最終更新: 2025-10-01
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
2024-12-31 949.95 970.00 942.90 963.30 0.0M
2024-12-30 980.60 985.00 941.00 947.35 0.0M
2024-12-27 960.05 987.40 959.05 983.55 0.0M
2024-12-26 979.95 979.95 959.00 964.80 0.0M
2024-12-24 951.00 1,014.65 951.00 968.85 0.1M
2024-12-23 997.80 997.80 945.60 951.00 0.0M
2024-12-20 1,028.05 1,028.05 982.30 991.05 0.0M
2024-12-19 1,019.15 1,028.80 1,008.00 1,024.30 0.0M
2024-12-18 1,051.70 1,056.45 1,016.00 1,028.90 0.0M
2024-12-17 1,083.95 1,083.95 1,048.55 1,050.65 0.0M
2024-12-16 1,081.20 1,081.20 1,062.25 1,069.90 0.0M
2024-12-13 1,082.80 1,085.70 1,068.50 1,071.70 0.0M
2024-12-12 1,087.80 1,088.80 1,068.00 1,082.80 0.0M
2024-12-11 1,080.70 1,093.10 1,080.70 1,083.85 0.0M
2024-12-10 1,118.95 1,118.95 1,075.80 1,079.40 0.0M
2024-12-09 1,109.95 1,124.00 1,095.00 1,106.85 0.0M
2024-12-06 1,080.25 1,112.00 1,080.25 1,100.90 0.0M
2024-12-05 1,098.50 1,098.50 1,072.50 1,076.80 0.0M
2024-12-04 1,111.15 1,120.45 1,082.10 1,085.20 0.0M
2024-12-03 1,077.25 1,124.80 1,077.25 1,109.90 0.0M
2024-12-02 1,095.00 1,100.00 1,069.75 1,076.80 0.0M
2024-11-29 1,117.70 1,117.70 1,095.00 1,100.95 0.0M
2024-11-28 1,104.65 1,133.00 1,097.60 1,103.20 0.0M
2024-11-27 1,124.35 1,124.35 1,095.00 1,107.75 0.0M
2024-11-26 1,114.30 1,118.95 1,100.25 1,111.10 0.0M
2024-11-25 1,108.65 1,123.05 1,090.60 1,097.95 0.0M
2024-11-22 1,070.00 1,093.40 1,052.45 1,087.10 0.0M
2024-11-21 1,062.00 1,080.00 1,042.60 1,076.15 0.0M
2024-11-19 1,084.65 1,084.90 1,056.55 1,061.20 0.0M
2024-11-18 1,090.65 1,117.15 1,065.05 1,067.55 0.0M
2024-11-14 1,087.05 1,115.00 1,082.75 1,110.85 0.0M
2024-11-13 1,124.90 1,136.90 1,082.65 1,087.05 0.0M
2024-11-12 1,181.10 1,200.40 1,111.25 1,118.20 0.0M
2024-11-11 1,209.80 1,220.00 1,176.45 1,180.00 0.0M
2024-11-08 1,234.95 1,234.95 1,187.90 1,203.25 0.1M
2024-11-07 1,259.00 1,335.00 1,259.00 1,290.95 0.0M
2024-11-06 1,294.95 1,294.95 1,254.95 1,257.65 0.0M
2024-11-05 1,299.65 1,306.15 1,280.00 1,294.00 0.0M
2024-11-04 1,280.00 1,305.00 1,260.05 1,292.55 0.0M
2024-11-01 1,290.00 1,300.55 1,271.55 1,283.35 0.0M
2024-10-31 1,299.95 1,299.95 1,274.10 1,289.45 0.0M
2024-10-30 1,242.00 1,291.00 1,232.00 1,287.40 0.0M
2024-10-29 1,240.05 1,252.00 1,224.65 1,240.00 0.0M
2024-10-28 1,221.00 1,253.70 1,206.65 1,245.70 0.0M
2024-10-25 1,245.00 1,256.40 1,191.50 1,244.45 0.0M
2024-10-24 1,215.90 1,257.85 1,193.60 1,250.20 0.0M
2024-10-23 1,209.05 1,226.55 1,166.75 1,215.95 0.0M
2024-10-22 1,250.00 1,250.00 1,215.00 1,231.55 0.0M
