10,110.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 10,170.00 | 10,290.00 | 10,090.00 | 10,110.00 | 0.0M |
| 2025-09-26 | 10,390.00 | 10,400.00 | 10,080.00 | 10,140.00 | 0.0M |
| 2025-09-25 | 10,540.00 | 10,540.00 | 10,360.00 | 10,380.00 | 0.0M |
| 2025-09-24 | 10,700.00 | 10,700.00 | 10,420.00 | 10,500.00 | 0.0M |
| 2025-09-23 | 10,610.00 | 10,750.00 | 10,550.00 | 10,600.00 | 0.0M |
| 2025-09-22 | 10,470.00 | 10,710.00 | 10,450.00 | 10,610.00 | 0.0M |
| 2025-09-19 | 10,610.00 | 10,750.00 | 10,450.00 | 10,450.00 | 0.0M |
| 2025-09-18 | 10,650.00 | 10,840.00 | 10,500.00 | 10,610.00 | 0.0M |
| 2025-09-17 | 10,770.00 | 10,770.00 | 10,530.00 | 10,650.00 | 0.0M |
| 2025-09-16 | 10,880.00 | 10,880.00 | 10,600.00 | 10,770.00 | 0.0M |
| 2025-09-15 | 10,820.00 | 10,820.00 | 10,560.00 | 10,680.00 | 0.0M |
| 2025-09-12 | 10,700.00 | 11,150.00 | 10,560.00 | 10,660.00 | 0.0M |
| 2025-09-11 | 10,700.00 | 10,780.00 | 10,580.00 | 10,700.00 | 0.0M |
| 2025-09-10 | 10,500.00 | 10,770.00 | 10,490.00 | 10,760.00 | 0.0M |
| 2025-09-09 | 10,330.00 | 10,510.00 | 10,330.00 | 10,490.00 | 0.0M |
| 2025-09-08 | 10,340.00 | 10,550.00 | 10,310.00 | 10,400.00 | 0.0M |
| 2025-09-05 | 10,470.00 | 10,580.00 | 10,330.00 | 10,400.00 | 0.0M |
| 2025-09-04 | 10,430.00 | 10,540.00 | 10,280.00 | 10,400.00 | 0.0M |
| 2025-09-03 | 10,560.00 | 10,560.00 | 10,260.00 | 10,430.00 | 0.0M |
| 2025-09-02 | 10,150.00 | 10,580.00 | 10,140.00 | 10,580.00 | 0.0M |
| 2025-09-01 | 10,220.00 | 10,370.00 | 10,100.00 | 10,130.00 | 0.0M |
| 2025-08-29 | 10,360.00 | 10,540.00 | 10,150.00 | 10,190.00 | 0.0M |
| 2025-08-28 | 10,430.00 | 10,450.00 | 10,320.00 | 10,360.00 | 0.0M |
| 2025-08-27 | 10,550.00 | 10,550.00 | 10,360.00 | 10,470.00 | 0.0M |
| 2025-08-26 | 10,560.00 | 10,670.00 | 10,500.00 | 10,550.00 | 0.0M |
| 2025-08-25 | 10,510.00 | 10,770.00 | 10,510.00 | 10,660.00 | 0.0M |
| 2025-08-22 | 10,540.00 | 10,790.00 | 10,530.00 | 10,540.00 | 0.0M |
| 2025-08-21 | 10,580.00 | 10,800.00 | 10,530.00 | 10,540.00 | 0.0M |
| 2025-08-20 | 10,670.00 | 10,670.00 | 10,450.00 | 10,580.00 | 0.0M |
| 2025-08-19 | 10,650.00 | 10,930.00 | 10,650.00 | 10,750.00 | 0.0M |
| 2025-08-18 | 11,060.00 | 11,200.00 | 10,830.00 | 10,830.00 | 0.0M |
| 2025-08-14 | 10,800.00 | 11,200.00 | 10,800.00 | 11,160.00 | 0.0M |
| 2025-08-13 | 10,730.00 | 11,160.00 | 10,730.00 | 11,000.00 | 0.0M |
| 2025-08-12 | 10,700.00 | 10,930.00 | 10,700.00 | 10,810.00 | 0.0M |
| 2025-08-11 | 10,930.00 | 10,930.00 | 10,700.00 | 10,820.00 | 0.0M |
| 2025-08-08 | 10,800.00 | 11,110.00 | 10,760.00 | 10,810.00 | 0.0M |
