1,608.00
最終更新: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2025-09-25 | 1,592.00 | 1,612.00 | 1,590.00 | 1,608.00 | 0.0M |
| 2025-09-24 | 1,595.50 | 1,598.50 | 1,589.50 | 1,593.00 | 0.0M |
| 2025-09-23 | 1,605.00 | 1,608.50 | 1,593.50 | 1,594.00 | 0.0M |
| 2025-09-22 | 1,602.00 | 1,613.50 | 1,597.50 | 1,606.00 | 0.0M |
| 2025-09-18 | 1,597.50 | 1,604.00 | 1,594.00 | 1,600.00 | 0.0M |
| 2025-09-17 | 1,607.00 | 1,613.00 | 1,596.00 | 1,598.00 | 0.0M |
| 2025-09-11 | 1,577.50 | 1,592.50 | 1,577.50 | 1,588.50 | 0.0M |
| 2025-09-10 | 1,575.00 | 1,578.50 | 1,572.50 | 1,577.50 | 0.0M |
| 2025-09-09 | 1,567.50 | 1,576.00 | 1,567.00 | 1,574.50 | 0.0M |
| 2025-09-08 | 1,569.00 | 1,571.50 | 1,560.50 | 1,569.50 | 0.0M |
| 2025-09-03 | 1,555.50 | 1,559.00 | 1,551.50 | 1,556.50 | 0.0M |
| 2025-09-02 | 1,544.00 | 1,557.50 | 1,543.00 | 1,554.50 | 0.0M |
| 2025-09-01 | 1,551.50 | 1,555.50 | 1,542.00 | 1,548.50 | 0.0M |
| 2025-08-28 | 1,562.50 | 1,565.00 | 1,544.50 | 1,548.00 | 0.0M |
| 2025-08-27 | 1,589.00 | 1,600.50 | 1,586.00 | 1,588.50 | 0.0M |
| 2025-08-26 | 1,576.50 | 1,592.50 | 1,575.00 | 1,588.00 | 0.0M |
| 2025-08-25 | 1,608.50 | 1,611.00 | 1,574.50 | 1,574.50 | 0.0M |
| 2025-08-21 | 1,593.00 | 1,608.00 | 1,591.00 | 1,604.00 | 0.0M |
| 2025-08-20 | 1,594.00 | 1,601.00 | 1,588.50 | 1,594.00 | 0.0M |
| 2025-08-19 | 1,595.00 | 1,596.50 | 1,583.00 | 1,593.50 | 0.0M |
| 2025-08-18 | 1,585.50 | 1,599.00 | 1,585.00 | 1,593.00 | 0.0M |
| 2025-08-14 | 1,582.00 | 1,590.50 | 1,570.50 | 1,577.00 | 0.0M |
| 2025-08-13 | 1,595.50 | 1,601.00 | 1,575.50 | 1,585.00 | 0.0M |
| 2025-08-12 | 1,570.50 | 1,597.00 | 1,567.50 | 1,595.00 | 0.0M |
| 2025-08-11 | 1,568.00 | 1,577.00 | 1,565.00 | 1,567.50 | 0.0M |
| 2025-08-07 | 1,551.00 | 1,559.50 | 1,543.50 | 1,556.00 | 0.0M |
| 2025-08-06 | 1,543.50 | 1,552.50 | 1,539.50 | 1,551.00 | 0.0M |
| 2025-08-05 | 1,539.00 | 1,546.50 | 1,532.00 | 1,543.00 | 0.0M |
| 2025-08-04 | 1,529.00 | 1,540.00 | 1,529.00 | 1,539.50 | 0.0M |
| 2025-07-31 | 1,518.00 | 1,533.00 | 1,514.50 | 1,529.00 | 0.0M |
| 2025-07-30 | 1,521.00 | 1,525.50 | 1,510.00 | 1,518.00 | 0.0M |
| 2025-07-29 | 1,528.00 | 1,529.50 | 1,519.50 | 1,527.50 | 0.0M |
| 2025-07-28 | 1,531.50 | 1,542.00 | 1,525.50 | 1,528.00 | 0.0M |
| 2025-07-24 | 1,534.50 | 1,536.50 | 1,525.00 | 1,531.50 | 0.0M |
| 2025-07-23 | 1,533.50 | 1,538.00 | 1,528.00 | 1,537.00 | 0.0M |
| 2025-07-22 | 1,519.50 | 1,534.00 | 1,517.00 | 1,534.00 | 0.0M |
