40,600.00
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 | 40,450.00 | 41,350.00 | 39,300.00 | 40,600.00 | 0.9M |
| 2025-09-25 | 41,000.00 | 42,500.00 | 40,150.00 | 41,550.00 | 1.1M |
| 2025-09-24 | 36,750.00 | 42,700.00 | 36,500.00 | 42,000.00 | 3.4M |
| 2025-09-23 | 38,000.00 | 38,150.00 | 36,650.00 | 37,350.00 | 0.9M |
| 2025-09-22 | 33,900.00 | 37,350.00 | 33,800.00 | 36,800.00 | 1.9M |
| 2025-09-19 | 33,650.00 | 34,300.00 | 32,800.00 | 33,500.00 | 0.7M |
| 2025-09-18 | 33,300.00 | 33,950.00 | 32,000.00 | 33,100.00 | 1.0M |
| 2025-09-17 | 31,550.00 | 33,300.00 | 31,200.00 | 32,550.00 | 0.8M |
| 2025-09-16 | 31,300.00 | 34,000.00 | 31,150.00 | 32,600.00 | 1.7M |
| 2025-09-15 | 31,250.00 | 32,500.00 | 30,600.00 | 31,850.00 | 1.9M |
| 2025-09-12 | 29,900.00 | 30,000.00 | 28,700.00 | 29,150.00 | 0.7M |
| 2025-09-11 | 29,400.00 | 29,500.00 | 28,500.00 | 29,350.00 | 0.8M |
| 2025-09-10 | 29,250.00 | 29,700.00 | 28,200.00 | 28,650.00 | 1.1M |
| 2025-09-09 | 26,000.00 | 28,500.00 | 25,600.00 | 28,350.00 | 2.4M |
| 2025-09-08 | 24,700.00 | 25,300.00 | 24,350.00 | 24,850.00 | 0.3M |
| 2025-09-05 | 25,050.00 | 25,350.00 | 24,450.00 | 24,500.00 | 0.2M |
| 2025-09-04 | 25,100.00 | 25,400.00 | 24,550.00 | 24,750.00 | 0.3M |
| 2025-09-03 | 24,450.00 | 24,950.00 | 24,200.00 | 24,650.00 | 0.2M |
| 2025-09-02 | 24,500.00 | 25,000.00 | 24,400.00 | 24,500.00 | 0.2M |
| 2025-09-01 | 24,600.00 | 24,850.00 | 24,000.00 | 24,250.00 | 0.4M |
| 2025-08-29 | 26,050.00 | 26,250.00 | 25,350.00 | 25,500.00 | 0.3M |
| 2025-08-28 | 25,100.00 | 26,200.00 | 25,000.00 | 26,000.00 | 0.5M |
| 2025-08-27 | 24,800.00 | 25,950.00 | 24,550.00 | 25,800.00 | 0.6M |
| 2025-08-26 | 24,150.00 | 25,150.00 | 24,000.00 | 24,800.00 | 0.3M |
| 2025-08-25 | 24,200.00 | 24,550.00 | 23,800.00 | 24,500.00 | 0.2M |
| 2025-08-22 | 22,950.00 | 24,000.00 | 22,900.00 | 23,600.00 | 0.4M |
| 2025-08-21 | 23,550.00 | 23,700.00 | 22,900.00 | 23,050.00 | 0.3M |
| 2025-08-20 | 23,400.00 | 23,750.00 | 22,750.00 | 23,350.00 | 0.4M |
| 2025-08-19 | 24,500.00 | 24,800.00 | 24,050.00 | 24,150.00 | 0.3M |
| 2025-08-18 | 24,600.00 | 24,700.00 | 24,200.00 | 24,350.00 | 0.2M |
| 2025-08-14 | 25,450.00 | 25,550.00 | 24,650.00 | 25,000.00 | 0.5M |
| 2025-08-13 | 27,400.00 | 27,550.00 | 25,000.00 | 25,750.00 | 1.1M |
| 2025-08-12 | 27,350.00 | 27,800.00 | 26,900.00 | 27,100.00 | 0.6M |
| 2025-08-11 | 27,750.00 | 28,550.00 | 27,550.00 | 28,050.00 | 1.2M |
| 2025-08-08 | 25,500.00 | 28,350.00 | 25,000.00 | 27,850.00 | 5.4M |
| 2025-08-07 | 23,400.00 | 23,750.00 | 22,875.00 | 23,600.00 | 0.2M |
