1,473.00
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 | 1,464.00 | 1,474.00 | 1,460.00 | 1,473.00 | 0.0M |
| 2025-09-25 | 1,529.00 | 1,529.00 | 1,501.00 | 1,506.00 | 0.0M |
| 2025-09-24 | 1,518.00 | 1,526.00 | 1,501.00 | 1,506.00 | 0.0M |
| 2025-09-23 | 1,510.00 | 1,526.00 | 1,508.00 | 1,511.00 | 0.0M |
| 2025-09-22 | 1,490.00 | 1,500.00 | 1,485.00 | 1,500.00 | 0.0M |
| 2025-09-19 | 1,419.00 | 1,434.00 | 1,416.00 | 1,434.00 | 0.0M |
| 2025-09-18 | 1,441.00 | 1,457.00 | 1,429.00 | 1,439.00 | 0.0M |
| 2025-09-17 | 1,406.00 | 1,424.00 | 1,406.00 | 1,421.00 | 0.0M |
| 2025-09-16 | 1,426.00 | 1,437.00 | 1,420.00 | 1,422.00 | 0.0M |
| 2025-09-15 | 1,378.00 | 1,382.00 | 1,365.00 | 1,382.00 | 0.0M |
| 2025-09-12 | 1,358.00 | 1,364.00 | 1,348.00 | 1,353.00 | 0.0M |
| 2025-09-11 | 1,315.00 | 1,355.00 | 1,310.00 | 1,347.00 | 0.0M |
| 2025-09-10 | 1,300.00 | 1,321.00 | 1,299.00 | 1,317.00 | 0.0M |
| 2025-09-09 | 1,279.00 | 1,294.00 | 1,279.00 | 1,290.00 | 0.0M |
| 2025-09-08 | 1,259.00 | 1,269.00 | 1,255.00 | 1,269.00 | 0.0M |
| 2025-09-05 | 1,250.00 | 1,262.00 | 1,248.00 | 1,248.00 | 0.0M |
| 2025-09-04 | 1,246.00 | 1,252.00 | 1,244.00 | 1,251.00 | 0.0M |
| 2025-09-03 | 1,241.00 | 1,254.00 | 1,239.00 | 1,251.00 | 0.0M |
| 2025-09-02 | 1,238.00 | 1,239.00 | 1,214.00 | 1,223.00 | 0.0M |
| 2025-09-01 | 1,214.00 | 1,214.00 | 1,203.00 | 1,209.00 | 0.0M |
| 2025-08-29 | 1,245.00 | 1,248.00 | 1,233.00 | 1,236.00 | 0.0M |
| 2025-08-28 | 1,250.00 | 1,258.00 | 1,244.00 | 1,258.00 | 0.0M |
| 2025-08-27 | 1,252.00 | 1,256.00 | 1,249.00 | 1,250.00 | 0.0M |
| 2025-08-26 | 1,251.00 | 1,261.00 | 1,248.00 | 1,257.00 | 0.0M |
| 2025-08-22 | 1,274.00 | 1,308.00 | 1,269.00 | 1,306.00 | 0.0M |
| 2025-08-21 | 1,263.00 | 1,268.00 | 1,249.00 | 1,253.00 | 0.0M |
| 2025-08-20 | 1,254.00 | 1,295.00 | 1,254.00 | 1,264.00 | 0.0M |
| 2025-08-19 | 1,255.00 | 1,258.00 | 1,250.00 | 1,253.00 | 0.0M |
| 2025-08-18 | 1,254.00 | 1,260.00 | 1,248.00 | 1,253.00 | 0.0M |
| 2025-08-15 | 1,277.00 | 1,281.00 | 1,266.00 | 1,268.00 | 0.0M |
| 2025-08-14 | 1,291.00 | 1,291.00 | 1,273.00 | 1,273.00 | 0.0M |
| 2025-08-13 | 1,297.00 | 1,303.00 | 1,295.00 | 1,298.00 | 0.0M |
| 2025-08-12 | 1,276.00 | 1,286.00 | 1,267.00 | 1,286.00 | 0.0M |
| 2025-08-11 | 1,278.00 | 1,281.00 | 1,265.00 | 1,270.00 | 0.0M |
| 2025-08-08 | 1,285.00 | 1,291.00 | 1,279.00 | 1,290.00 | 0.0M |
