10,345.00
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 | 10,370.00 | 10,370.00 | 10,290.00 | 10,345.00 | 0.0M |
| 2025-09-25 | 10,295.00 | 10,330.00 | 10,270.00 | 10,270.00 | 0.0M |
| 2025-09-24 | 10,290.00 | 10,300.00 | 10,250.00 | 10,280.00 | 0.1M |
| 2025-09-23 | 10,290.00 | 10,290.00 | 10,270.00 | 10,275.00 | 0.1M |
| 2025-09-22 | 10,300.00 | 10,305.00 | 10,235.00 | 10,270.00 | 0.0M |
| 2025-09-19 | 10,200.00 | 10,260.00 | 10,195.00 | 10,240.00 | 0.0M |
| 2025-09-18 | 10,270.00 | 10,270.00 | 10,120.00 | 10,160.00 | 0.0M |
| 2025-09-17 | 10,155.00 | 10,155.00 | 10,040.00 | 10,065.00 | 0.0M |
| 2025-09-16 | 10,200.00 | 10,200.00 | 10,060.00 | 10,075.00 | 0.1M |
| 2025-09-15 | 10,055.00 | 10,170.00 | 10,055.00 | 10,170.00 | 0.1M |
| 2025-09-12 | 10,225.00 | 10,225.00 | 10,150.00 | 10,165.00 | 0.0M |
| 2025-09-11 | 10,230.00 | 10,230.00 | 10,162.00 | 10,190.00 | 0.0M |
| 2025-09-10 | 10,180.00 | 10,180.00 | 10,115.00 | 10,130.00 | 0.0M |
| 2025-09-09 | 10,175.00 | 10,175.00 | 10,107.00 | 10,140.00 | 0.0M |
| 2025-09-08 | 10,260.00 | 10,260.00 | 10,150.00 | 10,180.00 | 0.0M |
| 2025-09-05 | 10,230.00 | 10,230.00 | 10,195.00 | 10,230.00 | 0.0M |
| 2025-09-04 | 10,200.00 | 10,210.00 | 10,165.00 | 10,205.00 | 0.0M |
| 2025-09-03 | 10,200.00 | 10,270.00 | 10,200.00 | 10,240.00 | 0.0M |
| 2025-09-02 | 10,310.00 | 10,335.00 | 10,295.00 | 10,310.00 | 0.0M |
| 2025-09-01 | 10,305.00 | 10,350.00 | 10,300.00 | 10,315.00 | 0.0M |
| 2025-08-29 | 10,575.00 | 10,575.00 | 10,265.00 | 10,305.00 | 0.0M |
| 2025-08-28 | 10,400.00 | 10,400.00 | 10,315.00 | 10,340.00 | 0.0M |
| 2025-08-27 | 10,645.00 | 10,645.00 | 10,305.00 | 10,335.00 | 0.0M |
| 2025-08-26 | 10,340.00 | 10,340.00 | 10,210.00 | 10,340.00 | 0.0M |
| 2025-08-25 | 10,240.00 | 10,315.00 | 10,240.00 | 10,290.00 | 0.0M |
| 2025-08-22 | 10,240.00 | 10,250.00 | 10,200.00 | 10,210.00 | 0.0M |
| 2025-08-21 | 10,255.00 | 10,255.00 | 10,200.00 | 10,240.00 | 0.0M |
| 2025-08-20 | 10,200.00 | 10,205.00 | 10,160.00 | 10,195.00 | 0.0M |
| 2025-08-19 | 10,160.00 | 10,160.00 | 10,115.00 | 10,145.00 | 0.1M |
| 2025-08-18 | 10,190.00 | 10,190.00 | 10,115.00 | 10,115.00 | 0.1M |
| 2025-08-14 | 10,205.00 | 10,205.00 | 10,140.00 | 10,180.00 | 0.0M |
| 2025-08-13 | 10,160.00 | 10,160.00 | 10,090.00 | 10,100.00 | 0.0M |
| 2025-08-12 | 10,130.00 | 10,140.00 | 10,100.00 | 10,125.00 | 0.0M |
