34,000.00
最終更新: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 34,550.00 | 34,600.00 | 33,900.00 | 34,000.00 | 0.6M |
| 2025-10-01 | 34,000.00 | 34,600.00 | 34,000.00 | 34,500.00 | 0.6M |
| 2025-09-30 | 34,500.00 | 34,600.00 | 33,550.00 | 33,850.00 | 1.1M |
| 2025-09-29 | 35,000.00 | 35,000.00 | 34,400.00 | 34,400.00 | 0.6M |
| 2025-09-26 | 35,250.00 | 35,700.00 | 35,000.00 | 35,000.00 | 1.8M |
| 2025-09-25 | 34,550.00 | 35,200.00 | 34,550.00 | 35,000.00 | 1.1M |
| 2025-09-24 | 34,300.00 | 34,750.00 | 34,000.00 | 34,750.00 | 0.7M |
| 2025-09-23 | 34,500.00 | 34,500.00 | 34,200.00 | 34,200.00 | 0.4M |
| 2025-09-22 | 33,900.00 | 34,500.00 | 33,900.00 | 34,400.00 | 1.1M |
| 2025-09-19 | 34,200.00 | 34,600.00 | 34,000.00 | 34,000.00 | 0.6M |
| 2025-09-18 | 34,650.00 | 34,900.00 | 33,900.00 | 34,050.00 | 1.0M |
| 2025-09-17 | 35,050.00 | 35,350.00 | 34,500.00 | 34,500.00 | 0.8M |
| 2025-09-16 | 35,700.00 | 35,700.00 | 35,000.00 | 35,050.00 | 1.0M |
| 2025-09-15 | 34,650.00 | 35,400.00 | 34,650.00 | 35,400.00 | 1.4M |
| 2025-09-12 | 33,950.00 | 34,900.00 | 33,950.00 | 34,650.00 | 1.1M |
| 2025-09-11 | 33,950.00 | 34,150.00 | 33,050.00 | 33,800.00 | 1.2M |
| 2025-09-10 | 34,500.00 | 34,500.00 | 33,950.00 | 34,100.00 | 0.8M |
| 2025-09-09 | 34,450.00 | 34,700.00 | 33,950.00 | 34,250.00 | 1.9M |
| 2025-09-08 | 35,300.00 | 35,900.00 | 34,600.00 | 34,600.00 | 1.4M |
| 2025-09-05 | 35,350.00 | 36,500.00 | 35,000.00 | 35,100.00 | 3.5M |
| 2025-09-04 | 35,100.00 | 35,600.00 | 34,850.00 | 34,850.00 | 1.9M |
| 2025-09-03 | 34,747.21 | 34,893.00 | 34,358.43 | 34,650.02 | 1.4M |
| 2025-08-29 | 34,504.23 | 34,601.42 | 34,164.04 | 34,212.64 | 1.7M |
| 2025-08-28 | 34,650.02 | 34,893.00 | 34,358.43 | 34,455.63 | 1.1M |
| 2025-08-27 | 35,200.00 | 35,850.00 | 35,150.00 | 35,450.00 | 1.1M |
| 2025-08-26 | 34,200.00 | 35,150.00 | 34,200.00 | 35,100.00 | 1.4M |
| 2025-08-25 | 35,750.00 | 35,750.00 | 34,100.00 | 34,100.00 | 1.3M |
| 2025-08-22 | 36,600.00 | 36,700.00 | 34,800.00 | 34,800.00 | 3.6M |
| 2025-08-21 | 38,000.00 | 38,500.00 | 36,800.00 | 36,850.00 | 3.2M |
| 2025-08-20 | 38,600.00 | 38,950.00 | 36,750.00 | 37,450.00 | 2.8M |
| 2025-08-19 | 38,600.00 | 38,950.00 | 38,050.00 | 38,400.00 | 2.8M |
| 2025-08-18 | 37,800.00 | 38,950.00 | 37,550.00 | 38,000.00 | 1.8M |
| 2025-08-15 | 39,100.00 | 39,100.00 | 37,600.00 | 37,800.00 | 3.9M |
| 2025-08-14 | 40,000.00 | 40,000.00 | 38,900.00 | 39,000.00 | 3.1M |
| 2025-08-13 | 38,500.00 | 40,450.00 | 38,400.00 | 39,750.00 | 7.4M |
| 2025-08-12 | 38,700.00 | 38,700.00 | 37,500.00 | 38,100.00 | 2.8M |