| 2025-08-07 | 10,650.00 | 11,200.00 | 10,610.00 | 10,800.00 | 0.0M |
| 2025-08-06 | 10,610.00 | 10,800.00 | 10,470.00 | 10,650.00 | 0.0M |
| 2025-08-05 | 10,480.00 | 10,740.00 | 10,480.00 | 10,600.00 | 0.0M |
| 2025-08-04 | 10,480.00 | 10,620.00 | 10,340.00 | 10,560.00 | 0.0M |
| 2025-08-01 | 10,800.00 | 10,800.00 | 10,310.00 | 10,480.00 | 0.0M |
| 2025-07-31 | 10,980.00 | 11,070.00 | 10,810.00 | 10,990.00 | 0.0M |
| 2025-07-30 | 11,020.00 | 11,200.00 | 10,970.00 | 10,980.00 | 0.0M |
| 2025-07-29 | 11,110.00 | 11,180.00 | 11,000.00 | 11,020.00 | 0.0M |
| 2025-07-28 | 11,300.00 | 11,350.00 | 11,040.00 | 11,180.00 | 0.0M |
| 2025-07-25 | 11,370.00 | 11,490.00 | 11,020.00 | 11,370.00 | 0.0M |
| 2025-07-24 | 11,620.00 | 11,670.00 | 11,380.00 | 11,420.00 | 0.0M |
| 2025-07-23 | 11,910.00 | 11,910.00 | 11,430.00 | 11,510.00 | 0.0M |
| 2025-07-22 | 11,850.00 | 12,130.00 | 11,590.00 | 11,800.00 | 0.0M |
| 2025-07-21 | 12,240.00 | 12,240.00 | 11,850.00 | 11,900.00 | 0.1M |
| 2025-07-18 | 12,730.00 | 12,800.00 | 12,080.00 | 12,250.00 | 0.1M |
| 2025-07-17 | 12,440.00 | 12,910.00 | 12,120.00 | 12,820.00 | 0.1M |
| 2025-07-16 | 11,400.00 | 13,120.00 | 11,360.00 | 12,200.00 | 0.5M |
| 2025-07-15 | 11,410.00 | 11,540.00 | 11,300.00 | 11,520.00 | 0.0M |
| 2025-07-14 | 11,400.00 | 11,550.00 | 11,290.00 | 11,450.00 | 0.0M |
| 2025-07-11 | 11,300.00 | 11,500.00 | 11,260.00 | 11,400.00 | 0.0M |
| 2025-07-10 | 11,240.00 | 11,310.00 | 11,160.00 | 11,300.00 | 0.0M |
| 2025-07-09 | 11,190.00 | 11,350.00 | 11,080.00 | 11,240.00 | 0.0M |
| 2025-07-08 | 11,240.00 | 11,280.00 | 11,090.00 | 11,190.00 | 0.0M |
| 2025-07-07 | 11,120.00 | 11,280.00 | 11,020.00 | 11,240.00 | 0.0M |
| 2025-07-04 | 11,510.00 | 11,520.00 | 11,160.00 | 11,230.00 | 0.0M |
| 2025-07-03 | 11,160.00 | 11,540.00 | 11,160.00 | 11,500.00 | 0.0M |
| 2025-07-02 | 11,050.00 | 11,240.00 | 10,840.00 | 11,160.00 | 0.0M |
| 2025-07-01 | 11,030.00 | 11,190.00 | 10,970.00 | 11,040.00 | 0.0M |
| 2025-06-30 | 10,850.00 | 11,140.00 | 10,850.00 | 11,030.00 | 0.0M |
| 2025-06-27 | 11,220.00 | 11,220.00 | 10,790.00 | 10,850.00 | 0.0M |
| 2025-06-26 | 11,460.00 | 11,460.00 | 11,100.00 | 11,190.00 | 0.0M |
| 2025-06-25 | 11,400.00 | 11,630.00 | 11,320.00 | 11,450.00 | 0.0M |
| 2025-06-24 | 11,280.00 | 11,460.00 | 11,150.00 | 11,390.00 | 0.1M |
| 2025-06-23 | 11,200.00 | 11,240.00 | 10,910.00 | 11,000.00 | 0.0M |
| 2025-06-20 | 11,310.00 | 11,480.00 | 11,210.00 | 11,320.00 | 0.0M |
| 2025-06-19 | 11,470.00 | 11,540.00 | 11,200.00 | 11,290.00 | 0.0M |
