15,800.00
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 | 15,900.00 | 15,900.00 | 15,800.00 | 15,800.00 | 0.0M |
| 2025-10-01 | 15,950.00 | 15,950.00 | 15,850.00 | 15,900.00 | 0.0M |
| 2025-09-30 | 16,000.00 | 16,000.00 | 15,700.00 | 15,950.00 | 0.0M |
| 2025-09-29 | 15,950.00 | 16,000.00 | 15,950.00 | 16,000.00 | 0.0M |
| 2025-09-26 | 16,100.00 | 16,100.00 | 15,900.00 | 16,000.00 | 0.0M |
| 2025-09-25 | 16,100.00 | 16,100.00 | 16,000.00 | 16,100.00 | 0.0M |
| 2025-09-24 | 15,800.00 | 16,150.00 | 15,800.00 | 16,100.00 | 0.0M |
| 2025-09-23 | 15,950.00 | 15,950.00 | 15,650.00 | 15,800.00 | 0.0M |
| 2025-09-22 | 16,150.00 | 16,150.00 | 15,900.00 | 15,950.00 | 0.0M |
| 2025-09-19 | 16,000.00 | 16,200.00 | 15,950.00 | 16,150.00 | 0.0M |
| 2025-09-18 | 16,000.00 | 16,100.00 | 15,950.00 | 16,000.00 | 0.0M |
| 2025-09-17 | 16,100.00 | 16,100.00 | 16,000.00 | 16,000.00 | 0.0M |
| 2025-09-16 | 16,300.00 | 16,300.00 | 16,000.00 | 16,050.00 | 0.0M |
| 2025-09-15 | 16,250.00 | 16,300.00 | 16,000.00 | 16,300.00 | 0.0M |
| 2025-09-12 | 16,100.00 | 16,400.00 | 16,100.00 | 16,150.00 | 0.0M |
| 2025-09-11 | 16,150.00 | 16,250.00 | 16,000.00 | 16,100.00 | 0.0M |
| 2025-09-10 | 16,200.00 | 16,450.00 | 16,050.00 | 16,350.00 | 0.0M |
| 2025-09-09 | 16,300.00 | 16,300.00 | 16,100.00 | 16,100.00 | 0.0M |
| 2025-09-08 | 16,350.00 | 16,500.00 | 16,100.00 | 16,200.00 | 0.0M |
| 2025-09-05 | 16,600.00 | 16,750.00 | 16,550.00 | 16,550.00 | 0.0M |
| 2025-09-04 | 16,500.00 | 16,700.00 | 16,500.00 | 16,600.00 | 0.0M |
| 2025-09-03 | 16,550.00 | 16,550.00 | 16,350.00 | 16,500.00 | 0.1M |
| 2025-08-29 | 16,500.00 | 16,600.00 | 16,400.00 | 16,500.00 | 0.0M |
| 2025-08-28 | 16,700.00 | 17,000.00 | 16,500.00 | 16,650.00 | 0.0M |
| 2025-08-27 | 16,650.00 | 16,650.00 | 16,450.00 | 16,600.00 | 0.0M |
| 2025-08-26 | 16,100.00 | 16,650.00 | 16,100.00 | 16,650.00 | 0.0M |
| 2025-08-25 | 16,500.00 | 16,600.00 | 16,300.00 | 16,300.00 | 0.1M |
| 2025-08-22 | 16,700.00 | 16,750.00 | 16,450.00 | 16,600.00 | 0.1M |
| 2025-08-21 | 17,150.00 | 17,200.00 | 16,500.00 | 16,950.00 | 0.0M |
| 2025-08-20 | 17,400.00 | 17,600.00 | 16,900.00 | 17,350.00 | 0.0M |
| 2025-08-19 | 17,450.00 | 17,700.00 | 17,400.00 | 17,650.00 | 0.1M |
| 2025-08-18 | 17,350.00 | 17,400.00 | 17,100.00 | 17,400.00 | 0.0M |
| 2025-08-15 | 17,300.00 | 18,000.00 | 17,000.00 | 17,300.00 | 0.1M |
| 2025-08-14 | 17,500.00 | 17,500.00 | 17,050.00 | 17,050.00 | 0.1M |
| 2025-08-13 | 17,300.00 | 17,500.00 | 17,100.00 | 17,500.00 | 0.1M |
| 2025-08-12 | 17,300.00 | 17,800.00 | 17,200.00 | 17,300.00 | 0.1M |