| 2025-08-11 | 10,200.00 | 10,200.00 | 10,160.00 | 10,190.00 | 0.0M |
| 2025-08-08 | 10,145.00 | 10,165.00 | 10,100.00 | 10,155.00 | 0.0M |
| 2025-08-07 | 10,100.00 | 10,125.00 | 10,080.00 | 10,090.00 | 0.1M |
| 2025-08-06 | 10,145.00 | 10,160.00 | 10,090.00 | 10,155.00 | 0.0M |
| 2025-08-05 | 10,045.00 | 10,100.00 | 10,030.00 | 10,085.00 | 0.0M |
| 2025-08-04 | 10,070.00 | 10,070.00 | 9,965.00 | 10,010.00 | 0.0M |
| 2025-08-01 | 10,090.00 | 10,125.00 | 10,055.00 | 10,100.00 | 0.0M |
| 2025-07-31 | 10,190.00 | 10,207.00 | 10,130.00 | 10,130.00 | 0.2M |
| 2025-07-30 | 10,210.00 | 10,210.00 | 10,125.00 | 10,190.00 | 0.2M |
| 2025-07-29 | 10,230.00 | 10,235.00 | 10,205.00 | 10,235.00 | 0.2M |
| 2025-07-28 | 10,240.00 | 10,240.00 | 10,185.00 | 10,235.00 | 0.2M |
| 2025-07-25 | 10,130.00 | 10,190.00 | 10,130.00 | 10,185.00 | 0.2M |
| 2025-07-24 | 10,180.00 | 10,215.00 | 10,105.00 | 10,125.00 | 0.2M |
| 2025-07-23 | 10,280.00 | 10,320.00 | 10,245.00 | 10,275.00 | 0.2M |
| 2025-07-22 | 10,300.00 | 10,325.00 | 10,275.00 | 10,325.00 | 0.2M |
| 2025-07-21 | 10,400.00 | 10,400.00 | 10,355.00 | 10,360.00 | 0.2M |
| 2025-07-18 | 10,400.00 | 10,450.00 | 10,400.00 | 10,415.00 | 0.2M |
| 2025-07-17 | 10,325.00 | 10,345.00 | 10,290.00 | 10,340.00 | 0.2M |
| 2025-07-16 | 10,300.00 | 10,320.00 | 10,230.00 | 10,295.00 | 0.2M |
| 2025-07-15 | 10,300.00 | 10,360.00 | 10,285.00 | 10,320.00 | 0.2M |
| 2025-07-14 | 10,175.00 | 10,300.00 | 10,175.00 | 10,300.00 | 0.2M |
| 2025-07-11 | 10,160.00 | 10,390.00 | 10,160.00 | 10,355.00 | 0.2M |
| 2025-07-10 | 10,310.00 | 10,320.00 | 10,270.00 | 10,285.00 | 0.2M |
| 2025-07-09 | 10,260.00 | 10,330.00 | 10,260.00 | 10,310.00 | 0.2M |
| 2025-07-08 | 10,250.00 | 10,250.00 | 10,180.00 | 10,225.00 | 0.2M |
| 2025-07-07 | 10,240.00 | 10,265.00 | 10,220.00 | 10,250.00 | 0.2M |
| 2025-07-04 | 10,175.00 | 10,280.00 | 10,175.00 | 10,220.00 | 0.2M |
| 2025-07-03 | 10,125.00 | 10,195.00 | 10,125.00 | 10,175.00 | 0.2M |
| 2025-07-02 | 10,090.00 | 10,130.00 | 10,050.00 | 10,085.00 | 0.2M |
| 2025-07-01 | 9,955.00 | 10,000.00 | 9,945.00 | 9,960.00 | 0.2M |
| 2025-06-30 | 9,990.00 | 10,015.00 | 9,920.00 | 9,955.00 | 0.3M |
| 2025-06-27 | 9,970.00 | 9,970.00 | 9,910.00 | 9,960.00 | 0.2M |
| 2025-06-26 | 9,880.00 | 9,910.00 | 9,860.00 | 9,890.00 | 0.2M |
| 2025-06-25 | 9,955.00 | 9,995.00 | 9,900.00 | 9,975.00 | 0.2M |
| 2025-06-24 | 10,060.00 | 10,060.00 | 9,935.00 | 9,965.00 | 0.2M |