2024-10-21 1,268.00 1,281.55 1,243.10 1,252.05 0.0M
2024-10-18 1,305.05 1,307.15 1,264.20 1,266.80 0.0M
2024-10-17 1,345.05 1,365.45 1,312.20 1,317.25 0.0M
2024-10-16 1,275.00 1,353.00 1,275.00 1,339.15 0.1M
2024-10-15 1,278.30 1,297.00 1,264.00 1,280.40 0.0M
2024-10-14 1,275.05 1,286.55 1,262.50 1,278.30 0.0M
2024-10-11 1,268.00 1,275.95 1,260.00 1,271.65 0.0M
2024-10-10 1,284.05 1,302.45 1,267.25 1,271.20 0.0M
2024-10-09 1,287.95 1,302.45 1,275.60 1,292.45 0.0M
2024-10-08 1,150.00 1,281.90 1,150.00 1,271.95 0.0M
2024-10-07 1,230.15 1,241.95 1,178.50 1,202.70 0.0M
2024-10-04 1,235.00 1,253.80 1,220.05 1,232.80 0.0M
2024-10-03 1,171.15 1,238.70 1,171.15 1,233.65 0.0M
2024-10-01 1,212.50 1,212.50 1,196.00 1,200.70 0.0M
2024-09-30 1,229.75 1,229.75 1,182.00 1,200.75 0.0M
2024-09-27 1,210.15 1,227.50 1,202.95 1,209.45 0.0M
2024-09-26 1,218.80 1,218.80 1,200.00 1,205.65 0.0M
2024-09-25 1,223.20 1,232.65 1,203.05 1,206.30 0.0M
2024-09-24 1,239.00 1,245.95 1,216.65 1,222.25 0.0M
2024-09-23 1,237.95 1,244.30 1,224.00 1,239.10 0.0M
2024-09-20 1,207.05 1,246.30 1,207.05 1,223.35 0.0M
2024-09-19 1,247.95 1,251.55 1,182.50 1,206.45 0.1M
2024-09-18 1,258.80 1,258.80 1,229.70 1,235.30 0.0M
2024-09-17 1,253.45 1,279.55 1,243.25 1,254.80 0.0M
2024-09-16 1,266.75 1,274.80 1,251.00 1,259.70 0.0M
2024-09-13 1,279.00 1,279.00 1,256.70 1,260.75 0.0M
2024-09-12 1,287.00 1,287.60 1,264.20 1,278.40 0.0M
2024-09-11 1,299.00 1,334.60 1,274.20 1,278.50 0.0M
2024-09-10 1,278.00 1,298.30 1,261.20 1,290.50 0.0M
2024-09-09 1,276.35 1,287.50 1,247.00 1,273.70 0.0M
2024-09-06 1,333.00 1,333.00 1,287.00 1,293.90 0.0M
2024-09-05 1,332.00 1,349.85 1,325.00 1,331.90 0.0M
2024-09-04 1,265.55 1,340.00 1,265.55 1,330.40 0.0M
2024-09-03 1,319.05 1,330.30 1,309.50 1,316.55 0.0M
2024-09-02 1,344.70 1,344.70 1,307.00 1,317.60 0.0M
2024-08-30 1,300.15 1,344.50 1,293.75 1,328.30 0.0M
2024-08-29 1,309.95 1,311.65 1,293.25 1,300.55 0.0M
2024-08-28 1,300.70 1,316.20 1,297.95 1,309.00 0.0M
2024-08-27 1,296.60 1,323.00 1,281.80 1,308.10 0.1M
2024-08-26 1,335.65 1,335.65 1,272.25 1,276.00 0.1M
2024-08-23 1,376.55 1,378.10 1,312.30 1,317.50 0.1M
2024-08-22 1,392.55 1,392.55 1,362.90 1,373.30 0.0M
2024-08-21 1,355.95 1,398.00 1,351.05 1,379.65 0.0M
2024-08-20 1,399.60 1,399.60 1,351.65 1,356.45 0.1M
2024-08-19 1,399.15 1,418.00 1,383.60 1,388.05 0.1M
2024-08-16 1,389.40 1,389.40 1,351.30 1,380.00 0.1M
2024-08-14 1,372.25 1,391.95 1,353.85 1,369.55 0.0M
2024-08-13 1,344.85 1,401.40 1,331.00 1,368.15 0.1M
