4,660.00
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 | 4,870.00 | 5,000.00 | 4,625.00 | 4,660.00 | 0.1M |
| 2025-09-25 | 4,995.00 | 4,995.00 | 4,870.00 | 4,870.00 | 0.0M |
| 2025-09-24 | 4,885.00 | 5,000.00 | 4,850.00 | 4,995.00 | 0.0M |
| 2025-09-22 | 5,020.00 | 5,060.00 | 4,860.00 | 4,910.00 | 0.0M |
| 2025-09-19 | 4,870.00 | 5,120.00 | 4,830.00 | 4,945.00 | 0.6M |
| 2025-09-18 | 4,805.00 | 4,825.00 | 4,615.00 | 4,730.00 | 0.1M |
| 2025-09-17 | 4,745.00 | 4,795.00 | 4,665.00 | 4,775.00 | 0.0M |
| 2025-09-16 | 4,715.00 | 4,815.00 | 4,640.00 | 4,815.00 | 0.0M |
| 2025-09-12 | 4,790.00 | 4,810.00 | 4,680.00 | 4,710.00 | 0.0M |
| 2025-09-11 | 4,780.00 | 4,860.00 | 4,710.00 | 4,755.00 | 0.1M |
| 2025-09-10 | 4,615.00 | 4,740.00 | 4,615.00 | 4,720.00 | 0.0M |
| 2025-09-09 | 4,615.00 | 4,750.00 | 4,595.00 | 4,635.00 | 0.1M |
| 2025-09-08 | 4,630.00 | 4,695.00 | 4,570.00 | 4,610.00 | 0.1M |
| 2025-09-05 | 4,700.00 | 4,700.00 | 4,610.00 | 4,615.00 | 0.0M |
| 2025-09-04 | 4,750.00 | 4,785.00 | 4,590.00 | 4,655.00 | 0.1M |
| 2025-09-03 | 4,765.00 | 4,800.00 | 4,695.00 | 4,745.00 | 0.1M |
| 2025-09-02 | 4,875.00 | 4,910.00 | 4,740.00 | 4,770.00 | 0.1M |
| 2025-09-01 | 4,860.00 | 4,935.00 | 4,675.00 | 4,815.00 | 0.1M |
| 2025-08-29 | 4,880.00 | 5,010.00 | 4,855.00 | 4,975.00 | 0.1M |
| 2025-08-28 | 4,770.00 | 4,880.00 | 4,745.00 | 4,880.00 | 0.1M |
| 2025-08-27 | 4,650.00 | 4,790.00 | 4,630.00 | 4,770.00 | 0.1M |
| 2025-08-26 | 4,650.00 | 4,745.00 | 4,610.00 | 4,650.00 | 0.1M |
| 2025-08-25 | 4,870.00 | 4,870.00 | 4,555.00 | 4,595.00 | 0.1M |
| 2025-08-22 | 4,955.00 | 4,990.00 | 4,875.00 | 4,890.00 | 0.0M |
| 2025-08-21 | 5,010.00 | 5,120.00 | 4,910.00 | 4,955.00 | 0.1M |
| 2025-08-20 | 5,020.00 | 5,110.00 | 4,875.00 | 5,030.00 | 0.1M |
| 2025-08-19 | 5,090.00 | 5,200.00 | 5,050.00 | 5,120.00 | 0.1M |
| 2025-08-18 | 4,905.00 | 5,090.00 | 4,890.00 | 5,000.00 | 0.1M |
| 2025-08-15 | 4,950.00 | 5,010.00 | 4,885.00 | 4,945.00 | 0.1M |
| 2025-08-14 | 4,960.00 | 4,980.00 | 4,850.00 | 4,925.00 | 0.1M |
| 2025-08-13 | 4,950.00 | 5,050.00 | 4,910.00 | 4,975.00 | 0.1M |
| 2025-08-12 | 4,760.00 | 4,965.00 | 4,750.00 | 4,895.00 | 0.1M |
| 2025-08-08 | 4,650.00 | 4,885.00 | 4,590.00 | 4,750.00 | 0.2M |
| 2025-08-07 | 4,450.00 | 4,970.00 | 4,450.00 | 4,930.00 | 0.4M |
| 2025-08-06 | 4,245.00 | 4,390.00 | 4,235.00 | 4,390.00 | 0.1M |