| 2025-08-07 | 1,259.00 | 1,276.00 | 1,256.00 | 1,263.00 | 0.0M |
| 2025-08-06 | 1,230.00 | 1,235.00 | 1,226.00 | 1,233.00 | 0.0M |
| 2025-08-05 | 1,250.00 | 1,255.00 | 1,240.00 | 1,246.00 | 0.0M |
| 2025-08-04 | 1,252.00 | 1,269.00 | 1,246.00 | 1,258.00 | 0.0M |
| 2025-08-01 | 1,212.00 | 1,236.00 | 1,205.00 | 1,221.00 | 0.0M |
| 2025-07-31 | 1,285.00 | 1,286.00 | 1,252.00 | 1,257.00 | 0.0M |
| 2025-07-30 | 1,300.00 | 1,306.00 | 1,287.00 | 1,293.00 | 0.0M |
| 2025-07-29 | 1,260.00 | 1,272.00 | 1,259.00 | 1,261.00 | 0.0M |
| 2025-07-28 | 1,264.00 | 1,270.00 | 1,255.00 | 1,256.00 | 0.0M |
| 2025-07-25 | 1,184.00 | 1,189.00 | 1,182.00 | 1,186.00 | 0.0M |
| 2025-07-24 | 1,196.00 | 1,201.00 | 1,189.00 | 1,199.00 | 0.0M |
| 2025-07-23 | 1,197.00 | 1,210.00 | 1,195.00 | 1,210.00 | 0.0M |
| 2025-07-22 | 1,186.00 | 1,205.00 | 1,181.00 | 1,191.00 | 0.0M |
| 2025-07-21 | 1,219.00 | 1,235.00 | 1,217.00 | 1,227.00 | 0.0M |
| 2025-07-18 | 1,196.00 | 1,205.00 | 1,193.00 | 1,203.00 | 0.0M |
| 2025-07-17 | 1,187.00 | 1,198.00 | 1,187.00 | 1,193.00 | 0.0M |
| 2025-07-16 | 1,167.00 | 1,175.00 | 1,157.00 | 1,166.00 | 0.0M |
| 2025-07-15 | 1,150.00 | 1,155.00 | 1,143.00 | 1,144.00 | 0.0M |
| 2025-07-14 | 1,129.00 | 1,133.00 | 1,109.00 | 1,118.00 | 0.0M |
| 2025-07-11 | 1,132.00 | 1,134.00 | 1,127.00 | 1,130.00 | 0.0M |
| 2025-07-10 | 1,112.00 | 1,113.00 | 1,099.00 | 1,107.00 | 0.0M |
| 2025-07-09 | 1,096.00 | 1,105.00 | 1,092.00 | 1,094.00 | 0.0M |
| 2025-07-08 | 1,110.00 | 1,115.00 | 1,105.00 | 1,112.00 | 0.0M |
| 2025-07-07 | 1,121.00 | 1,129.00 | 1,117.00 | 1,121.00 | 0.0M |
| 2025-07-04 | 1,150.00 | 1,154.00 | 1,143.00 | 1,146.00 | 0.0M |
| 2025-07-03 | 1,152.00 | 1,170.00 | 1,152.00 | 1,161.00 | 0.0M |
| 2025-07-02 | 1,112.00 | 1,114.00 | 1,103.00 | 1,110.00 | 0.0M |
| 2025-07-01 | 1,109.00 | 1,119.00 | 1,088.00 | 1,090.00 | 0.0M |
| 2025-06-30 | 1,112.00 | 1,112.00 | 1,101.00 | 1,101.00 | 0.0M |
| 2025-06-27 | 1,113.00 | 1,119.00 | 1,109.00 | 1,114.00 | 0.0M |
| 2025-06-26 | 1,107.00 | 1,113.00 | 1,101.00 | 1,111.00 | 0.0M |
| 2025-06-25 | 1,125.00 | 1,127.00 | 1,114.00 | 1,121.00 | 0.0M |
| 2025-06-24 | 1,102.00 | 1,122.00 | 1,100.00 | 1,116.00 | 0.0M |
| 2025-06-23 | 1,051.00 | 1,053.00 | 1,036.00 | 1,053.00 | 0.0M |
| 2025-06-20 | 1,086.00 | 1,094.00 | 1,057.00 | 1,064.00 | 0.0M |
| 2025-06-19 | 1,070.00 | 1,077.00 | 1,066.00 | 1,070.00 | 0.0M |
