48,420.00
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 | 49,175.00 | 49,175.00 | 48,100.00 | 48,420.00 | 0.0M |
| 2025-09-25 | 49,420.00 | 49,700.00 | 49,300.00 | 49,630.00 | 0.0M |
| 2025-09-24 | 49,860.00 | 49,865.00 | 49,205.00 | 49,615.00 | 0.0M |
| 2025-09-23 | 49,675.00 | 49,830.00 | 49,440.00 | 49,735.00 | 0.0M |
| 2025-09-22 | 49,410.00 | 49,595.00 | 49,190.00 | 49,335.00 | 0.0M |
| 2025-09-19 | 49,240.00 | 49,240.00 | 48,785.00 | 48,870.00 | 0.0M |
| 2025-09-18 | 48,420.00 | 49,035.00 | 48,390.00 | 49,035.00 | 0.0M |
| 2025-09-17 | 48,435.00 | 48,455.00 | 48,155.00 | 48,230.00 | 0.0M |
| 2025-09-16 | 48,100.00 | 48,880.00 | 48,100.00 | 48,805.00 | 0.0M |
| 2025-09-15 | 48,225.00 | 48,295.00 | 47,835.00 | 48,055.00 | 0.0M |
| 2025-09-12 | 47,520.00 | 47,805.00 | 47,205.00 | 47,800.00 | 0.0M |
| 2025-09-11 | 46,730.00 | 46,950.00 | 46,485.00 | 46,805.00 | 0.0M |
| 2025-09-10 | 45,790.00 | 46,555.00 | 45,790.00 | 46,485.00 | 0.0M |
| 2025-09-09 | 44,930.00 | 45,570.00 | 44,930.00 | 45,530.00 | 0.1M |
| 2025-09-08 | 44,800.00 | 44,935.00 | 44,720.00 | 44,935.00 | 0.0M |
| 2025-09-05 | 44,750.00 | 44,820.00 | 44,600.00 | 44,765.00 | 0.0M |
| 2025-09-04 | 44,495.00 | 44,635.00 | 44,465.00 | 44,605.00 | 0.0M |
| 2025-09-03 | 44,195.00 | 44,425.00 | 44,195.00 | 44,425.00 | 0.0M |
| 2025-09-02 | 44,020.00 | 44,210.00 | 43,910.00 | 44,195.00 | 0.0M |
| 2025-09-01 | 43,925.00 | 44,230.00 | 43,650.00 | 43,770.00 | 0.0M |
| 2025-08-29 | 44,880.00 | 45,865.00 | 44,450.00 | 44,450.00 | 0.0M |
| 2025-08-28 | 44,210.00 | 44,860.00 | 44,210.00 | 44,830.00 | 0.0M |
| 2025-08-27 | 44,380.00 | 44,570.00 | 44,280.00 | 44,570.00 | 0.0M |
| 2025-08-26 | 44,815.00 | 44,815.00 | 44,425.00 | 44,470.00 | 0.0M |
| 2025-08-25 | 44,595.00 | 44,895.00 | 44,585.00 | 44,895.00 | 0.0M |
| 2025-08-22 | 44,480.00 | 44,535.00 | 44,245.00 | 44,355.00 | 0.0M |
| 2025-08-21 | 44,175.00 | 44,350.00 | 44,000.00 | 44,000.00 | 0.0M |
| 2025-08-20 | 43,850.00 | 43,905.00 | 43,250.00 | 43,905.00 | 0.0M |
| 2025-08-19 | 44,355.00 | 44,435.00 | 44,075.00 | 44,150.00 | 0.0M |
| 2025-08-18 | 44,930.00 | 44,930.00 | 44,450.00 | 44,450.00 | 0.0M |
| 2025-08-14 | 45,400.00 | 45,400.00 | 45,045.00 | 45,145.00 | 0.0M |
| 2025-08-13 | 45,110.00 | 45,235.00 | 44,860.00 | 45,235.00 | 0.0M |
| 2025-08-12 | 45,190.00 | 45,330.00 | 44,690.00 | 44,745.00 | 0.0M |
| 2025-08-11 | 45,100.00 | 45,100.00 | 44,730.00 | 44,915.00 | 0.0M |
| 2025-08-08 | 44,950.00 | 45,165.00 | 44,820.00 | 44,965.00 | 0.0M |
| 2025-08-07 | 44,920.00 | 45,065.00 | 44,665.00 | 45,065.00 | 0.0M |