| 2025-07-21 | 1,524.50 | 1,528.00 | 1,515.50 | 1,519.50 | 0.0M |
| 2025-07-17 | 1,524.00 | 1,530.50 | 1,523.00 | 1,527.50 | 0.0M |
| 2025-07-16 | 1,505.50 | 1,524.00 | 1,501.00 | 1,523.00 | 0.0M |
| 2025-07-15 | 1,523.00 | 1,525.50 | 1,505.00 | 1,505.50 | 0.0M |
| 2025-07-14 | 1,534.00 | 1,537.50 | 1,522.50 | 1,523.00 | 0.0M |
| 2025-07-10 | 1,536.50 | 1,543.50 | 1,529.00 | 1,532.00 | 0.0M |
| 2025-07-09 | 1,526.00 | 1,537.00 | 1,520.00 | 1,536.50 | 0.0M |
| 2025-07-08 | 1,534.00 | 1,537.00 | 1,523.00 | 1,524.00 | 0.0M |
| 2025-07-07 | 1,532.50 | 1,535.50 | 1,527.00 | 1,534.50 | 0.0M |
| 2025-07-03 | 1,548.50 | 1,554.50 | 1,548.00 | 1,549.50 | 0.0M |
| 2025-07-02 | 1,547.00 | 1,555.00 | 1,542.00 | 1,546.50 | 0.0M |
| 2025-07-01 | 1,542.50 | 1,555.00 | 1,540.50 | 1,547.50 | 0.0M |
| 2025-06-30 | 1,532.00 | 1,545.00 | 1,529.50 | 1,543.00 | 0.0M |
| 2025-06-25 | 1,522.50 | 1,532.50 | 1,519.00 | 1,531.50 | 0.0M |
| 2025-06-24 | 1,515.50 | 1,528.00 | 1,515.00 | 1,522.00 | 0.0M |
| 2025-06-23 | 1,506.00 | 1,520.00 | 1,506.00 | 1,515.50 | 0.0M |
| 2025-06-19 | 1,492.00 | 1,503.50 | 1,492.00 | 1,496.00 | 0.0M |
| 2025-06-18 | 1,509.00 | 1,509.50 | 1,492.50 | 1,494.50 | 0.0M |
| 2025-06-17 | 1,508.50 | 1,512.00 | 1,504.50 | 1,510.00 | 0.0M |
| 2025-06-16 | 1,527.00 | 1,529.00 | 1,506.00 | 1,508.00 | 0.0M |
| 2025-06-12 | 1,520.00 | 1,523.50 | 1,506.00 | 1,512.00 | 0.0M |
| 2025-06-11 | 1,523.00 | 1,523.50 | 1,515.50 | 1,518.00 | 0.0M |
| 2025-06-10 | 1,512.50 | 1,524.00 | 1,509.00 | 1,522.00 | 0.0M |
| 2025-06-09 | 1,515.00 | 1,515.50 | 1,507.00 | 1,511.00 | 0.0M |
| 2025-06-05 | 1,519.00 | 1,520.50 | 1,503.50 | 1,506.50 | 0.0M |
| 2025-06-04 | 1,505.00 | 1,521.00 | 1,503.00 | 1,518.50 | 0.0M |
| 2025-06-03 | 1,501.00 | 1,507.00 | 1,495.00 | 1,505.50 | 0.0M |
| 2025-06-02 | 1,501.00 | 1,507.00 | 1,489.50 | 1,498.50 | 0.0M |
| 2025-05-29 | 1,513.50 | 1,518.00 | 1,495.00 | 1,496.00 | 0.0M |
| 2025-05-28 | 1,526.00 | 1,532.00 | 1,516.50 | 1,520.00 | 0.0M |
| 2025-05-27 | 1,527.50 | 1,531.50 | 1,524.00 | 1,526.00 | 0.0M |
| 2025-05-26 | 1,535.50 | 1,536.50 | 1,520.50 | 1,527.00 | 0.0M |
| 2025-05-22 | 1,528.00 | 1,538.00 | 1,526.50 | 1,533.50 | 0.0M |
| 2025-05-21 | 1,544.00 | 1,545.50 | 1,525.50 | 1,528.00 | 0.0M |
| 2025-05-20 | 1,549.50 | 1,553.50 | 1,540.00 | 1,545.00 | 0.0M |
| 2025-05-19 | 1,554.50 | 1,561.00 | 1,545.00 | 1,547.50 | 0.0M |
| 2025-05-15 | 1,574.50 | 1,581.50 | 1,566.50 | 1,567.00 | 0.0M |