| 2025-08-06 | 22,200.00 | 23,650.00 | 22,000.00 | 23,300.00 | 0.3M |
| 2025-08-05 | 22,300.00 | 22,850.00 | 22,050.00 | 22,300.00 | 0.2M |
| 2025-08-04 | 21,800.00 | 22,200.00 | 21,400.00 | 22,000.00 | 0.1M |
| 2025-08-01 | 22,450.00 | 22,600.00 | 21,600.00 | 21,650.00 | 0.3M |
| 2025-07-31 | 23,500.00 | 23,650.00 | 22,800.00 | 23,050.00 | 0.2M |
| 2025-07-30 | 22,450.00 | 23,950.00 | 22,450.00 | 23,450.00 | 0.6M |
| 2025-07-29 | 23,450.00 | 23,450.00 | 22,350.00 | 22,600.00 | 0.3M |
| 2025-07-28 | 22,950.00 | 23,200.00 | 22,500.00 | 23,150.00 | 0.2M |
| 2025-07-25 | 22,800.00 | 22,900.00 | 22,450.00 | 22,550.00 | 0.1M |
| 2025-07-24 | 24,250.00 | 24,250.00 | 22,500.00 | 22,700.00 | 0.4M |
| 2025-07-23 | 23,400.00 | 23,450.00 | 22,400.00 | 23,350.00 | 0.3M |
| 2025-07-22 | 24,950.00 | 24,950.00 | 23,150.00 | 23,350.00 | 0.4M |
| 2025-07-21 | 24,700.00 | 25,200.00 | 24,450.00 | 24,550.00 | 0.2M |
| 2025-07-18 | 25,500.00 | 25,500.00 | 24,700.00 | 25,000.00 | 0.3M |
| 2025-07-17 | 25,650.00 | 25,800.00 | 24,450.00 | 25,000.00 | 0.6M |
| 2025-07-16 | 25,750.00 | 26,350.00 | 25,000.00 | 25,750.00 | 0.9M |
| 2025-07-15 | 22,250.00 | 26,200.00 | 22,200.00 | 25,500.00 | 2.0M |
| 2025-07-14 | 22,600.00 | 22,650.00 | 22,000.00 | 22,300.00 | 0.2M |
| 2025-07-11 | 22,550.00 | 23,250.00 | 22,550.00 | 22,600.00 | 0.2M |
| 2025-07-10 | 22,500.00 | 23,150.00 | 22,300.00 | 22,300.00 | 0.3M |
| 2025-07-09 | 22,850.00 | 22,950.00 | 22,150.00 | 22,150.00 | 0.2M |
| 2025-07-08 | 21,900.00 | 22,700.00 | 21,850.00 | 22,600.00 | 0.2M |
| 2025-07-07 | 22,300.00 | 22,900.00 | 22,200.00 | 22,300.00 | 0.2M |
| 2025-07-04 | 23,650.00 | 23,650.00 | 22,750.00 | 22,900.00 | 0.2M |
| 2025-07-03 | 22,800.00 | 23,650.00 | 22,700.00 | 23,500.00 | 0.4M |
| 2025-07-02 | 23,450.00 | 23,500.00 | 21,700.00 | 22,450.00 | 0.6M |
| 2025-07-01 | 24,450.00 | 24,650.00 | 23,450.00 | 23,550.00 | 0.4M |
| 2025-06-30 | 23,550.00 | 24,700.00 | 23,450.00 | 24,100.00 | 0.4M |
| 2025-06-27 | 23,750.00 | 23,750.00 | 23,100.00 | 23,250.00 | 0.2M |
| 2025-06-26 | 24,850.00 | 25,200.00 | 23,350.00 | 23,400.00 | 0.5M |
| 2025-06-25 | 25,250.00 | 25,300.00 | 24,000.00 | 24,100.00 | 0.4M |
| 2025-06-24 | 24,000.00 | 24,600.00 | 23,650.00 | 24,050.00 | 0.5M |
| 2025-06-23 | 23,450.00 | 23,800.00 | 22,450.00 | 23,350.00 | 0.7M |
| 2025-06-20 | 23,450.00 | 24,800.00 | 23,100.00 | 24,500.00 | 0.8M |
| 2025-06-19 | 23,700.00 | 24,200.00 | 23,150.00 | 23,300.00 | 0.4M |
| 2025-06-18 | 24,000.00 | 24,300.00 | 22,950.00 | 23,300.00 | 0.5M |
