42,060.00
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 | 41,840.00 | 42,070.00 | 41,830.00 | 42,060.00 | 0.0M |
| 2025-09-25 | 42,130.00 | 42,155.00 | 42,080.00 | 42,080.00 | 0.0M |
| 2025-09-24 | 42,105.00 | 42,105.00 | 42,065.00 | 42,075.00 | 0.0M |
| 2025-09-23 | 42,430.00 | 42,525.00 | 42,420.00 | 42,525.00 | 0.0M |
| 2025-09-22 | 42,225.00 | 42,225.00 | 42,000.00 | 42,090.00 | 0.0M |
| 2025-09-19 | 41,775.00 | 41,850.00 | 41,765.00 | 41,845.00 | 0.0M |
| 2025-09-18 | 41,280.00 | 41,535.00 | 41,270.00 | 41,470.00 | 0.0M |
| 2025-09-17 | 41,080.00 | 41,115.00 | 41,035.00 | 41,055.00 | 0.0M |
| 2025-09-16 | 41,355.00 | 41,355.00 | 41,255.00 | 41,290.00 | 0.0M |
| 2025-09-15 | 41,125.00 | 41,155.00 | 41,065.00 | 41,155.00 | 0.0M |
| 2025-09-12 | 41,100.00 | 41,110.00 | 41,000.00 | 41,055.00 | 0.0M |
| 2025-09-11 | 40,475.00 | 40,525.00 | 40,445.00 | 40,480.00 | 0.0M |
| 2025-09-10 | 40,320.00 | 40,350.00 | 40,310.00 | 40,340.00 | 0.0M |
| 2025-09-09 | 39,980.00 | 40,045.00 | 39,905.00 | 40,045.00 | 0.0M |
| 2025-09-08 | 39,985.00 | 40,025.00 | 39,880.00 | 39,950.00 | 0.0M |
| 2025-09-05 | 40,230.00 | 40,315.00 | 40,200.00 | 40,285.00 | 0.0M |
| 2025-09-04 | 39,380.00 | 39,660.00 | 39,375.00 | 39,560.00 | 0.0M |
| 2025-09-03 | 39,285.00 | 39,310.00 | 39,185.00 | 39,195.00 | 0.0M |
| 2025-09-02 | 39,660.00 | 39,730.00 | 39,520.00 | 39,540.00 | 0.0M |
| 2025-09-01 | 39,760.00 | 39,860.00 | 39,755.00 | 39,775.00 | 0.0M |
| 2025-08-29 | 39,960.00 | 40,055.00 | 39,950.00 | 40,050.00 | 0.0M |
| 2025-08-28 | 39,680.00 | 39,745.00 | 39,640.00 | 39,685.00 | 0.0M |
| 2025-08-27 | 39,890.00 | 39,900.00 | 39,875.00 | 39,885.00 | 0.0M |
| 2025-08-26 | 39,445.00 | 39,445.00 | 39,180.00 | 39,210.00 | 0.0M |
| 2025-08-25 | 39,575.00 | 39,645.00 | 39,525.00 | 39,570.00 | 0.0M |
| 2025-08-22 | 38,950.00 | 38,950.00 | 38,605.00 | 38,640.00 | 0.0M |
| 2025-08-21 | 39,055.00 | 39,125.00 | 38,955.00 | 39,125.00 | 0.0M |
| 2025-08-20 | 39,115.00 | 39,150.00 | 39,090.00 | 39,090.00 | 0.0M |
| 2025-08-19 | 39,510.00 | 39,510.00 | 39,365.00 | 39,380.00 | 0.0M |
| 2025-08-18 | 39,630.00 | 39,635.00 | 39,545.00 | 39,550.00 | 0.0M |
| 2025-08-14 | 39,405.00 | 39,550.00 | 39,395.00 | 39,395.00 | 0.0M |
| 2025-08-13 | 38,860.00 | 39,375.00 | 38,860.00 | 39,330.00 | 0.0M |
| 2025-08-12 | 38,690.00 | 38,735.00 | 38,590.00 | 38,675.00 | 0.0M |
| 2025-08-11 | 38,825.00 | 38,885.00 | 38,820.00 | 38,860.00 | 0.0M |
| 2025-08-08 | 38,135.00 | 38,435.00 | 38,125.00 | 38,380.00 | 0.0M |
| 2025-08-07 | 38,280.00 | 38,410.00 | 38,235.00 | 38,235.00 | 0.0M |
