1,311.50
最終更新: 2025-10-07
| 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 |
|---|---|---|---|---|---|
| 2025-10-07 | 1,343.50 | 1,343.50 | 1,304.90 | 1,311.50 | 0.1M |
| 2025-10-06 | 1,322.80 | 1,360.40 | 1,303.00 | 1,330.20 | 0.1M |
| 2025-10-03 | 1,347.00 | 1,356.60 | 1,322.00 | 1,337.00 | 0.1M |
| 2025-10-01 | 1,330.00 | 1,352.00 | 1,314.30 | 1,345.90 | 0.1M |
| 2025-09-30 | 1,345.00 | 1,352.70 | 1,287.00 | 1,334.20 | 0.3M |
| 2025-09-29 | 1,401.20 | 1,406.20 | 1,343.80 | 1,355.00 | 0.2M |
| 2025-09-26 | 1,420.00 | 1,425.00 | 1,388.00 | 1,399.60 | 0.2M |
| 2025-09-25 | 1,521.00 | 1,529.80 | 1,422.20 | 1,440.70 | 0.2M |
| 2025-09-24 | 1,560.00 | 1,603.00 | 1,507.10 | 1,520.50 | 0.9M |
| 2025-09-23 | 1,520.00 | 1,533.80 | 1,495.00 | 1,523.80 | 0.1M |
| 2025-09-22 | 1,465.00 | 1,520.00 | 1,452.10 | 1,513.60 | 0.1M |
| 2025-09-19 | 1,439.00 | 1,481.90 | 1,430.00 | 1,474.40 | 0.2M |
| 2025-09-18 | 1,432.50 | 1,439.00 | 1,410.10 | 1,433.70 | 0.1M |
| 2025-09-17 | 1,422.00 | 1,434.00 | 1,404.10 | 1,423.10 | 0.1M |
| 2025-09-16 | 1,402.10 | 1,418.80 | 1,382.00 | 1,410.80 | 0.1M |
| 2025-09-15 | 1,374.50 | 1,411.10 | 1,364.00 | 1,395.80 | 0.1M |
| 2025-09-12 | 1,380.00 | 1,390.00 | 1,362.20 | 1,369.60 | 0.1M |
| 2025-09-11 | 1,410.20 | 1,422.70 | 1,372.40 | 1,379.60 | 0.1M |
| 2025-09-10 | 1,419.70 | 1,428.00 | 1,396.90 | 1,412.20 | 0.0M |
| 2025-09-09 | 1,421.80 | 1,434.50 | 1,410.20 | 1,418.80 | 0.0M |
| 2025-09-08 | 1,425.00 | 1,434.20 | 1,405.60 | 1,425.10 | 0.1M |
| 2025-09-05 | 1,437.50 | 1,437.50 | 1,406.80 | 1,425.10 | 0.0M |
| 2025-09-04 | 1,527.00 | 1,527.00 | 1,402.80 | 1,426.10 | 0.2M |
| 2025-09-03 | 1,427.40 | 1,441.30 | 1,386.20 | 1,427.80 | 0.1M |
| 2025-09-02 | 1,486.00 | 1,486.00 | 1,427.40 | 1,432.20 | 0.1M |
| 2025-09-01 | 1,484.60 | 1,494.70 | 1,470.30 | 1,476.20 | 0.1M |
| 2025-08-29 | 1,500.30 | 1,539.00 | 1,480.00 | 1,495.60 | 0.3M |
| 2025-08-28 | 1,437.00 | 1,521.00 | 1,420.00 | 1,500.30 | 0.5M |
| 2025-08-26 | 1,443.30 | 1,450.00 | 1,403.40 | 1,432.80 | 0.1M |
| 2025-08-25 | 1,430.00 | 1,452.40 | 1,416.20 | 1,447.10 | 0.1M |
| 2025-08-22 | 1,429.30 | 1,443.00 | 1,422.00 | 1,428.00 | 0.0M |
| 2025-08-21 | 1,431.80 | 1,443.30 | 1,410.50 | 1,429.30 | 0.1M |
| 2025-08-20 | 1,466.20 | 1,473.00 | 1,420.40 | 1,431.50 | 0.1M |
| 2025-08-19 | 1,468.50 | 1,505.00 | 1,434.30 | 1,460.00 | 0.3M |
| 2025-08-18 | 1,445.60 | 1,463.80 | 1,430.70 | 1,451.20 | 0.1M |
| 2025-08-14 | 1,447.00 | 1,462.40 | 1,417.50 | 1,445.60 | 0.1M |