| 2025-08-11 | 17,200.00 | 17,500.00 | 17,000.00 | 17,300.00 | 0.1M |
| 2025-08-08 | 17,950.00 | 18,000.00 | 17,100.00 | 17,300.00 | 0.1M |
| 2025-08-07 | 17,950.00 | 18,000.00 | 17,750.00 | 17,950.00 | 0.0M |
| 2025-08-06 | 17,800.00 | 17,850.00 | 17,650.00 | 17,750.00 | 0.0M |
| 2025-08-05 | 18,000.00 | 18,600.00 | 17,650.00 | 17,700.00 | 0.1M |
| 2025-08-04 | 19,000.00 | 19,000.00 | 18,000.00 | 18,000.00 | 0.1M |
| 2025-08-01 | 19,150.00 | 19,150.00 | 18,250.00 | 18,550.00 | 0.2M |
| 2025-07-31 | 16,800.00 | 17,950.00 | 16,700.00 | 17,950.00 | 0.1M |
| 2025-07-30 | 16,650.00 | 16,800.00 | 16,550.00 | 16,800.00 | 0.1M |
| 2025-07-29 | 16,850.00 | 16,900.00 | 16,600.00 | 16,650.00 | 0.1M |
| 2025-07-28 | 16,600.00 | 16,950.00 | 16,600.00 | 16,950.00 | 0.1M |
| 2025-07-25 | 16,550.00 | 16,700.00 | 16,500.00 | 16,600.00 | 0.1M |
| 2025-07-24 | 16,700.00 | 16,700.00 | 16,600.00 | 16,650.00 | 0.0M |
| 2025-07-23 | 17,000.00 | 17,000.00 | 16,500.00 | 16,700.00 | 0.1M |
| 2025-07-22 | 16,650.00 | 16,700.00 | 16,300.00 | 16,700.00 | 0.2M |
| 2025-07-21 | 17,000.00 | 17,050.00 | 16,650.00 | 16,650.00 | 0.1M |
| 2025-07-18 | 16,650.00 | 17,000.00 | 16,650.00 | 16,950.00 | 0.1M |
| 2025-07-17 | 16,450.00 | 16,650.00 | 16,450.00 | 16,650.00 | 0.1M |
| 2025-07-16 | 16,350.00 | 16,400.00 | 16,300.00 | 16,400.00 | 0.0M |
| 2025-07-15 | 16,200.00 | 16,400.00 | 16,150.00 | 16,350.00 | 0.1M |
| 2025-07-14 | 15,950.00 | 16,250.00 | 15,700.00 | 16,200.00 | 0.2M |
| 2025-07-11 | 15,900.00 | 16,100.00 | 15,800.00 | 16,050.00 | 0.0M |
| 2025-07-10 | 16,100.00 | 16,200.00 | 15,900.00 | 16,000.00 | 0.0M |
| 2025-07-09 | 16,150.00 | 16,400.00 | 15,900.00 | 16,200.00 | 0.1M |
| 2025-07-08 | 16,200.00 | 16,400.00 | 15,900.00 | 16,150.00 | 0.1M |
| 2025-07-07 | 16,050.00 | 16,400.00 | 16,050.00 | 16,100.00 | 0.2M |
| 2025-07-04 | 16,050.00 | 16,100.00 | 15,900.00 | 16,000.00 | 0.0M |
| 2025-07-03 | 16,100.00 | 16,100.00 | 15,900.00 | 16,050.00 | 0.0M |
| 2025-07-02 | 16,400.00 | 16,400.00 | 16,000.00 | 16,200.00 | 0.0M |
| 2025-07-01 | 15,950.00 | 16,300.00 | 15,950.00 | 16,250.00 | 0.0M |
| 2025-06-30 | 16,100.00 | 16,150.00 | 15,950.00 | 15,950.00 | 0.1M |
| 2025-06-27 | 15,700.00 | 16,000.00 | 15,400.00 | 16,000.00 | 0.1M |
| 2025-06-26 | 15,000.00 | 15,850.00 | 15,000.00 | 15,800.00 | 0.1M |
| 2025-06-25 | 14,950.00 | 15,000.00 | 14,900.00 | 14,950.00 | 0.0M |
| 2025-06-24 | 14,700.00 | 14,900.00 | 14,700.00 | 14,900.00 | 0.0M |
| 2025-06-23 | 14,608.69 | 14,782.61 | 14,565.21 | 14,608.69 | 0.1M |
| 2025-06-20 | 14,478.26 | 14,608.69 | 14,478.26 | 14,608.69 | 0.1M |
| 2025-06-19 | 14,521.74 | 14,521.74 | 14,391.30 | 14,478.26 | 0.0M |