| 2025-08-06 | 37,605.00 | 38,080.00 | 37,600.00 | 38,080.00 | 0.0M |
| 2025-08-05 | 38,030.00 | 38,200.00 | 38,020.00 | 38,200.00 | 0.0M |
| 2025-08-04 | 37,070.00 | 37,165.00 | 37,035.00 | 37,165.00 | 0.0M |
| 2025-08-01 | 38,340.00 | 38,525.00 | 38,260.00 | 38,380.00 | 0.0M |
| 2025-07-31 | 39,095.00 | 39,395.00 | 39,085.00 | 39,325.00 | 0.0M |
| 2025-07-30 | 38,690.00 | 38,705.00 | 38,460.00 | 38,650.00 | 0.0M |
| 2025-07-29 | 38,995.00 | 39,085.00 | 38,980.00 | 39,085.00 | 0.0M |
| 2025-07-28 | 38,945.00 | 39,000.00 | 38,890.00 | 39,000.00 | 0.0M |
| 2025-07-25 | 38,335.00 | 38,515.00 | 38,255.00 | 38,515.00 | 0.0M |
| 2025-07-24 | 38,215.00 | 38,220.00 | 37,940.00 | 37,980.00 | 0.0M |
| 2025-07-23 | 37,915.00 | 37,915.00 | 37,715.00 | 37,810.00 | 0.0M |
| 2025-07-22 | 37,820.00 | 37,870.00 | 37,810.00 | 37,860.00 | 0.0M |
| 2025-07-21 | 37,975.00 | 37,985.00 | 37,925.00 | 37,975.00 | 0.0M |
| 2025-07-18 | 37,995.00 | 38,055.00 | 37,970.00 | 38,055.00 | 0.0M |
| 2025-07-17 | 37,260.00 | 37,450.00 | 37,250.00 | 37,450.00 | 0.0M |
| 2025-07-16 | 36,950.00 | 37,050.00 | 36,940.00 | 36,955.00 | 0.0M |
| 2025-07-15 | 37,205.00 | 37,500.00 | 37,195.00 | 37,500.00 | 0.0M |
| 2025-07-14 | 36,750.00 | 36,760.00 | 36,650.00 | 36,650.00 | 0.0M |
| 2025-07-11 | 36,815.00 | 37,245.00 | 36,815.00 | 37,075.00 | 0.0M |
| 2025-07-10 | 36,945.00 | 36,945.00 | 36,810.00 | 36,815.00 | 0.0M |
| 2025-07-09 | 36,535.00 | 36,580.00 | 36,520.00 | 36,540.00 | 0.0M |
| 2025-07-08 | 36,745.00 | 36,745.00 | 36,445.00 | 36,450.00 | 0.0M |
| 2025-07-07 | 36,625.00 | 36,745.00 | 36,615.00 | 36,745.00 | 0.0M |
| 2025-07-04 | 36,800.00 | 36,895.00 | 36,605.00 | 36,620.00 | 0.0M |
| 2025-07-03 | 36,150.00 | 36,310.00 | 36,140.00 | 36,290.00 | 0.0M |
| 2025-07-02 | 35,855.00 | 36,095.00 | 35,845.00 | 36,090.00 | 0.0M |
| 2025-07-01 | 35,730.00 | 35,765.00 | 35,720.00 | 35,725.00 | 0.0M |
| 2025-06-30 | 35,445.00 | 35,835.00 | 35,445.00 | 35,635.00 | 0.0M |
| 2025-06-27 | 35,245.00 | 35,375.00 | 35,205.00 | 35,375.00 | 0.0M |
| 2025-06-26 | 34,710.00 | 34,820.00 | 34,680.00 | 34,785.00 | 0.0M |
| 2025-06-25 | 34,715.00 | 34,715.00 | 34,640.00 | 34,700.00 | 0.0M |
| 2025-06-24 | 34,515.00 | 34,600.00 | 34,480.00 | 34,510.00 | 0.0M |
| 2025-06-23 | 33,515.00 | 33,590.00 | 33,500.00 | 33,590.00 | 0.0M |
| 2025-06-20 | 33,695.00 | 33,695.00 | 33,530.00 | 33,565.00 | 0.0M |
| 2025-06-19 | 33,850.00 | 33,895.00 | 33,725.00 | 33,725.00 | 0.0M |
| 2025-06-18 | 33,890.00 | 34,015.00 | 33,815.00 | 33,965.00 | 0.0M |