| 2025-06-18 | 1,088.00 | 1,094.00 | 1,082.00 | 1,087.00 | 0.0M |
| 2025-06-17 | 1,068.00 | 1,071.00 | 1,061.00 | 1,061.00 | 0.0M |
| 2025-06-16 | 1,046.00 | 1,066.00 | 1,044.00 | 1,061.00 | 0.0M |
| 2025-06-13 | 1,060.00 | 1,071.00 | 1,058.00 | 1,070.00 | 0.0M |
| 2025-06-12 | 1,086.00 | 1,099.00 | 1,084.00 | 1,095.00 | 0.0M |
| 2025-06-11 | 1,088.00 | 1,102.00 | 1,085.00 | 1,092.00 | 0.0M |
| 2025-06-10 | 1,082.00 | 1,083.00 | 1,074.00 | 1,077.00 | 0.0M |
| 2025-06-09 | 1,099.00 | 1,110.00 | 1,092.00 | 1,107.00 | 0.0M |
| 2025-06-06 | 1,090.00 | 1,095.00 | 1,085.00 | 1,085.00 | 0.0M |
| 2025-06-05 | 1,078.00 | 1,101.00 | 1,078.00 | 1,092.00 | 0.0M |
| 2025-06-04 | 1,048.00 | 1,061.00 | 1,045.00 | 1,059.00 | 0.0M |
| 2025-06-03 | 1,042.00 | 1,047.00 | 1,034.00 | 1,045.00 | 0.0M |
| 2025-06-02 | 1,022.00 | 1,039.00 | 1,022.00 | 1,038.00 | 0.0M |
| 2025-05-30 | 1,010.00 | 1,012.00 | 1,001.00 | 1,006.00 | 0.0M |
| 2025-05-29 | 1,017.00 | 1,019.00 | 1,006.00 | 1,006.00 | 0.0M |
| 2025-05-28 | 1,007.00 | 1,017.00 | 1,002.00 | 1,002.00 | 0.0M |
| 2025-05-27 | 975.00 | 978.50 | 972.50 | 977.50 | 0.0M |
| 2025-05-23 | 978.50 | 992.50 | 968.00 | 975.00 | 0.0M |
| 2025-05-22 | 985.00 | 986.50 | 977.00 | 981.00 | 0.0M |
| 2025-05-21 | 1,004.00 | 1,013.00 | 997.00 | 1,012.00 | 0.0M |
| 2025-05-20 | 1,003.00 | 1,005.00 | 996.50 | 998.00 | 0.0M |
| 2025-05-19 | 1,000.00 | 1,007.00 | 997.50 | 1,006.00 | 0.0M |
| 2025-05-16 | 1,012.00 | 1,018.00 | 1,012.00 | 1,013.00 | 0.0M |
| 2025-05-15 | 1,023.00 | 1,025.00 | 1,016.00 | 1,023.00 | 0.0M |
| 2025-05-14 | 1,004.00 | 1,022.00 | 1,000.00 | 1,015.00 | 0.0M |
| 2025-05-13 | 995.50 | 995.50 | 986.00 | 994.00 | 0.0M |
| 2025-05-12 | 1,018.00 | 1,031.00 | 1,008.00 | 1,015.00 | 0.0M |
| 2025-05-09 | 977.50 | 982.50 | 967.50 | 971.50 | 0.0M |
| 2025-05-08 | 975.00 | 981.50 | 969.00 | 974.00 | 0.0M |
| 2025-05-07 | 976.00 | 979.00 | 968.50 | 977.50 | 0.0M |
| 2025-05-06 | 974.00 | 978.50 | 962.50 | 972.00 | 0.0M |
| 2025-05-02 | 967.50 | 968.50 | 959.00 | 964.50 | 0.0M |
| 2025-05-01 | 971.00 | 982.00 | 970.00 | 973.00 | 0.0M |
| 2025-04-30 | 970.00 | 975.50 | 959.00 | 966.00 | 0.0M |
| 2025-04-29 | 969.00 | 975.00 | 965.00 | 969.00 | 0.0M |
| 2025-04-28 | 955.00 | 966.50 | 954.00 | 964.00 | 0.0M |
| 2025-04-25 | 970.00 | 970.00 | 959.50 | 962.00 | 0.0M |
