1,071.00
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 | 1,091.00 | 1,092.00 | 1,070.00 | 1,071.00 | 0.1M |
| 2025-09-25 | 1,047.00 | 1,092.00 | 1,047.00 | 1,086.00 | 0.2M |
| 2025-09-24 | 1,068.00 | 1,085.00 | 1,041.00 | 1,082.00 | 0.1M |
| 2025-09-23 | 1,068.00 | 1,068.00 | 1,042.00 | 1,050.00 | 0.1M |
| 2025-09-22 | 1,052.00 | 1,052.00 | 1,024.00 | 1,031.00 | 0.2M |
| 2025-09-19 | 1,040.00 | 1,065.00 | 1,039.00 | 1,046.00 | 0.4M |
| 2025-09-18 | 1,048.00 | 1,057.00 | 1,030.00 | 1,043.00 | 0.2M |
| 2025-09-17 | 1,100.00 | 1,105.00 | 1,035.00 | 1,053.00 | 0.6M |
| 2025-09-16 | 1,127.00 | 1,132.00 | 1,115.00 | 1,122.00 | 0.1M |
| 2025-09-15 | 1,177.00 | 1,177.00 | 1,110.00 | 1,131.00 | 0.1M |
| 2025-09-12 | 1,168.00 | 1,177.00 | 1,155.00 | 1,165.00 | 0.1M |
| 2025-09-11 | 1,177.00 | 1,217.00 | 1,154.00 | 1,169.00 | 0.2M |
| 2025-09-10 | 1,179.00 | 1,179.00 | 1,146.00 | 1,170.00 | 0.2M |
| 2025-09-09 | 1,107.00 | 1,174.00 | 1,104.00 | 1,166.00 | 0.3M |
| 2025-09-08 | 1,151.00 | 1,151.00 | 1,099.00 | 1,105.00 | 0.1M |
| 2025-09-05 | 1,154.00 | 1,160.00 | 1,110.00 | 1,113.00 | 0.1M |
| 2025-09-04 | 1,176.00 | 1,183.00 | 1,154.00 | 1,154.00 | 0.1M |
| 2025-09-03 | 1,186.00 | 1,204.00 | 1,172.00 | 1,179.00 | 0.1M |
| 2025-09-02 | 1,208.00 | 1,219.00 | 1,182.00 | 1,196.00 | 0.1M |
| 2025-09-01 | 1,165.00 | 1,211.00 | 1,165.00 | 1,211.00 | 0.1M |
| 2025-08-29 | 1,202.00 | 1,222.00 | 1,201.00 | 1,204.00 | 0.2M |
| 2025-08-28 | 1,210.00 | 1,212.00 | 1,181.00 | 1,196.00 | 0.1M |
| 2025-08-27 | 1,215.00 | 1,231.00 | 1,205.00 | 1,222.00 | 0.1M |
| 2025-08-26 | 1,220.00 | 1,232.00 | 1,204.00 | 1,214.00 | 0.2M |
| 2025-08-22 | 1,223.00 | 1,228.00 | 1,187.00 | 1,223.00 | 0.2M |
| 2025-08-21 | 1,143.00 | 1,203.00 | 1,143.00 | 1,185.00 | 0.2M |
| 2025-08-20 | 1,129.00 | 1,139.00 | 1,106.00 | 1,133.00 | 0.2M |
| 2025-08-19 | 1,066.00 | 1,127.00 | 1,066.00 | 1,117.00 | 0.1M |
| 2025-08-18 | 1,124.00 | 1,130.00 | 1,107.00 | 1,124.00 | 0.1M |
| 2025-08-15 | 1,123.00 | 1,140.00 | 1,113.00 | 1,125.00 | 0.1M |
| 2025-08-14 | 1,108.00 | 1,127.00 | 1,108.00 | 1,120.00 | 0.1M |
| 2025-08-13 | 1,133.00 | 1,133.00 | 1,096.00 | 1,112.00 | 0.2M |
| 2025-08-12 | 1,177.00 | 1,177.00 | 1,136.00 | 1,140.00 | 0.2M |
| 2025-08-11 | 1,111.00 | 1,211.00 | 1,111.00 | 1,158.00 | 0.4M |
| 2025-08-08 | 1,106.00 | 1,106.00 | 1,071.00 | 1,095.00 | 0.2M |
| 2025-08-07 | 1,059.00 | 1,107.00 | 1,059.00 | 1,089.00 | 0.1M |
| 2025-08-06 | 1,051.00 | 1,112.00 | 1,051.00 | 1,110.00 | 0.1M |
| 2025-08-05 | 1,098.00 | 1,102.00 | 1,084.00 | 1,091.00 | 0.1M |
| 2025-08-04 | 1,060.00 | 1,100.00 | 1,060.00 | 1,088.00 | 0.1M |
| 2025-08-01 | 1,127.00 | 1,131.00 | 1,083.00 | 1,089.00 | 0.1M |
