26,545.00
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 | 27,220.00 | 27,340.00 | 26,515.00 | 26,545.00 | 6.1M |
| 2025-09-25 | 26,755.00 | 28,050.00 | 26,725.00 | 27,720.00 | 7.8M |
| 2025-09-24 | 26,100.00 | 27,320.00 | 26,035.00 | 27,255.00 | 7.7M |
| 2025-09-22 | 25,790.00 | 27,150.00 | 25,550.00 | 26,600.00 | 9.1M |
| 2025-09-19 | 26,600.00 | 26,600.00 | 24,235.00 | 25,610.00 | 12.2M |
| 2025-09-18 | 24,300.00 | 25,865.00 | 24,165.00 | 25,455.00 | 10.5M |
| 2025-09-17 | 23,500.00 | 24,555.00 | 23,455.00 | 24,250.00 | 10.3M |
| 2025-09-16 | 23,035.00 | 23,320.00 | 22,760.00 | 23,015.00 | 6.4M |
| 2025-09-12 | 22,000.00 | 22,605.00 | 21,830.00 | 22,585.00 | 9.5M |
| 2025-09-11 | 21,200.00 | 21,460.00 | 21,110.00 | 21,405.00 | 3.9M |
| 2025-09-10 | 21,095.00 | 21,265.00 | 20,980.00 | 21,150.00 | 3.1M |
| 2025-09-09 | 21,065.00 | 21,390.00 | 20,880.00 | 21,020.00 | 4.8M |
| 2025-09-08 | 20,480.00 | 20,795.00 | 20,355.00 | 20,600.00 | 3.3M |
| 2025-09-05 | 20,180.00 | 20,310.00 | 20,040.00 | 20,240.00 | 2.5M |
| 2025-09-04 | 19,990.00 | 20,140.00 | 19,955.00 | 20,085.00 | 2.1M |
| 2025-09-03 | 20,065.00 | 20,130.00 | 19,870.00 | 19,945.00 | 4.3M |
| 2025-09-02 | 20,410.00 | 20,540.00 | 20,270.00 | 20,335.00 | 2.2M |
| 2025-09-01 | 20,295.00 | 20,395.00 | 20,010.00 | 20,285.00 | 3.3M |
| 2025-08-29 | 20,650.00 | 20,730.00 | 20,300.00 | 20,665.00 | 3.2M |
| 2025-08-28 | 20,220.00 | 20,785.00 | 20,195.00 | 20,750.00 | 3.9M |
| 2025-08-27 | 20,380.00 | 20,445.00 | 20,160.00 | 20,335.00 | 2.5M |
| 2025-08-26 | 20,120.00 | 20,355.00 | 20,090.00 | 20,245.00 | 3.9M |
| 2025-08-25 | 20,140.00 | 20,375.00 | 20,075.00 | 20,225.00 | 3.9M |
| 2025-08-22 | 20,440.00 | 20,560.00 | 20,005.00 | 20,095.00 | 4.4M |
| 2025-08-21 | 20,450.00 | 20,645.00 | 20,385.00 | 20,420.00 | 4.2M |
| 2025-08-20 | 21,080.00 | 21,195.00 | 20,780.00 | 20,925.00 | 3.2M |
| 2025-08-19 | 21,230.00 | 21,500.00 | 21,160.00 | 21,220.00 | 2.9M |
| 2025-08-18 | 21,430.00 | 21,490.00 | 21,045.00 | 21,045.00 | 3.5M |
| 2025-08-15 | 21,030.00 | 21,580.00 | 21,030.00 | 21,505.00 | 4.0M |
| 2025-08-14 | 21,495.00 | 21,540.00 | 21,120.00 | 21,255.00 | 4.4M |
| 2025-08-13 | 21,705.00 | 22,080.00 | 21,510.00 | 21,690.00 | 5.5M |
| 2025-08-12 | 21,400.00 | 21,790.00 | 21,255.00 | 21,520.00 | 5.3M |
| 2025-08-08 | 21,040.00 | 21,535.00 | 20,890.00 | 21,290.00 | 5.3M |
| 2025-08-07 | 20,550.00 | 21,125.00 | 20,380.00 | 21,020.00 | 7.8M |
| 2025-08-06 | 21,750.00 | 21,915.00 | 21,420.00 | 21,550.00 | 6.1M |