| 2025-05-14 | 1,582.00 | 1,583.50 | 1,572.00 | 1,574.50 | 0.0M |
| 2025-05-13 | 1,573.00 | 1,586.50 | 1,560.00 | 1,581.00 | 0.0M |
| 2025-05-12 | 1,561.00 | 1,577.00 | 1,561.00 | 1,573.00 | 0.0M |
| 2025-05-08 | 1,537.50 | 1,549.00 | 1,537.00 | 1,545.00 | 0.0M |
| 2025-05-07 | 1,544.00 | 1,544.00 | 1,534.50 | 1,538.50 | 0.0M |
| 2025-05-06 | 1,530.00 | 1,547.00 | 1,529.50 | 1,545.00 | 0.0M |
| 2025-05-05 | 1,535.00 | 1,546.50 | 1,529.50 | 1,531.00 | 0.0M |
| 2025-05-01 | 1,536.00 | 1,543.00 | 1,529.00 | 1,542.50 | 0.0M |
| 2025-04-29 | 1,511.00 | 1,532.00 | 1,508.00 | 1,531.00 | 0.0M |
| 2025-04-28 | 1,522.50 | 1,526.50 | 1,514.50 | 1,516.50 | 0.0M |
| 2025-04-24 | 1,502.00 | 1,515.50 | 1,501.00 | 1,509.00 | 0.0M |
| 2025-04-23 | 1,498.00 | 1,503.50 | 1,495.50 | 1,500.00 | 0.0M |
| 2025-04-22 | 1,486.00 | 1,498.50 | 1,486.00 | 1,496.50 | 0.0M |
| 2025-04-21 | 1,488.50 | 1,490.00 | 1,479.00 | 1,485.50 | 0.0M |
| 2025-04-17 | 1,479.00 | 1,497.00 | 1,476.50 | 1,497.00 | 0.0M |
| 2025-04-16 | 1,465.00 | 1,489.00 | 1,456.50 | 1,483.50 | 0.0M |
| 2025-04-15 | 1,474.50 | 1,479.00 | 1,460.50 | 1,464.50 | 0.0M |
| 2025-04-14 | 1,462.00 | 1,488.50 | 1,462.00 | 1,475.00 | 0.0M |
| 2025-04-10 | 1,458.50 | 1,459.50 | 1,431.50 | 1,448.00 | 0.0M |
| 2025-04-09 | 1,392.50 | 1,477.50 | 1,390.00 | 1,462.00 | 0.0M |
| 2025-04-08 | 1,444.00 | 1,448.50 | 1,379.00 | 1,405.50 | 0.0M |
| 2025-04-07 | 1,473.50 | 1,474.50 | 1,409.00 | 1,439.00 | 0.0M |
| 2025-04-03 | 1,512.00 | 1,512.00 | 1,500.00 | 1,502.50 | 0.0M |
| 2025-04-02 | 1,524.00 | 1,528.50 | 1,502.00 | 1,514.50 | 0.0M |
| 2025-04-01 | 1,502.50 | 1,529.50 | 1,502.50 | 1,525.00 | 0.0M |
| 2025-03-27 | 1,533.50 | 1,535.00 | 1,521.50 | 1,522.00 | 0.0M |
| 2025-03-26 | 1,516.50 | 1,536.00 | 1,510.50 | 1,532.50 | 0.0M |
| 2025-03-25 | 1,504.50 | 1,519.50 | 1,504.00 | 1,515.50 | 0.0M |
| 2025-03-24 | 1,505.50 | 1,510.00 | 1,490.50 | 1,503.50 | 0.0M |
| 2025-03-20 | 1,494.00 | 1,512.50 | 1,487.50 | 1,500.00 | 0.0M |
| 2025-03-19 | 1,515.00 | 1,521.50 | 1,493.00 | 1,494.00 | 0.0M |
| 2025-03-18 | 1,516.50 | 1,520.50 | 1,510.00 | 1,514.00 | 0.0M |
| 2025-03-17 | 1,512.00 | 1,527.00 | 1,509.00 | 1,520.00 | 0.0M |
| 2025-03-13 | 1,504.50 | 1,511.50 | 1,481.00 | 1,507.50 | 0.0M |
| 2025-03-12 | 1,479.00 | 1,506.00 | 1,465.50 | 1,504.50 | 0.0M |
| 2025-03-11 | 1,494.50 | 1,499.00 | 1,468.50 | 1,475.50 | 0.0M |
| 2025-03-10 | 1,515.50 | 1,517.50 | 1,486.00 | 1,496.00 | 0.0M |
| 2025-03-06 | 1,529.50 | 1,532.50 | 1,512.50 | 1,517.50 | 0.0M |