| 2025-08-05 | 4,215.00 | 4,255.00 | 4,175.00 | 4,205.00 | 0.1M |
| 2025-08-04 | 4,075.00 | 4,170.00 | 4,055.00 | 4,155.00 | 0.1M |
| 2025-08-01 | 4,150.00 | 4,180.00 | 4,110.00 | 4,145.00 | 0.0M |
| 2025-07-31 | 4,060.00 | 4,155.00 | 4,025.00 | 4,150.00 | 0.1M |
| 2025-07-30 | 3,955.00 | 4,030.00 | 3,950.00 | 4,025.00 | 0.1M |
| 2025-07-29 | 3,940.00 | 4,000.00 | 3,940.00 | 3,955.00 | 0.1M |
| 2025-07-28 | 4,050.00 | 4,075.00 | 3,930.00 | 3,960.00 | 0.1M |
| 2025-07-25 | 3,995.00 | 4,055.00 | 3,960.00 | 4,035.00 | 0.1M |
| 2025-07-24 | 3,950.00 | 4,035.00 | 3,935.00 | 3,995.00 | 0.1M |
| 2025-07-23 | 3,920.00 | 3,945.00 | 3,845.00 | 3,905.00 | 0.1M |
| 2025-07-22 | 3,910.00 | 3,970.00 | 3,840.00 | 3,920.00 | 0.1M |
| 2025-07-18 | 3,720.00 | 3,920.00 | 3,720.00 | 3,840.00 | 0.1M |
| 2025-07-17 | 3,630.00 | 3,735.00 | 3,585.00 | 3,670.00 | 0.1M |
| 2025-07-16 | 3,540.00 | 3,630.00 | 3,485.00 | 3,620.00 | 0.0M |
| 2025-07-15 | 3,535.00 | 3,590.00 | 3,495.00 | 3,540.00 | 0.1M |
| 2025-07-14 | 3,565.00 | 3,600.00 | 3,510.00 | 3,560.00 | 0.0M |
| 2025-07-11 | 3,680.00 | 3,720.00 | 3,530.00 | 3,530.00 | 0.1M |
| 2025-07-10 | 3,635.00 | 3,685.00 | 3,600.00 | 3,670.00 | 0.0M |
| 2025-07-09 | 3,610.00 | 3,650.00 | 3,590.00 | 3,640.00 | 0.0M |
| 2025-07-08 | 3,590.00 | 3,700.00 | 3,555.00 | 3,620.00 | 0.0M |
| 2025-07-07 | 3,585.00 | 3,615.00 | 3,550.00 | 3,610.00 | 0.0M |
| 2025-07-04 | 3,645.00 | 3,680.00 | 3,565.00 | 3,585.00 | 0.0M |
| 2025-07-03 | 3,820.00 | 3,870.00 | 3,635.00 | 3,640.00 | 0.1M |
| 2025-07-02 | 3,800.00 | 3,885.00 | 3,745.00 | 3,820.00 | 0.1M |
| 2025-07-01 | 3,660.00 | 3,865.00 | 3,660.00 | 3,800.00 | 0.1M |
| 2025-06-30 | 3,705.00 | 3,765.00 | 3,650.00 | 3,655.00 | 0.0M |
| 2025-06-27 | 3,715.00 | 3,735.00 | 3,680.00 | 3,720.00 | 0.0M |
| 2025-06-26 | 3,660.00 | 3,700.00 | 3,600.00 | 3,690.00 | 0.0M |
| 2025-06-25 | 3,700.00 | 3,700.00 | 3,525.00 | 3,650.00 | 0.1M |
| 2025-06-24 | 3,715.00 | 3,740.00 | 3,605.00 | 3,630.00 | 0.1M |
| 2025-06-23 | 3,650.00 | 3,740.00 | 3,625.00 | 3,700.00 | 0.0M |
| 2025-06-20 | 3,745.00 | 3,770.00 | 3,630.00 | 3,650.00 | 0.1M |
| 2025-06-19 | 3,665.00 | 3,740.00 | 3,645.00 | 3,740.00 | 0.1M |
| 2025-06-18 | 3,685.00 | 3,770.00 | 3,610.00 | 3,665.00 | 0.1M |
| 2025-06-17 | 3,605.00 | 3,745.00 | 3,585.00 | 3,695.00 | 0.1M |
| 2025-06-16 | 3,495.00 | 3,625.00 | 3,495.00 | 3,605.00 | 0.2M |