| 2025-06-18 | 14,347.82 | 14,521.74 | 14,347.82 | 14,521.74 | 0.0M |
| 2025-06-17 | 14,391.30 | 14,478.26 | 14,347.82 | 14,434.78 | 0.0M |
| 2025-06-16 | 14,434.78 | 14,434.78 | 14,391.30 | 14,391.30 | 0.0M |
| 2025-06-13 | 14,347.82 | 14,434.78 | 14,347.82 | 14,391.30 | 0.0M |
| 2025-06-12 | 14,391.30 | 14,521.74 | 14,304.35 | 14,521.74 | 0.0M |
| 2025-06-11 | 14,173.91 | 14,695.65 | 14,173.91 | 14,391.30 | 0.1M |
| 2025-06-10 | 14,173.91 | 14,391.30 | 14,173.91 | 14,260.87 | 0.0M |
| 2025-06-09 | 14,260.87 | 14,260.87 | 14,260.87 | 14,260.87 | 0.0M |
| 2025-06-06 | 14,304.35 | 14,347.82 | 14,260.87 | 14,347.82 | 0.0M |
| 2025-06-05 | 14,521.74 | 14,521.74 | 14,304.35 | 14,391.30 | 0.0M |
| 2025-06-04 | 14,304.35 | 14,391.30 | 14,260.87 | 14,347.82 | 0.0M |
| 2025-06-03 | 14,304.35 | 14,304.35 | 14,304.35 | 14,304.35 | 0.0M |
| 2025-06-02 | 14,521.74 | 14,565.21 | 14,304.35 | 14,304.35 | 0.0M |
| 2025-05-30 | 14,521.74 | 14,521.74 | 14,304.35 | 14,521.74 | 0.0M |
| 2025-05-29 | 14,217.39 | 14,608.69 | 14,217.39 | 14,608.69 | 0.0M |
| 2025-05-28 | 14,260.87 | 14,347.82 | 14,086.95 | 14,217.39 | 0.0M |
| 2025-05-27 | 14,043.48 | 14,217.39 | 14,043.48 | 14,130.43 | 0.0M |
| 2025-05-26 | 14,000.00 | 14,043.48 | 14,000.00 | 14,043.48 | 0.0M |
| 2025-05-23 | 14,086.95 | 14,086.95 | 13,956.52 | 14,000.00 | 0.0M |
| 2025-05-22 | 14,086.95 | 14,086.95 | 13,956.52 | 14,086.95 | 0.0M |
| 2025-05-21 | 13,956.52 | 14,000.00 | 13,869.56 | 14,000.00 | 0.0M |
| 2025-05-20 | 13,956.52 | 14,043.48 | 13,956.52 | 14,043.48 | 0.0M |
| 2025-05-19 | 13,956.52 | 14,173.91 | 13,086.95 | 14,043.48 | 0.1M |
| 2025-05-16 | 14,043.48 | 14,043.48 | 13,913.04 | 14,043.48 | 0.0M |
| 2025-05-15 | 14,043.48 | 14,086.95 | 14,000.00 | 14,043.48 | 0.1M |
| 2025-05-14 | 14,173.91 | 14,173.91 | 13,913.04 | 14,086.95 | 0.0M |
| 2025-05-13 | 14,086.95 | 14,173.91 | 14,086.95 | 14,086.95 | 0.0M |
| 2025-05-12 | 14,217.39 | 14,260.87 | 14,000.00 | 14,086.95 | 0.0M |
| 2025-05-09 | 14,260.87 | 14,391.30 | 14,217.39 | 14,217.39 | 0.0M |
| 2025-05-08 | 14,173.91 | 14,260.87 | 14,173.91 | 14,260.87 | 0.0M |
| 2025-05-07 | 14,260.87 | 14,260.87 | 14,217.39 | 14,217.39 | 0.0M |
| 2025-05-06 | 14,260.87 | 14,260.87 | 14,173.91 | 14,260.87 | 0.0M |
| 2025-05-05 | 14,000.00 | 14,260.87 | 14,000.00 | 14,260.87 | 0.0M |
| 2025-04-29 | 14,173.91 | 14,347.82 | 14,173.91 | 14,260.87 | 0.0M |
| 2025-04-28 | 14,434.78 | 14,434.78 | 14,347.82 | 14,347.82 | 0.0M |
| 2025-04-25 | 14,608.69 | 14,608.69 | 14,434.78 | 14,434.78 | 0.1M |
| 2025-04-24 | 14,608.69 | 14,652.17 | 14,521.74 | 14,521.74 | 0.0M |