| 2025-03-05 | 1,537.50 | 1,544.50 | 1,528.00 | 1,530.50 | 0.0M |
| 2025-03-04 | 1,532.00 | 1,547.00 | 1,525.00 | 1,537.50 | 0.0M |
| 2025-03-03 | 1,551.00 | 1,559.00 | 1,531.50 | 1,532.00 | 0.0M |
| 2025-02-27 | 1,565.00 | 1,567.00 | 1,540.00 | 1,542.00 | 0.0M |
| 2025-02-26 | 1,590.00 | 1,592.00 | 1,581.00 | 1,584.00 | 0.0M |
| 2025-02-25 | 1,570.00 | 1,591.00 | 1,568.00 | 1,589.50 | 0.0M |
| 2025-02-24 | 1,585.00 | 1,589.00 | 1,565.00 | 1,570.50 | 0.0M |
| 2025-02-20 | 1,577.00 | 1,591.00 | 1,573.50 | 1,589.50 | 0.0M |
| 2025-02-19 | 1,582.00 | 1,583.00 | 1,571.50 | 1,578.00 | 0.0M |
| 2025-02-18 | 1,583.00 | 1,585.50 | 1,579.50 | 1,583.50 | 0.0M |
| 2025-02-17 | 1,594.00 | 1,594.50 | 1,579.00 | 1,582.50 | 0.0M |
| 2025-02-13 | 1,599.00 | 1,600.00 | 1,589.50 | 1,592.50 | 0.0M |
| 2025-02-12 | 1,600.00 | 1,605.00 | 1,594.00 | 1,599.00 | 0.0M |
| 2025-02-11 | 1,592.00 | 1,601.00 | 1,588.00 | 1,600.00 | 0.0M |
| 2025-02-10 | 1,583.50 | 1,592.50 | 1,580.00 | 1,591.00 | 0.0M |
| 2025-02-06 | 1,583.00 | 1,588.00 | 1,575.00 | 1,586.50 | 0.0M |
| 2025-02-05 | 1,573.00 | 1,585.00 | 1,571.50 | 1,583.50 | 0.0M |
| 2025-02-04 | 1,562.50 | 1,574.50 | 1,559.00 | 1,573.50 | 0.0M |
| 2025-02-03 | 1,544.50 | 1,563.50 | 1,537.00 | 1,563.50 | 0.0M |
| 2025-01-30 | 1,555.00 | 1,563.50 | 1,549.50 | 1,557.00 | 0.0M |
| 2025-01-27 | 1,557.00 | 1,568.00 | 1,545.00 | 1,551.50 | 0.0M |
| 2025-01-23 | 1,571.00 | 1,578.00 | 1,555.50 | 1,559.50 | 0.0M |
| 2025-01-22 | 1,582.00 | 1,582.00 | 1,565.50 | 1,571.00 | 0.0M |
| 2025-01-21 | 1,562.00 | 1,576.50 | 1,555.00 | 1,572.50 | 0.0M |
| 2025-01-20 | 1,569.00 | 1,569.50 | 1,558.00 | 1,562.50 | 0.0M |
| 2025-01-17 | 1,550.50 | 1,568.00 | 1,536.00 | 1,567.00 | 0.0M |
| 2025-01-16 | 1,555.00 | 1,569.00 | 1,548.00 | 1,550.50 | 0.0M |
| 2025-01-15 | 1,576.50 | 1,581.00 | 1,551.50 | 1,553.00 | 0.0M |
| 2025-01-14 | 1,581.50 | 1,595.00 | 1,572.00 | 1,576.00 | 0.0M |
| 2025-01-13 | 1,590.00 | 1,593.00 | 1,576.50 | 1,581.50 | 0.0M |
| 2025-01-10 | 1,598.00 | 1,603.50 | 1,594.50 | 1,595.00 | 0.0M |
| 2025-01-09 | 1,612.00 | 1,615.50 | 1,596.00 | 1,599.50 | 0.0M |
| 2025-01-08 | 1,631.00 | 1,633.00 | 1,611.50 | 1,613.00 | 0.0M |
| 2025-01-07 | 1,625.50 | 1,635.00 | 1,624.50 | 1,630.00 | 0.0M |
| 2025-01-06 | 1,631.00 | 1,635.00 | 1,623.50 | 1,623.50 | 0.0M |
| 2025-01-03 | 1,639.50 | 1,639.50 | 1,626.50 | 1,630.50 | 0.0M |
| 2025-01-02 | 1,640.00 | 1,642.50 | 1,634.00 | 1,638.00 | 0.0M |