| 2025-08-06 | 44,490.00 | 44,650.00 | 44,310.00 | 44,650.00 | 0.0M |
| 2025-08-05 | 44,635.00 | 44,770.00 | 44,280.00 | 44,565.00 | 0.0M |
| 2025-08-04 | 43,310.00 | 44,085.00 | 43,310.00 | 44,015.00 | 0.0M |
| 2025-08-01 | 44,650.00 | 44,650.00 | 43,315.00 | 43,315.00 | 0.0M |
| 2025-07-31 | 45,250.00 | 45,460.00 | 44,965.00 | 45,200.00 | 0.0M |
| 2025-07-30 | 45,215.00 | 45,495.00 | 44,940.00 | 45,250.00 | 0.0M |
| 2025-07-29 | 44,415.00 | 44,915.00 | 44,070.00 | 44,915.00 | 0.0M |
| 2025-07-28 | 44,750.00 | 44,750.00 | 44,210.00 | 44,625.00 | 0.0M |
| 2025-07-25 | 44,300.00 | 44,475.00 | 44,275.00 | 44,380.00 | 0.0M |
| 2025-07-24 | 44,680.00 | 44,945.00 | 44,250.00 | 44,260.00 | 0.0M |
| 2025-07-23 | 44,500.00 | 44,600.00 | 43,805.00 | 44,320.00 | 0.0M |
| 2025-07-22 | 44,780.00 | 44,855.00 | 43,965.00 | 44,180.00 | 0.0M |
| 2025-07-21 | 44,350.00 | 44,750.00 | 44,350.00 | 44,750.00 | 0.0M |
| 2025-07-18 | 44,475.00 | 44,590.00 | 44,215.00 | 44,430.00 | 0.0M |
| 2025-07-17 | 44,375.00 | 44,505.00 | 43,915.00 | 44,505.00 | 0.0M |
| 2025-07-16 | 44,750.00 | 44,750.00 | 44,245.00 | 44,385.00 | 0.0M |
| 2025-07-15 | 44,435.00 | 44,785.00 | 44,235.00 | 44,785.00 | 0.0M |
| 2025-07-14 | 44,135.00 | 44,505.00 | 44,000.00 | 44,505.00 | 0.0M |
| 2025-07-11 | 44,260.00 | 44,650.00 | 44,090.00 | 44,110.00 | 0.0M |
| 2025-07-10 | 43,700.00 | 44,090.00 | 43,435.00 | 44,090.00 | 0.0M |
| 2025-07-09 | 43,470.00 | 43,530.00 | 43,185.00 | 43,505.00 | 0.0M |
| 2025-07-08 | 42,775.00 | 43,375.00 | 42,775.00 | 43,375.00 | 0.0M |
| 2025-07-07 | 42,365.00 | 42,645.00 | 42,175.00 | 42,555.00 | 0.0M |
| 2025-07-04 | 43,420.00 | 43,565.00 | 42,510.00 | 42,510.00 | 0.0M |
| 2025-07-03 | 42,920.00 | 43,345.00 | 42,920.00 | 43,345.00 | 0.0M |
| 2025-07-02 | 42,855.00 | 42,855.00 | 42,265.00 | 42,755.00 | 0.0M |
| 2025-07-01 | 42,900.00 | 43,590.00 | 42,880.00 | 42,880.00 | 0.0M |
| 2025-06-30 | 42,725.00 | 42,980.00 | 42,700.00 | 42,815.00 | 0.0M |
| 2025-06-27 | 42,815.00 | 42,930.00 | 42,360.00 | 42,515.00 | 0.0M |
| 2025-06-26 | 43,240.00 | 43,240.00 | 42,285.00 | 42,805.00 | 0.0M |
| 2025-06-25 | 43,470.00 | 43,470.00 | 42,940.00 | 43,210.00 | 0.0M |
| 2025-06-24 | 42,425.00 | 43,055.00 | 42,425.00 | 43,055.00 | 0.0M |
| 2025-06-23 | 41,410.00 | 41,690.00 | 41,105.00 | 41,670.00 | 0.0M |
| 2025-06-20 | 41,350.00 | 41,705.00 | 41,310.00 | 41,705.00 | 0.0M |
| 2025-06-19 | 41,270.00 | 41,270.00 | 40,885.00 | 41,155.00 | 0.0M |
| 2025-06-18 | 40,240.00 | 41,165.00 | 40,240.00 | 41,080.00 | 0.0M |