2024-08-12 1,320.15 1,367.20 1,320.15 1,345.40 0.1M
2024-08-09 1,374.55 1,377.80 1,325.10 1,333.05 0.1M
2024-08-08 1,334.85 1,364.30 1,324.85 1,358.95 0.1M
2024-08-07 1,324.95 1,372.70 1,294.85 1,344.40 0.1M
2024-08-06 1,263.35 1,340.35 1,263.35 1,291.60 0.1M
2024-08-05 1,299.95 1,310.85 1,255.00 1,260.35 0.1M
2024-08-02 1,349.90 1,358.65 1,322.00 1,333.05 0.1M
2024-08-01 1,399.65 1,418.00 1,351.70 1,361.55 0.1M
2024-07-31 1,394.90 1,410.45 1,363.45 1,387.60 0.1M
2024-07-30 1,377.95 1,389.80 1,361.80 1,376.45 0.1M
2024-07-29 1,359.95 1,405.00 1,356.05 1,373.05 0.1M
2024-07-26 1,342.50 1,359.00 1,329.20 1,344.05 0.0M
2024-07-25 1,319.95 1,352.00 1,302.00 1,342.50 0.1M
2024-07-24 1,320.05 1,355.00 1,309.10 1,329.30 0.1M
2024-07-23 1,388.95 1,390.75 1,260.00 1,324.40 0.2M
2024-07-22 1,284.95 1,418.60 1,268.00 1,366.30 0.3M
2024-07-19 1,335.00 1,347.75 1,289.70 1,296.20 0.1M
2024-07-18 1,365.80 1,379.25 1,317.70 1,337.75 0.1M
2024-07-16 1,396.15 1,412.45 1,351.00 1,365.40 0.1M
2024-07-15 1,447.95 1,454.85 1,384.00 1,395.60 0.1M
2024-07-12 1,480.75 1,524.75 1,422.45 1,438.40 0.4M
2024-07-11 1,384.05 1,542.80 1,375.00 1,455.65 0.8M
2024-07-10 1,404.20 1,404.20 1,316.45 1,361.75 0.2M
2024-07-09 1,390.05 1,425.40 1,371.50 1,390.10 0.1M
2024-07-08 1,309.95 1,449.90 1,305.85 1,342.45 0.4M
2024-07-05 1,250.25 1,294.70 1,240.10 1,267.65 0.1M
2024-07-04 1,250.00 1,273.45 1,229.70 1,239.40 0.1M
2024-07-03 1,220.45 1,245.00 1,210.00 1,237.75 0.1M
2024-07-02 1,228.30 1,249.95 1,206.75 1,215.85 0.0M
2024-07-01 1,240.65 1,240.65 1,208.35 1,217.00 0.1M
2024-06-28 1,198.40 1,256.60 1,193.45 1,225.60 0.1M
2024-06-27 1,195.05 1,201.75 1,180.00 1,190.55 0.1M
2024-06-26 1,203.90 1,212.15 1,189.00 1,192.75 0.1M
2024-06-25 1,201.30 1,218.10 1,184.80 1,190.10 0.0M
2024-06-24 1,172.75 1,238.00 1,165.95 1,198.35 0.1M
2024-06-21 1,201.95 1,201.95 1,158.05 1,168.35 0.0M
2024-06-20 1,199.95 1,206.90 1,172.20 1,178.60 0.0M
2024-06-19 1,238.95 1,238.95 1,180.05 1,189.85 0.0M
2024-06-18 1,231.10 1,254.00 1,215.50 1,226.50 0.1M
2024-06-14 1,198.55 1,241.05 1,175.10 1,215.40 0.1M
2024-06-13 1,168.60 1,198.40 1,158.00 1,186.70 0.0M
2024-06-12 1,173.60 1,188.80 1,157.00 1,159.90 0.0M
2024-06-11 1,199.20 1,199.20 1,161.05 1,172.90 0.1M
2024-06-10 1,171.80 1,209.75 1,157.00 1,187.85 0.1M
2024-06-07 1,069.80 1,198.90 1,069.80 1,157.35 0.5M
2024-06-06 1,053.75 1,082.00 1,049.95 1,068.95 0.1M
2024-06-05 1,004.55 1,057.50 972.85 1,052.85 0.0M
2024-06-04 1,070.45 1,070.45 930.85 984.85 0.1M