| 2025-08-05 | 22,500.00 | 22,630.00 | 22,160.00 | 22,395.00 | 4.9M |
| 2025-08-04 | 21,470.00 | 22,570.00 | 21,420.00 | 22,485.00 | 7.8M |
| 2025-08-01 | 22,330.00 | 22,850.00 | 22,330.00 | 22,405.00 | 14.3M |
| 2025-07-31 | 27,200.00 | 27,700.00 | 26,980.00 | 27,330.00 | 3.9M |
| 2025-07-30 | 27,180.00 | 27,325.00 | 27,060.00 | 27,265.00 | 2.3M |
| 2025-07-29 | 27,200.00 | 27,360.00 | 26,940.00 | 27,000.00 | 3.1M |
| 2025-07-28 | 27,525.00 | 27,575.00 | 26,850.00 | 27,330.00 | 3.3M |
| 2025-07-25 | 27,800.00 | 28,110.00 | 27,700.00 | 27,960.00 | 2.7M |
| 2025-07-24 | 28,410.00 | 28,435.00 | 27,830.00 | 28,020.00 | 3.7M |
| 2025-07-23 | 27,380.00 | 28,190.00 | 27,185.00 | 28,020.00 | 4.7M |
| 2025-07-22 | 28,075.00 | 28,165.00 | 27,385.00 | 27,485.00 | 3.1M |
| 2025-07-18 | 27,775.00 | 28,130.00 | 27,555.00 | 27,850.00 | 3.5M |
| 2025-07-17 | 27,500.00 | 27,970.00 | 26,880.00 | 27,770.00 | 4.7M |
| 2025-07-16 | 27,695.00 | 28,535.00 | 27,565.00 | 27,890.00 | 7.2M |
| 2025-07-15 | 26,450.00 | 27,425.00 | 26,220.00 | 27,410.00 | 4.0M |
| 2025-07-14 | 26,655.00 | 26,700.00 | 26,435.00 | 26,485.00 | 2.2M |
| 2025-07-11 | 27,200.00 | 27,200.00 | 26,640.00 | 27,000.00 | 3.0M |
| 2025-07-10 | 27,175.00 | 27,175.00 | 26,760.00 | 26,760.00 | 3.2M |
| 2025-07-09 | 27,630.00 | 27,675.00 | 26,935.00 | 27,175.00 | 3.7M |
| 2025-07-08 | 26,820.00 | 27,560.00 | 26,810.00 | 27,265.00 | 3.2M |
| 2025-07-07 | 27,000.00 | 27,300.00 | 26,860.00 | 27,125.00 | 2.0M |
| 2025-07-04 | 27,380.00 | 27,520.00 | 27,070.00 | 27,175.00 | 3.5M |
| 2025-07-03 | 26,820.00 | 27,075.00 | 26,725.00 | 27,050.00 | 4.3M |
| 2025-07-02 | 26,400.00 | 26,890.00 | 26,250.00 | 26,585.00 | 4.1M |
| 2025-07-01 | 27,380.00 | 27,545.00 | 26,945.00 | 27,070.00 | 3.8M |
| 2025-06-30 | 28,000.00 | 28,540.00 | 27,395.00 | 27,680.00 | 6.8M |
| 2025-06-27 | 27,300.00 | 27,850.00 | 27,175.00 | 27,515.00 | 6.8M |
| 2025-06-26 | 25,680.00 | 26,430.00 | 25,475.00 | 26,380.00 | 5.7M |
| 2025-06-25 | 25,560.00 | 25,635.00 | 25,045.00 | 25,370.00 | 3.9M |
| 2025-06-24 | 24,390.00 | 24,910.00 | 24,365.00 | 24,570.00 | 3.9M |
| 2025-06-23 | 23,530.00 | 23,790.00 | 23,280.00 | 23,705.00 | 2.8M |
| 2025-06-20 | 24,045.00 | 24,295.00 | 23,885.00 | 23,985.00 | 3.9M |
| 2025-06-19 | 24,600.00 | 24,660.00 | 24,000.00 | 24,000.00 | 2.9M |
| 2025-06-18 | 24,455.00 | 24,840.00 | 24,380.00 | 24,735.00 | 3.0M |
| 2025-06-17 | 24,465.00 | 24,980.00 | 24,305.00 | 24,720.00 | 4.1M |
| 2025-06-16 | 23,825.00 | 24,055.00 | 23,740.00 | 24,015.00 | 3.0M |
