13,720.00
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 | 14,060.00 | 14,060.00 | 13,540.00 | 13,720.00 | 0.2M |
| 2025-09-25 | 14,235.00 | 14,395.00 | 14,155.00 | 14,260.00 | 0.1M |
| 2025-09-24 | 14,280.00 | 14,465.00 | 14,040.00 | 14,465.00 | 0.1M |
| 2025-09-23 | 14,565.00 | 14,565.00 | 14,250.00 | 14,430.00 | 0.1M |
| 2025-09-22 | 14,160.00 | 14,460.00 | 14,155.00 | 14,260.00 | 0.4M |
| 2025-09-19 | 14,135.00 | 14,135.00 | 13,875.00 | 14,100.00 | 0.1M |
| 2025-09-18 | 13,575.00 | 14,050.00 | 13,510.00 | 13,965.00 | 0.4M |
| 2025-09-17 | 13,480.00 | 13,650.00 | 13,435.00 | 13,485.00 | 0.1M |
| 2025-09-16 | 13,380.00 | 13,715.00 | 13,360.00 | 13,700.00 | 0.0M |
| 2025-09-15 | 13,425.00 | 13,475.00 | 13,115.00 | 13,375.00 | 0.1M |
| 2025-09-12 | 12,845.00 | 13,115.00 | 12,845.00 | 13,115.00 | 0.0M |
| 2025-09-11 | 12,710.00 | 12,725.00 | 12,465.00 | 12,585.00 | 0.0M |
| 2025-09-10 | 12,375.00 | 12,560.00 | 12,315.00 | 12,560.00 | 0.2M |
| 2025-09-09 | 11,900.00 | 12,195.00 | 11,840.00 | 12,195.00 | 0.4M |
| 2025-09-08 | 11,765.00 | 11,770.00 | 11,695.00 | 11,770.00 | 0.0M |
| 2025-09-05 | 11,665.00 | 11,685.00 | 11,605.00 | 11,615.00 | 0.0M |
| 2025-09-04 | 11,505.00 | 11,535.00 | 11,460.00 | 11,535.00 | 0.0M |
| 2025-09-03 | 11,245.00 | 11,360.00 | 11,245.00 | 11,360.00 | 0.0M |
| 2025-09-02 | 11,155.00 | 11,255.00 | 11,155.00 | 11,220.00 | 0.0M |
| 2025-09-01 | 11,285.00 | 11,285.00 | 11,100.00 | 11,120.00 | 0.0M |
| 2025-08-29 | 11,540.00 | 11,570.00 | 11,485.00 | 11,495.00 | 0.0M |
| 2025-08-28 | 11,255.00 | 11,505.00 | 11,255.00 | 11,505.00 | 0.0M |
| 2025-08-27 | 11,250.00 | 11,390.00 | 11,250.00 | 11,390.00 | 0.0M |
| 2025-08-26 | 11,285.00 | 11,350.00 | 11,285.00 | 11,345.00 | 0.0M |
| 2025-08-25 | 11,230.00 | 11,355.00 | 11,210.00 | 11,320.00 | 0.0M |
| 2025-08-22 | 11,100.00 | 11,100.00 | 11,020.00 | 11,065.00 | 0.0M |
| 2025-08-21 | 11,020.00 | 11,110.00 | 10,990.00 | 11,000.00 | 0.0M |
| 2025-08-20 | 10,990.00 | 11,060.00 | 10,885.00 | 11,020.00 | 0.0M |
| 2025-08-19 | 11,400.00 | 11,425.00 | 11,215.00 | 11,215.00 | 0.0M |
| 2025-08-18 | 11,470.00 | 11,500.00 | 11,365.00 | 11,365.00 | 0.0M |
| 2025-08-14 | 11,805.00 | 11,805.00 | 11,595.00 | 11,645.00 | 0.0M |
| 2025-08-13 | 11,780.00 | 11,780.00 | 11,660.00 | 11,750.00 | 0.0M |
| 2025-08-12 | 11,660.00 | 11,750.00 | 11,490.00 | 11,490.00 | 0.0M |
| 2025-08-11 | 11,450.00 | 11,585.00 | 11,450.00 | 11,575.00 | 0.0M |