| 2025-06-17 | 33,735.00 | 33,970.00 | 33,730.00 | 33,935.00 | 0.0M |
| 2025-06-16 | 33,735.00 | 33,740.00 | 33,600.00 | 33,640.00 | 0.0M |
| 2025-06-13 | 33,625.00 | 33,730.00 | 33,220.00 | 33,415.00 | 0.1M |
| 2025-06-12 | 34,140.00 | 34,140.00 | 33,665.00 | 33,830.00 | 0.0M |
| 2025-06-11 | 34,300.00 | 34,305.00 | 34,225.00 | 34,225.00 | 0.0M |
| 2025-06-10 | 33,680.00 | 34,130.00 | 33,670.00 | 33,930.00 | 0.1M |
| 2025-06-09 | 33,725.00 | 33,785.00 | 33,535.00 | 33,615.00 | 0.0M |
| 2025-06-05 | 33,495.00 | 33,495.00 | 33,330.00 | 33,365.00 | 0.0M |
| 2025-06-04 | 32,995.00 | 33,890.00 | 32,995.00 | 33,810.00 | 0.0M |
| 2025-06-02 | 33,080.00 | 33,080.00 | 32,700.00 | 32,700.00 | 0.0M |
| 2025-05-30 | 32,845.00 | 33,165.00 | 32,840.00 | 33,165.00 | 0.0M |
| 2025-05-29 | 34,040.00 | 34,195.00 | 33,930.00 | 34,060.00 | 0.0M |
| 2025-05-28 | 33,155.00 | 33,340.00 | 33,155.00 | 33,275.00 | 0.0M |
| 2025-05-27 | 32,500.00 | 32,570.00 | 32,365.00 | 32,570.00 | 0.0M |
| 2025-05-26 | 32,355.00 | 32,440.00 | 32,270.00 | 32,390.00 | 0.0M |
| 2025-05-23 | 32,695.00 | 32,695.00 | 32,355.00 | 32,355.00 | 0.0M |
| 2025-05-22 | 32,500.00 | 32,670.00 | 32,460.00 | 32,670.00 | 0.0M |
| 2025-05-21 | 33,905.00 | 33,905.00 | 33,545.00 | 33,545.00 | 0.0M |
| 2025-05-20 | 34,280.00 | 34,360.00 | 33,965.00 | 33,965.00 | 0.0M |
| 2025-05-19 | 33,840.00 | 33,855.00 | 33,580.00 | 33,685.00 | 0.0M |
| 2025-05-16 | 33,810.00 | 33,810.00 | 33,585.00 | 33,585.00 | 0.0M |
| 2025-05-15 | 33,710.00 | 33,715.00 | 33,270.00 | 33,345.00 | 0.0M |
| 2025-05-14 | 33,945.00 | 34,035.00 | 33,865.00 | 34,030.00 | 0.0M |
| 2025-05-13 | 33,385.00 | 33,385.00 | 33,130.00 | 33,255.00 | 0.0M |
| 2025-05-12 | 31,680.00 | 32,055.00 | 31,615.00 | 31,975.00 | 0.0M |
| 2025-05-09 | 31,120.00 | 31,415.00 | 31,030.00 | 31,150.00 | 0.0M |
| 2025-05-08 | 30,655.00 | 31,070.00 | 30,585.00 | 31,005.00 | 0.0M |
| 2025-05-07 | 30,505.00 | 30,850.00 | 30,490.00 | 30,750.00 | 0.0M |
| 2025-05-02 | 31,070.00 | 31,710.00 | 30,855.00 | 30,855.00 | 0.1M |
| 2025-04-30 | 30,575.00 | 30,580.00 | 30,185.00 | 30,295.00 | 0.1M |
| 2025-04-29 | 30,465.00 | 30,675.00 | 30,450.00 | 30,500.00 | 0.0M |
| 2025-04-28 | 30,225.00 | 30,300.00 | 30,100.00 | 30,300.00 | 0.0M |
| 2025-04-25 | 30,050.00 | 30,370.00 | 30,025.00 | 30,245.00 | 0.0M |
| 2025-04-24 | 28,715.00 | 28,785.00 | 28,430.00 | 28,545.00 | 0.0M |
| 2025-04-23 | 28,765.00 | 28,765.00 | 28,440.00 | 28,505.00 | 0.1M |
| 2025-04-22 | 26,500.00 | 26,735.00 | 26,435.00 | 26,435.00 | 0.0M |