| 2025-06-13 | 24,180.00 | 24,285.00 | 23,450.00 | 23,800.00 | 7.4M |
| 2025-06-12 | 24,685.00 | 25,050.00 | 24,595.00 | 25,000.00 | 3.6M |
| 2025-06-11 | 24,220.00 | 24,880.00 | 24,100.00 | 24,880.00 | 4.5M |
| 2025-06-10 | 24,000.00 | 24,210.00 | 23,650.00 | 23,740.00 | 3.8M |
| 2025-06-09 | 24,120.00 | 24,125.00 | 23,720.00 | 23,855.00 | 3.1M |
| 2025-06-06 | 23,600.00 | 23,725.00 | 23,410.00 | 23,650.00 | 2.9M |
| 2025-06-05 | 22,600.00 | 23,420.00 | 22,540.00 | 23,350.00 | 4.1M |
| 2025-06-04 | 22,735.00 | 22,820.00 | 22,465.00 | 22,500.00 | 2.5M |
| 2025-06-03 | 22,700.00 | 22,875.00 | 22,400.00 | 22,400.00 | 2.7M |
| 2025-06-02 | 23,020.00 | 23,050.00 | 22,515.00 | 22,605.00 | 2.7M |
| 2025-05-30 | 23,500.00 | 23,680.00 | 23,000.00 | 23,000.00 | 6.2M |
| 2025-05-29 | 24,030.00 | 24,150.00 | 23,615.00 | 24,150.00 | 4.1M |
| 2025-05-28 | 23,640.00 | 23,760.00 | 23,145.00 | 23,165.00 | 2.7M |
| 2025-05-27 | 23,350.00 | 23,350.00 | 22,950.00 | 23,195.00 | 2.3M |
| 2025-05-26 | 22,810.00 | 23,545.00 | 22,805.00 | 23,355.00 | 2.7M |
| 2025-05-23 | 23,000.00 | 23,025.00 | 22,705.00 | 22,755.00 | 2.2M |
| 2025-05-22 | 22,770.00 | 22,830.00 | 22,375.00 | 22,680.00 | 3.9M |
| 2025-05-21 | 23,250.00 | 23,450.00 | 23,155.00 | 23,245.00 | 2.3M |
| 2025-05-20 | 23,145.00 | 23,625.00 | 23,140.00 | 23,345.00 | 2.8M |
| 2025-05-19 | 23,060.00 | 23,310.00 | 22,950.00 | 23,065.00 | 2.5M |
| 2025-05-16 | 23,810.00 | 23,895.00 | 23,320.00 | 23,465.00 | 3.0M |
| 2025-05-15 | 23,955.00 | 24,220.00 | 23,805.00 | 24,130.00 | 3.0M |
| 2025-05-14 | 24,460.00 | 24,560.00 | 23,815.00 | 24,225.00 | 4.2M |
| 2025-05-13 | 24,000.00 | 24,255.00 | 23,615.00 | 24,000.00 | 5.8M |
| 2025-05-12 | 22,820.00 | 23,060.00 | 22,550.00 | 22,890.00 | 3.9M |
| 2025-05-09 | 22,725.00 | 22,750.00 | 22,155.00 | 22,555.00 | 4.4M |
| 2025-05-08 | 22,295.00 | 22,570.00 | 21,995.00 | 22,355.00 | 4.2M |
| 2025-05-07 | 21,555.00 | 21,940.00 | 21,310.00 | 21,905.00 | 4.9M |
| 2025-05-02 | 21,700.00 | 21,885.00 | 20,990.00 | 21,140.00 | 5.8M |
| 2025-05-01 | 21,530.00 | 21,565.00 | 20,570.00 | 21,210.00 | 7.2M |
| 2025-04-30 | 21,000.00 | 21,230.00 | 20,785.00 | 21,225.00 | 3.4M |
| 2025-04-28 | 21,630.00 | 21,645.00 | 21,110.00 | 21,200.00 | 3.0M |
| 2025-04-25 | 21,245.00 | 21,365.00 | 20,815.00 | 21,250.00 | 4.6M |
| 2025-04-24 | 20,185.00 | 20,555.00 | 20,115.00 | 20,385.00 | 4.6M |
| 2025-04-23 | 19,960.00 | 19,985.00 | 19,470.00 | 19,650.00 | 3.2M |
| 2025-04-22 | 19,340.00 | 19,485.00 | 19,090.00 | 19,180.00 | 2.5M |