| 2025-08-11 | 37,150.00 | 38,600.00 | 37,150.00 | 38,150.00 | 4.6M |
| 2025-08-08 | 37,600.00 | 37,700.00 | 36,800.00 | 37,050.00 | 2.4M |
| 2025-08-07 | 37,650.00 | 38,300.00 | 37,300.00 | 37,500.00 | 3.6M |
| 2025-08-06 | 36,600.00 | 36,950.00 | 36,350.00 | 36,750.00 | 1.4M |
| 2025-08-05 | 36,800.00 | 37,800.00 | 35,700.00 | 36,300.00 | 3.7M |
| 2025-08-04 | 36,400.00 | 37,000.00 | 36,150.00 | 36,500.00 | 1.5M |
| 2025-08-01 | 37,500.00 | 37,500.00 | 36,500.00 | 36,600.00 | 1.6M |
| 2025-07-31 | 37,000.00 | 38,200.00 | 36,250.00 | 37,600.00 | 4.0M |
| 2025-07-30 | 36,950.00 | 37,050.00 | 35,350.00 | 36,150.00 | 2.7M |
| 2025-07-29 | 39,650.00 | 39,700.00 | 36,500.00 | 36,500.00 | 6.5M |
| 2025-07-28 | 38,400.00 | 39,300.00 | 38,100.00 | 39,200.00 | 4.3M |
| 2025-07-25 | 38,450.00 | 38,800.00 | 37,950.00 | 38,100.00 | 3.6M |
| 2025-07-24 | 38,250.00 | 38,900.00 | 37,700.00 | 38,450.00 | 4.2M |
| 2025-07-23 | 37,500.00 | 38,300.00 | 37,300.00 | 37,750.00 | 3.2M |
| 2025-07-22 | 37,500.00 | 37,550.00 | 36,800.00 | 37,350.00 | 3.1M |
| 2025-07-21 | 38,150.00 | 38,500.00 | 37,400.00 | 37,500.00 | 2.4M |
| 2025-07-18 | 37,500.00 | 38,600.00 | 37,450.00 | 38,050.00 | 5.2M |
| 2025-07-17 | 37,150.00 | 37,600.00 | 36,700.00 | 37,350.00 | 3.5M |
| 2025-07-16 | 37,100.00 | 37,100.00 | 36,750.00 | 36,750.00 | 2.7M |
| 2025-07-15 | 37,750.00 | 37,800.00 | 37,000.00 | 37,200.00 | 2.4M |
| 2025-07-14 | 36,750.00 | 37,800.00 | 36,300.00 | 37,650.00 | 3.1M |
| 2025-07-11 | 36,800.00 | 37,150.00 | 36,300.00 | 36,600.00 | 3.0M |
| 2025-07-10 | 37,200.00 | 37,250.00 | 36,650.00 | 36,750.00 | 2.5M |
| 2025-07-09 | 37,600.00 | 37,700.00 | 36,900.00 | 37,150.00 | 3.2M |
| 2025-07-08 | 38,150.00 | 38,500.00 | 37,200.00 | 37,600.00 | 3.5M |
| 2025-07-07 | 37,550.00 | 37,600.00 | 36,700.00 | 37,200.00 | 2.5M |
| 2025-07-04 | 36,900.00 | 37,300.00 | 36,300.00 | 37,300.00 | 2.5M |
| 2025-07-03 | 36,800.00 | 37,850.00 | 36,300.00 | 37,000.00 | 8.0M |
| 2025-07-02 | 38,100.00 | 40,050.00 | 38,100.00 | 39,000.00 | 3.4M |
| 2025-07-01 | 37,950.00 | 38,700.00 | 37,700.00 | 38,350.00 | 2.6M |
| 2025-06-30 | 37,500.00 | 38,700.00 | 37,500.00 | 38,350.00 | 2.1M |
| 2025-06-27 | 38,000.00 | 38,000.00 | 37,350.00 | 37,500.00 | 2.1M |
| 2025-06-26 | 36,450.00 | 37,900.00 | 36,300.00 | 37,850.00 | 4.4M |
| 2025-06-25 | 35,500.00 | 36,750.00 | 35,350.00 | 36,300.00 | 4.6M |
| 2025-06-24 | 35,500.00 | 36,400.00 | 35,100.00 | 35,350.00 | 4.7M |
| 2025-06-23 | 32,950.00 | 35,500.00 | 32,600.00 | 35,150.00 | 5.0M |
| 2025-06-20 | 33,550.00 | 33,600.00 | 33,100.00 | 33,200.00 | 1.1M |
| 2025-06-19 | 32,900.00 | 33,550.00 | 32,900.00 | 33,450.00 | 1.7M |