| 2025-06-13 | 3,455.00 | 3,515.00 | 3,330.00 | 3,470.00 | 0.1M |
| 2025-06-12 | 3,325.00 | 3,465.00 | 3,325.00 | 3,435.00 | 0.1M |
| 2025-06-11 | 3,330.00 | 3,385.00 | 3,300.00 | 3,340.00 | 0.1M |
| 2025-06-10 | 3,350.00 | 3,425.00 | 3,310.00 | 3,320.00 | 0.1M |
| 2025-06-09 | 3,310.00 | 3,385.00 | 3,300.00 | 3,350.00 | 0.1M |
| 2025-06-06 | 3,315.00 | 3,340.00 | 3,240.00 | 3,265.00 | 0.0M |
| 2025-06-05 | 3,285.00 | 3,385.00 | 3,285.00 | 3,315.00 | 0.1M |
| 2025-06-04 | 3,315.00 | 3,370.00 | 3,240.00 | 3,280.00 | 0.1M |
| 2025-06-03 | 3,265.00 | 3,335.00 | 3,205.00 | 3,310.00 | 0.1M |
| 2025-06-02 | 3,265.00 | 3,335.00 | 3,250.00 | 3,285.00 | 0.1M |
| 2025-05-30 | 3,260.00 | 3,350.00 | 3,250.00 | 3,300.00 | 0.1M |
| 2025-05-29 | 3,285.00 | 3,345.00 | 3,280.00 | 3,310.00 | 0.1M |
| 2025-05-28 | 3,365.00 | 3,390.00 | 3,295.00 | 3,295.00 | 0.0M |
| 2025-05-27 | 3,350.00 | 3,420.00 | 3,350.00 | 3,375.00 | 0.0M |
| 2025-05-26 | 3,440.00 | 3,485.00 | 3,345.00 | 3,350.00 | 0.0M |
| 2025-05-23 | 3,425.00 | 3,465.00 | 3,365.00 | 3,445.00 | 0.1M |
| 2025-05-22 | 3,355.00 | 3,440.00 | 3,300.00 | 3,415.00 | 0.1M |
| 2025-05-21 | 3,410.00 | 3,410.00 | 3,325.00 | 3,355.00 | 0.1M |
| 2025-05-20 | 3,300.00 | 3,465.00 | 3,280.00 | 3,410.00 | 0.1M |
| 2025-05-19 | 3,305.00 | 3,395.00 | 3,275.00 | 3,305.00 | 0.2M |
| 2025-05-16 | 3,205.00 | 3,305.00 | 3,150.00 | 3,300.00 | 0.1M |
| 2025-05-15 | 3,080.00 | 3,260.00 | 3,045.00 | 3,195.00 | 0.2M |
| 2025-05-14 | 2,965.00 | 3,150.00 | 2,965.00 | 3,140.00 | 0.3M |
| 2025-05-13 | 2,897.00 | 3,025.00 | 2,806.00 | 2,956.00 | 0.3M |
| 2025-05-12 | 2,938.00 | 3,020.00 | 2,840.00 | 2,870.00 | 0.2M |
| 2025-05-09 | 2,834.00 | 2,931.00 | 2,823.00 | 2,911.00 | 0.1M |
| 2025-05-08 | 2,838.00 | 2,878.00 | 2,820.00 | 2,844.00 | 0.1M |
| 2025-05-07 | 2,909.00 | 2,910.00 | 2,780.00 | 2,840.00 | 0.1M |
| 2025-05-02 | 2,800.00 | 2,919.00 | 2,790.00 | 2,875.00 | 0.1M |
| 2025-05-01 | 2,843.00 | 2,873.00 | 2,759.00 | 2,795.00 | 0.1M |
| 2025-04-30 | 2,843.00 | 2,860.00 | 2,804.00 | 2,860.00 | 0.1M |
| 2025-04-28 | 2,759.00 | 2,827.00 | 2,759.00 | 2,793.00 | 0.0M |
| 2025-04-25 | 2,765.00 | 2,805.00 | 2,721.00 | 2,738.00 | 0.0M |
| 2025-04-24 | 2,770.00 | 2,793.00 | 2,725.00 | 2,725.00 | 0.1M |
| 2025-04-23 | 2,665.00 | 2,685.00 | 2,617.00 | 2,679.00 | 0.0M |
| 2025-04-22 | 2,614.00 | 2,614.00 | 2,563.00 | 2,587.00 | 0.0M |