| 2025-04-21 | 19,370.00 | 19,640.00 | 19,250.00 | 19,430.00 | 2.0M |
| 2025-04-18 | 19,600.00 | 19,745.00 | 19,310.00 | 19,515.00 | 2.3M |
| 2025-04-17 | 19,710.00 | 19,915.00 | 19,190.00 | 19,810.00 | 4.3M |
| 2025-04-16 | 19,890.00 | 20,000.00 | 19,425.00 | 19,690.00 | 4.4M |
| 2025-04-15 | 20,000.00 | 20,220.00 | 19,930.00 | 19,990.00 | 2.4M |
| 2025-04-14 | 20,240.00 | 20,660.00 | 19,710.00 | 19,905.00 | 4.7M |
| 2025-04-11 | 18,590.00 | 19,765.00 | 18,415.00 | 19,640.00 | 5.3M |
| 2025-04-10 | 20,220.00 | 20,250.00 | 19,310.00 | 19,665.00 | 5.5M |
| 2025-04-09 | 17,800.00 | 17,950.00 | 17,110.00 | 17,420.00 | 5.8M |
| 2025-04-08 | 17,720.00 | 18,865.00 | 17,680.00 | 18,550.00 | 4.9M |
| 2025-04-07 | 16,560.00 | 17,650.00 | 16,560.00 | 17,060.00 | 6.1M |
| 2025-04-04 | 19,540.00 | 19,700.00 | 18,600.00 | 18,960.00 | 5.6M |
| 2025-04-03 | 19,240.00 | 19,930.00 | 19,170.00 | 19,880.00 | 4.7M |
| 2025-04-02 | 20,350.00 | 20,850.00 | 20,315.00 | 20,640.00 | 3.5M |
| 2025-04-01 | 20,190.00 | 20,440.00 | 19,950.00 | 20,250.00 | 3.0M |
| 2025-03-31 | 20,560.00 | 20,650.00 | 20,100.00 | 20,110.00 | 4.5M |
| 2025-03-28 | 21,810.00 | 21,840.00 | 21,285.00 | 21,525.00 | 3.2M |
| 2025-03-27 | 22,410.00 | 22,590.00 | 22,170.00 | 22,290.00 | 3.3M |
| 2025-03-26 | 22,810.00 | 22,875.00 | 22,500.00 | 22,670.00 | 2.9M |
| 2025-03-25 | 22,770.00 | 23,010.00 | 22,250.00 | 22,310.00 | 2.7M |
| 2025-03-24 | 22,390.00 | 22,390.00 | 22,150.00 | 22,190.00 | 2.0M |
| 2025-03-21 | 22,070.00 | 22,600.00 | 22,070.00 | 22,365.00 | 2.9M |
| 2025-03-19 | 22,290.00 | 22,665.00 | 22,200.00 | 22,200.00 | 2.9M |
| 2025-03-18 | 22,410.00 | 22,460.00 | 22,170.00 | 22,330.00 | 2.4M |
| 2025-03-17 | 21,850.00 | 22,220.00 | 21,760.00 | 21,955.00 | 2.7M |
| 2025-03-14 | 21,015.00 | 21,555.00 | 20,965.00 | 21,480.00 | 3.7M |
| 2025-03-13 | 21,695.00 | 21,835.00 | 21,290.00 | 21,320.00 | 3.2M |
| 2025-03-12 | 21,250.00 | 21,535.00 | 21,130.00 | 21,335.00 | 2.5M |
| 2025-03-11 | 21,005.00 | 21,370.00 | 20,635.00 | 21,370.00 | 3.8M |
| 2025-03-10 | 21,000.00 | 21,680.00 | 21,000.00 | 21,475.00 | 2.8M |
| 2025-03-07 | 21,140.00 | 21,265.00 | 20,985.00 | 21,115.00 | 4.3M |
| 2025-03-06 | 22,190.00 | 22,310.00 | 21,550.00 | 21,780.00 | 3.5M |
| 2025-03-05 | 22,440.00 | 22,640.00 | 22,035.00 | 22,035.00 | 3.1M |
| 2025-03-04 | 21,730.00 | 22,565.00 | 21,605.00 | 22,450.00 | 3.8M |
| 2025-03-03 | 22,465.00 | 22,515.00 | 22,075.00 | 22,380.00 | 2.7M |
| 2025-02-28 | 22,300.00 | 22,465.00 | 21,785.00 | 22,125.00 | 5.1M |