| 2025-06-18 | 11,270.00 | 11,950.00 | 11,270.00 | 11,470.00 | 0.1M |
| 2025-06-17 | 11,550.00 | 11,800.00 | 11,270.00 | 11,330.00 | 0.0M |
| 2025-06-16 | 11,330.00 | 11,590.00 | 11,160.00 | 11,550.00 | 0.0M |
| 2025-06-13 | 11,740.00 | 11,890.00 | 11,170.00 | 11,520.00 | 0.0M |
| 2025-06-12 | 11,570.00 | 12,130.00 | 11,550.00 | 11,730.00 | 0.1M |
| 2025-06-11 | 11,650.00 | 11,780.00 | 11,450.00 | 11,570.00 | 0.0M |
| 2025-06-10 | 11,270.00 | 11,930.00 | 11,120.00 | 11,650.00 | 0.1M |
| 2025-06-09 | 10,880.00 | 11,260.00 | 10,770.00 | 11,260.00 | 0.1M |
| 2025-06-05 | 11,050.00 | 11,160.00 | 10,860.00 | 10,880.00 | 0.1M |
| 2025-06-04 | 12,300.00 | 12,570.00 | 10,580.00 | 10,850.00 | 0.2M |
| 2025-06-02 | 12,570.00 | 12,570.00 | 11,930.00 | 12,140.00 | 0.1M |
| 2025-05-30 | 13,120.00 | 13,250.00 | 12,500.00 | 12,550.00 | 0.1M |
| 2025-05-29 | 12,320.00 | 13,630.00 | 12,320.00 | 13,100.00 | 0.1M |
| 2025-05-28 | 11,830.00 | 12,260.00 | 11,590.00 | 12,250.00 | 0.1M |
| 2025-05-27 | 12,090.00 | 12,380.00 | 11,620.00 | 11,830.00 | 0.1M |
| 2025-05-26 | 12,630.00 | 12,790.00 | 11,990.00 | 12,060.00 | 0.1M |
| 2025-05-23 | 12,680.00 | 13,700.00 | 12,630.00 | 12,630.00 | 0.1M |
| 2025-05-22 | 12,930.00 | 12,940.00 | 12,100.00 | 12,570.00 | 0.0M |
| 2025-05-21 | 13,010.00 | 13,160.00 | 12,780.00 | 12,820.00 | 0.0M |
| 2025-05-20 | 12,220.00 | 13,200.00 | 12,150.00 | 12,960.00 | 0.1M |
| 2025-05-19 | 13,000.00 | 13,130.00 | 12,070.00 | 12,210.00 | 0.1M |
| 2025-05-16 | 13,080.00 | 13,230.00 | 12,730.00 | 13,000.00 | 0.1M |
| 2025-05-15 | 14,000.00 | 14,000.00 | 13,200.00 | 13,260.00 | 0.1M |
| 2025-05-14 | 15,190.00 | 15,190.00 | 13,680.00 | 14,100.00 | 0.1M |
| 2025-05-13 | 15,190.00 | 15,190.00 | 14,770.00 | 14,840.00 | 0.0M |
| 2025-05-12 | 14,940.00 | 15,430.00 | 14,850.00 | 15,040.00 | 0.1M |
| 2025-05-09 | 15,190.00 | 15,320.00 | 14,690.00 | 14,770.00 | 0.1M |
| 2025-05-08 | 16,050.00 | 16,050.00 | 15,040.00 | 15,170.00 | 0.1M |
| 2025-05-07 | 14,500.00 | 16,180.00 | 13,850.00 | 15,610.00 | 0.3M |
| 2025-05-02 | 13,230.00 | 14,440.00 | 13,000.00 | 14,250.00 | 0.2M |
| 2025-04-30 | 14,100.00 | 15,840.00 | 14,100.00 | 15,540.00 | 0.4M |
| 2025-04-29 | 14,750.00 | 14,930.00 | 13,620.00 | 13,840.00 | 0.2M |
| 2025-04-28 | 16,300.00 | 16,370.00 | 14,710.00 | 14,740.00 | 0.1M |
| 2025-04-25 | 15,570.00 | 15,850.00 | 15,250.00 | 15,790.00 | 0.1M |
| 2025-04-24 | 15,210.00 | 15,730.00 | 15,080.00 | 15,570.00 | 0.1M |
| 2025-04-23 | 16,230.00 | 16,320.00 | 14,910.00 | 15,370.00 | 0.2M |
| 2025-04-22 | 16,820.00 | 16,820.00 | 16,160.00 | 16,200.00 | 0.1M |
