15,660.00
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 | 15,530.00 | 15,660.00 | 15,530.00 | 15,660.00 | 0.6M |
| 2025-09-25 | 15,685.00 | 15,690.00 | 15,640.00 | 15,655.00 | 0.4M |
| 2025-09-24 | 15,720.00 | 15,825.00 | 15,720.00 | 15,820.00 | 0.6M |
| 2025-09-23 | 15,930.00 | 15,965.00 | 15,910.00 | 15,920.00 | 0.4M |
| 2025-09-22 | 15,850.00 | 15,950.00 | 15,825.00 | 15,860.00 | 0.5M |
| 2025-09-19 | 15,435.00 | 15,575.00 | 15,425.00 | 15,570.00 | 0.7M |
| 2025-09-18 | 15,050.00 | 15,220.00 | 15,045.00 | 15,220.00 | 0.3M |
| 2025-09-17 | 15,000.00 | 15,015.00 | 14,945.00 | 14,985.00 | 0.2M |
| 2025-09-16 | 15,020.00 | 15,060.00 | 14,995.00 | 15,060.00 | 0.5M |
| 2025-09-15 | 14,985.00 | 14,995.00 | 14,920.00 | 14,980.00 | 0.5M |
| 2025-09-12 | 15,105.00 | 15,105.00 | 15,035.00 | 15,075.00 | 0.3M |
| 2025-09-11 | 15,020.00 | 15,095.00 | 15,000.00 | 15,030.00 | 0.8M |
| 2025-09-10 | 15,130.00 | 15,155.00 | 15,060.00 | 15,080.00 | 3.3M |
| 2025-09-09 | 14,645.00 | 14,720.00 | 14,640.00 | 14,715.00 | 0.3M |
| 2025-09-08 | 14,425.00 | 14,515.00 | 14,425.00 | 14,470.00 | 0.2M |
| 2025-09-05 | 14,400.00 | 14,400.00 | 14,305.00 | 14,355.00 | 0.1M |
| 2025-09-04 | 14,265.00 | 14,320.00 | 14,235.00 | 14,295.00 | 0.2M |
| 2025-09-03 | 14,395.00 | 14,395.00 | 14,320.00 | 14,350.00 | 0.1M |
| 2025-09-02 | 14,460.00 | 14,500.00 | 14,415.00 | 14,420.00 | 0.1M |
| 2025-09-01 | 14,540.00 | 14,540.00 | 14,440.00 | 14,460.00 | 0.1M |
| 2025-08-29 | 14,620.00 | 14,625.00 | 14,585.00 | 14,620.00 | 0.3M |
| 2025-08-28 | 14,300.00 | 14,310.00 | 14,275.00 | 14,300.00 | 0.1M |
| 2025-08-27 | 14,310.00 | 14,310.00 | 14,250.00 | 14,300.00 | 0.2M |
| 2025-08-26 | 14,200.00 | 14,210.00 | 14,050.00 | 14,210.00 | 0.1M |
| 2025-08-25 | 14,205.00 | 14,225.00 | 14,180.00 | 14,200.00 | 0.1M |
| 2025-08-22 | 14,110.00 | 14,150.00 | 13,990.00 | 13,990.00 | 0.4M |
| 2025-08-21 | 14,220.00 | 14,235.00 | 14,165.00 | 14,235.00 | 0.3M |
| 2025-08-20 | 14,200.00 | 14,200.00 | 14,075.00 | 14,105.00 | 0.4M |
| 2025-08-19 | 14,560.00 | 14,590.00 | 14,510.00 | 14,540.00 | 0.2M |
| 2025-08-18 | 14,520.00 | 14,560.00 | 14,500.00 | 14,510.00 | 0.5M |
| 2025-08-14 | 14,460.00 | 14,495.00 | 14,425.00 | 14,460.00 | 0.4M |
| 2025-08-13 | 14,610.00 | 14,635.00 | 14,540.00 | 14,590.00 | 0.7M |
| 2025-08-12 | 14,535.00 | 14,550.00 | 14,485.00 | 14,500.00 | 0.5M |
| 2025-08-11 | 14,680.00 | 14,685.00 | 14,620.00 | 14,685.00 | 0.3M |
| 2025-08-08 | 14,620.00 | 14,710.00 | 14,580.00 | 14,700.00 | 0.5M |
| 2025-08-07 | 14,810.00 | 14,840.00 | 14,735.00 | 14,760.00 | 0.8M |