| 2025-06-17 | 40,620.00 | 41,320.00 | 40,580.00 | 40,725.00 | 0.0M |
| 2025-06-16 | 39,905.00 | 40,520.00 | 39,775.00 | 40,520.00 | 0.0M |
| 2025-06-13 | 40,075.00 | 40,300.00 | 39,575.00 | 39,790.00 | 0.0M |
| 2025-06-12 | 39,895.00 | 40,350.00 | 39,895.00 | 40,100.00 | 0.0M |
| 2025-06-11 | 39,645.00 | 40,045.00 | 39,645.00 | 40,035.00 | 0.0M |
| 2025-06-10 | 39,415.00 | 39,720.00 | 39,185.00 | 39,520.00 | 0.0M |
| 2025-06-09 | 39,070.00 | 39,475.00 | 39,070.00 | 39,300.00 | 0.0M |
| 2025-06-05 | 38,170.00 | 38,925.00 | 38,165.00 | 38,620.00 | 0.0M |
| 2025-06-04 | 37,400.00 | 37,930.00 | 37,400.00 | 37,930.00 | 0.0M |
| 2025-06-02 | 36,885.00 | 37,305.00 | 36,745.00 | 36,890.00 | 0.0M |
| 2025-05-30 | 37,220.00 | 37,220.00 | 36,925.00 | 36,925.00 | 0.0M |
| 2025-05-29 | 37,050.00 | 37,305.00 | 36,825.00 | 37,305.00 | 0.0M |
| 2025-05-28 | 36,180.00 | 36,900.00 | 36,150.00 | 36,640.00 | 0.0M |
| 2025-05-27 | 35,985.00 | 36,150.00 | 35,985.00 | 36,100.00 | 0.0M |
| 2025-05-26 | 35,545.00 | 36,040.00 | 35,545.00 | 36,040.00 | 0.0M |
| 2025-05-23 | 35,435.00 | 35,565.00 | 35,435.00 | 35,475.00 | 0.0M |
| 2025-05-22 | 35,910.00 | 35,910.00 | 35,405.00 | 35,440.00 | 0.0M |
| 2025-05-21 | 35,760.00 | 36,045.00 | 35,760.00 | 35,910.00 | 0.0M |
| 2025-05-20 | 35,905.00 | 35,925.00 | 35,675.00 | 35,675.00 | 0.0M |
| 2025-05-19 | 35,830.00 | 35,845.00 | 35,505.00 | 35,625.00 | 0.0M |
| 2025-05-16 | 36,075.00 | 36,110.00 | 35,960.00 | 36,035.00 | 0.0M |
| 2025-05-15 | 36,210.00 | 36,210.00 | 35,935.00 | 35,935.00 | 0.0M |
| 2025-05-14 | 36,045.00 | 36,305.00 | 36,035.00 | 36,195.00 | 0.0M |
| 2025-05-13 | 35,840.00 | 35,850.00 | 35,690.00 | 35,720.00 | 0.0M |
| 2025-05-12 | 35,405.00 | 35,610.00 | 35,325.00 | 35,610.00 | 0.0M |
| 2025-05-09 | 35,100.00 | 35,210.00 | 35,010.00 | 35,105.00 | 0.0M |
| 2025-05-08 | 35,245.00 | 35,280.00 | 35,075.00 | 35,075.00 | 0.0M |
| 2025-05-07 | 35,075.00 | 35,095.00 | 34,895.00 | 35,070.00 | 0.0M |
| 2025-05-02 | 34,670.00 | 34,885.00 | 34,520.00 | 34,790.00 | 0.0M |
| 2025-04-30 | 34,855.00 | 34,895.00 | 34,605.00 | 34,810.00 | 0.0M |
| 2025-04-29 | 34,655.00 | 34,955.00 | 34,600.00 | 34,845.00 | 0.0M |
| 2025-04-28 | 34,715.00 | 34,720.00 | 34,645.00 | 34,660.00 | 0.0M |
| 2025-04-25 | 34,745.00 | 34,745.00 | 34,540.00 | 34,645.00 | 0.0M |
| 2025-04-24 | 34,455.00 | 34,455.00 | 34,115.00 | 34,310.00 | 0.0M |
| 2025-04-23 | 34,420.00 | 34,420.00 | 34,180.00 | 34,360.00 | 0.0M |
| 2025-04-22 | 33,790.00 | 33,880.00 | 33,690.00 | 33,750.00 | 0.0M |