| 2025-06-18 | 33,200.00 | 33,400.00 | 32,750.00 | 32,900.00 | 1.4M |
| 2025-06-17 | 33,400.00 | 33,700.00 | 33,050.00 | 33,250.00 | 1.1M |
| 2025-06-16 | 32,500.00 | 33,000.00 | 32,450.00 | 33,000.00 | 0.8M |
| 2025-06-13 | 33,000.00 | 33,100.00 | 31,750.00 | 32,500.00 | 2.5M |
| 2025-06-12 | 32,800.00 | 33,700.00 | 32,800.00 | 33,450.00 | 1.4M |
| 2025-06-11 | 33,150.00 | 33,150.00 | 32,600.00 | 32,750.00 | 0.7M |
| 2025-06-10 | 32,700.00 | 33,150.00 | 32,500.00 | 32,650.00 | 1.8M |
| 2025-06-09 | 34,300.00 | 34,300.00 | 32,750.00 | 32,900.00 | 2.5M |
| 2025-06-06 | 35,500.00 | 35,500.00 | 34,200.00 | 34,250.00 | 2.5M |
| 2025-06-05 | 35,300.00 | 35,950.00 | 35,050.00 | 35,200.00 | 2.6M |
| 2025-06-04 | 35,650.00 | 35,800.00 | 34,900.00 | 35,200.00 | 2.1M |
| 2025-06-03 | 35,200.00 | 35,750.00 | 34,950.00 | 35,500.00 | 2.5M |
| 2025-06-02 | 34,500.00 | 35,250.00 | 34,250.00 | 34,900.00 | 2.3M |
| 2025-05-30 | 35,000.00 | 35,100.00 | 34,350.00 | 35,000.00 | 2.0M |
| 2025-05-29 | 35,500.00 | 36,200.00 | 35,000.00 | 35,250.00 | 3.2M |
| 2025-05-28 | 35,450.00 | 35,600.00 | 34,650.00 | 34,950.00 | 2.9M |
| 2025-05-27 | 35,800.00 | 35,800.00 | 35,050.00 | 35,400.00 | 2.2M |
| 2025-05-26 | 33,000.00 | 35,300.00 | 32,100.00 | 35,300.00 | 5.1M |
| 2025-05-23 | 33,150.00 | 33,350.00 | 32,600.00 | 33,000.00 | 1.4M |
| 2025-05-22 | 32,850.00 | 33,750.00 | 32,650.00 | 33,150.00 | 2.1M |
| 2025-05-21 | 33,500.00 | 33,500.00 | 32,650.00 | 32,800.00 | 1.8M |
| 2025-05-20 | 32,950.00 | 33,500.00 | 32,600.00 | 33,400.00 | 1.8M |
| 2025-05-19 | 33,400.00 | 33,500.00 | 32,600.00 | 32,950.00 | 1.9M |
| 2025-05-16 | 33,700.00 | 33,900.00 | 33,350.00 | 33,600.00 | 1.5M |
| 2025-05-15 | 34,000.00 | 34,000.00 | 33,050.00 | 33,750.00 | 2.5M |
| 2025-05-14 | 33,800.00 | 33,850.00 | 33,000.00 | 33,700.00 | 3.0M |
| 2025-05-13 | 34,550.00 | 34,550.00 | 33,650.00 | 33,750.00 | 3.1M |
| 2025-05-12 | 32,000.00 | 33,500.00 | 31,700.00 | 33,500.00 | 3.3M |
| 2025-05-09 | 32,550.00 | 32,550.00 | 31,800.00 | 31,900.00 | 1.9M |
| 2025-05-08 | 31,350.00 | 32,800.00 | 31,350.00 | 32,500.00 | 3.8M |
| 2025-05-07 | 30,700.00 | 31,300.00 | 30,650.00 | 31,050.00 | 2.0M |
| 2025-05-06 | 31,300.00 | 31,350.00 | 30,650.00 | 30,650.00 | 1.9M |
| 2025-05-05 | 30,100.00 | 31,300.00 | 29,800.00 | 31,200.00 | 2.4M |
| 2025-04-29 | 29,700.00 | 30,050.00 | 29,600.00 | 29,700.00 | 1.0M |
| 2025-04-28 | 30,300.00 | 30,350.00 | 29,400.00 | 29,600.00 | 1.4M |
| 2025-04-25 | 30,200.00 | 30,550.00 | 29,700.00 | 30,000.00 | 1.6M |
| 2025-04-24 | 29,800.00 | 31,200.00 | 29,500.00 | 30,350.00 | 2.6M |
