855.00 | 11,955.00 | 0.0M |
| 2025-05-13 | 11,620.00 | 12,000.00 | 11,540.00 | 11,630.00 | 0.0M |
| 2025-05-12 | 11,160.00 | 11,290.00 | 11,100.00 | 11,285.00 | 0.0M |
| 2025-05-09 | 11,015.00 | 11,125.00 | 11,000.00 | 11,040.00 | 0.0M |
| 2025-05-08 | 10,945.00 | 11,015.00 | 10,885.00 | 11,015.00 | 0.0M |
| 2025-05-07 | 10,925.00 | 11,035.00 | 10,875.00 | 10,990.00 | 0.0M |
| 2025-05-02 | 11,235.00 | 11,297.00 | 11,065.00 | 11,065.00 | 0.0M |
| 2025-04-30 | 10,860.00 | 10,860.00 | 10,740.00 | 10,755.00 | 0.0M |
| 2025-04-29 | 10,910.00 | 10,920.00 | 10,850.00 | 10,895.00 | 0.0M |
| 2025-04-28 | 10,890.00 | 10,945.00 | 10,840.00 | 10,940.00 | 0.0M |
| 2025-04-25 | 10,805.00 | 10,825.00 | 10,740.00 | 10,825.00 | 0.0M |
| 2025-04-24 | 10,465.00 | 10,465.00 | 10,320.00 | 10,375.00 | 0.0M |
| 2025-04-23 | 10,250.00 | 10,315.00 | 10,250.00 | 10,295.00 | 0.0M |
| 2025-04-22 | 9,835.00 | 9,900.00 | 9,805.00 | 9,850.00 | 0.0M |
| 2025-04-21 | 10,080.00 | 10,080.00 | 9,915.00 | 9,985.00 | 0.0M |
| 2025-04-18 | 10,095.00 | 10,155.00 | 10,095.00 | 10,155.00 | 0.0M |
| 2025-04-17 | 10,165.00 | 10,265.00 | 10,160.00 | 10,265.00 | 0.0M |
| 2025-04-16 | 10,455.00 | 10,555.00 | 10,325.00 | 10,345.00 | 0.0M |
| 2025-04-15 | 10,625.00 | 10,680.00 | 10,580.00 | 10,585.00 | 0.0M |
| 2025-04-14 | 10,805.00 | 10,880.00 | 10,770.00 | 10,820.00 | 0.1M |
| 2025-04-11 | 10,475.00 | 10,670.00 | 10,270.00 | 10,665.00 | 0.0M |
| 2025-04-10 | 11,280.00 | 11,280.00 | 10,845.00 | 10,920.00 | 0.1M |
| 2025-04-09 | 9,785.00 | 9,805.00 | 9,595.00 | 9,725.00 | 0.0M |
| 2025-04-08 | 10,020.00 | 10,150.00 | 10,000.00 | 10,120.00 | 0.0M |
| 2025-04-07 | 9,550.00 | 9,560.00 | 9,400.00 | 9,400.00 | 0.1M |
| 2025-04-04 | 10,400.00 | 10,415.00 | 10,170.00 | 10,250.00 | 0.0M |
| 2025-04-03 | 10,825.00 | 10,890.00 | 10,755.00 | 10,845.00 | 0.1M |
| 2025-04-02 | 11,315.00 | 11,315.00 | 11,205.00 | 11,220.00 | 0.1M |
| 2025-04-01 | 11,105.00 | 11,115.00 | 11,050.00 | 11,105.00 | 0.1M |
| 2025-03-31 | 11,035.00 | 11,035.00 | 10,955.00 | 11,000.00 | 0.0M |
| 2025-03-28 | 11,415.00 | 11,415.00 | 11,380.00 | 11,410.00 | 0.0M |
| 2025-03-27 | 11,460.00 | 11,510.00 | 11,440.00 | 11,470.00 | 0.0M |
| 2025-03-26 | 11,790.00 | 11,835.00 | 11,780.00 | 11,815.00 | 0.0M |
| 2025-03-25 | 11,795.00 | 11,795.00 | 11,745.00 | 11,745.00 | 0.0M |
| 2025-03-24 | 11,640.00 | 11,675.00 | 11,580.00 | 11,675.00 | 0.1M |
| 2025-03-21 | 11,490.00 | 11,535.00 | 11,440.00 | 11,460.00 | 0.0M |
| 2025-03-20 | 11,410.00 | 11,520.00 | 11,410.00 | 11,505.00 | 0.0M |
| 2025-03-19 | 11,215.00 | 11,250.00 | 11,170.00 | 11,240.00 | 0.0M |
| 2025-03-18 | 11,370.00 | 11,375.00 | 11,310.00 | 11,375.00 | 0.0M |
| 2025-03-17 | 11,420.00 | 11,420.00 | 11,340.00 | 11,350.00 | 0.0M |
| 2025-03-14 | 11,245.00 | 11,275.00 | 11,230.00 | 11,235.00 | 0.0M |
| 2025-03-13 | 11,405.00 | 11,405.00 | 11,230.00 | 11,255.00 | 0.0M |
| 2025-03-12 | 11,230.00 | 11,230.00 | 11,155.00 | 11,175.00 | 0.0M |
| 2025-03-11 | 11,145.00 | 11,255.00 | 11,050.00 | 11,240.00 | 0.0M |