| 2025-06-17 | 24,800.00 | 25,900.00 | 23,300.00 | 23,900.00 | 1.1M |
| 2025-06-16 | 23,500.00 | 23,800.00 | 23,050.00 | 23,700.00 | 0.5M |
| 2025-06-13 | 24,200.00 | 24,200.00 | 22,700.00 | 24,000.00 | 0.8M |
| 2025-06-12 | 22,600.00 | 24,500.00 | 22,450.00 | 23,500.00 | 1.1M |
| 2025-06-11 | 23,000.00 | 24,300.00 | 22,650.00 | 23,300.00 | 2.1M |
| 2025-06-10 | 22,250.00 | 22,250.00 | 21,100.00 | 21,500.00 | 0.7M |
| 2025-06-09 | 21,500.00 | 22,250.00 | 21,200.00 | 21,750.00 | 0.6M |
| 2025-06-05 | 18,360.00 | 21,900.00 | 18,160.00 | 21,300.00 | 2.2M |
| 2025-06-04 | 18,360.00 | 18,530.00 | 18,040.00 | 18,070.00 | 0.2M |
| 2025-06-02 | 17,780.00 | 18,200.00 | 17,720.00 | 17,890.00 | 0.2M |
| 2025-05-30 | 18,430.00 | 18,430.00 | 17,800.00 | 17,890.00 | 0.3M |
| 2025-05-29 | 19,850.00 | 19,850.00 | 18,630.00 | 18,730.00 | 0.5M |
| 2025-05-28 | 19,160.00 | 19,690.00 | 19,020.00 | 19,190.00 | 0.7M |
| 2025-05-27 | 18,990.00 | 19,010.00 | 18,270.00 | 18,660.00 | 0.4M |
| 2025-05-26 | 18,080.00 | 19,070.00 | 17,770.00 | 18,840.00 | 0.6M |
| 2025-05-23 | 18,120.00 | 18,190.00 | 17,660.00 | 17,720.00 | 0.2M |
| 2025-05-22 | 18,060.00 | 18,370.00 | 17,815.00 | 17,990.00 | 0.4M |
| 2025-05-21 | 17,050.00 | 18,540.00 | 16,940.00 | 18,110.00 | 0.9M |
| 2025-05-20 | 16,700.00 | 17,500.00 | 16,650.00 | 16,850.00 | 0.4M |
| 2025-05-19 | 16,780.00 | 16,780.00 | 16,160.00 | 16,350.00 | 0.2M |
| 2025-05-16 | 17,410.00 | 17,430.00 | 16,730.00 | 16,940.00 | 0.2M |
| 2025-05-15 | 18,050.00 | 18,230.00 | 17,330.00 | 17,420.00 | 0.2M |
| 2025-05-14 | 18,100.00 | 18,180.00 | 17,720.00 | 18,000.00 | 0.3M |
| 2025-05-13 | 18,080.00 | 18,260.00 | 17,440.00 | 17,680.00 | 0.5M |
| 2025-05-12 | 16,110.00 | 17,290.00 | 15,600.00 | 17,280.00 | 0.6M |
| 2025-05-09 | 16,320.00 | 16,320.00 | 15,710.00 | 15,930.00 | 0.2M |
| 2025-05-08 | 16,320.00 | 16,600.00 | 16,130.00 | 16,160.00 | 0.2M |
| 2025-05-07 | 16,330.00 | 16,330.00 | 15,980.00 | 16,120.00 | 0.2M |
| 2025-05-02 | 15,820.00 | 16,380.00 | 15,740.00 | 16,080.00 | 0.2M |
| 2025-04-30 | 16,530.00 | 16,540.00 | 15,650.00 | 15,740.00 | 0.4M |
| 2025-04-29 | 16,410.00 | 16,610.00 | 16,330.00 | 16,570.00 | 0.2M |
| 2025-04-28 | 17,130.00 | 17,130.00 | 16,260.00 | 16,340.00 | 0.4M |
| 2025-04-25 | 17,340.00 | 17,630.00 | 16,880.00 | 17,090.00 | 0.3M |
| 2025-04-24 | 17,640.00 | 17,640.00 | 16,950.00 | 17,090.00 | 0.3M |
| 2025-04-23 | 17,090.00 | 17,490.00 | 16,870.00 | 17,410.00 | 0.3M |
| 2025-04-22 | 16,800.00 | 16,900.00 | 16,490.00 | 16,650.00 | 0.2M |