| 2025-04-21 | 27,340.00 | 27,425.00 | 27,000.00 | 27,130.00 | 0.1M |
| 2025-04-18 | 27,355.00 | 27,740.00 | 27,350.00 | 27,350.00 | 0.0M |
| 2025-04-17 | 27,430.00 | 28,000.00 | 27,415.00 | 27,990.00 | 0.1M |
| 2025-04-16 | 28,510.00 | 28,510.00 | 27,970.00 | 27,990.00 | 0.0M |
| 2025-04-15 | 28,825.00 | 29,025.00 | 28,780.00 | 28,885.00 | 0.0M |
| 2025-04-14 | 28,990.00 | 29,200.00 | 28,895.00 | 29,085.00 | 0.1M |
| 2025-04-11 | 27,830.00 | 28,785.00 | 27,020.00 | 28,730.00 | 0.2M |
| 2025-04-10 | 30,480.00 | 30,560.00 | 29,745.00 | 29,960.00 | 0.1M |
| 2025-04-09 | 25,270.00 | 25,610.00 | 24,545.00 | 25,180.00 | 0.6M |
| 2025-04-08 | 26,895.00 | 27,410.00 | 26,825.00 | 27,215.00 | 0.3M |
| 2025-04-07 | 24,285.00 | 25,370.00 | 24,255.00 | 24,365.00 | 0.3M |
| 2025-04-04 | 29,775.00 | 29,870.00 | 29,060.00 | 29,280.00 | 0.1M |
| 2025-04-03 | 31,225.00 | 31,655.00 | 31,215.00 | 31,300.00 | 0.1M |
| 2025-04-02 | 33,150.00 | 33,150.00 | 32,840.00 | 32,855.00 | 0.0M |
| 2025-04-01 | 32,625.00 | 32,665.00 | 32,520.00 | 32,615.00 | 0.0M |
| 2025-03-31 | 32,015.00 | 32,045.00 | 31,910.00 | 32,020.00 | 0.0M |
| 2025-03-28 | 33,670.00 | 33,780.00 | 33,635.00 | 33,780.00 | 0.0M |
| 2025-03-27 | 33,905.00 | 34,045.00 | 33,870.00 | 34,045.00 | 0.0M |
| 2025-03-26 | 34,765.00 | 34,805.00 | 34,685.00 | 34,700.00 | 0.0M |
| 2025-03-25 | 34,625.00 | 34,680.00 | 34,570.00 | 34,570.00 | 0.0M |
| 2025-03-24 | 33,780.00 | 33,880.00 | 33,760.00 | 33,880.00 | 0.0M |
| 2025-03-21 | 33,380.00 | 33,550.00 | 33,240.00 | 33,240.00 | 0.0M |
| 2025-03-20 | 33,575.00 | 33,765.00 | 33,565.00 | 33,740.00 | 0.0M |
| 2025-03-19 | 32,575.00 | 32,735.00 | 32,570.00 | 32,640.00 | 0.0M |
| 2025-03-18 | 33,050.00 | 33,145.00 | 33,000.00 | 33,145.00 | 0.0M |
| 2025-03-17 | 32,480.00 | 32,495.00 | 32,305.00 | 32,305.00 | 0.0M |
| 2025-03-14 | 31,855.00 | 32,105.00 | 31,840.00 | 31,995.00 | 0.0M |
| 2025-03-13 | 32,595.00 | 32,600.00 | 32,030.00 | 32,030.00 | 0.0M |
| 2025-03-12 | 32,315.00 | 32,360.00 | 32,220.00 | 32,245.00 | 0.0M |
| 2025-03-11 | 32,590.00 | 32,905.00 | 32,070.00 | 32,865.00 | 0.0M |
| 2025-03-10 | 34,060.00 | 34,210.00 | 33,915.00 | 34,190.00 | 0.0M |
| 2025-03-07 | 35,215.00 | 35,215.00 | 34,060.00 | 34,060.00 | 0.0M |
| 2025-03-06 | 35,245.00 | 35,295.00 | 35,085.00 | 35,215.00 | 0.0M |
| 2025-03-05 | 35,870.00 | 35,870.00 | 35,010.00 | 35,050.00 | 0.0M |
| 2025-03-04 | 35,970.00 | 35,970.00 | 35,655.00 | 35,870.00 | 0.0M |
| 2025-02-28 | 35,845.00 | 35,970.00 | 35,715.00 | 35,970.00 | 0.0M |
| 2025-02-27 | 36,510.00 | 36,620.00 | 36,450.00 | 36,620.00 | 0.0M |