| 2025-08-08 | 11,475.00 | 11,590.00 | 11,430.00 | 11,430.00 | 0.0M |
| 2025-08-07 | 11,250.00 | 11,310.00 | 11,155.00 | 11,290.00 | 0.0M |
| 2025-08-06 | 11,155.00 | 11,220.00 | 11,100.00 | 11,220.00 | 0.0M |
| 2025-08-05 | 11,385.00 | 11,420.00 | 11,265.00 | 11,305.00 | 0.0M |
| 2025-08-04 | 10,990.00 | 11,170.00 | 10,990.00 | 11,150.00 | 0.0M |
| 2025-08-01 | 11,375.00 | 11,430.00 | 11,055.00 | 11,055.00 | 0.0M |
| 2025-07-31 | 11,595.00 | 11,665.00 | 11,540.00 | 11,585.00 | 0.0M |
| 2025-07-30 | 11,415.00 | 11,650.00 | 11,415.00 | 11,520.00 | 0.0M |
| 2025-07-29 | 11,180.00 | 11,375.00 | 11,145.00 | 11,330.00 | 0.0M |
| 2025-07-28 | 11,210.00 | 11,285.00 | 11,075.00 | 11,275.00 | 0.0M |
| 2025-07-25 | 11,125.00 | 11,180.00 | 11,095.00 | 11,100.00 | 0.0M |
| 2025-07-24 | 11,295.00 | 11,350.00 | 11,095.00 | 11,105.00 | 0.0M |
| 2025-07-23 | 11,185.00 | 11,185.00 | 10,930.00 | 11,125.00 | 0.0M |
| 2025-07-22 | 11,480.00 | 11,480.00 | 11,150.00 | 11,160.00 | 0.0M |
| 2025-07-21 | 11,410.00 | 11,505.00 | 11,410.00 | 11,450.00 | 0.0M |
| 2025-07-18 | 11,460.00 | 11,507.00 | 11,385.00 | 11,420.00 | 0.0M |
| 2025-07-17 | 11,510.00 | 11,550.00 | 11,335.00 | 11,425.00 | 0.0M |
| 2025-07-16 | 11,670.00 | 11,780.00 | 11,515.00 | 11,680.00 | 0.0M |
| 2025-07-15 | 11,410.00 | 11,675.00 | 11,325.00 | 11,675.00 | 0.0M |
| 2025-07-14 | 11,380.00 | 11,500.00 | 11,370.00 | 11,440.00 | 0.0M |
| 2025-07-11 | 11,480.00 | 11,640.00 | 11,370.00 | 11,380.00 | 0.0M |
| 2025-07-10 | 11,455.00 | 11,455.00 | 11,275.00 | 11,345.00 | 0.0M |
| 2025-07-09 | 11,255.00 | 11,255.00 | 11,140.00 | 11,170.00 | 0.0M |
| 2025-07-08 | 10,975.00 | 11,270.00 | 10,975.00 | 11,255.00 | 0.0M |
| 2025-07-07 | 10,970.00 | 11,025.00 | 10,920.00 | 10,975.00 | 0.0M |
| 2025-07-04 | 11,270.00 | 11,340.00 | 11,065.00 | 11,065.00 | 0.0M |
| 2025-07-03 | 11,040.00 | 11,300.00 | 11,040.00 | 11,290.00 | 0.0M |
| 2025-07-02 | 10,955.00 | 11,040.00 | 10,840.00 | 11,040.00 | 0.0M |
| 2025-07-01 | 11,265.00 | 11,435.00 | 11,170.00 | 11,170.00 | 0.0M |
| 2025-06-30 | 11,265.00 | 11,325.00 | 11,220.00 | 11,270.00 | 0.0M |
| 2025-06-27 | 11,240.00 | 11,335.00 | 11,110.00 | 11,125.00 | 0.0M |
| 2025-06-26 | 11,550.00 | 11,550.00 | 11,175.00 | 11,300.00 | 0.0M |
| 2025-06-25 | 11,455.00 | 11,455.00 | 11,170.00 | 11,275.00 | 0.0M |
| 2025-06-24 | 10,875.00 | 11,100.00 | 10,850.00 | 11,045.00 | 0.0M |
| 2025-06-23 | 10,565.00 | 10,570.00 | 10,360.00 | 10,565.00 | 0.0M |
| 2025-06-20 | 10,470.00 | 10,650.00 | 10,470.00 | 10,650.00 | 0.0M |