| 2025-04-23 | 14,478.26 | 14,565.21 | 14,478.26 | 14,565.21 | 0.0M |
| 2025-04-22 | 14,347.82 | 14,478.26 | 14,130.43 | 14,478.26 | 0.0M |
| 2025-04-21 | 14,521.74 | 14,608.69 | 14,260.87 | 14,608.69 | 0.1M |
| 2025-04-18 | 14,695.65 | 14,869.56 | 14,608.69 | 14,869.56 | 0.0M |
| 2025-04-17 | 14,521.74 | 15,304.34 | 14,521.74 | 15,000.00 | 0.0M |
| 2025-04-16 | 14,652.17 | 14,695.65 | 14,608.69 | 14,608.69 | 0.0M |
| 2025-04-15 | 14,695.65 | 14,782.61 | 14,521.74 | 14,652.17 | 0.0M |
| 2025-04-14 | 14,782.61 | 14,956.52 | 14,739.13 | 14,826.08 | 0.1M |
| 2025-04-11 | 14,521.74 | 14,695.65 | 14,478.26 | 14,608.69 | 0.1M |
| 2025-04-10 | 14,391.30 | 14,391.30 | 14,217.39 | 14,391.30 | 0.1M |
| 2025-04-09 | 13,565.21 | 13,869.56 | 13,391.30 | 13,478.26 | 0.0M |
| 2025-04-08 | 13,956.52 | 14,347.82 | 13,478.26 | 13,521.74 | 0.2M |
| 2025-04-04 | 14,434.78 | 14,434.78 | 14,086.95 | 14,434.78 | 0.1M |
| 2025-04-03 | 15,260.87 | 15,304.34 | 14,478.26 | 14,608.69 | 0.1M |
| 2025-04-02 | 15,652.17 | 15,739.13 | 15,565.21 | 15,565.21 | 0.0M |
| 2025-04-01 | 15,565.21 | 15,782.60 | 15,565.21 | 15,739.13 | 0.0M |
| 2025-03-31 | 15,652.17 | 15,739.13 | 15,000.00 | 15,739.13 | 0.0M |
| 2025-03-28 | 15,826.08 | 15,869.56 | 15,695.65 | 15,782.60 | 0.0M |
| 2025-03-27 | 15,826.08 | 15,826.08 | 15,826.08 | 15,826.08 | 0.0M |
| 2025-03-26 | 15,782.60 | 15,913.04 | 15,652.17 | 15,826.08 | 0.1M |
| 2025-03-25 | 15,608.69 | 15,913.04 | 15,565.21 | 15,739.13 | 0.0M |
| 2025-03-24 | 15,608.69 | 15,608.69 | 15,565.21 | 15,608.69 | 0.0M |
| 2025-03-21 | 15,652.17 | 15,695.65 | 15,652.17 | 15,695.65 | 0.0M |
| 2025-03-20 | 15,695.65 | 15,782.60 | 15,565.21 | 15,782.60 | 0.0M |
| 2025-03-19 | 15,826.08 | 15,826.08 | 15,739.13 | 15,826.08 | 0.1M |
| 2025-03-18 | 15,826.08 | 16,000.00 | 15,652.17 | 15,782.60 | 0.0M |
| 2025-03-17 | 15,782.60 | 15,782.60 | 15,652.17 | 15,782.60 | 0.0M |
| 2025-03-14 | 15,652.17 | 15,782.60 | 15,608.69 | 15,782.60 | 0.1M |
| 2025-03-13 | 15,652.17 | 15,695.65 | 15,608.69 | 15,652.17 | 0.0M |
| 2025-03-12 | 15,695.65 | 15,739.13 | 15,652.17 | 15,695.65 | 0.0M |
| 2025-03-11 | 15,608.69 | 15,695.65 | 15,608.69 | 15,695.65 | 0.0M |
| 2025-03-10 | 15,826.08 | 16,000.00 | 15,565.21 | 15,739.13 | 0.1M |
| 2025-03-07 | 15,652.17 | 16,086.95 | 15,652.17 | 15,826.08 | 0.1M |
| 2025-03-06 | 15,521.74 | 15,695.65 | 15,478.26 | 15,652.17 | 0.0M |
| 2025-03-05 | 15,478.26 | 15,565.21 | 15,391.30 | 15,565.21 | 0.1M |
| 2025-03-04 | 15,521.74 | 15,608.69 | 15,478.26 | 15,521.74 | 0.0M |
| 2025-03-03 | 15,565.21 | 15,565.21 | 15,478.26 | 15,521.74 | 0.0M |