| 2025-04-21 | 17,280.00 | 17,860.00 | 16,760.00 | 16,850.00 | 0.2M |
| 2025-04-18 | 16,510.00 | 17,390.00 | 16,130.00 | 16,640.00 | 0.1M |
| 2025-04-17 | 16,950.00 | 17,350.00 | 15,990.00 | 16,580.00 | 0.1M |
| 2025-04-16 | 18,600.00 | 18,610.00 | 16,930.00 | 16,950.00 | 0.2M |
| 2025-04-15 | 18,190.00 | 19,080.00 | 18,000.00 | 18,600.00 | 0.2M |
| 2025-04-14 | 18,190.00 | 18,330.00 | 17,400.00 | 18,190.00 | 0.2M |
| 2025-04-11 | 19,470.00 | 19,600.00 | 17,870.00 | 18,230.00 | 0.2M |
| 2025-04-10 | 19,520.00 | 19,900.00 | 18,800.00 | 19,300.00 | 0.2M |
| 2025-04-09 | 21,000.00 | 21,925.00 | 18,900.00 | 19,330.00 | 0.6M |
| 2025-04-08 | 16,830.00 | 21,500.00 | 16,780.00 | 20,450.00 | 1.5M |
| 2025-04-07 | 16,000.00 | 17,880.00 | 15,470.00 | 16,730.00 | 0.4M |
| 2025-04-04 | 16,890.00 | 19,300.00 | 14,740.00 | 15,470.00 | 0.9M |
| 2025-04-03 | 18,010.00 | 18,480.00 | 16,030.00 | 16,350.00 | 0.4M |
| 2025-04-02 | 18,290.00 | 19,830.00 | 16,630.00 | 18,000.00 | 1.0M |
| 2025-04-01 | 14,000.00 | 18,280.00 | 14,000.00 | 18,220.00 | 0.6M |
| 2025-03-31 | 13,570.00 | 14,400.00 | 13,250.00 | 14,080.00 | 0.1M |
| 2025-03-28 | 15,390.00 | 15,460.00 | 13,950.00 | 13,980.00 | 0.2M |
| 2025-03-27 | 17,700.00 | 19,460.00 | 15,170.00 | 15,630.00 | 0.6M |
| 2025-03-26 | 13,000.00 | 16,960.00 | 12,710.00 | 16,910.00 | 0.4M |
| 2025-03-25 | 13,730.00 | 13,870.00 | 13,050.00 | 13,050.00 | 0.0M |
| 2025-03-24 | 13,570.00 | 14,570.00 | 13,200.00 | 13,980.00 | 0.1M |
| 2025-03-21 | 14,400.00 | 14,500.00 | 13,740.00 | 13,830.00 | 0.1M |
| 2025-03-20 | 15,450.00 | 15,790.00 | 14,400.00 | 14,680.00 | 0.1M |
| 2025-03-19 | 16,900.00 | 17,530.00 | 15,700.00 | 15,800.00 | 0.1M |
| 2025-03-18 | 17,200.00 | 17,310.00 | 16,820.00 | 17,100.00 | 0.1M |
| 2025-03-17 | 16,970.00 | 17,380.00 | 16,230.00 | 17,080.00 | 0.1M |
| 2025-03-14 | 15,940.00 | 17,100.00 | 15,850.00 | 16,960.00 | 0.1M |
| 2025-03-13 | 15,810.00 | 16,710.00 | 15,400.00 | 15,940.00 | 0.0M |
| 2025-03-12 | 15,200.00 | 16,030.00 | 15,200.00 | 15,810.00 | 0.0M |
| 2025-03-11 | 15,200.00 | 16,260.00 | 15,200.00 | 15,340.00 | 0.1M |
| 2025-03-10 | 15,990.00 | 16,290.00 | 14,750.00 | 16,010.00 | 0.1M |
| 2025-03-07 | 18,070.00 | 18,400.00 | 16,180.00 | 16,780.00 | 0.2M |
| 2025-03-06 | 17,560.00 | 18,100.00 | 17,300.00 | 18,070.00 | 0.1M |
| 2025-03-05 | 17,090.00 | 17,950.00 | 16,940.00 | 17,570.00 | 0.1M |
| 2025-03-04 | 17,000.00 | 17,200.00 | 16,630.00 | 17,090.00 | 0.0M |
| 2025-02-28 | 16,650.00 | 17,430.00 | 16,650.00 | 16,990.00 | 0.0M |