| 2025-06-19 | 10,475.00 | 10,480.00 | 10,375.00 | 10,445.00 | 3.2M |
| 2025-06-18 | 10,400.00 | 10,505.00 | 10,400.00 | 10,430.00 | 0.0M |
| 2025-06-17 | 10,350.00 | 10,715.00 | 10,330.00 | 10,480.00 | 0.0M |
| 2025-06-16 | 10,095.00 | 10,250.00 | 10,045.00 | 10,215.00 | 0.0M |
| 2025-06-13 | 10,330.00 | 10,345.00 | 10,050.00 | 10,110.00 | 0.0M |
| 2025-06-12 | 10,370.00 | 10,455.00 | 10,250.00 | 10,250.00 | 0.0M |
| 2025-06-11 | 10,100.00 | 10,360.00 | 10,100.00 | 10,330.00 | 0.0M |
| 2025-06-10 | 9,970.00 | 10,045.00 | 9,965.00 | 9,970.00 | 0.0M |
| 2025-06-09 | 10,245.00 | 10,245.00 | 9,970.00 | 9,970.00 | 0.0M |
| 2025-06-05 | 9,730.00 | 10,080.00 | 9,710.00 | 9,885.00 | 0.0M |
| 2025-06-04 | 9,635.00 | 9,690.00 | 9,435.00 | 9,605.00 | 0.0M |
| 2025-06-02 | 9,255.00 | 9,350.00 | 9,255.00 | 9,270.00 | 0.0M |
| 2025-05-30 | 9,260.00 | 9,320.00 | 9,205.00 | 9,205.00 | 0.0M |
| 2025-05-29 | 9,380.00 | 9,400.00 | 9,330.00 | 9,365.00 | 0.0M |
| 2025-05-28 | 9,195.00 | 9,340.00 | 9,185.00 | 9,235.00 | 0.0M |
| 2025-05-27 | 9,010.00 | 9,090.00 | 9,010.00 | 9,040.00 | 0.0M |
| 2025-05-26 | 8,925.00 | 9,100.00 | 8,835.00 | 9,080.00 | 0.0M |
| 2025-05-23 | 8,845.00 | 8,955.00 | 8,845.00 | 8,885.00 | 0.0M |
| 2025-05-22 | 8,985.00 | 8,985.00 | 8,845.00 | 8,845.00 | 0.0M |
| 2025-05-21 | 9,100.00 | 9,105.00 | 9,025.00 | 9,025.00 | 0.0M |
| 2025-05-20 | 9,160.00 | 9,185.00 | 9,060.00 | 9,060.00 | 0.0M |
| 2025-05-19 | 9,030.00 | 9,035.00 | 8,935.00 | 8,985.00 | 0.0M |
| 2025-05-16 | 9,190.00 | 9,200.00 | 9,150.00 | 9,195.00 | 0.0M |
| 2025-05-15 | 9,275.00 | 9,345.00 | 9,115.00 | 9,135.00 | 0.0M |
| 2025-05-14 | 9,175.00 | 9,315.00 | 9,175.00 | 9,275.00 | 0.0M |
| 2025-05-13 | 9,155.00 | 9,180.00 | 9,040.00 | 9,065.00 | 0.0M |
| 2025-05-12 | 8,795.00 | 8,950.00 | 8,775.00 | 8,950.00 | 0.0M |
| 2025-05-09 | 8,675.00 | 8,675.00 | 8,575.00 | 8,650.00 | 0.0M |
| 2025-05-08 | 8,740.00 | 8,775.00 | 8,630.00 | 8,630.00 | 0.0M |
| 2025-05-07 | 8,670.00 | 8,670.00 | 8,505.00 | 8,570.00 | 0.0M |
| 2025-05-02 | 8,380.00 | 8,555.00 | 8,380.00 | 8,500.00 | 0.0M |
| 2025-04-30 | 8,450.00 | 8,450.00 | 8,335.00 | 8,335.00 | 0.0M |
| 2025-04-29 | 8,490.00 | 8,550.00 | 8,475.00 | 8,475.00 | 0.0M |
| 2025-04-28 | 8,595.00 | 8,595.00 | 8,445.00 | 8,465.00 | 0.0M |
| 2025-04-25 | 8,605.00 | 8,605.00 | 8,530.00 | 8,595.00 | 0.0M |
| 2025-04-24 | 8,440.00 | 8,445.00 | 8,375.00 | 8,375.00 | 0.0M |
