12,805.00
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 | 12,970.00 | 12,970.00 | 12,760.00 | 12,805.00 | 0.2M |
| 2025-09-25 | 13,095.00 | 13,095.00 | 12,790.00 | 12,835.00 | 0.6M |
| 2025-09-24 | 13,495.00 | 13,495.00 | 13,020.00 | 13,105.00 | 0.1M |
| 2025-09-23 | 13,710.00 | 13,710.00 | 13,325.00 | 13,340.00 | 0.1M |
| 2025-09-22 | 13,795.00 | 13,795.00 | 13,295.00 | 13,325.00 | 0.1M |
| 2025-09-19 | 13,310.00 | 13,310.00 | 13,085.00 | 13,160.00 | 0.1M |
| 2025-09-18 | 12,910.00 | 12,970.00 | 12,770.00 | 12,935.00 | 0.1M |
| 2025-09-17 | 12,780.00 | 12,780.00 | 12,720.00 | 12,740.00 | 0.0M |
| 2025-09-16 | 12,775.00 | 12,775.00 | 12,675.00 | 12,680.00 | 0.0M |
| 2025-09-15 | 12,535.00 | 12,605.00 | 12,515.00 | 12,575.00 | 0.1M |
| 2025-09-12 | 12,825.00 | 12,825.00 | 12,505.00 | 12,530.00 | 0.0M |
| 2025-09-11 | 12,445.00 | 12,505.00 | 12,375.00 | 12,505.00 | 0.1M |
| 2025-09-10 | 12,080.00 | 12,180.00 | 12,080.00 | 12,160.00 | 0.1M |
| 2025-09-09 | 12,055.00 | 12,055.00 | 11,800.00 | 11,890.00 | 0.0M |
| 2025-09-08 | 11,730.00 | 11,840.00 | 11,730.00 | 11,825.00 | 0.0M |
| 2025-09-05 | 11,745.00 | 11,745.00 | 11,660.00 | 11,725.00 | 0.0M |
| 2025-09-04 | 11,415.00 | 11,545.00 | 11,415.00 | 11,505.00 | 0.0M |
| 2025-09-03 | 11,710.00 | 11,710.00 | 11,445.00 | 11,480.00 | 0.0M |
| 2025-09-02 | 11,470.00 | 11,585.00 | 11,470.00 | 11,525.00 | 0.0M |
| 2025-09-01 | 11,775.00 | 11,775.00 | 11,550.00 | 11,555.00 | 0.0M |
| 2025-08-29 | 11,725.00 | 11,800.00 | 11,710.00 | 11,785.00 | 0.0M |
| 2025-08-28 | 11,635.00 | 11,635.00 | 11,495.00 | 11,520.00 | 0.0M |
| 2025-08-27 | 11,700.00 | 11,750.00 | 11,700.00 | 11,740.00 | 0.0M |
| 2025-08-26 | 11,565.00 | 11,590.00 | 11,495.00 | 11,590.00 | 0.0M |
| 2025-08-25 | 11,575.00 | 11,610.00 | 11,510.00 | 11,555.00 | 0.0M |
| 2025-08-22 | 11,430.00 | 11,440.00 | 11,265.00 | 11,295.00 | 0.2M |
| 2025-08-21 | 11,355.00 | 11,457.00 | 11,355.00 | 11,430.00 | 0.2M |
| 2025-08-20 | 11,570.00 | 11,570.00 | 11,330.00 | 11,365.00 | 0.1M |
| 2025-08-19 | 11,890.00 | 11,960.00 | 11,890.00 | 11,915.00 | 0.0M |
| 2025-08-18 | 11,945.00 | 11,945.00 | 11,850.00 | 11,870.00 | 0.0M |
| 2025-08-14 | 12,065.00 | 12,065.00 | 11,970.00 | 12,015.00 | 0.0M |
| 2025-08-13 | 12,585.00 | 12,585.00 | 12,180.00 | 12,215.00 | 0.1M |
| 2025-08-12 | 12,050.00 | 12,160.00 | 11,995.00 | 12,050.00 | 0.0M |
| 2025-08-11 | 11,990.00 | 12,075.00 | 11,990.00 | 12,050.00 | 0.0M |
| 2025-08-08 | 12,110.00 | 12,110.00 | 11,905.00 | 11,980.00 | 0.1M |