| 2025-02-27 | 16,880.00 | 17,330.00 | 16,510.00 | 17,000.00 | 0.0M |
| 2025-02-26 | 18,600.00 | 18,600.00 | 16,960.00 | 16,960.00 | 0.1M |
| 2025-02-25 | 17,760.00 | 18,110.00 | 16,950.00 | 17,250.00 | 0.1M |
| 2025-02-24 | 16,510.00 | 18,050.00 | 16,450.00 | 17,450.00 | 0.2M |
| 2025-02-21 | 16,520.00 | 16,900.00 | 16,410.00 | 16,490.00 | 0.0M |
| 2025-02-20 | 17,100.00 | 17,190.00 | 16,400.00 | 16,620.00 | 0.1M |
| 2025-02-19 | 16,440.00 | 17,070.00 | 16,160.00 | 16,870.00 | 0.1M |
| 2025-02-18 | 15,400.00 | 16,570.00 | 15,320.00 | 16,420.00 | 0.1M |
| 2025-02-17 | 15,410.00 | 15,450.00 | 15,140.00 | 15,450.00 | 0.0M |
| 2025-02-14 | 14,950.00 | 15,390.00 | 14,530.00 | 15,260.00 | 0.1M |
| 2025-02-13 | 14,100.00 | 15,070.00 | 14,100.00 | 14,770.00 | 0.1M |
| 2025-02-12 | 14,300.00 | 14,320.00 | 13,980.00 | 14,010.00 | 0.0M |
| 2025-02-11 | 14,100.00 | 14,450.00 | 13,500.00 | 14,240.00 | 0.0M |
| 2025-02-10 | 13,720.00 | 14,160.00 | 13,450.00 | 13,900.00 | 0.0M |
| 2025-02-07 | 14,170.00 | 14,260.00 | 13,700.00 | 13,720.00 | 0.0M |
| 2025-02-06 | 14,500.00 | 14,500.00 | 14,130.00 | 14,130.00 | 0.0M |
| 2025-02-05 | 14,170.00 | 14,740.00 | 13,910.00 | 14,180.00 | 0.0M |
| 2025-02-04 | 14,000.00 | 14,720.00 | 14,000.00 | 14,410.00 | 0.0M |
| 2025-02-03 | 13,780.00 | 14,850.00 | 13,500.00 | 14,000.00 | 0.1M |
| 2025-01-31 | 14,480.00 | 14,630.00 | 13,770.00 | 13,900.00 | 0.1M |
| 2025-01-24 | 13,820.00 | 15,580.00 | 13,820.00 | 14,100.00 | 0.3M |
| 2025-01-23 | 14,050.00 | 14,320.00 | 13,600.00 | 13,700.00 | 0.0M |
| 2025-01-22 | 14,030.00 | 14,480.00 | 14,030.00 | 14,050.00 | 0.0M |
| 2025-01-21 | 14,700.00 | 14,950.00 | 14,090.00 | 14,210.00 | 0.0M |
| 2025-01-20 | 14,300.00 | 14,900.00 | 14,070.00 | 14,620.00 | 0.1M |
| 2025-01-17 | 14,950.00 | 15,000.00 | 14,220.00 | 14,280.00 | 0.1M |
| 2025-01-16 | 15,390.00 | 15,790.00 | 14,620.00 | 14,950.00 | 0.1M |
| 2025-01-15 | 17,900.00 | 18,300.00 | 15,180.00 | 15,240.00 | 0.2M |
| 2025-01-14 | 16,290.00 | 16,960.00 | 16,250.00 | 16,860.00 | 0.1M |
| 2025-01-13 | 17,000.00 | 17,000.00 | 16,190.00 | 16,300.00 | 0.1M |
| 2025-01-10 | 16,460.00 | 17,190.00 | 16,190.00 | 17,050.00 | 0.1M |
| 2025-01-09 | 16,050.00 | 16,750.00 | 15,970.00 | 16,460.00 | 0.1M |
| 2025-01-08 | 16,430.00 | 16,650.00 | 16,070.00 | 16,340.00 | 0.1M |
| 2025-01-07 | 15,630.00 | 16,520.00 | 15,530.00 | 16,200.00 | 0.1M |
| 2025-01-06 | 16,550.00 | 17,000.00 | 15,750.00 | 15,840.00 | 0.1M |
| 2025-01-03 | 17,910.00 | 18,500.00 | 16,840.00 | 17,190.00 | 0.2M |
| 2025-01-02 | 17,290.00 | 18,720.00 | 16,400.00 | 18,050.00 | 0.4M |