| 2025-03-10 | 11,550.00 | 11,650.00 | 11,525.00 | 11,640.00 | 0.0M |
| 2025-03-07 | 11,610.00 | 11,615.00 | 11,550.00 | 11,555.00 | 0.0M |
| 2025-03-06 | 11,790.00 | 11,805.00 | 11,690.00 | 11,790.00 | 0.0M |
| 2025-03-05 | 11,745.00 | 11,830.00 | 11,745.00 | 11,810.00 | 0.0M |
| 2025-03-04 | 11,675.00 | 11,750.00 | 11,660.00 | 11,745.00 | 0.0M |
| 2025-02-28 | 11,835.00 | 11,965.00 | 11,835.00 | 11,965.00 | 0.0M |
| 2025-02-27 | 12,225.00 | 12,260.00 | 12,160.00 | 12,240.00 | 0.0M |
| 2025-02-26 | 12,130.00 | 12,160.00 | 12,080.00 | 12,145.00 | 0.0M |
| 2025-02-25 | 12,245.00 | 12,300.00 | 12,240.00 | 12,260.00 | 0.0M |
| 2025-02-24 | 12,505.00 | 12,550.00 | 12,405.00 | 12,420.00 | 0.0M |
| 2025-02-21 | 12,765.00 | 12,765.00 | 12,675.00 | 12,695.00 | 0.0M |
| 2025-02-20 | 13,195.00 | 13,195.00 | 12,690.00 | 12,690.00 | 0.0M |
| 2025-02-19 | 12,775.00 | 12,775.00 | 12,695.00 | 12,735.00 | 0.0M |
| 2025-02-18 | 12,785.00 | 12,810.00 | 12,760.00 | 12,780.00 | 0.0M |
| 2025-02-17 | 12,780.00 | 12,785.00 | 12,715.00 | 12,780.00 | 0.0M |
| 2025-02-14 | 12,660.00 | 12,685.00 | 12,620.00 | 12,680.00 | 0.0M |
| 2025-02-13 | 12,615.00 | 12,615.00 | 12,535.00 | 12,570.00 | 0.0M |
| 2025-02-12 | 12,545.00 | 12,600.00 | 12,505.00 | 12,515.00 | 0.0M |
| 2025-02-11 | 12,520.00 | 12,520.00 | 12,435.00 | 12,470.00 | 0.0M |
| 2025-02-10 | 12,430.00 | 12,445.00 | 12,365.00 | 12,400.00 | 0.0M |
| 2025-02-07 | 12,500.00 | 12,500.00 | 12,440.00 | 12,440.00 | 0.0M |
| 2025-02-06 | 12,400.00 | 12,400.00 | 12,345.00 | 12,400.00 | 0.0M |
| 2025-02-05 | 12,355.00 | 12,370.00 | 12,250.00 | 12,270.00 | 0.0M |
| 2025-02-04 | 12,345.00 | 12,345.00 | 12,220.00 | 12,250.00 | 0.0M |
| 2025-02-03 | 12,335.00 | 12,340.00 | 12,100.00 | 12,115.00 | 0.0M |
| 2025-01-31 | 12,465.00 | 12,635.00 | 12,455.00 | 12,615.00 | 0.0M |
| 2025-01-24 | 13,000.00 | 13,000.00 | 12,880.00 | 12,910.00 | 0.0M |
| 2025-01-23 | 12,905.00 | 12,930.00 | 12,865.00 | 12,895.00 | 0.0M |
| 2025-01-22 | 12,750.00 | 12,755.00 | 12,610.00 | 12,745.00 | 0.0M |
| 2025-01-21 | 12,780.00 | 12,780.00 | 12,590.00 | 12,660.00 | 0.0M |
| 2025-01-20 | 12,810.00 | 12,835.00 | 12,735.00 | 12,795.00 | 0.0M |
| 2025-01-17 | 12,660.00 | 12,700.00 | 12,595.00 | 12,700.00 | 0.0M |
| 2025-01-16 | 12,940.00 | 12,940.00 | 12,815.00 | 12,870.00 | 0.0M |
| 2025-01-15 | 12,600.00 | 12,600.00 | 12,550.00 | 12,570.00 | 0.0M |
| 2025-01-14 | 12,735.00 | 12,750.00 | 12,675.00 | 12,705.00 | 0.0M |
| 2025-01-13 | 12,870.00 | 12,870.00 | 12,730.00 | 12,730.00 | 0.0M |
| 2025-01-10 | 12,965.00 | 13,010.00 | 12,895.00 | 12,995.00 | 0.0M |
| 2025-01-09 | 12,960.00 | 12,995.00 | 12,920.00 | 12,965.00 | 0.0M |
| 2025-01-08 | 13,000.00 | 13,030.00 | 12,925.00 | 13,000.00 | 0.0M |
| 2025-01-07 | 13,455.00 | 13,455.00 | 13,230.00 | 13,270.00 | 0.0M |
| 2025-01-06 | 13,120.00 | 13,235.00 | 13,120.00 | 13,210.00 | 0.0M |
| 2025-01-03 | 12,950.00 | 12,980.00 | 12,910.00 | 12,960.00 | 0.0M |
| 2025-01-02 | 13,020.00 | 13,030.00 | 12,895.00 | 12,955.00 | 0.0M |