| 2025-08-06 | 14,640.00 | 14,800.00 | 14,635.00 | 14,800.00 | 0.6M |
| 2025-08-05 | 14,760.00 | 14,905.00 | 14,735.00 | 14,900.00 | 0.6M |
| 2025-08-04 | 14,485.00 | 14,540.00 | 14,420.00 | 14,520.00 | 0.5M |
| 2025-08-01 | 14,820.00 | 14,990.00 | 14,820.00 | 14,950.00 | 0.7M |
| 2025-07-31 | 15,075.00 | 15,140.00 | 14,980.00 | 15,100.00 | 1.1M |
| 2025-07-30 | 14,950.00 | 14,950.00 | 14,835.00 | 14,890.00 | 0.4M |
| 2025-07-29 | 14,925.00 | 14,995.00 | 14,920.00 | 14,955.00 | 0.5M |
| 2025-07-28 | 14,830.00 | 14,915.00 | 14,830.00 | 14,900.00 | 0.4M |
| 2025-07-25 | 14,665.00 | 14,690.00 | 14,595.00 | 14,655.00 | 0.3M |
| 2025-07-24 | 14,675.00 | 14,695.00 | 14,580.00 | 14,620.00 | 0.4M |
| 2025-07-23 | 14,560.00 | 14,605.00 | 14,530.00 | 14,600.00 | 0.4M |
| 2025-07-22 | 14,735.00 | 14,765.00 | 14,715.00 | 14,760.00 | 0.5M |
| 2025-07-21 | 14,835.00 | 14,835.00 | 14,765.00 | 14,810.00 | 0.4M |
| 2025-07-18 | 14,770.00 | 14,835.00 | 14,750.00 | 14,810.00 | 0.7M |
| 2025-07-17 | 14,500.00 | 14,590.00 | 14,500.00 | 14,590.00 | 0.3M |
| 2025-07-16 | 14,365.00 | 14,440.00 | 14,365.00 | 14,410.00 | 0.3M |
| 2025-07-15 | 14,290.00 | 14,395.00 | 14,290.00 | 14,360.00 | 0.3M |
| 2025-07-14 | 14,095.00 | 14,100.00 | 14,030.00 | 14,070.00 | 0.3M |
| 2025-07-11 | 14,305.00 | 14,320.00 | 14,225.00 | 14,295.00 | 0.5M |
| 2025-07-10 | 14,550.00 | 14,605.00 | 14,545.00 | 14,580.00 | 0.4M |
| 2025-07-09 | 14,490.00 | 14,580.00 | 14,490.00 | 14,580.00 | 0.4M |
| 2025-07-08 | 14,395.00 | 14,470.00 | 14,385.00 | 14,435.00 | 0.5M |
| 2025-07-07 | 14,265.00 | 14,360.00 | 14,265.00 | 14,280.00 | 0.2M |
| 2025-07-04 | 14,340.00 | 14,380.00 | 14,245.00 | 14,260.00 | 0.6M |
| 2025-07-03 | 14,025.00 | 14,110.00 | 13,970.00 | 14,110.00 | 0.2M |
| 2025-07-02 | 13,895.00 | 14,075.00 | 13,890.00 | 14,075.00 | 0.2M |
| 2025-07-01 | 14,095.00 | 14,195.00 | 14,085.00 | 14,195.00 | 0.3M |
| 2025-06-30 | 14,100.00 | 14,110.00 | 13,955.00 | 14,055.00 | 0.3M |
| 2025-06-27 | 14,130.00 | 14,150.00 | 14,070.00 | 14,125.00 | 0.4M |
| 2025-06-26 | 14,025.00 | 14,055.00 | 13,915.00 | 14,045.00 | 0.4M |
| 2025-06-25 | 14,000.00 | 14,125.00 | 13,965.00 | 14,090.00 | 0.3M |
| 2025-06-24 | 14,025.00 | 14,055.00 | 13,940.00 | 14,000.00 | 0.3M |
| 2025-06-23 | 13,670.00 | 13,790.00 | 13,635.00 | 13,785.00 | 0.3M |
| 2025-06-20 | 13,890.00 | 13,890.00 | 13,780.00 | 13,795.00 | 0.2M |
| 2025-06-19 | 13,940.00 | 13,945.00 | 13,765.00 | 13,875.00 | 0.2M |
| 2025-06-18 | 13,985.00 | 14,125.00 | 13,955.00 | 13,970.00 | 0.8M |