| 2025-04-23 | 28,550.00 | 29,400.00 | 27,700.00 | 29,200.00 | 2.7M |
| 2025-04-22 | 29,500.00 | 29,700.00 | 27,850.00 | 28,000.00 | 3.9M |
| 2025-04-21 | 31,100.00 | 31,200.00 | 29,700.00 | 29,900.00 | 1.8M |
| 2025-04-18 | 31,050.00 | 31,400.00 | 30,800.00 | 31,000.00 | 2.2M |
| 2025-04-17 | 29,000.00 | 30,750.00 | 29,000.00 | 30,700.00 | 2.2M |
| 2025-04-16 | 30,800.00 | 31,500.00 | 29,000.00 | 29,600.00 | 3.0M |
| 2025-04-15 | 32,650.00 | 33,900.00 | 30,800.00 | 30,800.00 | 4.8M |
| 2025-04-14 | 35,200.00 | 35,200.00 | 32,900.00 | 33,100.00 | 3.1M |
| 2025-04-11 | 31,200.00 | 33,200.00 | 31,200.00 | 32,900.00 | 7.3M |
| 2025-04-10 | 33,500.00 | 33,500.00 | 32,500.00 | 33,500.00 | 2.4M |
| 2025-04-09 | 31,350.00 | 31,350.00 | 31,350.00 | 31,350.00 | 0.4M |
| 2025-04-08 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 0.6M |
| 2025-04-04 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 0.4M |
| 2025-04-03 | 38,900.00 | 39,300.00 | 38,900.00 | 38,900.00 | 1.6M |
| 2025-04-02 | 41,650.00 | 42,250.00 | 41,500.00 | 41,800.00 | 1.0M |
| 2025-04-01 | 41,800.00 | 41,900.00 | 41,250.00 | 41,450.00 | 0.8M |
| 2025-03-31 | 41,300.00 | 41,950.00 | 41,100.00 | 41,500.00 | 1.5M |
| 2025-03-28 | 43,850.00 | 43,850.00 | 41,850.00 | 41,850.00 | 4.6M |
| 2025-03-27 | 43,850.00 | 44,300.00 | 43,750.00 | 43,750.00 | 0.9M |
| 2025-03-26 | 44,550.00 | 44,750.00 | 43,800.00 | 44,100.00 | 1.4M |
| 2025-03-25 | 44,400.00 | 44,700.00 | 44,250.00 | 44,400.00 | 1.8M |
| 2025-03-24 | 44,000.00 | 44,300.00 | 43,700.00 | 44,150.00 | 1.3M |
| 2025-03-21 | 44,300.00 | 44,400.00 | 44,000.00 | 44,200.00 | 0.8M |
| 2025-03-20 | 44,300.00 | 44,300.00 | 43,650.00 | 44,250.00 | 1.1M |
| 2025-03-19 | 44,400.00 | 44,900.00 | 43,700.00 | 44,000.00 | 1.8M |
| 2025-03-18 | 45,100.00 | 45,400.00 | 44,300.00 | 44,300.00 | 1.5M |
| 2025-03-17 | 45,000.00 | 45,100.00 | 44,000.00 | 44,550.00 | 1.6M |
| 2025-03-14 | 44,800.00 | 45,100.00 | 43,600.00 | 44,800.00 | 2.8M |
| 2025-03-13 | 45,950.00 | 46,800.00 | 44,650.00 | 44,800.00 | 4.9M |
| 2025-03-12 | 45,850.00 | 46,150.00 | 45,200.00 | 45,950.00 | 1.9M |
| 2025-03-11 | 45,000.00 | 46,100.00 | 44,850.00 | 45,700.00 | 1.9M |
| 2025-03-10 | 45,200.00 | 46,200.00 | 44,800.00 | 45,300.00 | 3.0M |
| 2025-03-07 | 45,900.00 | 46,200.00 | 45,100.00 | 45,100.00 | 2.1M |
| 2025-03-06 | 45,000.00 | 45,750.00 | 44,550.00 | 45,750.00 | 2.0M |
| 2025-03-05 | 45,900.00 | 46,100.00 | 44,650.00 | 44,650.00 | 1.8M |
| 2025-03-04 | 46,000.00 | 46,650.00 | 45,000.00 | 45,900.00 | 2.3M |
| 2025-03-03 | 45,750.00 | 46,150.00 | 45,200.00 | 45,950.00 | 1.4M |