| 2025-04-23 | 8,355.00 | 8,470.00 | 8,355.00 | 8,440.00 | 0.0M |
| 2025-04-22 | 8,275.00 | 8,280.00 | 8,155.00 | 8,160.00 | 0.0M |
| 2025-04-21 | 8,345.00 | 8,420.00 | 8,300.00 | 8,330.00 | 0.0M |
| 2025-04-18 | 8,195.00 | 8,275.00 | 8,195.00 | 8,275.00 | 0.0M |
| 2025-04-17 | 8,150.00 | 8,225.00 | 8,135.00 | 8,225.00 | 0.0M |
| 2025-04-16 | 8,220.00 | 8,290.00 | 8,130.00 | 8,130.00 | 0.0M |
| 2025-04-15 | 8,400.00 | 8,460.00 | 8,400.00 | 8,425.00 | 0.0M |
| 2025-04-14 | 8,490.00 | 8,490.00 | 8,345.00 | 8,370.00 | 0.0M |
| 2025-04-11 | 8,275.00 | 8,315.00 | 8,155.00 | 8,315.00 | 0.0M |
| 2025-04-10 | 8,405.00 | 8,440.00 | 8,265.00 | 8,345.00 | 0.0M |
| 2025-04-09 | 7,935.00 | 7,935.00 | 7,630.00 | 7,665.00 | 0.0M |
| 2025-04-08 | 8,060.00 | 8,095.00 | 7,830.00 | 7,870.00 | 0.0M |
| 2025-04-07 | 7,925.00 | 7,955.00 | 7,780.00 | 7,780.00 | 0.0M |
| 2025-04-04 | 8,775.00 | 8,775.00 | 8,290.00 | 8,350.00 | 0.0M |
| 2025-04-03 | 8,735.00 | 8,865.00 | 8,735.00 | 8,835.00 | 0.0M |
| 2025-04-02 | 9,050.00 | 9,080.00 | 8,960.00 | 9,010.00 | 0.0M |
| 2025-04-01 | 8,870.00 | 9,055.00 | 8,860.00 | 9,030.00 | 0.0M |
| 2025-03-31 | 8,925.00 | 8,980.00 | 8,825.00 | 8,860.00 | 0.0M |
| 2025-03-28 | 9,275.00 | 9,275.00 | 9,115.00 | 9,150.00 | 0.0M |
| 2025-03-27 | 9,440.00 | 9,485.00 | 9,410.00 | 9,430.00 | 0.0M |
| 2025-03-26 | 9,435.00 | 9,600.00 | 9,375.00 | 9,600.00 | 0.0M |
| 2025-03-25 | 9,525.00 | 9,595.00 | 9,350.00 | 9,350.00 | 0.0M |
| 2025-03-24 | 10,200.00 | 10,200.00 | 9,560.00 | 9,565.00 | 0.0M |
| 2025-03-21 | 9,610.00 | 9,765.00 | 9,575.00 | 9,715.00 | 0.0M |
| 2025-03-20 | 9,435.00 | 9,455.00 | 9,390.00 | 9,430.00 | 0.0M |
| 2025-03-19 | 9,250.00 | 9,400.00 | 9,250.00 | 9,270.00 | 0.0M |
| 2025-03-18 | 9,405.00 | 9,405.00 | 9,195.00 | 9,210.00 | 0.0M |
| 2025-03-17 | 9,240.00 | 9,330.00 | 9,210.00 | 9,270.00 | 0.0M |
| 2025-03-14 | 8,900.00 | 9,110.00 | 8,870.00 | 9,110.00 | 0.6M |
| 2025-03-13 | 8,980.00 | 8,980.00 | 8,825.00 | 8,825.00 | 0.0M |
| 2025-03-12 | 8,795.00 | 8,910.00 | 8,795.00 | 8,905.00 | 0.0M |
| 2025-03-11 | 8,300.00 | 8,555.00 | 8,285.00 | 8,530.00 | 0.0M |
| 2025-03-10 | 8,625.00 | 8,660.00 | 8,555.00 | 8,555.00 | 0.0M |
| 2025-03-07 | 8,520.00 | 8,640.00 | 8,520.00 | 8,640.00 | 0.0M |
| 2025-03-06 | 8,765.00 | 8,795.00 | 8,570.00 | 8,575.00 | 1.0M |
| 2025-03-05 | 8,835.00 | 8,835.00 | 8,695.00 | 8,830.00 | 0.0M |
| 2025-03-04 | 8,605.00 | 8,700.00 | 8,605.00 | 8,690.00 | 0.0M |
| 2025-02-28 | 8,865.00 | 8,955.00 | 8,790.00 | 8,790.00 | 0.0M |