| 2025-04-21 | 33,935.00 | 33,990.00 | 33,845.00 | 33,855.00 | 0.0M |
| 2025-04-18 | 33,580.00 | 33,805.00 | 33,580.00 | 33,805.00 | 0.0M |
| 2025-04-17 | 33,295.00 | 33,560.00 | 33,295.00 | 33,560.00 | 0.0M |
| 2025-04-16 | 33,680.00 | 33,680.00 | 33,235.00 | 33,250.00 | 0.0M |
| 2025-04-15 | 33,450.00 | 33,750.00 | 33,450.00 | 33,750.00 | 0.0M |
| 2025-04-14 | 33,230.00 | 33,520.00 | 33,230.00 | 33,410.00 | 0.0M |
| 2025-04-11 | 32,800.00 | 33,160.00 | 32,620.00 | 33,160.00 | 0.0M |
| 2025-04-10 | 32,970.00 | 33,275.00 | 32,825.00 | 33,275.00 | 0.0M |
| 2025-04-09 | 31,805.00 | 31,805.00 | 31,185.00 | 31,315.00 | 0.0M |
| 2025-04-08 | 32,370.00 | 32,435.00 | 31,720.00 | 31,855.00 | 0.0M |
| 2025-04-07 | 32,000.00 | 32,250.00 | 31,745.00 | 31,885.00 | 0.0M |
| 2025-04-04 | 33,750.00 | 34,130.00 | 33,400.00 | 33,855.00 | 0.0M |
| 2025-04-03 | 33,570.00 | 34,150.00 | 33,570.00 | 34,130.00 | 0.0M |
| 2025-04-02 | 34,675.00 | 34,680.00 | 34,510.00 | 34,575.00 | 0.0M |
| 2025-04-01 | 34,355.00 | 34,780.00 | 34,355.00 | 34,745.00 | 0.0M |
| 2025-03-31 | 34,530.00 | 34,530.00 | 34,190.00 | 34,270.00 | 0.0M |
| 2025-03-28 | 35,275.00 | 35,275.00 | 35,010.00 | 35,130.00 | 0.0M |
| 2025-03-27 | 36,100.00 | 36,210.00 | 35,895.00 | 35,950.00 | 0.0M |
| 2025-03-26 | 36,295.00 | 36,452.00 | 36,200.00 | 36,370.00 | 0.0M |
| 2025-03-25 | 36,315.00 | 36,340.00 | 36,030.00 | 36,090.00 | 0.0M |
| 2025-03-24 | 36,285.00 | 36,315.00 | 36,190.00 | 36,235.00 | 0.0M |
| 2025-03-21 | 36,175.00 | 36,395.00 | 36,175.00 | 36,370.00 | 0.0M |
| 2025-03-20 | 36,130.00 | 36,240.00 | 36,130.00 | 36,205.00 | 0.0M |
| 2025-03-19 | 35,680.00 | 36,145.00 | 35,680.00 | 35,920.00 | 0.0M |
| 2025-03-18 | 35,970.00 | 36,070.00 | 35,625.00 | 35,650.00 | 0.0M |
| 2025-03-17 | 35,045.00 | 35,535.00 | 35,045.00 | 35,505.00 | 0.0M |
| 2025-03-14 | 34,820.00 | 34,820.00 | 34,820.00 | 34,820.00 | 0.0M |
| 2025-03-13 | 34,955.00 | 35,145.00 | 34,585.00 | 34,650.00 | 0.0M |
| 2025-03-12 | 34,345.00 | 34,840.00 | 34,340.00 | 34,840.00 | 0.0M |
| 2025-03-11 | 33,955.00 | 34,270.00 | 33,730.00 | 34,270.00 | 0.0M |
| 2025-03-10 | 34,555.00 | 34,780.00 | 34,555.00 | 34,700.00 | 0.0M |
| 2025-03-07 | 34,570.00 | 34,725.00 | 34,370.00 | 34,625.00 | 0.0M |
| 2025-03-06 | 34,660.00 | 34,760.00 | 34,605.00 | 34,735.00 | 0.0M |
| 2025-03-05 | 34,555.00 | 34,555.00 | 34,120.00 | 34,400.00 | 0.0M |
| 2025-03-04 | 34,115.00 | 34,305.00 | 34,000.00 | 34,125.00 | 0.0M |
| 2025-02-28 | 34,710.00 | 34,715.00 | 34,115.00 | 34,235.00 | 0.0M |
| 2025-02-27 | 35,680.00 | 35,680.00 | 35,255.00 | 35,435.00 | 0.0M |