| 2025-04-21 | 16,750.00 | 17,380.00 | 16,700.00 | 16,900.00 | 0.2M |
| 2025-04-18 | 16,810.00 | 16,830.00 | 16,370.00 | 16,780.00 | 0.3M |
| 2025-04-17 | 16,290.00 | 16,970.00 | 16,260.00 | 16,970.00 | 0.3M |
| 2025-04-16 | 17,180.00 | 17,180.00 | 16,500.00 | 16,650.00 | 0.5M |
| 2025-04-15 | 17,500.00 | 17,560.00 | 17,100.00 | 17,490.00 | 0.4M |
| 2025-04-14 | 18,320.00 | 18,450.00 | 17,000.00 | 17,370.00 | 0.8M |
| 2025-04-11 | 17,460.00 | 17,970.00 | 17,070.00 | 17,810.00 | 0.4M |
| 2025-04-10 | 18,950.00 | 19,200.00 | 17,820.00 | 17,820.00 | 0.6M |
| 2025-04-09 | 16,760.00 | 17,780.00 | 16,760.00 | 17,220.00 | 0.4M |
| 2025-04-08 | 17,690.00 | 17,780.00 | 16,940.00 | 17,230.00 | 0.4M |
| 2025-04-07 | 17,210.00 | 17,270.00 | 16,750.00 | 16,800.00 | 0.4M |
| 2025-04-04 | 17,830.00 | 18,830.00 | 17,280.00 | 18,100.00 | 0.7M |
| 2025-04-03 | 18,300.00 | 18,820.00 | 18,170.00 | 18,540.00 | 0.4M |
| 2025-04-02 | 19,600.00 | 19,870.00 | 19,120.00 | 19,210.00 | 0.4M |
| 2025-04-01 | 19,720.00 | 20,100.00 | 18,850.00 | 19,620.00 | 0.5M |
| 2025-03-31 | 19,190.00 | 20,200.00 | 19,130.00 | 19,450.00 | 0.6M |
| 2025-03-28 | 21,250.00 | 21,350.00 | 20,000.00 | 20,050.00 | 0.4M |
| 2025-03-27 | 21,000.00 | 21,700.00 | 20,850.00 | 21,150.00 | 0.4M |
| 2025-03-26 | 21,250.00 | 22,000.00 | 20,900.00 | 21,750.00 | 0.4M |
| 2025-03-25 | 23,550.00 | 23,550.00 | 21,350.00 | 21,450.00 | 1.0M |
| 2025-03-24 | 23,300.00 | 23,650.00 | 22,600.00 | 23,200.00 | 0.9M |
| 2025-03-21 | 22,550.00 | 24,200.00 | 22,500.00 | 22,850.00 | 2.4M |
| 2025-03-20 | 23,200.00 | 23,250.00 | 21,950.00 | 22,150.00 | 1.3M |
| 2025-03-19 | 20,550.00 | 23,900.00 | 20,350.00 | 22,400.00 | 4.4M |
| 2025-03-18 | 21,900.00 | 22,000.00 | 20,500.00 | 20,700.00 | 0.5M |
| 2025-03-17 | 21,850.00 | 22,350.00 | 20,850.00 | 21,300.00 | 1.2M |
| 2025-03-14 | 21,000.00 | 21,650.00 | 20,200.00 | 21,050.00 | 1.2M |
| 2025-03-13 | 20,950.00 | 21,800.00 | 20,400.00 | 20,950.00 | 1.6M |
| 2025-03-12 | 18,830.00 | 20,700.00 | 18,540.00 | 20,450.00 | 2.3M |
| 2025-03-11 | 17,700.00 | 18,950.00 | 17,160.00 | 18,600.00 | 0.9M |
| 2025-03-10 | 18,630.00 | 19,190.00 | 18,500.00 | 18,680.00 | 0.4M |
| 2025-03-07 | 18,500.00 | 19,920.00 | 18,180.00 | 18,870.00 | 1.1M |
| 2025-03-06 | 19,950.00 | 20,400.00 | 18,280.00 | 18,600.00 | 0.9M |
| 2025-03-05 | 21,050.00 | 21,150.00 | 19,500.00 | 19,700.00 | 1.2M |
| 2025-03-04 | 19,880.00 | 20,700.00 | 18,680.00 | 20,650.00 | 1.5M |
| 2025-02-28 | 18,480.00 | 21,300.00 | 18,470.00 | 20,200.00 | 2.7M |
| 2025-02-27 | 21,950.00 | 22,450.00 | 19,570.00 | 19,860.00 | 3.4M |