| 2025-02-27 | 9,405.00 | 9,405.00 | 9,195.00 | 9,195.00 | 0.0M |
| 2025-02-26 | 9,325.00 | 9,365.00 | 9,275.00 | 9,280.00 | 0.0M |
| 2025-02-25 | 9,295.00 | 9,410.00 | 9,290.00 | 9,355.00 | 0.0M |
| 2025-02-24 | 9,400.00 | 9,445.00 | 9,365.00 | 9,445.00 | 0.0M |
| 2025-02-21 | 9,565.00 | 9,595.00 | 9,455.00 | 9,595.00 | 0.0M |
| 2025-02-20 | 9,755.00 | 9,795.00 | 9,590.00 | 9,590.00 | 0.0M |
| 2025-02-19 | 9,805.00 | 9,880.00 | 9,775.00 | 9,825.00 | 0.0M |
| 2025-02-18 | 9,540.00 | 9,545.00 | 9,425.00 | 9,515.00 | 0.0M |
| 2025-02-17 | 9,565.00 | 9,575.00 | 9,475.00 | 9,475.00 | 0.0M |
| 2025-02-14 | 9,460.00 | 9,530.00 | 9,425.00 | 9,430.00 | 0.0M |
| 2025-02-13 | 9,250.00 | 9,485.00 | 9,210.00 | 9,485.00 | 0.0M |
| 2025-02-12 | 9,215.00 | 9,215.00 | 9,130.00 | 9,180.00 | 1.1M |
| 2025-02-11 | 9,220.00 | 9,255.00 | 9,180.00 | 9,185.00 | 0.0M |
| 2025-02-10 | 8,910.00 | 9,195.00 | 8,895.00 | 9,195.00 | 0.0M |
| 2025-02-07 | 9,120.00 | 9,120.00 | 8,990.00 | 9,025.00 | 0.0M |
| 2025-02-06 | 8,720.00 | 8,900.00 | 8,695.00 | 8,900.00 | 0.0M |
| 2025-02-05 | 8,545.00 | 8,610.00 | 8,535.00 | 8,575.00 | 0.0M |
| 2025-02-04 | 8,430.00 | 8,590.00 | 8,410.00 | 8,420.00 | 0.0M |
| 2025-02-03 | 8,500.00 | 8,550.00 | 8,245.00 | 8,295.00 | 0.0M |
| 2025-01-31 | 8,745.00 | 8,850.00 | 8,685.00 | 8,750.00 | 0.0M |
| 2025-01-24 | 9,210.00 | 9,405.00 | 9,210.00 | 9,260.00 | 0.0M |
| 2025-01-23 | 9,430.00 | 9,430.00 | 9,170.00 | 9,210.00 | 0.5M |
| 2025-01-22 | 9,175.00 | 9,425.00 | 9,175.00 | 9,395.00 | 0.0M |
| 2025-01-21 | 9,205.00 | 9,205.00 | 9,040.00 | 9,130.00 | 0.0M |
| 2025-01-20 | 9,125.00 | 9,155.00 | 9,005.00 | 9,005.00 | 0.0M |
| 2025-01-17 | 8,930.00 | 9,045.00 | 8,930.00 | 9,030.00 | 0.0M |
| 2025-01-16 | 9,000.00 | 9,005.00 | 8,930.00 | 8,930.00 | 0.0M |
| 2025-01-15 | 8,830.00 | 8,830.00 | 8,770.00 | 8,770.00 | 0.0M |
| 2025-01-14 | 8,710.00 | 8,745.00 | 8,655.00 | 8,690.00 | 0.0M |
| 2025-01-13 | 8,825.00 | 8,885.00 | 8,715.00 | 8,715.00 | 0.0M |
| 2025-01-10 | 9,100.00 | 9,120.00 | 8,925.00 | 8,925.00 | 0.0M |
| 2025-01-09 | 9,050.00 | 9,125.00 | 9,010.00 | 9,010.00 | 0.0M |
| 2025-01-08 | 8,565.00 | 8,985.00 | 8,565.00 | 8,985.00 | 0.0M |
| 2025-01-07 | 8,970.00 | 8,970.00 | 8,745.00 | 8,765.00 | 0.0M |
| 2025-01-06 | 8,560.00 | 8,830.00 | 8,560.00 | 8,830.00 | 0.0M |
| 2025-01-03 | 8,125.00 | 8,420.00 | 8,120.00 | 8,420.00 | 0.0M |
| 2025-01-02 | 7,915.00 | 7,980.00 | 7,915.00 | 7,970.00 | 0.0M |