| 2025-08-13 | 1,440.10 | 1,466.80 | 1,433.20 | 1,446.00 | 0.1M |
| 2025-08-12 | 1,464.90 | 1,467.90 | 1,432.20 | 1,438.20 | 0.1M |
| 2025-08-11 | 1,460.70 | 1,470.90 | 1,437.30 | 1,454.70 | 0.1M |
| 2025-08-08 | 1,470.10 | 1,480.10 | 1,433.60 | 1,460.70 | 0.1M |
| 2025-08-07 | 1,445.10 | 1,465.00 | 1,423.10 | 1,458.50 | 0.1M |
| 2025-08-06 | 1,453.90 | 1,484.00 | 1,431.10 | 1,449.00 | 0.2M |
| 2025-08-05 | 1,450.00 | 1,468.80 | 1,425.90 | 1,450.00 | 0.1M |
| 2025-08-04 | 1,412.40 | 1,454.00 | 1,397.70 | 1,448.10 | 0.2M |
| 2025-08-01 | 1,430.00 | 1,456.00 | 1,407.20 | 1,414.90 | 0.2M |
| 2025-07-31 | 1,392.00 | 1,462.80 | 1,390.70 | 1,435.70 | 0.4M |
| 2025-07-30 | 1,399.00 | 1,431.00 | 1,377.90 | 1,420.50 | 0.4M |
| 2025-07-29 | 1,364.10 | 1,425.00 | 1,355.40 | 1,414.30 | 1.5M |
| 2025-07-28 | 1,260.00 | 1,469.00 | 1,253.00 | 1,366.50 | 6.7M |
| 2025-07-25 | 1,267.60 | 1,269.80 | 1,233.50 | 1,250.20 | 0.1M |
| 2025-07-24 | 1,241.30 | 1,280.00 | 1,230.60 | 1,266.60 | 0.2M |
| 2025-07-23 | 1,264.60 | 1,264.60 | 1,228.10 | 1,233.90 | 0.1M |
| 2025-07-22 | 1,260.50 | 1,269.00 | 1,245.00 | 1,254.60 | 0.0M |
| 2025-07-21 | 1,262.00 | 1,296.40 | 1,245.40 | 1,260.50 | 0.1M |
| 2025-07-18 | 1,256.00 | 1,270.00 | 1,240.90 | 1,260.10 | 0.1M |
| 2025-07-17 | 1,260.40 | 1,266.60 | 1,248.30 | 1,260.60 | 0.0M |
| 2025-07-16 | 1,267.50 | 1,275.60 | 1,253.90 | 1,260.40 | 0.1M |
| 2025-07-15 | 1,249.00 | 1,269.90 | 1,238.80 | 1,259.20 | 0.2M |
| 2025-07-14 | 1,208.90 | 1,250.00 | 1,203.40 | 1,245.80 | 0.1M |
| 2025-07-11 | 1,229.90 | 1,229.90 | 1,209.60 | 1,220.50 | 0.0M |
| 2025-07-10 | 1,207.00 | 1,230.00 | 1,203.00 | 1,226.50 | 0.1M |
| 2025-07-09 | 1,228.90 | 1,231.70 | 1,195.00 | 1,205.40 | 0.1M |
| 2025-07-08 | 1,228.30 | 1,253.80 | 1,212.10 | 1,221.20 | 0.1M |
| 2025-07-07 | 1,255.80 | 1,259.80 | 1,225.00 | 1,230.40 | 0.1M |
| 2025-07-04 | 1,242.60 | 1,268.80 | 1,233.80 | 1,254.60 | 0.1M |
| 2025-07-03 | 1,258.40 | 1,262.10 | 1,230.00 | 1,233.80 | 0.1M |
| 2025-07-02 | 1,284.70 | 1,312.00 | 1,246.40 | 1,252.90 | 0.2M |
| 2025-07-01 | 1,232.00 | 1,296.90 | 1,227.10 | 1,275.70 | 0.2M |
| 2025-06-30 | 1,272.00 | 1,279.00 | 1,223.90 | 1,233.40 | 0.2M |
| 2025-06-27 | 1,230.00 | 1,271.00 | 1,211.60 | 1,259.70 | 0.3M |
| 2025-06-26 | 1,229.20 | 1,231.80 | 1,203.60 | 1,207.80 | 0.1M |
| 2025-06-25 | 1,205.00 | 1,226.00 | 1,199.00 | 1,221.20 | 0.1M |
| 2025-06-24 | 1,251.90 | 1,253.90 | 1,191.60 | 1,197.50 | 0.1M |