| 2025-06-23 | 9,925.00 | 10,045.00 | 9,925.00 | 10,035.00 | 0.2M |
| 2025-06-20 | 10,080.00 | 10,080.00 | 9,895.00 | 9,910.00 | 0.2M |
| 2025-06-19 | 10,015.00 | 10,015.00 | 9,935.00 | 9,980.00 | 0.2M |
| 2025-06-18 | 9,950.00 | 10,005.00 | 9,945.00 | 9,965.00 | 0.2M |
| 2025-06-17 | 9,925.00 | 9,950.00 | 9,900.00 | 9,950.00 | 0.2M |
| 2025-06-16 | 9,980.00 | 10,025.00 | 9,940.00 | 9,985.00 | 0.2M |
| 2025-06-13 | 9,975.00 | 10,000.00 | 9,840.00 | 9,980.00 | 0.2M |
| 2025-06-12 | 10,015.00 | 10,015.00 | 9,860.00 | 9,910.00 | 0.2M |
| 2025-06-11 | 10,010.00 | 10,065.00 | 9,987.00 | 10,065.00 | 0.2M |
| 2025-06-10 | 9,820.00 | 9,915.00 | 9,820.00 | 9,900.00 | 0.2M |
| 2025-06-09 | 9,885.00 | 9,885.00 | 9,800.00 | 9,820.00 | 0.2M |
| 2025-06-05 | 9,865.00 | 9,865.00 | 9,765.00 | 9,800.00 | 0.3M |
| 2025-06-04 | 9,910.00 | 9,925.00 | 9,865.00 | 9,865.00 | 0.2M |
| 2025-06-02 | 9,780.00 | 9,840.00 | 9,750.00 | 9,765.00 | 0.2M |
| 2025-05-30 | 9,750.00 | 9,830.00 | 9,730.00 | 9,810.00 | 0.2M |
| 2025-05-29 | 9,935.00 | 9,940.00 | 9,845.00 | 9,870.00 | 0.2M |
| 2025-05-28 | 9,810.00 | 9,835.00 | 9,765.00 | 9,780.00 | 0.2M |
| 2025-05-27 | 9,615.00 | 9,730.00 | 9,615.00 | 9,695.00 | 0.2M |
| 2025-05-26 | 9,775.00 | 9,775.00 | 9,670.00 | 9,710.00 | 0.2M |
| 2025-05-23 | 9,800.00 | 9,800.00 | 9,705.00 | 9,725.00 | 0.2M |
| 2025-05-22 | 9,770.00 | 9,785.00 | 9,700.00 | 9,780.00 | 0.2M |
| 2025-05-21 | 9,995.00 | 9,995.00 | 9,915.00 | 9,930.00 | 0.2M |
| 2025-05-20 | 10,030.00 | 10,045.00 | 9,990.00 | 10,015.00 | 0.2M |
| 2025-05-19 | 9,950.00 | 10,015.00 | 9,950.00 | 9,995.00 | 0.2M |
| 2025-05-16 | 10,035.00 | 10,035.00 | 9,910.00 | 9,920.00 | 0.2M |
| 2025-05-15 | 9,890.00 | 9,920.00 | 9,795.00 | 9,820.00 | 0.4M |
| 2025-05-14 | 10,095.00 | 10,095.00 | 10,035.00 | 10,095.00 | 0.2M |
| 2025-05-13 | 10,125.00 | 10,125.00 | 10,035.00 | 10,075.00 | 0.2M |
| 2025-05-12 | 9,820.00 | 9,910.00 | 9,805.00 | 9,870.00 | 0.2M |
| 2025-05-09 | 9,815.00 | 9,895.00 | 9,790.00 | 9,805.00 | 0.2M |
| 2025-05-08 | 9,785.00 | 9,825.00 | 9,735.00 | 9,780.00 | 0.2M |
| 2025-05-07 | 9,630.00 | 9,805.00 | 9,630.00 | 9,770.00 | 0.3M |
| 2025-05-02 | 10,225.00 | 10,225.00 | 9,895.00 | 9,895.00 | 0.6M |
| 2025-04-30 | 10,045.00 | 10,045.00 | 9,930.00 | 9,945.00 | 0.3M |
| 2025-04-29 | 10,035.00 | 10,037.00 | 10,005.00 | 10,015.00 | 0.6M |