2024-06-03 1,118.75 1,120.95 1,046.05 1,064.25 0.1M
2024-05-31 1,030.70 1,091.60 1,017.95 1,076.00 0.1M
2024-05-30 1,056.10 1,073.95 1,025.75 1,030.30 0.0M
2024-05-29 1,014.90 1,074.95 1,000.05 1,056.05 2.3M
2024-05-28 1,023.10 1,023.10 992.15 1,010.65 0.0M
2024-05-27 1,025.30 1,031.10 999.65 1,003.00 0.0M
2024-05-24 1,029.90 1,034.05 997.85 1,008.40 0.0M
2024-05-23 1,033.95 1,046.00 1,017.75 1,024.95 0.4M
2024-05-22 1,048.15 1,048.40 1,024.00 1,024.90 0.0M
2024-05-21 1,091.95 1,091.95 1,032.50 1,046.85 0.2M
2024-05-18 1,027.95 1,074.65 1,030.00 1,073.40 0.0M
2024-05-17 1,064.10 1,064.10 1,020.00 1,023.50 0.1M
2024-05-16 1,049.95 1,105.90 1,046.20 1,060.10 0.1M
2024-05-15 1,059.00 1,062.10 1,034.80 1,039.25 0.0M
2024-05-14 1,018.85 1,123.95 1,018.85 1,048.35 0.2M
2024-05-13 1,016.05 1,027.55 950.00 998.45 2.1M
2024-05-10 980.95 1,018.05 976.50 991.95 0.1M
2024-05-09 990.00 993.20 952.75 962.85 0.0M
2024-05-08 975.00 1,004.65 975.00 993.70 0.0M
2024-05-07 1,011.00 1,011.00 970.00 981.10 0.0M
2024-05-06 1,055.80 1,059.65 987.20 999.30 0.0M
2024-05-03 1,078.80 1,079.05 1,025.00 1,035.05 0.0M
2024-05-02 1,100.00 1,129.00 1,050.10 1,061.90 0.0M
2024-04-30 1,074.05 1,114.40 1,074.05 1,091.40 0.0M
2024-04-29 1,099.50 1,103.40 1,069.00 1,083.35 0.0M
2024-04-26 1,096.70 1,114.20 1,082.15 1,092.15 0.0M
2024-04-25 1,070.35 1,116.85 1,068.00 1,085.80 0.0M
2024-04-24 1,041.05 1,097.35 1,029.00 1,067.95 0.1M
2024-04-23 1,031.15 1,035.90 1,015.00 1,018.15 0.0M
2024-04-22 1,010.30 1,043.50 1,010.30 1,030.70 0.0M
2024-04-19 1,018.65 1,034.10 996.95 1,009.55 0.0M
2024-04-18 1,000.00 1,026.20 984.10 1,022.10 0.0M
2024-04-16 943.55 998.75 943.55 996.35 0.0M
2024-04-15 949.95 961.30 921.20 957.50 0.0M
2024-04-12 983.70 991.95 953.30 956.85 0.0M
2024-04-10 988.95 994.00 972.25 983.60 0.0M
2024-04-09 993.95 997.45 982.65 988.70 0.0M
2024-04-08 1,048.00 1,053.90 977.20 985.10 0.1M
2024-04-05 1,024.10 1,050.00 1,015.35 1,042.15 0.0M
2024-04-04 1,026.00 1,071.90 1,015.00 1,027.45 0.1M
2024-04-03 990.00 1,032.00 982.55 1,022.35 0.0M
2024-04-02 1,000.20 1,034.40 983.60 996.25 0.0M
2024-04-01 1,018.20 1,023.00 995.00 996.00 0.0M
2024-03-28 1,019.55 1,019.55 987.80 1,000.15 0.0M
2024-03-27 971.95 1,014.00 971.95 995.65 0.0M
2024-03-26 982.55 995.80 966.15 971.50 0.0M
2024-03-22 975.05 1,007.15 975.05 996.30 0.0M
2024-03-21 987.05 997.10 978.90 982.50 0.0M
2024-03-20 1,017.30 1,017.30 972.60 977.65 0.0M
2024-03-19 1,000.05 1,025.25 996.00 998.35 0.0M