| 2025-02-26 | 18,180.00 | 21,500.00 | 18,170.00 | 20,850.00 | 7.1M |
| 2025-02-25 | 18,640.00 | 19,000.00 | 18,310.00 | 18,400.00 | 0.7M |
| 2025-02-24 | 18,510.00 | 19,850.00 | 18,500.00 | 19,050.00 | 1.4M |
| 2025-02-21 | 20,200.00 | 20,200.00 | 18,300.00 | 19,130.00 | 1.9M |
| 2025-02-20 | 19,890.00 | 21,350.00 | 19,420.00 | 20,250.00 | 2.3M |
| 2025-02-19 | 19,630.00 | 22,450.00 | 19,220.00 | 20,100.00 | 6.7M |
| 2025-02-18 | 18,700.00 | 19,340.00 | 18,420.00 | 18,900.00 | 2.2M |
| 2025-02-17 | 18,100.00 | 19,480.00 | 17,310.00 | 18,690.00 | 9.7M |
| 2025-02-14 | 14,650.00 | 15,630.00 | 14,290.00 | 15,450.00 | 3.3M |
| 2025-02-13 | 14,420.00 | 14,880.00 | 14,200.00 | 14,200.00 | 1.0M |
| 2025-02-12 | 14,440.00 | 14,940.00 | 14,050.00 | 14,210.00 | 0.7M |
| 2025-02-11 | 14,700.00 | 14,890.00 | 14,250.00 | 14,360.00 | 0.9M |
| 2025-02-10 | 14,080.00 | 15,090.00 | 13,990.00 | 14,770.00 | 2.3M |
| 2025-02-07 | 11,630.00 | 14,800.00 | 11,450.00 | 14,410.00 | 4.1M |
| 2025-02-06 | 11,610.00 | 11,850.00 | 11,420.00 | 11,620.00 | 0.3M |
| 2025-02-05 | 11,360.00 | 11,670.00 | 11,360.00 | 11,480.00 | 0.2M |
| 2025-02-04 | 11,330.00 | 11,620.00 | 11,210.00 | 11,220.00 | 0.2M |
| 2025-02-03 | 11,760.00 | 11,900.00 | 10,960.00 | 11,060.00 | 0.4M |
| 2025-01-31 | 12,800.00 | 13,020.00 | 12,090.00 | 12,300.00 | 0.6M |
| 2025-01-24 | 12,300.00 | 14,200.00 | 12,220.00 | 13,030.00 | 1.7M |
| 2025-01-23 | 12,850.00 | 12,850.00 | 12,170.00 | 12,190.00 | 0.2M |
| 2025-01-22 | 12,730.00 | 12,810.00 | 12,300.00 | 12,720.00 | 0.3M |
| 2025-01-21 | 12,430.00 | 13,280.00 | 12,380.00 | 12,600.00 | 0.7M |
| 2025-01-20 | 12,020.00 | 12,520.00 | 11,820.00 | 12,320.00 | 0.3M |
| 2025-01-17 | 11,770.00 | 11,990.00 | 11,650.00 | 11,910.00 | 0.1M |
| 2025-01-16 | 11,790.00 | 12,040.00 | 11,760.00 | 11,810.00 | 0.2M |
| 2025-01-15 | 11,850.00 | 12,180.00 | 11,600.00 | 11,630.00 | 0.2M |
| 2025-01-14 | 11,720.00 | 11,890.00 | 11,590.00 | 11,790.00 | 0.1M |
| 2025-01-13 | 11,980.00 | 12,040.00 | 11,610.00 | 11,780.00 | 0.2M |
| 2025-01-10 | 12,210.00 | 12,330.00 | 12,070.00 | 12,080.00 | 0.1M |
| 2025-01-09 | 12,760.00 | 12,850.00 | 12,150.00 | 12,200.00 | 0.3M |
| 2025-01-08 | 11,660.00 | 12,470.00 | 11,550.00 | 12,470.00 | 0.3M |
| 2025-01-07 | 12,110.00 | 12,230.00 | 11,660.00 | 11,680.00 | 0.2M |
| 2025-01-06 | 11,210.00 | 12,120.00 | 11,210.00 | 12,000.00 | 0.3M |
| 2025-01-03 | 10,810.00 | 11,420.00 | 10,810.00 | 11,200.00 | 0.2M |
| 2025-01-02 | 10,870.00 | 10,970.00 | 10,690.00 | 10,920.00 | 0.1M |