| 2025-06-17 | 13,925.00 | 13,957.00 | 13,895.00 | 13,945.00 | 0.3M |
| 2025-06-16 | 13,900.00 | 13,930.00 | 13,850.00 | 13,925.00 | 0.3M |
| 2025-06-13 | 13,825.00 | 13,825.00 | 13,630.00 | 13,740.00 | 0.7M |
| 2025-06-12 | 13,880.00 | 13,910.00 | 13,735.00 | 13,835.00 | 0.3M |
| 2025-06-11 | 13,815.00 | 13,820.00 | 13,725.00 | 13,820.00 | 0.3M |
| 2025-06-10 | 13,745.00 | 13,860.00 | 13,700.00 | 13,840.00 | 0.3M |
| 2025-06-09 | 13,760.00 | 13,830.00 | 13,720.00 | 13,740.00 | 0.3M |
| 2025-06-05 | 13,700.00 | 13,700.00 | 13,550.00 | 13,630.00 | 0.2M |
| 2025-06-04 | 13,780.00 | 13,830.00 | 13,740.00 | 13,795.00 | 0.4M |
| 2025-06-02 | 13,705.00 | 13,745.00 | 13,545.00 | 13,550.00 | 0.2M |
| 2025-05-30 | 13,370.00 | 13,505.00 | 13,325.00 | 13,505.00 | 0.4M |
| 2025-05-29 | 13,865.00 | 13,930.00 | 13,800.00 | 13,855.00 | 0.6M |
| 2025-05-28 | 13,575.00 | 13,675.00 | 13,575.00 | 13,665.00 | 0.2M |
| 2025-05-27 | 13,450.00 | 13,475.00 | 13,360.00 | 13,475.00 | 0.2M |
| 2025-05-26 | 13,370.00 | 13,430.00 | 13,295.00 | 13,395.00 | 0.2M |
| 2025-05-23 | 13,455.00 | 13,510.00 | 13,345.00 | 13,350.00 | 0.2M |
| 2025-05-22 | 13,305.00 | 13,370.00 | 13,230.00 | 13,345.00 | 0.4M |
| 2025-05-21 | 13,650.00 | 13,700.00 | 13,545.00 | 13,570.00 | 0.3M |
| 2025-05-20 | 13,730.00 | 13,775.00 | 13,625.00 | 13,650.00 | 0.2M |
| 2025-05-19 | 13,630.00 | 13,655.00 | 13,520.00 | 13,560.00 | 0.4M |
| 2025-05-16 | 13,645.00 | 13,725.00 | 13,595.00 | 13,650.00 | 0.2M |
| 2025-05-15 | 13,870.00 | 13,870.00 | 13,615.00 | 13,650.00 | 0.4M |
| 2025-05-14 | 13,815.00 | 13,875.00 | 13,755.00 | 13,875.00 | 0.6M |
| 2025-05-13 | 13,565.00 | 13,565.00 | 13,420.00 | 13,520.00 | 0.5M |
| 2025-05-12 | 13,260.00 | 13,370.00 | 13,175.00 | 13,365.00 | 0.5M |
| 2025-05-09 | 13,190.00 | 13,260.00 | 13,120.00 | 13,180.00 | 0.4M |
| 2025-05-08 | 12,950.00 | 13,085.00 | 12,925.00 | 13,065.00 | 0.2M |
| 2025-05-07 | 12,815.00 | 12,955.00 | 12,755.00 | 12,910.00 | 0.5M |
| 2025-05-02 | 12,905.00 | 13,075.00 | 12,865.00 | 12,865.00 | 0.6M |
| 2025-04-30 | 12,765.00 | 12,830.00 | 12,650.00 | 12,680.00 | 0.2M |
| 2025-04-29 | 12,740.00 | 12,760.00 | 12,625.00 | 12,715.00 | 0.2M |
| 2025-04-28 | 12,630.00 | 12,675.00 | 12,550.00 | 12,615.00 | 0.4M |
| 2025-04-25 | 12,450.00 | 12,565.00 | 12,350.00 | 12,565.00 | 0.4M |
| 2025-04-24 | 11,810.00 | 11,930.00 | 11,810.00 | 11,900.00 | 0.2M |
| 2025-04-23 | 11,495.00 | 11,610.00 | 11,480.00 | 11,560.00 | 0.2M |
| 2025-04-22 | 11,080.00 | 11,125.00 | 10,985.00 | 10,995.00 | 0.1M |