| 2025-07-31 | 1,108.00 | 1,158.00 | 1,108.00 | 1,139.00 | 0.2M |
| 2025-07-30 | 1,179.00 | 1,179.00 | 1,138.00 | 1,151.00 | 0.1M |
| 2025-07-29 | 1,152.00 | 1,181.00 | 1,151.00 | 1,162.00 | 0.1M |
| 2025-07-28 | 1,097.00 | 1,141.00 | 1,097.00 | 1,136.00 | 0.1M |
| 2025-07-25 | 1,123.00 | 1,123.00 | 1,096.00 | 1,110.00 | 0.1M |
| 2025-07-24 | 1,076.00 | 1,120.00 | 1,076.00 | 1,102.00 | 0.1M |
| 2025-07-23 | 1,123.00 | 1,123.00 | 1,078.00 | 1,114.00 | 0.2M |
| 2025-07-22 | 1,068.00 | 1,094.00 | 1,062.00 | 1,094.00 | 0.1M |
| 2025-07-21 | 1,084.00 | 1,084.00 | 1,059.00 | 1,070.00 | 0.1M |
| 2025-07-18 | 1,063.00 | 1,104.00 | 1,063.00 | 1,083.00 | 0.1M |
| 2025-07-17 | 1,137.00 | 1,137.00 | 1,073.00 | 1,082.00 | 0.1M |
| 2025-07-16 | 1,073.00 | 1,101.00 | 1,073.00 | 1,090.00 | 0.1M |
| 2025-07-15 | 1,120.00 | 1,125.00 | 1,095.00 | 1,102.00 | 0.1M |
| 2025-07-14 | 1,093.00 | 1,114.00 | 1,088.00 | 1,111.00 | 0.1M |
| 2025-07-11 | 1,056.00 | 1,090.00 | 1,056.00 | 1,090.00 | 0.1M |
| 2025-07-10 | 1,065.00 | 1,081.00 | 1,057.00 | 1,068.00 | 0.1M |
| 2025-07-09 | 1,085.00 | 1,085.00 | 1,048.00 | 1,064.00 | 0.1M |
| 2025-07-08 | 1,063.00 | 1,063.00 | 1,042.00 | 1,056.00 | 0.1M |
| 2025-07-07 | 1,031.00 | 1,062.00 | 1,031.00 | 1,057.00 | 0.1M |
| 2025-07-04 | 1,099.00 | 1,099.00 | 1,043.00 | 1,053.00 | 0.1M |
| 2025-07-03 | 1,103.00 | 1,103.00 | 1,054.00 | 1,057.00 | 0.1M |
| 2025-07-02 | 1,109.00 | 1,109.00 | 1,046.00 | 1,054.00 | 0.1M |
| 2025-07-01 | 1,084.00 | 1,086.00 | 1,053.00 | 1,063.00 | 0.2M |
| 2025-06-30 | 1,110.00 | 1,110.00 | 1,060.00 | 1,084.00 | 0.2M |
| 2025-06-27 | 1,092.00 | 1,116.00 | 1,075.00 | 1,098.00 | 0.2M |
| 2025-06-26 | 1,064.00 | 1,090.00 | 1,064.00 | 1,079.00 | 0.1M |
| 2025-06-25 | 1,124.00 | 1,128.00 | 1,076.00 | 1,087.00 | 0.1M |
| 2025-06-24 | 1,109.00 | 1,116.00 | 1,074.00 | 1,116.00 | 0.2M |
| 2025-06-23 | 1,115.00 | 1,134.00 | 1,101.00 | 1,108.00 | 0.1M |
| 2025-06-20 | 1,061.00 | 1,115.00 | 1,061.00 | 1,113.00 | 1.5M |
| 2025-06-19 | 1,061.00 | 1,121.00 | 1,061.00 | 1,103.00 | 0.2M |
| 2025-06-18 | 1,061.00 | 1,104.00 | 1,061.00 | 1,102.00 | 0.1M |
| 2025-06-17 | 1,021.00 | 1,111.00 | 1,021.00 | 1,097.00 | 0.3M |
| 2025-06-16 | 1,047.00 | 1,088.00 | 1,047.00 | 1,057.00 | 0.2M |
| 2025-06-13 | 1,062.00 | 1,062.00 | 1,027.00 | 1,045.00 | 1.2M |
| 2025-06-12 | 1,049.00 | 1,098.00 | 1,026.00 | 1,031.00 | 0.2M |
| 2025-06-11 | 1,087.00 | 1,119.00 | 1,087.00 | 1,095.00 | 0.2M |
| 2025-06-10 | 1,049.00 | 1,099.00 | 1,049.00 | 1,094.00 | 0.1M |
| 2025-06-09 | 1,010.00 | 1,072.00 | 1,010.00 | 1,071.00 | 0.1M |
| 2025-06-06 | 1,060.00 | 1,060.00 | 1,013.00 | 1,042.00 | 0.1M |
| 2025-06-05 | 1,020.00 | 1,054.00 | 1,016.00 | 1,029.00 | 0.2M |
