17,105.00
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 | 16,965.00 | 17,135.00 | 16,965.00 | 17,105.00 | 0.8M |
| 2025-09-25 | 17,365.00 | 17,365.00 | 17,165.00 | 17,225.00 | 1.0M |
| 2025-09-24 | 17,600.00 | 17,805.00 | 17,565.00 | 17,805.00 | 0.9M |
| 2025-09-23 | 17,620.00 | 17,825.00 | 17,620.00 | 17,630.00 | 1.2M |
| 2025-09-22 | 17,095.00 | 17,460.00 | 17,095.00 | 17,230.00 | 1.4M |
| 2025-09-19 | 15,955.00 | 16,095.00 | 15,955.00 | 16,075.00 | 0.6M |
| 2025-09-18 | 15,540.00 | 15,730.00 | 15,510.00 | 15,730.00 | 0.7M |
| 2025-09-17 | 15,655.00 | 15,660.00 | 15,535.00 | 15,585.00 | 0.6M |
| 2025-09-16 | 15,850.00 | 16,105.00 | 15,850.00 | 16,035.00 | 2.1M |
| 2025-09-15 | 15,060.00 | 15,130.00 | 15,025.00 | 15,125.00 | 0.6M |
| 2025-09-12 | 15,005.00 | 15,030.00 | 14,985.00 | 15,010.00 | 0.5M |
| 2025-09-11 | 14,915.00 | 14,995.00 | 14,915.00 | 14,975.00 | 0.8M |
| 2025-09-10 | 14,550.00 | 14,605.00 | 14,550.00 | 14,575.00 | 0.5M |
| 2025-09-09 | 14,210.00 | 14,245.00 | 14,170.00 | 14,225.00 | 0.4M |
| 2025-09-08 | 14,130.00 | 14,180.00 | 14,075.00 | 14,140.00 | 0.4M |
| 2025-09-05 | 14,350.00 | 14,350.00 | 14,265.00 | 14,275.00 | 0.4M |
| 2025-09-04 | 14,375.00 | 14,440.00 | 14,310.00 | 14,410.00 | 0.6M |
| 2025-09-03 | 14,180.00 | 14,215.00 | 14,145.00 | 14,145.00 | 0.4M |
| 2025-09-02 | 14,230.00 | 14,235.00 | 14,140.00 | 14,180.00 | 0.5M |
| 2025-09-01 | 14,300.00 | 14,300.00 | 14,170.00 | 14,180.00 | 0.6M |
| 2025-08-29 | 14,640.00 | 14,685.00 | 14,545.00 | 14,685.00 | 0.8M |
| 2025-08-28 | 14,275.00 | 14,345.00 | 14,175.00 | 14,265.00 | 0.4M |
| 2025-08-27 | 14,450.00 | 14,595.00 | 14,420.00 | 14,550.00 | 0.8M |
| 2025-08-26 | 14,005.00 | 14,035.00 | 13,880.00 | 14,035.00 | 0.5M |
| 2025-08-25 | 13,935.00 | 14,045.00 | 13,930.00 | 14,040.00 | 0.7M |
| 2025-08-22 | 13,710.00 | 13,710.00 | 13,535.00 | 13,540.00 | 0.7M |
| 2025-08-21 | 13,635.00 | 13,755.00 | 13,575.00 | 13,745.00 | 1.0M |
| 2025-08-20 | 13,550.00 | 13,550.00 | 13,390.00 | 13,515.00 | 1.3M |
| 2025-08-19 | 14,295.00 | 14,295.00 | 14,215.00 | 14,230.00 | 0.5M |
| 2025-08-18 | 14,295.00 | 14,410.00 | 14,275.00 | 14,300.00 | 0.9M |
| 2025-08-14 | 14,490.00 | 14,597.00 | 14,470.00 | 14,595.00 | 0.7M |
| 2025-08-13 | 14,925.00 | 15,025.00 | 14,900.00 | 14,905.00 | 0.5M |
| 2025-08-12 | 14,630.00 | 14,700.00 | 14,550.00 | 14,620.00 | 0.8M |
| 2025-08-11 | 14,830.00 | 14,900.00 | 14,795.00 | 14,850.00 | 0.7M |
| 2025-08-08 | 14,965.00 | 15,065.00 | 14,900.00 | 15,035.00 | 0.7M |
| 2025-08-07 | 15,290.00 | 15,290.00 | 14,985.00 | 15,165.00 | 0.7M |
| 2025-08-06 | 15,165.00 | 15,355.00 | 15,165.00 | 15,305.00 | 1.0M |
| 2025-08-05 | 14,850.00 | 15,120.00 | 14,850.00 | 15,110.00 | 0.9M |
| 2025-08-04 | 14,195.00 | 14,450.00 | 14,185.00 | 14,450.00 | 0.8M |
| 2025-08-01 | 14,700.00 | 14,780.00 | 14,600.00 | 14,730.00 | 0.5M |
| 2025-07-31 | 14,900.00 | 14,995.00 | 14,865.00 | 14,900.00 | 0.8M |
| 2025-07-30 | 14,465.00 | 14,495.00 | 14,345.00 | 14,435.00 | 1.2M |
| 2025-07-29 | 14,785.00 | 14,935.00 | 14,695.00 | 14,810.00 | 1.5M |
| 2025-07-28 | 14,625.00 | 14,925.00 | 14,625.00 | 14,890.00 | 0.9M |
| 2025-07-25 | 14,380.00 | 14,505.00 | 14,360.00 | 14,475.00 | 1.0M |