| 2025-04-21 | 11,330.00 | 11,335.00 | 11,210.00 | 11,220.00 | 0.2M |
| 2025-04-18 | 11,400.00 | 11,465.00 | 11,385.00 | 11,465.00 | 0.1M |
| 2025-04-17 | 11,350.00 | 11,555.00 | 11,345.00 | 11,555.00 | 0.1M |
| 2025-04-16 | 11,695.00 | 11,695.00 | 11,475.00 | 11,525.00 | 0.1M |
| 2025-04-15 | 11,545.00 | 11,620.00 | 11,505.00 | 11,595.00 | 0.1M |
| 2025-04-14 | 11,665.00 | 11,760.00 | 11,645.00 | 11,680.00 | 0.3M |
| 2025-04-11 | 11,605.00 | 11,980.00 | 11,465.00 | 11,980.00 | 0.2M |
| 2025-04-10 | 12,240.00 | 12,245.00 | 11,950.00 | 12,005.00 | 0.5M |
| 2025-04-09 | 10,905.00 | 10,975.00 | 10,720.00 | 10,850.00 | 0.2M |
| 2025-04-08 | 10,750.00 | 11,205.00 | 10,700.00 | 11,160.00 | 0.3M |
| 2025-04-07 | 10,500.00 | 10,590.00 | 10,205.00 | 10,205.00 | 1.0M |
| 2025-04-04 | 11,595.00 | 11,665.00 | 11,365.00 | 11,445.00 | 0.2M |
| 2025-04-03 | 11,840.00 | 12,010.00 | 11,770.00 | 11,940.00 | 0.2M |
| 2025-04-02 | 12,250.00 | 12,300.00 | 12,185.00 | 12,225.00 | 0.1M |
| 2025-04-01 | 12,015.00 | 12,095.00 | 12,000.00 | 12,090.00 | 0.1M |
| 2025-03-31 | 12,040.00 | 12,045.00 | 11,965.00 | 11,985.00 | 0.2M |
| 2025-03-28 | 12,475.00 | 12,485.00 | 12,365.00 | 12,470.00 | 0.2M |
| 2025-03-27 | 12,750.00 | 12,800.00 | 12,680.00 | 12,745.00 | 0.2M |
| 2025-03-26 | 13,075.00 | 13,150.00 | 13,070.00 | 13,105.00 | 0.2M |
| 2025-03-25 | 13,035.00 | 13,035.00 | 12,950.00 | 12,950.00 | 0.3M |
| 2025-03-24 | 12,670.00 | 12,900.00 | 12,670.00 | 12,885.00 | 0.8M |
| 2025-03-21 | 12,600.00 | 12,670.00 | 12,530.00 | 12,590.00 | 0.1M |
| 2025-03-20 | 12,600.00 | 12,675.00 | 12,570.00 | 12,655.00 | 0.2M |
| 2025-03-19 | 12,300.00 | 12,420.00 | 12,300.00 | 12,385.00 | 0.2M |
| 2025-03-18 | 12,395.00 | 12,535.00 | 12,380.00 | 12,480.00 | 0.2M |
| 2025-03-17 | 12,330.00 | 12,330.00 | 12,205.00 | 12,205.00 | 0.2M |
| 2025-03-14 | 12,025.00 | 12,045.00 | 11,960.00 | 12,040.00 | 0.2M |
| 2025-03-13 | 12,350.00 | 12,350.00 | 12,205.00 | 12,215.00 | 0.3M |
| 2025-03-12 | 12,105.00 | 12,125.00 | 12,035.00 | 12,080.00 | 0.4M |
| 2025-03-11 | 11,970.00 | 11,970.00 | 11,630.00 | 11,850.00 | 2.2M |
| 2025-03-10 | 12,450.00 | 12,530.00 | 12,370.00 | 12,470.00 | 0.3M |
| 2025-03-07 | 12,665.00 | 12,665.00 | 12,480.00 | 12,500.00 | 0.6M |
| 2025-03-06 | 13,065.00 | 13,110.00 | 13,010.00 | 13,110.00 | 0.5M |
| 2025-03-05 | 13,045.00 | 13,120.00 | 13,035.00 | 13,105.00 | 0.2M |
| 2025-03-04 | 13,035.00 | 13,090.00 | 12,975.00 | 13,040.00 | 0.5M |
| 2025-02-28 | 13,090.00 | 13,140.00 | 13,015.00 | 13,140.00 | 0.5M |
| 2025-02-27 | 13,310.00 | 13,395.00 | 13,210.00 | 13,395.00 | 0.6M |