| 2025-02-28 | 46,100.00 | 46,100.00 | 45,500.00 | 45,600.00 | 1.6M |
| 2025-02-27 | 45,750.00 | 46,200.00 | 45,150.00 | 46,200.00 | 1.7M |
| 2025-02-26 | 44,650.00 | 47,200.00 | 44,650.00 | 45,800.00 | 6.8M |
| 2025-02-25 | 44,800.00 | 45,500.00 | 44,050.00 | 44,600.00 | 2.3M |
| 2025-02-24 | 44,100.00 | 44,500.00 | 43,350.00 | 44,500.00 | 2.3M |
| 2025-02-21 | 44,000.00 | 44,750.00 | 43,500.00 | 43,950.00 | 1.7M |
| 2025-02-20 | 44,500.00 | 44,650.00 | 43,950.00 | 44,000.00 | 1.6M |
| 2025-02-19 | 43,100.00 | 45,000.00 | 43,000.00 | 44,500.00 | 4.9M |
| 2025-02-18 | 42,650.00 | 43,100.00 | 42,650.00 | 43,000.00 | 1.0M |
| 2025-02-17 | 42,950.00 | 43,300.00 | 42,650.00 | 42,750.00 | 2.6M |
| 2025-02-14 | 43,600.00 | 44,300.00 | 42,850.00 | 42,850.00 | 4.3M |
| 2025-02-13 | 43,600.00 | 43,750.00 | 42,850.00 | 43,550.00 | 2.4M |
| 2025-02-12 | 44,500.00 | 45,500.00 | 43,600.00 | 43,600.00 | 4.2M |
| 2025-02-11 | 43,100.00 | 44,000.00 | 42,650.00 | 44,000.00 | 2.5M |
| 2025-02-10 | 42,700.00 | 43,400.00 | 42,500.00 | 42,750.00 | 1.7M |
| 2025-02-07 | 43,300.00 | 43,800.00 | 42,800.00 | 42,800.00 | 1.6M |
| 2025-02-06 | 43,800.00 | 43,950.00 | 43,150.00 | 43,500.00 | 1.8M |
| 2025-02-05 | 44,000.00 | 44,600.00 | 43,700.00 | 43,800.00 | 1.7M |
| 2025-02-04 | 42,550.00 | 43,700.00 | 42,400.00 | 43,700.00 | 2.4M |
| 2025-02-03 | 42,350.00 | 43,200.00 | 41,950.00 | 42,500.00 | 1.6M |
| 2025-01-24 | 42,900.00 | 42,900.00 | 42,250.00 | 42,300.00 | 0.8M |
| 2025-01-23 | 42,400.00 | 42,900.00 | 42,150.00 | 42,700.00 | 1.3M |
| 2025-01-22 | 41,800.00 | 42,700.00 | 41,750.00 | 42,250.00 | 1.4M |
| 2025-01-21 | 42,300.00 | 42,500.00 | 41,850.00 | 41,900.00 | 1.0M |
| 2025-01-20 | 42,350.00 | 42,350.00 | 42,000.00 | 42,300.00 | 0.9M |
| 2025-01-17 | 41,500.00 | 42,300.00 | 41,400.00 | 42,000.00 | 1.3M |
| 2025-01-16 | 41,900.00 | 41,900.00 | 41,150.00 | 41,400.00 | 0.6M |
| 2025-01-15 | 41,100.00 | 41,450.00 | 40,750.00 | 41,400.00 | 1.2M |
| 2025-01-14 | 41,100.00 | 41,650.00 | 40,750.00 | 40,800.00 | 1.4M |
| 2025-01-13 | 40,600.00 | 41,000.00 | 39,800.00 | 40,950.00 | 1.2M |
| 2025-01-10 | 41,950.00 | 42,300.00 | 41,000.00 | 41,000.00 | 1.6M |
| 2025-01-09 | 42,250.00 | 42,800.00 | 42,000.00 | 42,000.00 | 1.1M |
| 2025-01-08 | 41,650.00 | 42,100.00 | 41,600.00 | 42,100.00 | 0.8M |
| 2025-01-07 | 41,300.00 | 42,400.00 | 41,000.00 | 41,650.00 | 1.6M |
| 2025-01-06 | 41,750.00 | 42,400.00 | 40,500.00 | 41,300.00 | 1.5M |
| 2025-01-03 | 42,250.00 | 42,400.00 | 41,800.00 | 41,900.00 | 1.5M |
| 2025-01-02 | 42,500.00 | 42,600.00 | 42,100.00 | 42,500.00 | 0.6M |