| 2025-08-07 | 11,910.00 | 12,000.00 | 11,900.00 | 11,910.00 | 0.0M |
| 2025-08-06 | 11,795.00 | 11,795.00 | 11,640.00 | 11,745.00 | 0.2M |
| 2025-08-05 | 11,590.00 | 11,785.00 | 11,590.00 | 11,775.00 | 0.1M |
| 2025-08-04 | 11,125.00 | 11,530.00 | 11,105.00 | 11,460.00 | 0.0M |
| 2025-08-01 | 11,745.00 | 11,890.00 | 11,720.00 | 11,800.00 | 0.0M |
| 2025-07-31 | 11,745.00 | 11,965.00 | 11,730.00 | 11,890.00 | 0.1M |
| 2025-07-30 | 11,530.00 | 11,575.00 | 11,495.00 | 11,555.00 | 0.0M |
| 2025-07-29 | 11,685.00 | 11,685.00 | 11,630.00 | 11,650.00 | 0.0M |
| 2025-07-28 | 11,655.00 | 11,685.00 | 11,555.00 | 11,685.00 | 0.3M |
| 2025-07-25 | 11,440.00 | 11,440.00 | 11,360.00 | 11,415.00 | 0.0M |
| 2025-07-24 | 11,465.00 | 11,510.00 | 11,410.00 | 11,440.00 | 0.3M |
| 2025-07-23 | 11,375.00 | 11,375.00 | 11,070.00 | 11,365.00 | 0.2M |
| 2025-07-22 | 11,485.00 | 11,535.00 | 11,470.00 | 11,490.00 | 0.0M |
| 2025-07-21 | 11,810.00 | 11,885.00 | 11,745.00 | 11,780.00 | 0.2M |
| 2025-07-18 | 11,820.00 | 11,850.00 | 11,755.00 | 11,815.00 | 0.2M |
| 2025-07-17 | 11,440.00 | 11,660.00 | 11,440.00 | 11,660.00 | 0.1M |
| 2025-07-16 | 11,205.00 | 11,270.00 | 11,200.00 | 11,235.00 | 0.1M |
| 2025-07-15 | 11,130.00 | 11,320.00 | 11,130.00 | 11,300.00 | 0.1M |
| 2025-07-14 | 11,070.00 | 11,070.00 | 10,895.00 | 10,980.00 | 0.1M |
| 2025-07-11 | 11,055.00 | 11,055.00 | 10,930.00 | 11,025.00 | 0.0M |
| 2025-07-10 | 10,800.00 | 10,920.00 | 10,780.00 | 10,900.00 | 0.5M |
| 2025-07-09 | 10,790.00 | 10,790.00 | 10,655.00 | 10,750.00 | 0.5M |
| 2025-07-08 | 10,705.00 | 10,785.00 | 10,645.00 | 10,775.00 | 0.0M |
| 2025-07-07 | 10,800.00 | 10,810.00 | 10,710.00 | 10,800.00 | 0.0M |
| 2025-07-04 | 10,915.00 | 10,915.00 | 10,790.00 | 10,825.00 | 0.0M |
| 2025-07-03 | 10,825.00 | 10,825.00 | 10,660.00 | 10,765.00 | 0.1M |
| 2025-07-02 | 10,825.00 | 10,825.00 | 10,385.00 | 10,550.00 | 0.0M |
| 2025-07-01 | 10,695.00 | 10,885.00 | 10,695.00 | 10,780.00 | 0.1M |
| 2025-06-30 | 10,995.00 | 10,995.00 | 10,665.00 | 10,690.00 | 0.1M |
| 2025-06-27 | 11,005.00 | 11,100.00 | 10,835.00 | 10,960.00 | 0.0M |
| 2025-06-26 | 10,885.00 | 10,890.00 | 10,575.00 | 10,685.00 | 0.0M |
| 2025-06-25 | 11,110.00 | 11,110.00 | 10,930.00 | 11,025.00 | 0.1M |
| 2025-06-24 | 11,600.00 | 11,605.00 | 11,215.00 | 11,270.00 | 0.1M |
| 2025-06-23 | 10,665.00 | 11,015.00 | 10,665.00 | 11,000.00 | 0.7M |
| 2025-06-20 | 10,800.00 | 10,800.00 | 10,590.00 | 10,700.00 | 0.1M |
| 2025-06-19 | 10,720.00 | 10,870.00 | 10,520.00 | 10,750.00 | 0.1M |