| 2025-06-23 | 1,225.20 | 1,256.40 | 1,224.00 | 1,244.50 | 0.1M |
| 2025-06-20 | 1,240.00 | 1,264.00 | 1,212.30 | 1,235.20 | 0.4M |
| 2025-06-19 | 1,250.00 | 1,278.00 | 1,214.70 | 1,247.20 | 0.2M |
| 2025-06-18 | 1,252.20 | 1,268.00 | 1,233.80 | 1,242.40 | 0.1M |
| 2025-06-17 | 1,283.80 | 1,283.90 | 1,240.00 | 1,246.20 | 0.1M |
| 2025-06-16 | 1,247.00 | 1,287.40 | 1,227.10 | 1,281.00 | 0.1M |
| 2025-06-13 | 1,220.00 | 1,265.00 | 1,215.50 | 1,257.90 | 0.1M |
| 2025-06-12 | 1,256.00 | 1,283.00 | 1,247.30 | 1,251.20 | 0.1M |
| 2025-06-11 | 1,260.00 | 1,289.90 | 1,237.20 | 1,253.60 | 0.5M |
| 2025-06-10 | 1,291.40 | 1,315.00 | 1,257.50 | 1,263.40 | 0.3M |
| 2025-06-09 | 1,168.40 | 1,300.00 | 1,168.40 | 1,285.10 | 1.0M |
| 2025-06-06 | 1,181.00 | 1,196.40 | 1,166.90 | 1,172.20 | 0.1M |
| 2025-06-05 | 1,148.00 | 1,200.00 | 1,145.00 | 1,181.20 | 0.2M |
| 2025-06-04 | 1,160.00 | 1,161.10 | 1,133.00 | 1,152.20 | 0.1M |
| 2025-06-03 | 1,200.00 | 1,208.70 | 1,147.00 | 1,152.70 | 0.4M |
| 2025-06-02 | 1,181.00 | 1,182.10 | 1,122.00 | 1,156.00 | 0.2M |
| 2025-05-30 | 1,092.00 | 1,210.00 | 1,092.00 | 1,180.30 | 0.5M |
| 2025-05-29 | 1,091.40 | 1,107.00 | 1,079.50 | 1,099.80 | 0.1M |
| 2025-05-28 | 1,112.00 | 1,119.00 | 1,075.50 | 1,088.80 | 0.1M |
| 2025-05-27 | 1,093.90 | 1,121.90 | 1,090.00 | 1,102.00 | 0.1M |
| 2025-05-26 | 1,121.40 | 1,132.10 | 1,090.00 | 1,104.90 | 0.1M |
| 2025-05-23 | 1,089.60 | 1,149.90 | 1,083.70 | 1,121.40 | 0.2M |
| 2025-05-22 | 1,113.00 | 1,113.00 | 1,065.50 | 1,095.90 | 0.1M |
| 2025-05-21 | 1,087.90 | 1,110.00 | 1,061.00 | 1,106.20 | 0.1M |
| 2025-05-20 | 1,103.00 | 1,105.00 | 1,080.60 | 1,087.90 | 0.1M |
| 2025-05-19 | 1,081.50 | 1,116.40 | 1,075.10 | 1,096.00 | 0.2M |
| 2025-05-16 | 1,060.00 | 1,080.00 | 1,054.20 | 1,076.00 | 0.1M |
| 2025-05-15 | 1,072.80 | 1,080.00 | 1,051.50 | 1,057.00 | 0.1M |
| 2025-05-14 | 1,066.60 | 1,081.50 | 1,063.10 | 1,072.80 | 0.1M |
| 2025-05-13 | 1,083.90 | 1,085.50 | 1,058.40 | 1,067.00 | 0.0M |
| 2025-05-12 | 1,044.80 | 1,082.20 | 1,044.80 | 1,075.50 | 0.1M |
| 2025-05-09 | 1,021.10 | 1,041.20 | 996.70 | 1,026.40 | 0.2M |
| 2025-05-08 | 1,042.10 | 1,068.00 | 1,016.10 | 1,021.10 | 0.1M |
| 2025-05-07 | 1,011.00 | 1,045.60 | 1,003.90 | 1,042.10 | 0.1M |
| 2025-05-06 | 1,033.00 | 1,046.90 | 1,017.10 | 1,022.00 | 0.1M |
| 2025-05-05 | 1,033.50 | 1,043.80 | 1,020.50 | 1,036.20 | 0.1M |
| 2025-05-02 | 1,011.10 | 1,048.00 | 1,003.90 | 1,038.00 | 0.1M |
| 2025-04-30 | 1,045.00 | 1,054.90 | 1,015.00 | 1,024.55 | 0.1M |