| 2025-02-26 | 36,800.00 | 36,800.00 | 36,440.00 | 36,630.00 | 0.0M |
| 2025-02-25 | 36,655.00 | 36,805.00 | 36,645.00 | 36,800.00 | 0.0M |
| 2025-02-24 | 38,330.00 | 38,330.00 | 37,170.00 | 37,325.00 | 0.0M |
| 2025-02-21 | 38,630.00 | 38,630.00 | 38,295.00 | 38,330.00 | 0.0M |
| 2025-02-20 | 38,830.00 | 38,830.00 | 38,625.00 | 38,630.00 | 0.0M |
| 2025-02-19 | 38,795.00 | 38,845.00 | 38,785.00 | 38,825.00 | 0.0M |
| 2025-02-18 | 38,680.00 | 38,680.00 | 38,670.00 | 38,670.00 | 0.0M |
| 2025-02-17 | 38,620.00 | 38,700.00 | 38,610.00 | 38,700.00 | 0.0M |
| 2025-02-14 | 38,525.00 | 38,685.00 | 38,515.00 | 38,660.00 | 0.0M |
| 2025-02-13 | 38,300.00 | 38,300.00 | 38,170.00 | 38,170.00 | 0.0M |
| 2025-02-12 | 38,325.00 | 38,405.00 | 38,300.00 | 38,300.00 | 0.0M |
| 2025-02-11 | 38,145.00 | 38,210.00 | 38,145.00 | 38,190.00 | 0.0M |
| 2025-02-10 | 38,280.00 | 38,280.00 | 37,960.00 | 37,975.00 | 0.0M |
| 2025-02-07 | 38,320.00 | 38,335.00 | 38,230.00 | 38,280.00 | 0.0M |
| 2025-02-06 | 38,130.00 | 38,320.00 | 38,100.00 | 38,320.00 | 0.0M |
| 2025-02-05 | 37,880.00 | 37,950.00 | 37,650.00 | 37,650.00 | 0.0M |
| 2025-02-04 | 37,985.00 | 38,010.00 | 37,540.00 | 37,540.00 | 0.0M |
| 2025-02-03 | 38,690.00 | 38,690.00 | 36,785.00 | 36,930.00 | 0.0M |
| 2025-01-31 | 38,365.00 | 38,705.00 | 38,355.00 | 38,690.00 | 0.0M |
| 2025-01-24 | 38,550.00 | 38,565.00 | 38,415.00 | 38,415.00 | 0.0M |
| 2025-01-23 | 38,315.00 | 38,355.00 | 38,295.00 | 38,340.00 | 0.0M |
| 2025-01-22 | 37,800.00 | 38,015.00 | 37,790.00 | 37,985.00 | 0.0M |
| 2025-01-21 | 37,590.00 | 37,590.00 | 36,870.00 | 37,280.00 | 0.0M |
| 2025-01-20 | 37,600.00 | 37,640.00 | 37,405.00 | 37,465.00 | 0.0M |
| 2025-01-17 | 37,135.00 | 37,135.00 | 36,835.00 | 36,920.00 | 0.0M |
| 2025-01-16 | 37,110.00 | 37,155.00 | 36,970.00 | 37,135.00 | 0.0M |
| 2025-01-15 | 36,110.00 | 36,110.00 | 35,870.00 | 35,870.00 | 0.0M |
| 2025-01-14 | 36,135.00 | 36,135.00 | 35,975.00 | 36,110.00 | 0.0M |
| 2025-01-13 | 36,340.00 | 36,340.00 | 35,590.00 | 35,630.00 | 0.0M |
| 2025-01-10 | 36,465.00 | 36,465.00 | 36,340.00 | 36,340.00 | 0.0M |
| 2025-01-09 | 37,000.00 | 37,000.00 | 36,515.00 | 36,625.00 | 0.0M |
| 2025-01-08 | 37,115.00 | 37,115.00 | 36,775.00 | 37,000.00 | 0.0M |
| 2025-01-07 | 37,715.00 | 37,730.00 | 37,260.00 | 37,305.00 | 0.0M |
| 2025-01-06 | 37,440.00 | 37,525.00 | 37,345.00 | 37,440.00 | 0.0M |
| 2025-01-03 | 36,955.00 | 36,955.00 | 36,465.00 | 36,550.00 | 0.0M |
| 2025-01-02 | 37,505.00 | 37,505.00 | 36,805.00 | 36,955.00 | 0.0M |