2024-03-18 990.35 1,018.25 979.30 1,013.55 0.0M
2024-03-15 969.45 1,000.40 954.65 995.65 0.0M
2024-03-14 891.10 972.60 891.10 967.45 0.0M
2024-03-13 939.85 968.45 890.05 909.25 0.0M
2024-03-12 965.35 976.45 936.30 939.00 0.0M
2024-03-11 1,007.25 1,007.25 964.35 970.00 0.0M
2024-03-07 1,014.45 1,017.00 987.70 1,007.55 0.0M
2024-03-06 1,006.70 1,029.55 982.00 994.60 0.0M
2024-03-05 1,002.65 1,051.50 1,001.85 1,020.90 0.1M
2024-03-04 1,012.65 1,012.65 987.25 996.95 0.0M
2024-03-02 1,004.00 1,014.90 980.65 1,000.05 0.0M
2024-03-01 1,010.65 1,022.00 990.90 999.25 0.0M
2024-02-29 955.80 1,013.80 955.80 1,005.50 0.0M
2024-02-28 955.70 982.95 945.00 952.65 0.0M
2024-02-27 974.80 974.80 940.00 952.90 0.0M
2024-02-26 971.65 971.65 953.05 959.30 0.1M
2024-02-23 942.75 961.25 927.25 955.95 0.0M
2024-02-22 911.85 940.45 911.85 922.30 0.0M
2024-02-21 931.35 943.00 917.15 921.85 0.0M
2024-02-20 943.30 943.30 926.05 930.95 0.0M
2024-02-19 973.30 973.30 922.00 925.00 0.0M
2024-02-16 976.45 982.00 944.75 949.40 0.0M
2024-02-15 940.15 967.90 940.15 953.35 0.0M
2024-02-14 954.20 954.20 925.70 938.25 0.0M
2024-02-13 928.30 953.45 920.55 935.45 0.0M
2024-02-12 968.80 968.80 918.05 928.30 0.0M
2024-02-09 999.25 999.25 938.65 959.30 0.0M
2024-02-08 1,001.00 1,011.45 992.00 994.20 0.0M
2024-02-07 1,023.00 1,025.05 996.00 999.00 0.0M
2024-02-06 998.70 1,029.45 962.30 1,012.75 0.1M
2024-02-05 984.40 990.30 966.30 970.00 0.0M
2024-02-02 985.10 1,005.00 963.00 965.20 0.0M
2024-02-01 989.85 1,002.45 960.85 986.00 0.0M
2024-01-31 991.35 1,013.10 978.00 990.25 0.0M
2024-01-30 1,030.15 1,030.20 985.50 991.20 0.0M
2024-01-29 1,027.35 1,043.30 1,010.00 1,031.40 0.0M
2024-01-25 984.40 1,013.50 980.40 1,007.65 0.1M
2024-01-24 957.70 979.55 954.00 973.60 0.0M
2024-01-23 994.75 994.75 951.60 957.70 0.0M
2024-01-20 967.00 988.10 965.50 967.80 0.0M
2024-01-19 970.00 971.50 953.10 965.70 0.0M
2024-01-18 959.40 970.60 935.00 960.55 0.0M
2024-01-17 974.70 985.00 944.00 951.60 0.0M
2024-01-16 954.95 979.90 954.95 976.15 0.0M
2024-01-15 965.00 970.25 950.00 954.20 0.0M
2024-01-12 992.40 992.40 957.60 960.45 0.0M
2024-01-11 989.05 989.80 963.55 973.00 0.0M
2024-01-10 965.00 976.40 946.20 969.65 0.0M
2024-01-09 971.50 980.40 964.05 965.20 0.0M
2024-01-08 976.15 979.85 962.45 969.35 0.0M
2024-01-05 980.00 988.85 967.30 975.75 0.0M
2024-01-04 995.65 1,007.05 973.00 975.25 0.0M
2024-01-03 984.90 1,014.30 984.00 995.50 0.0M
2024-01-02 972.40 993.00 961.00 978.35 0.0M
2024-01-01 971.35 989.80 970.05 973.00 0.0M