| 2025-04-29 | 1,080.00 | 1,083.20 | 1,044.15 | 1,055.10 | 0.0M |
| 2025-04-28 | 1,063.05 | 1,078.30 | 1,052.30 | 1,070.45 | 0.1M |
| 2025-04-25 | 1,088.00 | 1,092.40 | 1,038.45 | 1,063.50 | 0.1M |
| 2025-04-24 | 1,053.05 | 1,103.00 | 1,042.70 | 1,093.70 | 0.2M |
| 2025-04-23 | 1,079.85 | 1,081.65 | 1,033.30 | 1,047.35 | 0.1M |
| 2025-04-22 | 1,093.10 | 1,102.50 | 1,069.50 | 1,079.85 | 0.1M |
| 2025-04-21 | 1,044.95 | 1,096.50 | 1,040.20 | 1,091.65 | 0.2M |
| 2025-04-17 | 1,035.00 | 1,056.50 | 1,023.50 | 1,046.80 | 0.2M |
| 2025-04-16 | 1,020.00 | 1,055.00 | 1,012.25 | 1,033.60 | 0.3M |
| 2025-04-15 | 1,019.70 | 1,031.40 | 1,015.50 | 1,025.30 | 0.1M |
| 2025-04-11 | 972.00 | 1,017.15 | 968.30 | 1,009.95 | 0.2M |
| 2025-04-09 | 956.20 | 971.95 | 952.05 | 961.00 | 0.2M |
| 2025-04-08 | 965.55 | 982.25 | 951.00 | 964.80 | 0.1M |
| 2025-04-07 | 920.20 | 964.60 | 890.00 | 950.30 | 0.2M |
| 2025-04-04 | 1,000.00 | 1,042.30 | 985.10 | 1,003.35 | 0.6M |
| 2025-04-03 | 986.00 | 1,008.85 | 969.00 | 1,000.00 | 0.3M |
| 2025-04-02 | 1,008.00 | 1,025.05 | 985.75 | 1,001.15 | 0.1M |
| 2025-04-01 | 998.40 | 1,017.35 | 986.60 | 1,010.00 | 0.3M |
| 2025-03-28 | 975.80 | 995.00 | 966.70 | 990.20 | 0.1M |
| 2025-03-27 | 979.95 | 983.50 | 952.45 | 970.70 | 0.4M |
| 2025-03-26 | 967.00 | 989.00 | 952.15 | 979.60 | 0.1M |
| 2025-03-25 | 992.90 | 992.90 | 943.00 | 967.60 | 0.2M |
| 2025-03-24 | 1,001.10 | 1,012.00 | 979.25 | 986.00 | 0.1M |
| 2025-03-21 | 984.10 | 1,021.95 | 974.50 | 1,000.40 | 0.7M |
| 2025-03-20 | 1,009.15 | 1,023.95 | 975.20 | 984.10 | 0.3M |
| 2025-03-19 | 974.85 | 1,009.00 | 949.05 | 1,007.05 | 0.6M |
| 2025-03-18 | 959.60 | 981.00 | 945.80 | 973.65 | 0.4M |
| 2025-03-17 | 945.00 | 975.80 | 944.95 | 954.55 | 0.3M |
| 2025-03-13 | 970.00 | 976.40 | 944.70 | 957.90 | 0.3M |
| 2025-03-12 | 958.30 | 984.65 | 950.10 | 979.85 | 0.1M |
| 2025-03-11 | 970.10 | 977.00 | 940.50 | 958.90 | 0.2M |
| 2025-03-10 | 999.85 | 1,034.00 | 976.00 | 984.85 | 0.3M |
| 2025-03-07 | 953.00 | 1,021.95 | 947.05 | 1,014.90 | 0.5M |
| 2025-03-06 | 915.00 | 960.00 | 915.00 | 945.65 | 0.3M |
| 2025-03-05 | 863.95 | 918.25 | 856.00 | 914.90 | 0.3M |
| 2025-03-04 | 831.00 | 865.45 | 803.70 | 858.35 | 0.2M |
| 2025-03-03 | 861.35 | 862.50 | 796.15 | 831.00 | 0.2M |
| 2025-02-28 | 841.00 | 894.00 | 810.05 | 865.00 | 0.2M |
| 2025-02-27 | 884.45 | 888.75 | 836.95 | 853.15 | 0.2M |
| 2025-02-25 | 878.30 | 906.55 | 873.05 | 884.45 | 0.1M |
| 2025-02-24 | 880.00 | 895.00 | 863.75 | 887.60 | 0.2M |