| 2025-02-28 | 15,478.26 | 15,652.17 | 15,478.26 | 15,565.21 | 0.0M |
| 2025-02-27 | 15,565.21 | 15,565.21 | 15,434.78 | 15,478.26 | 0.0M |
| 2025-02-26 | 15,347.82 | 15,478.26 | 15,304.34 | 15,478.26 | 0.0M |
| 2025-02-25 | 15,347.82 | 15,695.65 | 15,304.34 | 15,478.26 | 0.0M |
| 2025-02-24 | 15,565.21 | 15,652.17 | 14,913.04 | 14,913.04 | 0.1M |
| 2025-02-21 | 15,956.52 | 15,956.52 | 15,565.21 | 15,565.21 | 0.0M |
| 2025-02-20 | 15,652.17 | 15,652.17 | 15,608.69 | 15,608.69 | 0.0M |
| 2025-02-19 | 15,782.60 | 15,782.60 | 15,608.69 | 15,695.65 | 0.1M |
| 2025-02-18 | 15,652.17 | 15,782.60 | 15,652.17 | 15,652.17 | 0.0M |
| 2025-02-17 | 15,478.26 | 15,739.13 | 15,434.78 | 15,608.69 | 0.0M |
| 2025-02-14 | 15,347.82 | 15,565.21 | 15,347.82 | 15,391.30 | 0.0M |
| 2025-02-13 | 15,304.34 | 15,391.30 | 15,260.87 | 15,304.34 | 0.0M |
| 2025-02-12 | 15,565.21 | 15,565.21 | 15,304.34 | 15,304.34 | 0.0M |
| 2025-02-11 | 15,434.78 | 15,608.69 | 15,347.82 | 15,478.26 | 0.0M |
| 2025-02-10 | 15,304.34 | 15,608.69 | 15,260.87 | 15,347.82 | 0.0M |
| 2025-02-07 | 15,608.69 | 15,608.69 | 15,304.34 | 15,434.78 | 0.0M |
| 2025-02-06 | 15,217.39 | 15,304.34 | 15,217.39 | 15,304.34 | 0.0M |
| 2025-02-05 | 15,304.34 | 15,652.17 | 15,260.87 | 15,260.87 | 0.0M |
| 2025-02-04 | 15,173.91 | 15,304.34 | 15,130.43 | 15,304.34 | 0.0M |
| 2025-02-03 | 15,043.48 | 15,173.91 | 15,000.00 | 15,173.91 | 0.0M |
| 2025-01-24 | 15,173.91 | 15,173.91 | 15,043.48 | 15,043.48 | 0.1M |
| 2025-01-23 | 15,130.43 | 15,217.39 | 15,086.95 | 15,217.39 | 0.0M |
| 2025-01-22 | 15,217.39 | 15,217.39 | 15,043.48 | 15,130.43 | 0.1M |
| 2025-01-21 | 15,217.39 | 15,217.39 | 15,086.95 | 15,130.43 | 0.0M |
| 2025-01-20 | 15,304.34 | 15,304.34 | 15,043.48 | 15,217.39 | 0.1M |
| 2025-01-17 | 15,347.82 | 15,521.74 | 15,304.34 | 15,304.34 | 0.0M |
| 2025-01-16 | 15,347.82 | 15,521.74 | 15,347.82 | 15,347.82 | 0.0M |
| 2025-01-15 | 15,391.30 | 15,391.30 | 15,130.43 | 15,304.34 | 0.0M |
| 2025-01-14 | 15,478.26 | 15,478.26 | 15,130.43 | 15,391.30 | 0.1M |
| 2025-01-13 | 15,478.26 | 15,478.26 | 15,304.34 | 15,478.26 | 0.0M |
| 2025-01-10 | 15,565.21 | 15,565.21 | 15,304.34 | 15,521.74 | 0.0M |
| 2025-01-09 | 15,565.21 | 15,565.21 | 15,478.26 | 15,565.21 | 0.0M |
| 2025-01-08 | 15,565.21 | 15,565.21 | 15,478.26 | 15,565.21 | 0.0M |
| 2025-01-07 | 15,521.74 | 15,869.56 | 15,391.30 | 15,521.74 | 0.0M |
| 2025-01-06 | 15,869.56 | 15,869.56 | 15,521.74 | 15,521.74 | 0.1M |
| 2025-01-03 | 15,826.08 | 15,956.52 | 15,652.17 | 15,913.04 | 0.0M |
| 2025-01-02 | 15,826.08 | 16,086.95 | 15,826.08 | 15,826.08 | 0.0M |