| 2025-02-26 | 13,180.00 | 13,255.00 | 13,160.00 | 13,255.00 | 1.6M |
| 2025-02-25 | 13,275.00 | 13,275.00 | 13,205.00 | 13,230.00 | 1.1M |
| 2025-02-24 | 13,705.00 | 13,715.00 | 13,455.00 | 13,520.00 | 1.2M |
| 2025-02-21 | 14,080.00 | 14,100.00 | 14,000.00 | 14,035.00 | 1.5M |
| 2025-02-20 | 14,330.00 | 14,335.00 | 14,225.00 | 14,275.00 | 1.0M |
| 2025-02-19 | 14,680.00 | 14,760.00 | 14,635.00 | 14,680.00 | 1.3M |
| 2025-02-18 | 14,525.00 | 14,555.00 | 14,495.00 | 14,555.00 | 0.9M |
| 2025-02-17 | 14,505.00 | 14,550.00 | 14,460.00 | 14,550.00 | 0.8M |
| 2025-02-14 | 14,475.00 | 14,490.00 | 14,415.00 | 14,460.00 | 1.0M |
| 2025-02-13 | 14,290.00 | 14,460.00 | 14,250.00 | 14,455.00 | 1.4M |
| 2025-02-12 | 14,260.00 | 14,260.00 | 14,145.00 | 14,195.00 | 0.8M |
| 2025-02-11 | 14,290.00 | 14,340.00 | 14,210.00 | 14,315.00 | 2.2M |
| 2025-02-10 | 14,105.00 | 14,150.00 | 14,055.00 | 14,125.00 | 0.8M |
| 2025-02-07 | 14,070.00 | 14,160.00 | 14,040.00 | 14,160.00 | 1.0M |
| 2025-02-06 | 13,930.00 | 14,055.00 | 13,930.00 | 14,045.00 | 1.2M |
| 2025-02-05 | 13,945.00 | 13,945.00 | 13,800.00 | 13,810.00 | 0.7M |
| 2025-02-04 | 14,005.00 | 14,005.00 | 13,665.00 | 13,910.00 | 1.3M |
| 2025-02-03 | 13,390.00 | 13,495.00 | 13,320.00 | 13,400.00 | 0.7M |
| 2025-01-31 | 13,200.00 | 13,760.00 | 13,200.00 | 13,745.00 | 0.9M |
| 2025-01-24 | 13,625.00 | 13,650.00 | 13,545.00 | 13,595.00 | 0.5M |
| 2025-01-23 | 13,600.00 | 13,610.00 | 13,550.00 | 13,590.00 | 0.7M |
| 2025-01-22 | 13,285.00 | 13,450.00 | 13,230.00 | 13,450.00 | 0.7M |
| 2025-01-21 | 13,070.00 | 13,070.00 | 12,885.00 | 12,995.00 | 0.3M |
| 2025-01-20 | 13,190.00 | 13,190.00 | 13,055.00 | 13,100.00 | 0.4M |
| 2025-01-17 | 13,060.00 | 13,070.00 | 12,990.00 | 13,060.00 | 0.3M |
| 2025-01-16 | 12,980.00 | 13,035.00 | 12,900.00 | 13,020.00 | 0.3M |
| 2025-01-15 | 12,825.00 | 12,825.00 | 12,755.00 | 12,785.00 | 0.2M |
| 2025-01-14 | 12,730.00 | 12,745.00 | 12,660.00 | 12,740.00 | 0.2M |
| 2025-01-13 | 12,830.00 | 12,845.00 | 12,715.00 | 12,745.00 | 0.4M |
| 2025-01-10 | 12,950.00 | 13,005.00 | 12,850.00 | 12,990.00 | 0.3M |
| 2025-01-09 | 12,915.00 | 12,960.00 | 12,890.00 | 12,950.00 | 0.3M |
| 2025-01-08 | 12,965.00 | 12,985.00 | 12,865.00 | 12,950.00 | 0.5M |
| 2025-01-07 | 13,360.00 | 13,360.00 | 13,160.00 | 13,200.00 | 0.7M |
| 2025-01-06 | 13,395.00 | 13,460.00 | 13,355.00 | 13,455.00 | 0.5M |
| 2025-01-03 | 13,210.00 | 13,225.00 | 13,175.00 | 13,220.00 | 0.4M |
| 2025-01-02 | 13,315.00 | 13,340.00 | 13,270.00 | 13,335.00 | 0.4M |