| 2025-04-24 | 955.50 | 979.00 | 955.50 | 973.00 | 0.0M |
| 2025-04-23 | 984.00 | 984.00 | 972.00 | 979.00 | 0.0M |
| 2025-04-22 | 962.00 | 966.00 | 957.50 | 965.00 | 0.0M |
| 2025-04-17 | 963.00 | 971.50 | 962.00 | 966.00 | 0.0M |
| 2025-04-16 | 948.00 | 962.00 | 948.00 | 960.00 | 0.0M |
| 2025-04-15 | 986.50 | 992.50 | 985.50 | 987.50 | 0.0M |
| 2025-04-14 | 988.50 | 993.50 | 981.00 | 984.00 | 0.0M |
| 2025-04-11 | 945.50 | 964.50 | 945.50 | 958.00 | 0.0M |
| 2025-04-10 | 961.50 | 966.00 | 943.00 | 943.00 | 0.0M |
| 2025-04-09 | 893.00 | 906.50 | 885.00 | 894.00 | 0.0M |
| 2025-04-08 | 911.50 | 931.00 | 894.00 | 913.00 | 0.0M |
| 2025-04-07 | 900.00 | 933.50 | 889.00 | 907.00 | 0.0M |
| 2025-04-04 | 960.50 | 966.00 | 916.50 | 930.00 | 0.0M |
| 2025-04-03 | 968.00 | 980.50 | 959.00 | 959.00 | 0.0M |
| 2025-04-02 | 998.50 | 1,002.00 | 993.00 | 1,002.00 | 0.0M |
| 2025-04-01 | 993.50 | 1,002.00 | 990.00 | 998.50 | 0.0M |
| 2025-03-31 | 976.00 | 981.00 | 966.50 | 973.00 | 0.0M |
| 2025-03-28 | 1,020.00 | 1,021.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2025-03-27 | 1,046.00 | 1,053.00 | 1,041.00 | 1,045.00 | 0.0M |
| 2025-03-26 | 1,039.00 | 1,040.00 | 1,028.00 | 1,032.00 | 0.0M |
| 2025-03-25 | 1,016.00 | 1,021.00 | 1,007.00 | 1,021.00 | 0.0M |
| 2025-03-24 | 1,027.00 | 1,034.00 | 1,026.00 | 1,030.00 | 0.0M |
| 2025-03-21 | 1,050.00 | 1,052.00 | 1,034.00 | 1,037.00 | 0.0M |
| 2025-03-20 | 1,024.00 | 1,027.00 | 1,013.00 | 1,018.00 | 0.0M |
| 2025-03-19 | 1,001.00 | 1,008.00 | 1,000.00 | 1,008.00 | 0.0M |
| 2025-03-18 | 991.00 | 1,000.00 | 983.00 | 991.00 | 0.0M |
| 2025-03-17 | 990.00 | 1,005.00 | 987.00 | 998.00 | 0.0M |
| 2025-03-14 | 943.50 | 953.00 | 938.50 | 952.00 | 0.0M |
| 2025-03-13 | 934.00 | 939.50 | 932.00 | 932.50 | 0.0M |
| 2025-03-12 | 941.00 | 952.00 | 940.50 | 948.00 | 0.0M |
| 2025-03-11 | 920.00 | 927.50 | 911.00 | 917.50 | 0.0M |
| 2025-03-10 | 922.00 | 922.00 | 903.00 | 909.00 | 0.0M |
| 2025-03-07 | 928.00 | 932.50 | 915.50 | 915.50 | 0.0M |
| 2025-03-06 | 935.50 | 938.00 | 924.50 | 932.00 | 0.0M |
| 2025-03-05 | 930.00 | 941.50 | 927.00 | 935.00 | 0.0M |
| 2025-03-04 | 930.00 | 932.00 | 919.00 | 923.00 | 0.0M |
| 2025-03-03 | 942.00 | 957.00 | 940.50 | 948.00 | 0.0M |
| 2025-02-28 | 930.00 | 938.50 | 926.00 | 932.50 | 0.0M |
| 2025-02-27 | 977.00 | 980.00 | 964.00 | 967.50 | 0.0M |