| 2025-02-27 | 23,350.00 | 23,395.00 | 22,970.00 | 23,155.00 | 3.8M |
| 2025-02-26 | 23,100.00 | 23,105.00 | 22,480.00 | 22,945.00 | 6.0M |
| 2025-02-25 | 24,680.00 | 25,545.00 | 24,200.00 | 24,200.00 | 5.0M |
| 2025-02-21 | 25,000.00 | 25,470.00 | 24,985.00 | 25,455.00 | 2.7M |
| 2025-02-20 | 25,940.00 | 25,965.00 | 25,125.00 | 25,200.00 | 3.7M |
| 2025-02-19 | 25,100.00 | 26,100.00 | 25,010.00 | 26,015.00 | 4.1M |
| 2025-02-18 | 25,070.00 | 25,470.00 | 24,870.00 | 25,130.00 | 2.6M |
| 2025-02-17 | 24,505.00 | 24,930.00 | 24,430.00 | 24,790.00 | 2.7M |
| 2025-02-14 | 25,130.00 | 25,360.00 | 24,745.00 | 24,825.00 | 3.7M |
| 2025-02-13 | 25,700.00 | 25,790.00 | 25,350.00 | 25,350.00 | 3.0M |
| 2025-02-12 | 26,070.00 | 26,180.00 | 25,435.00 | 25,650.00 | 3.1M |
| 2025-02-10 | 25,675.00 | 25,970.00 | 25,265.00 | 25,635.00 | 3.1M |
| 2025-02-07 | 25,850.00 | 26,230.00 | 25,360.00 | 25,500.00 | 4.7M |
| 2025-02-06 | 26,280.00 | 26,695.00 | 26,090.00 | 26,580.00 | 2.9M |
| 2025-02-05 | 26,220.00 | 26,220.00 | 25,890.00 | 26,070.00 | 2.2M |
| 2025-02-04 | 26,295.00 | 26,680.00 | 25,740.00 | 26,025.00 | 3.5M |
| 2025-02-03 | 25,560.00 | 25,965.00 | 25,480.00 | 25,750.00 | 3.2M |
| 2025-01-31 | 25,860.00 | 26,320.00 | 25,860.00 | 26,205.00 | 4.2M |
| 2025-01-30 | 25,190.00 | 25,495.00 | 24,610.00 | 25,360.00 | 4.1M |
| 2025-01-29 | 24,800.00 | 25,040.00 | 24,185.00 | 24,895.00 | 4.6M |
| 2025-01-28 | 24,440.00 | 24,895.00 | 24,235.00 | 24,325.00 | 5.5M |
| 2025-01-27 | 26,800.00 | 26,895.00 | 25,735.00 | 25,805.00 | 4.5M |
| 2025-01-24 | 27,150.00 | 27,485.00 | 26,970.00 | 27,135.00 | 3.3M |
| 2025-01-23 | 28,000.00 | 28,395.00 | 27,160.00 | 27,430.00 | 4.2M |
| 2025-01-22 | 27,525.00 | 27,825.00 | 27,240.00 | 27,490.00 | 4.6M |
| 2025-01-21 | 27,040.00 | 27,345.00 | 26,610.00 | 27,035.00 | 3.9M |
| 2025-01-20 | 26,950.00 | 27,150.00 | 26,440.00 | 26,650.00 | 3.1M |
| 2025-01-17 | 26,600.00 | 27,030.00 | 26,325.00 | 26,655.00 | 4.0M |
| 2025-01-16 | 26,155.00 | 27,150.00 | 25,565.00 | 26,650.00 | 5.1M |
| 2025-01-15 | 26,345.00 | 26,435.00 | 25,550.00 | 25,655.00 | 4.2M |
| 2025-01-14 | 26,700.00 | 26,820.00 | 25,840.00 | 26,020.00 | 4.6M |
| 2025-01-10 | 27,030.00 | 27,595.00 | 26,980.00 | 27,025.00 | 5.0M |
| 2025-01-09 | 27,305.00 | 27,620.00 | 26,900.00 | 27,035.00 | 4.4M |
| 2025-01-08 | 26,790.00 | 27,670.00 | 26,690.00 | 27,540.00 | 6.2M |
| 2025-01-07 | 25,340.00 | 27,265.00 | 25,255.00 | 27,100.00 | 10.3M |
| 2025-01-06 | 24,480.00 | 24,635.00 | 24,135.00 | 24,360.00 | 3.1M |