| 2025-06-18 | 10,440.00 | 10,440.00 | 10,050.00 | 10,190.00 | 0.0M |
| 2025-06-17 | 9,950.00 | 10,160.00 | 9,830.00 | 10,095.00 | 0.0M |
| 2025-06-16 | 9,485.00 | 9,885.00 | 9,485.00 | 9,845.00 | 0.1M |
| 2025-06-13 | 9,735.00 | 9,735.00 | 9,480.00 | 9,485.00 | 0.1M |
| 2025-06-12 | 9,905.00 | 9,905.00 | 9,705.00 | 9,750.00 | 0.1M |
| 2025-06-11 | 9,940.00 | 9,940.00 | 9,605.00 | 9,725.00 | 0.0M |
| 2025-06-10 | 9,755.00 | 9,825.00 | 9,715.00 | 9,795.00 | 0.0M |
| 2025-06-09 | 9,755.00 | 9,755.00 | 9,595.00 | 9,635.00 | 0.0M |
| 2025-06-05 | 9,940.00 | 9,940.00 | 9,725.00 | 9,755.00 | 0.0M |
| 2025-06-04 | 9,675.00 | 9,920.00 | 9,670.00 | 9,870.00 | 0.0M |
| 2025-06-02 | 9,450.00 | 9,655.00 | 9,450.00 | 9,495.00 | 0.0M |
| 2025-05-30 | 9,920.00 | 9,920.00 | 9,345.00 | 9,635.00 | 0.0M |
| 2025-05-29 | 9,850.00 | 9,980.00 | 9,840.00 | 9,920.00 | 1.3M |
| 2025-05-28 | 9,675.00 | 9,820.00 | 9,675.00 | 9,780.00 | 0.7M |
| 2025-05-27 | 9,490.00 | 9,545.00 | 9,490.00 | 9,535.00 | 0.0M |
| 2025-05-26 | 9,730.00 | 9,730.00 | 9,465.00 | 9,490.00 | 0.1M |
| 2025-05-23 | 9,550.00 | 9,610.00 | 9,530.00 | 9,560.00 | 0.0M |
| 2025-05-22 | 9,485.00 | 9,500.00 | 9,365.00 | 9,500.00 | 0.0M |
| 2025-05-21 | 9,835.00 | 9,835.00 | 9,590.00 | 9,590.00 | 0.0M |
| 2025-05-20 | 9,770.00 | 9,770.00 | 9,650.00 | 9,655.00 | 0.0M |
| 2025-05-19 | 9,605.00 | 9,690.00 | 9,230.00 | 9,630.00 | 0.6M |
| 2025-05-16 | 9,900.00 | 9,900.00 | 9,605.00 | 9,605.00 | 0.0M |
| 2025-05-15 | 9,940.00 | 9,940.00 | 9,770.00 | 9,790.00 | 0.0M |
| 2025-05-14 | 9,605.00 | 9,910.00 | 9,605.00 | 9,830.00 | 0.0M |
| 2025-05-13 | 10,000.00 | 10,000.00 | 9,365.00 | 9,420.00 | 0.3M |
| 2025-05-12 | 9,190.00 | 9,235.00 | 9,105.00 | 9,235.00 | 0.1M |
| 2025-05-09 | 9,050.00 | 9,065.00 | 8,965.00 | 9,005.00 | 0.1M |
| 2025-05-08 | 9,005.00 | 9,005.00 | 8,710.00 | 8,820.00 | 0.0M |
| 2025-05-07 | 9,065.00 | 9,065.00 | 8,670.00 | 8,775.00 | 0.0M |
| 2025-05-02 | 8,935.00 | 8,990.00 | 8,825.00 | 8,825.00 | 0.0M |
| 2025-04-30 | 9,025.00 | 9,030.00 | 8,915.00 | 8,935.00 | 0.1M |
| 2025-04-29 | 8,950.00 | 9,055.00 | 8,950.00 | 9,025.00 | 0.1M |
| 2025-04-28 | 9,060.00 | 9,060.00 | 8,907.00 | 8,950.00 | 0.0M |
| 2025-04-25 | 8,425.00 | 8,790.00 | 8,425.00 | 8,785.00 | 0.0M |
| 2025-04-24 | 8,395.00 | 8,395.00 | 8,315.00 | 8,330.00 | 0.0M |
| 2025-04-23 | 7,935.00 | 8,320.00 | 7,935.00 | 8,250.00 | 0.1M |
| 2025-04-22 | 7,960.00 | 7,960.00 | 7,805.00 | 7,860.00 | 0.0M |
| 2025-04-21 | 7,955.00 | 8,070.00 | 7,910.00 | 7,960.00 | 0.0M |