| 2025-04-21 | 2,623.00 | 2,623.00 | 2,542.00 | 2,573.00 | 0.0M |
| 2025-04-18 | 2,554.00 | 2,626.00 | 2,545.00 | 2,625.00 | 0.0M |
| 2025-04-17 | 2,499.00 | 2,525.00 | 2,454.00 | 2,525.00 | 0.0M |
| 2025-04-16 | 2,504.00 | 2,530.00 | 2,457.00 | 2,478.00 | 0.0M |
| 2025-04-15 | 2,510.00 | 2,519.00 | 2,478.00 | 2,491.00 | 0.0M |
| 2025-04-14 | 2,503.00 | 2,524.00 | 2,470.00 | 2,471.00 | 0.0M |
| 2025-04-11 | 2,435.00 | 2,483.00 | 2,392.00 | 2,483.00 | 0.0M |
| 2025-04-10 | 2,623.00 | 2,623.00 | 2,470.00 | 2,533.00 | 0.1M |
| 2025-04-09 | 2,284.00 | 2,305.00 | 2,216.00 | 2,273.00 | 0.1M |
| 2025-04-08 | 2,252.00 | 2,379.00 | 2,252.00 | 2,376.00 | 0.1M |
| 2025-04-07 | 2,049.00 | 2,185.00 | 2,000.00 | 2,078.00 | 0.1M |
| 2025-04-04 | 2,428.00 | 2,479.00 | 2,297.00 | 2,399.00 | 0.1M |
| 2025-04-03 | 2,469.00 | 2,574.00 | 2,469.00 | 2,517.00 | 0.1M |
| 2025-04-02 | 2,602.00 | 2,637.00 | 2,529.00 | 2,618.00 | 0.1M |
| 2025-04-01 | 2,658.00 | 2,664.00 | 2,579.00 | 2,602.00 | 0.1M |
| 2025-03-31 | 2,666.00 | 2,670.00 | 2,575.00 | 2,624.00 | 0.2M |
| 2025-03-28 | 2,720.00 | 2,757.00 | 2,702.00 | 2,743.00 | 0.0M |
| 2025-03-27 | 2,799.00 | 2,810.00 | 2,743.00 | 2,774.00 | 0.1M |
| 2025-03-26 | 2,846.00 | 2,846.00 | 2,793.00 | 2,817.00 | 0.0M |
| 2025-03-25 | 2,882.00 | 2,909.00 | 2,844.00 | 2,849.00 | 0.0M |
| 2025-03-24 | 2,900.00 | 2,900.00 | 2,835.00 | 2,853.00 | 0.0M |
| 2025-03-21 | 2,900.00 | 2,979.00 | 2,877.00 | 2,882.00 | 0.1M |
| 2025-03-19 | 2,873.00 | 2,896.00 | 2,852.00 | 2,881.00 | 0.0M |
| 2025-03-18 | 2,930.00 | 2,930.00 | 2,839.00 | 2,855.00 | 0.1M |
| 2025-03-17 | 2,841.00 | 2,892.00 | 2,825.00 | 2,884.00 | 0.1M |
| 2025-03-14 | 2,778.00 | 2,821.00 | 2,778.00 | 2,821.00 | 0.0M |
| 2025-03-13 | 2,825.00 | 2,874.00 | 2,777.00 | 2,792.00 | 0.1M |
| 2025-03-12 | 2,758.00 | 2,789.00 | 2,738.00 | 2,775.00 | 0.0M |
| 2025-03-11 | 2,784.00 | 2,784.00 | 2,660.00 | 2,761.00 | 0.1M |
| 2025-03-10 | 2,880.00 | 2,890.00 | 2,745.00 | 2,834.00 | 0.1M |
| 2025-03-07 | 2,889.00 | 2,889.00 | 2,825.00 | 2,830.00 | 0.1M |
| 2025-03-06 | 2,925.00 | 3,000.00 | 2,919.00 | 2,927.00 | 0.1M |
| 2025-03-05 | 2,989.00 | 3,005.00 | 2,911.00 | 2,918.00 | 0.1M |
| 2025-03-04 | 2,995.00 | 3,020.00 | 2,952.00 | 2,985.00 | 0.1M |
| 2025-03-03 | 3,075.00 | 3,090.00 | 3,010.00 | 3,035.00 | 0.1M |
| 2025-02-28 | 3,110.00 | 3,135.00 | 3,005.00 | 3,050.00 | 0.1M |