| 2025-02-21 | 851.75 | 896.50 | 846.50 | 888.15 | 0.3M |
| 2025-02-20 | 888.70 | 911.95 | 840.05 | 846.95 | 0.2M |
| 2025-02-19 | 881.50 | 926.30 | 863.20 | 894.40 | 0.1M |
| 2025-02-18 | 879.25 | 893.95 | 843.45 | 885.70 | 0.3M |
| 2025-02-17 | 890.35 | 905.60 | 857.70 | 876.75 | 0.5M |
| 2025-02-14 | 950.00 | 961.90 | 893.90 | 914.30 | 0.1M |
| 2025-02-13 | 960.55 | 985.05 | 946.20 | 949.35 | 0.1M |
| 2025-02-12 | 949.00 | 988.00 | 904.05 | 961.25 | 0.2M |
| 2025-02-11 | 997.00 | 999.15 | 940.00 | 948.35 | 0.1M |
| 2025-02-10 | 1,015.25 | 1,035.00 | 971.70 | 994.70 | 0.1M |
| 2025-02-07 | 1,040.35 | 1,040.35 | 1,012.60 | 1,015.85 | 0.1M |
| 2025-02-06 | 1,026.30 | 1,046.40 | 1,019.80 | 1,036.05 | 0.1M |
| 2025-02-05 | 1,006.00 | 1,038.20 | 992.00 | 1,027.40 | 0.1M |
| 2025-02-04 | 993.45 | 1,020.00 | 970.05 | 1,001.80 | 0.2M |
| 2025-02-03 | 965.00 | 976.60 | 951.80 | 970.60 | 0.1M |
| 2025-02-01 | 997.05 | 1,024.55 | 977.50 | 986.75 | 0.1M |
| 2025-01-31 | 1,050.00 | 1,050.00 | 986.15 | 999.30 | 0.3M |
| 2025-01-30 | 1,045.00 | 1,067.00 | 1,030.05 | 1,052.50 | 0.1M |
| 2025-01-29 | 986.90 | 1,069.00 | 966.60 | 1,049.55 | 0.2M |
| 2025-01-28 | 958.95 | 990.10 | 947.50 | 978.05 | 0.3M |
| 2025-01-27 | 1,023.80 | 1,032.60 | 980.05 | 998.75 | 0.2M |
| 2025-01-24 | 1,110.00 | 1,116.95 | 1,031.65 | 1,039.40 | 0.1M |
| 2025-01-23 | 1,101.35 | 1,117.05 | 1,071.70 | 1,090.30 | 0.2M |
| 2025-01-22 | 1,120.00 | 1,120.80 | 1,091.70 | 1,112.45 | 0.1M |
| 2025-01-21 | 1,135.00 | 1,140.95 | 1,102.50 | 1,120.00 | 0.1M |
| 2025-01-20 | 1,112.60 | 1,127.65 | 1,096.50 | 1,120.25 | 0.1M |
| 2025-01-17 | 1,132.00 | 1,132.45 | 1,091.60 | 1,112.60 | 0.1M |
| 2025-01-16 | 1,121.95 | 1,132.45 | 1,108.50 | 1,127.35 | 0.1M |
| 2025-01-15 | 1,106.25 | 1,122.00 | 1,081.90 | 1,115.10 | 0.1M |
| 2025-01-14 | 1,083.55 | 1,108.30 | 1,059.10 | 1,095.65 | 0.1M |
| 2025-01-13 | 1,085.00 | 1,088.75 | 1,066.00 | 1,075.50 | 0.1M |
| 2025-01-10 | 1,105.10 | 1,116.20 | 1,083.05 | 1,099.90 | 0.4M |
| 2025-01-09 | 1,104.50 | 1,129.80 | 1,094.35 | 1,116.25 | 0.4M |
| 2025-01-08 | 1,132.45 | 1,137.15 | 1,086.65 | 1,103.65 | 0.4M |
| 2025-01-07 | 1,129.95 | 1,144.95 | 1,121.10 | 1,132.45 | 0.2M |
| 2025-01-06 | 1,168.00 | 1,168.00 | 1,111.75 | 1,129.95 | 0.3M |
| 2025-01-03 | 1,149.00 | 1,160.00 | 1,130.20 | 1,154.55 | 0.1M |
| 2025-01-02 | 1,138.15 | 1,149.80 | 1,130.20 | 1,138.20 | 0.1M |
| 2025-01-01 | 1,143.80 | 1,153.70 | 1,127.20 | 1,138.15 | 0.0M |