| 2025-02-26 | 35,425.00 | 35,715.00 | 35,380.00 | 35,635.00 | 0.0M |
| 2025-02-25 | 35,310.00 | 35,485.00 | 35,295.00 | 35,435.00 | 0.0M |
| 2025-02-24 | 35,425.00 | 35,630.00 | 35,425.00 | 35,630.00 | 0.0M |
| 2025-02-21 | 35,775.00 | 35,865.00 | 35,740.00 | 35,865.00 | 0.0M |
| 2025-02-20 | 36,165.00 | 36,165.00 | 35,850.00 | 35,880.00 | 0.0M |
| 2025-02-19 | 35,480.00 | 36,270.00 | 35,480.00 | 36,175.00 | 0.0M |
| 2025-02-18 | 35,220.00 | 35,495.00 | 35,175.00 | 35,455.00 | 0.0M |
| 2025-02-17 | 35,155.00 | 35,220.00 | 34,950.00 | 35,220.00 | 0.0M |
| 2025-02-14 | 34,970.00 | 35,115.00 | 34,850.00 | 35,000.00 | 0.0M |
| 2025-02-13 | 34,650.00 | 34,775.00 | 34,540.00 | 34,775.00 | 0.0M |
| 2025-02-12 | 34,350.00 | 34,405.00 | 34,175.00 | 34,405.00 | 0.0M |
| 2025-02-11 | 34,210.00 | 34,495.00 | 34,170.00 | 34,345.00 | 0.0M |
| 2025-02-10 | 33,935.00 | 34,160.00 | 33,810.00 | 34,125.00 | 0.0M |
| 2025-02-07 | 34,300.00 | 34,335.00 | 34,045.00 | 34,065.00 | 0.0M |
| 2025-02-06 | 34,260.00 | 34,260.00 | 34,090.00 | 34,260.00 | 0.0M |
| 2025-02-05 | 34,035.00 | 34,035.00 | 33,920.00 | 33,960.00 | 0.0M |
| 2025-02-04 | 33,490.00 | 33,980.00 | 33,490.00 | 33,550.00 | 0.0M |
| 2025-02-03 | 33,430.00 | 33,430.00 | 32,885.00 | 33,180.00 | 0.0M |
| 2025-01-31 | 34,105.00 | 34,105.00 | 33,815.00 | 34,090.00 | 0.0M |
| 2025-01-24 | 34,240.00 | 34,510.00 | 34,240.00 | 34,375.00 | 0.0M |
| 2025-01-23 | 34,725.00 | 34,725.00 | 34,255.00 | 34,290.00 | 0.0M |
| 2025-01-22 | 34,460.00 | 34,745.00 | 34,375.00 | 34,700.00 | 0.0M |
| 2025-01-21 | 34,665.00 | 34,665.00 | 34,050.00 | 34,270.00 | 0.0M |
| 2025-01-20 | 34,350.00 | 34,350.00 | 34,150.00 | 34,150.00 | 0.0M |
| 2025-01-17 | 34,200.00 | 34,240.00 | 34,080.00 | 34,195.00 | 0.0M |
| 2025-01-16 | 34,245.00 | 34,420.00 | 34,215.00 | 34,215.00 | 0.0M |
| 2025-01-15 | 34,000.00 | 34,265.00 | 33,780.00 | 33,780.00 | 0.0M |
| 2025-01-14 | 33,850.00 | 33,915.00 | 33,650.00 | 33,780.00 | 0.0M |
| 2025-01-13 | 34,080.00 | 34,095.00 | 33,660.00 | 33,765.00 | 0.0M |
| 2025-01-10 | 34,250.00 | 34,270.00 | 34,200.00 | 34,210.00 | 0.0M |
| 2025-01-09 | 34,355.00 | 34,505.00 | 34,280.00 | 34,335.00 | 0.0M |
| 2025-01-08 | 33,695.00 | 33,695.00 | 33,695.00 | 33,695.00 | 0.0M |
| 2025-01-07 | 34,345.00 | 34,345.00 | 33,995.00 | 33,995.00 | 0.0M |
| 2025-01-06 | 33,340.00 | 33,870.00 | 33,280.00 | 33,850.00 | 0.0M |
| 2025-01-03 | 32,735.00 | 33,360.00 | 32,735.00 | 33,165.00 | 0.0M |
| 2025-01-02 | 32,505.00 | 32,505.00 | 32,280.00 | 32,295.00 | 0.0M |