| 2025-02-27 | 3,140.00 | 3,180.00 | 3,120.00 | 3,180.00 | 0.0M |
| 2025-02-26 | 3,080.00 | 3,140.00 | 3,055.00 | 3,100.00 | 0.1M |
| 2025-02-25 | 3,185.00 | 3,200.00 | 3,125.00 | 3,130.00 | 0.1M |
| 2025-02-21 | 3,305.00 | 3,340.00 | 3,190.00 | 3,220.00 | 0.2M |
| 2025-02-20 | 3,300.00 | 3,355.00 | 3,295.00 | 3,315.00 | 0.1M |
| 2025-02-19 | 3,335.00 | 3,375.00 | 3,295.00 | 3,325.00 | 0.1M |
| 2025-02-18 | 3,380.00 | 3,445.00 | 3,335.00 | 3,340.00 | 0.1M |
| 2025-02-17 | 3,325.00 | 3,480.00 | 3,325.00 | 3,380.00 | 0.1M |
| 2025-02-14 | 3,420.00 | 3,460.00 | 3,305.00 | 3,330.00 | 0.1M |
| 2025-02-13 | 3,270.00 | 3,400.00 | 3,245.00 | 3,365.00 | 0.2M |
| 2025-02-12 | 3,180.00 | 3,340.00 | 3,145.00 | 3,320.00 | 0.1M |
| 2025-02-10 | 3,110.00 | 3,285.00 | 3,095.00 | 3,225.00 | 0.1M |
| 2025-02-07 | 3,155.00 | 3,240.00 | 3,070.00 | 3,165.00 | 0.2M |
| 2025-02-06 | 2,950.00 | 3,245.00 | 2,911.00 | 3,150.00 | 0.4M |
| 2025-02-05 | 2,541.00 | 2,929.00 | 2,487.00 | 2,900.00 | 0.7M |
| 2025-02-04 | 2,572.00 | 2,572.00 | 2,454.00 | 2,462.00 | 0.0M |
| 2025-02-03 | 2,570.00 | 2,575.00 | 2,534.00 | 2,547.00 | 0.0M |
| 2025-01-31 | 2,552.00 | 2,582.00 | 2,514.00 | 2,576.00 | 0.0M |
| 2025-01-30 | 2,507.00 | 2,554.00 | 2,494.00 | 2,541.00 | 0.0M |
| 2025-01-29 | 2,491.00 | 2,499.00 | 2,454.00 | 2,495.00 | 0.0M |
| 2025-01-28 | 2,432.00 | 2,449.00 | 2,368.00 | 2,443.00 | 0.1M |
| 2025-01-27 | 2,477.00 | 2,488.00 | 2,443.00 | 2,461.00 | 0.0M |
| 2025-01-24 | 2,555.00 | 2,555.00 | 2,463.00 | 2,476.00 | 0.1M |
| 2025-01-23 | 2,577.00 | 2,577.00 | 2,537.00 | 2,555.00 | 0.0M |
| 2025-01-22 | 2,512.00 | 2,541.00 | 2,488.00 | 2,541.00 | 0.0M |
| 2025-01-21 | 2,477.00 | 2,536.00 | 2,465.00 | 2,511.00 | 0.0M |
| 2025-01-20 | 2,531.00 | 2,549.00 | 2,455.00 | 2,455.00 | 0.0M |
| 2025-01-17 | 2,470.00 | 2,530.00 | 2,430.00 | 2,530.00 | 0.0M |
| 2025-01-16 | 2,574.00 | 2,579.00 | 2,486.00 | 2,496.00 | 0.0M |
| 2025-01-15 | 2,572.00 | 2,583.00 | 2,471.00 | 2,539.00 | 0.1M |
| 2025-01-14 | 2,698.00 | 2,699.00 | 2,510.00 | 2,541.00 | 0.1M |
| 2025-01-10 | 2,652.00 | 2,714.00 | 2,641.00 | 2,714.00 | 0.0M |
| 2025-01-09 | 2,676.00 | 2,695.00 | 2,638.00 | 2,680.00 | 0.0M |
| 2025-01-08 | 2,655.00 | 2,694.00 | 2,643.00 | 2,676.00 | 0.0M |
| 2025-01-07 | 2,700.00 | 2,707.00 | 2,660.00 | 2,683.00 | 0.0M |
| 2025-01-06 | 2,770.00 | 2,770.00 | 2,690.00 | 2,700.00 | 0.1M |