| 2025-04-18 | 8,175.00 | 8,175.00 | 8,080.00 | 8,125.00 | 0.0M |
| 2025-04-17 | 8,030.00 | 8,095.00 | 8,015.00 | 8,095.00 | 0.0M |
| 2025-04-16 | 8,190.00 | 8,205.00 | 8,060.00 | 8,060.00 | 0.0M |
| 2025-04-15 | 8,370.00 | 8,370.00 | 8,170.00 | 8,225.00 | 0.0M |
| 2025-04-14 | 8,155.00 | 8,235.00 | 8,155.00 | 8,200.00 | 0.0M |
| 2025-04-11 | 8,680.00 | 8,680.00 | 7,920.00 | 8,240.00 | 0.0M |
| 2025-04-10 | 9,500.00 | 9,500.00 | 8,345.00 | 8,430.00 | 0.0M |
| 2025-04-09 | 8,135.00 | 8,135.00 | 7,480.00 | 7,595.00 | 0.0M |
| 2025-04-08 | 8,145.00 | 8,145.00 | 7,890.00 | 7,965.00 | 0.0M |
| 2025-04-07 | 7,935.00 | 7,935.00 | 7,310.00 | 7,510.00 | 0.0M |
| 2025-04-04 | 7,945.00 | 8,485.00 | 7,945.00 | 8,165.00 | 0.0M |
| 2025-04-03 | 8,055.00 | 8,555.00 | 8,055.00 | 8,500.00 | 0.0M |
| 2025-04-02 | 8,545.00 | 8,710.00 | 8,545.00 | 8,655.00 | 0.0M |
| 2025-04-01 | 8,490.00 | 8,655.00 | 8,490.00 | 8,585.00 | 0.0M |
| 2025-03-31 | 8,480.00 | 8,670.00 | 8,480.00 | 8,515.00 | 0.0M |
| 2025-03-28 | 8,780.00 | 8,875.00 | 8,780.00 | 8,875.00 | 0.1M |
| 2025-03-27 | 9,355.00 | 9,355.00 | 8,990.00 | 9,060.00 | 0.4M |
| 2025-03-26 | 9,465.00 | 9,465.00 | 9,355.00 | 9,375.00 | 0.1M |
| 2025-03-25 | 10,050.00 | 10,050.00 | 9,295.00 | 9,405.00 | 0.1M |
| 2025-03-24 | 9,340.00 | 9,340.00 | 9,090.00 | 9,200.00 | 0.1M |
| 2025-03-21 | 9,185.00 | 9,195.00 | 9,055.00 | 9,070.00 | 0.1M |
| 2025-03-20 | 8,750.00 | 9,185.00 | 8,750.00 | 9,050.00 | 0.1M |
| 2025-03-19 | 8,995.00 | 8,995.00 | 8,840.00 | 8,850.00 | 0.1M |
| 2025-03-18 | 9,080.00 | 9,080.00 | 8,930.00 | 8,985.00 | 0.1M |
| 2025-03-17 | 8,870.00 | 8,900.00 | 8,820.00 | 8,820.00 | 0.1M |
| 2025-03-14 | 8,840.00 | 8,840.00 | 8,615.00 | 8,615.00 | 0.1M |
| 2025-03-13 | 8,820.00 | 8,820.00 | 8,665.00 | 8,665.00 | 0.1M |
| 2025-03-12 | 8,720.00 | 8,720.00 | 8,610.00 | 8,655.00 | 0.1M |
| 2025-03-11 | 8,775.00 | 8,775.00 | 8,465.00 | 8,610.00 | 0.1M |
| 2025-03-10 | 8,775.00 | 8,915.00 | 8,775.00 | 8,825.00 | 0.2M |
| 2025-03-07 | 8,855.00 | 8,865.00 | 8,780.00 | 8,820.00 | 0.1M |
| 2025-03-06 | 9,205.00 | 9,205.00 | 9,095.00 | 9,145.00 | 0.2M |
| 2025-03-05 | 9,275.00 | 9,275.00 | 9,100.00 | 9,125.00 | 0.2M |
| 2025-03-04 | 9,525.00 | 9,525.00 | 9,030.00 | 9,235.00 | 0.2M |
| 2025-02-28 | 9,100.00 | 9,340.00 | 9,100.00 | 9,250.00 | 0.6M |
| 2025-02-27 | 9,445.00 | 9,530.00 | 9,280.00 | 9,505.00 | 0.8M |
| 2025-02-26 | 9,580.00 | 9,580.00 | 9,225.00 | 9,270.00 | 0.3M |
| 2025-02-25 | 9,640.00 | 9,640.00 | 9,425.00 | 9,460.00 | 0.1M |