| 2025-02-26 | 987.00 | 996.00 | 986.00 | 994.50 | 0.0M |
| 2025-02-25 | 998.00 | 1,001.00 | 990.00 | 990.00 | 0.0M |
| 2025-02-24 | 1,007.00 | 1,010.00 | 996.00 | 1,004.00 | 0.0M |
| 2025-02-21 | 1,020.00 | 1,021.00 | 1,012.00 | 1,012.00 | 0.0M |
| 2025-02-20 | 1,016.00 | 1,024.00 | 1,012.00 | 1,021.00 | 0.0M |
| 2025-02-19 | 1,026.00 | 1,027.00 | 1,016.00 | 1,022.00 | 0.0M |
| 2025-02-18 | 987.00 | 1,001.00 | 987.00 | 1,001.00 | 0.0M |
| 2025-02-17 | 972.00 | 972.50 | 969.00 | 972.00 | 0.0M |
| 2025-02-14 | 976.00 | 983.00 | 971.50 | 975.50 | 0.0M |
| 2025-02-13 | 962.00 | 973.50 | 957.00 | 972.50 | 0.0M |
| 2025-02-12 | 957.50 | 962.00 | 946.50 | 951.50 | 0.1M |
| 2025-02-11 | 953.00 | 963.50 | 951.00 | 961.50 | 0.0M |
| 2025-02-10 | 954.00 | 959.50 | 953.00 | 957.50 | 0.0M |
| 2025-02-07 | 926.50 | 933.50 | 915.50 | 916.50 | 0.0M |
| 2025-02-06 | 929.00 | 929.50 | 920.50 | 929.00 | 0.0M |
| 2025-02-05 | 909.00 | 919.50 | 907.00 | 919.50 | 0.0M |
| 2025-02-04 | 900.00 | 913.00 | 897.50 | 913.00 | 0.0M |
| 2025-02-03 | 867.50 | 887.50 | 866.00 | 883.50 | 0.0M |
| 2025-01-31 | 902.50 | 907.00 | 898.00 | 907.00 | 0.0M |
| 2025-01-30 | 893.00 | 910.00 | 893.00 | 906.50 | 0.0M |
| 2025-01-29 | 902.00 | 910.50 | 895.00 | 898.00 | 0.0M |
| 2025-01-28 | 897.00 | 906.00 | 890.00 | 890.00 | 0.0M |
| 2025-01-27 | 912.50 | 913.00 | 884.50 | 901.50 | 0.0M |
| 2025-01-24 | 934.00 | 937.50 | 931.00 | 935.50 | 0.0M |
| 2025-01-23 | 930.00 | 932.50 | 925.50 | 930.00 | 0.0M |
| 2025-01-22 | 940.00 | 953.00 | 939.50 | 944.50 | 0.0M |
| 2025-01-21 | 927.50 | 936.50 | 924.50 | 936.50 | 0.0M |
| 2025-01-20 | 916.50 | 927.00 | 911.50 | 923.00 | 0.0M |
| 2025-01-17 | 916.00 | 926.00 | 915.50 | 926.00 | 0.0M |
| 2025-01-16 | 931.50 | 934.50 | 924.50 | 928.00 | 0.0M |
| 2025-01-15 | 911.50 | 930.50 | 911.50 | 926.00 | 0.0M |
| 2025-01-14 | 912.50 | 926.00 | 912.50 | 920.00 | 0.0M |
| 2025-01-13 | 908.00 | 916.50 | 907.50 | 909.00 | 0.0M |
| 2025-01-10 | 943.50 | 945.50 | 925.50 | 926.00 | 0.0M |
| 2025-01-09 | 959.00 | 966.50 | 950.50 | 963.50 | 0.0M |
| 2025-01-08 | 973.00 | 983.00 | 971.50 | 972.50 | 0.0M |
| 2025-01-07 | 954.50 | 967.50 | 945.00 | 950.00 | 0.0M |
| 2025-01-06 | 950.00 | 968.50 | 948.00 | 968.50 | 0.0M |
| 2025-01-03 | 922.50 | 924.50 | 919.00 | 923.00 | 0.0M |
| 2025-01-02 | 914.00 | 915.50 | 902.00 | 904.50 | 0.0M |