| 2025-07-24 | 14,155.00 | 14,300.00 | 14,090.00 | 14,155.00 | 0.9M |
| 2025-07-23 | 13,750.00 | 13,875.00 | 13,740.00 | 13,840.00 | 2.1M |
| 2025-07-22 | 13,635.00 | 13,775.00 | 13,590.00 | 13,660.00 | 1.8M |
| 2025-07-21 | 14,200.00 | 14,425.00 | 14,150.00 | 14,350.00 | 0.9M |
| 2025-07-18 | 13,820.00 | 13,885.00 | 13,820.00 | 13,870.00 | 1.8M |
| 2025-07-17 | 13,605.00 | 13,605.00 | 13,440.00 | 13,600.00 | 0.6M |
| 2025-07-16 | 13,300.00 | 13,300.00 | 13,050.00 | 13,230.00 | 0.3M |
| 2025-07-15 | 13,200.00 | 13,365.00 | 13,190.00 | 13,350.00 | 0.7M |
| 2025-07-14 | 12,720.00 | 12,795.00 | 12,710.00 | 12,780.00 | 0.5M |
| 2025-07-11 | 12,415.00 | 12,545.00 | 12,415.00 | 12,535.00 | 0.3M |
| 2025-07-10 | 12,465.00 | 12,565.00 | 12,395.00 | 12,415.00 | 0.4M |
| 2025-07-09 | 12,475.00 | 12,475.00 | 12,300.00 | 12,450.00 | 0.5M |
| 2025-07-08 | 12,545.00 | 12,785.00 | 12,545.00 | 12,780.00 | 0.7M |
| 2025-07-07 | 12,365.00 | 12,470.00 | 12,365.00 | 12,375.00 | 0.5M |
| 2025-07-04 | 12,480.00 | 12,485.00 | 12,360.00 | 12,360.00 | 0.3M |
| 2025-07-03 | 12,285.00 | 12,325.00 | 12,215.00 | 12,255.00 | 0.4M |
| 2025-07-02 | 12,280.00 | 12,280.00 | 12,030.00 | 12,280.00 | 1.1M |
| 2025-07-01 | 12,810.00 | 12,810.00 | 12,700.00 | 12,710.00 | 0.7M |
| 2025-06-30 | 12,775.00 | 12,775.00 | 12,630.00 | 12,775.00 | 1.0M |
| 2025-06-27 | 12,795.00 | 12,835.00 | 12,650.00 | 12,830.00 | 2.2M |
| 2025-06-26 | 12,645.00 | 12,660.00 | 12,450.00 | 12,580.00 | 1.2M |
| 2025-06-25 | 13,080.00 | 13,080.00 | 12,935.00 | 13,055.00 | 0.9M |
| 2025-06-24 | 12,800.00 | 12,800.00 | 12,590.00 | 12,770.00 | 1.1M |
| 2025-06-23 | 12,405.00 | 12,580.00 | 12,330.00 | 12,580.00 | 0.9M |
| 2025-06-20 | 12,745.00 | 12,795.00 | 12,600.00 | 12,645.00 | 0.9M |
| 2025-06-19 | 12,720.00 | 12,795.00 | 12,660.00 | 12,735.00 | 0.6M |
| 2025-06-18 | 12,590.00 | 12,735.00 | 12,480.00 | 12,725.00 | 1.0M |
| 2025-06-17 | 12,640.00 | 12,735.00 | 12,560.00 | 12,725.00 | 1.1M |
| 2025-06-16 | 12,340.00 | 12,340.00 | 12,175.00 | 12,280.00 | 1.5M |
| 2025-06-13 | 12,135.00 | 12,135.00 | 11,750.00 | 11,990.00 | 1.1M |
| 2025-06-12 | 12,260.00 | 12,380.00 | 12,095.00 | 12,145.00 | 2.1M |
| 2025-06-11 | 11,500.00 | 11,530.00 | 11,400.00 | 11,505.00 | 1.8M |
| 2025-06-10 | 11,680.00 | 11,885.00 | 11,600.00 | 11,835.00 | 1.7M |
| 2025-06-09 | 11,420.00 | 11,430.00 | 11,340.00 | 11,380.00 | 1.0M |
| 2025-06-05 | 11,450.00 | 11,450.00 | 11,180.00 | 11,210.00 | 0.7M |
| 2025-06-04 | 11,290.00 | 11,515.00 | 11,290.00 | 11,500.00 | 0.8M |
| 2025-06-02 | 11,245.00 | 11,245.00 | 11,080.00 | 11,080.00 | 0.6M |
| 2025-05-30 | 11,250.00 | 11,295.00 | 11,140.00 | 11,260.00 | 1.0M |
| 2025-05-29 | 11,880.00 | 11,900.00 | 11,710.00 | 11,820.00 | 1.2M |
| 2025-05-28 | 11,750.00 | 11,750.00 | 11,600.00 | 11,620.00 | 1.9M |
| 2025-05-27 | 11,495.00 | 11,550.00 | 11,290.00 | 11,435.00 | 1.2M |
| 2025-05-26 | 11,650.00 | 11,795.00 | 11,305.00 | 11,495.00 | 2.2M |
| 2025-05-23 | 10,100.00 | 11,075.00 | 10,070.00 | 11,010.00 | 1.2M |
| 2025-05-22 | 9,810.00 | 9,810.00 | 9,685.00 | 9,765.00 | 0.3M |
| 2025-05-21 | 10,025.00 | 10,025.00 | 9,905.00 | 9,925.00 | 0.4M |