| 2025-06-04 | 1,021.00 | 1,063.00 | 1,017.00 | 1,026.00 | 0.2M |
| 2025-06-03 | 1,049.00 | 1,059.00 | 1,040.00 | 1,056.00 | 0.1M |
| 2025-06-02 | 1,037.00 | 1,072.00 | 1,034.00 | 1,050.00 | 0.1M |
| 2025-05-30 | 1,040.00 | 1,050.00 | 1,034.00 | 1,048.00 | 0.2M |
| 2025-05-29 | 1,040.00 | 1,073.00 | 1,033.00 | 1,040.00 | 0.2M |
| 2025-05-28 | 1,002.00 | 1,092.00 | 1,002.00 | 1,083.00 | 0.2M |
| 2025-05-27 | 1,050.00 | 1,069.00 | 1,038.00 | 1,053.00 | 0.1M |
| 2025-05-23 | 1,000.00 | 1,046.00 | 1,000.00 | 1,035.00 | 0.1M |
| 2025-05-22 | 1,039.00 | 1,039.00 | 1,007.00 | 1,027.00 | 0.1M |
| 2025-05-21 | 1,060.00 | 1,060.00 | 1,029.00 | 1,031.00 | 0.1M |
| 2025-05-20 | 1,000.00 | 1,043.00 | 1,000.00 | 1,043.00 | 0.1M |
| 2025-05-19 | 1,014.00 | 1,032.00 | 1,001.00 | 1,032.00 | 0.2M |
| 2025-05-16 | 1,065.00 | 1,065.00 | 999.00 | 1,019.00 | 0.1M |
| 2025-05-15 | 1,038.00 | 1,048.00 | 1,016.00 | 1,022.00 | 0.2M |
| 2025-05-14 | 1,032.00 | 1,074.00 | 1,024.00 | 1,063.00 | 0.2M |
| 2025-05-13 | 985.00 | 1,031.00 | 985.00 | 1,031.00 | 0.2M |
| 2025-05-12 | 1,010.00 | 1,056.00 | 1,001.00 | 1,013.00 | 0.2M |
| 2025-05-09 | 1,009.00 | 1,009.00 | 976.50 | 988.50 | 0.2M |
| 2025-05-08 | 970.00 | 988.50 | 965.00 | 978.50 | 0.1M |
| 2025-05-07 | 960.00 | 970.50 | 948.00 | 965.50 | 0.1M |
| 2025-05-06 | 975.00 | 977.50 | 948.50 | 971.50 | 0.2M |
| 2025-05-02 | 972.50 | 975.50 | 942.50 | 960.00 | 0.1M |
| 2025-05-01 | 939.00 | 958.50 | 920.00 | 958.50 | 0.1M |
| 2025-04-30 | 963.00 | 963.00 | 927.50 | 941.50 | 0.2M |
| 2025-04-29 | 945.50 | 955.00 | 918.00 | 950.50 | 0.2M |
| 2025-04-28 | 939.50 | 949.50 | 931.50 | 939.00 | 0.1M |
| 2025-04-25 | 921.00 | 939.00 | 896.50 | 934.00 | 0.1M |
| 2025-04-24 | 900.00 | 925.00 | 899.00 | 916.00 | 0.1M |
| 2025-04-23 | 914.00 | 934.50 | 897.00 | 900.00 | 0.2M |
| 2025-04-22 | 855.00 | 895.50 | 844.00 | 894.00 | 0.2M |
| 2025-04-17 | 901.50 | 901.50 | 871.50 | 891.00 | 0.2M |
| 2025-04-16 | 848.00 | 882.50 | 833.50 | 880.50 | 0.2M |
| 2025-04-15 | 864.50 | 873.00 | 847.50 | 867.00 | 0.1M |
| 2025-04-14 | 850.50 | 875.50 | 839.00 | 862.50 | 0.2M |
| 2025-04-11 | 835.00 | 857.00 | 819.00 | 822.00 | 0.2M |
| 2025-04-10 | 1,000.00 | 1,000.00 | 840.00 | 841.50 | 0.4M |
| 2025-04-09 | 840.00 | 866.00 | 790.50 | 803.50 | 0.6M |
| 2025-04-08 | 890.00 | 921.50 | 860.50 | 862.00 | 0.3M |
| 2025-04-07 | 888.50 | 928.00 | 806.50 | 882.50 | 0.5M |
| 2025-04-04 | 986.50 | 995.00 | 888.50 | 908.00 | 0.3M |
| 2025-04-03 | 1,031.00 | 1,054.00 | 988.50 | 1,004.00 | 0.3M |
| 2025-04-02 | 1,040.00 | 1,077.00 | 1,040.00 | 1,071.00 | 0.1M |
| 2025-04-01 | 1,038.00 | 1,066.00 | 1,016.00 | 1,066.00 | 0.2M |
| 2025-03-31 | 1,024.00 | 1,043.00 | 1,014.00 | 1,043.00 | 0.2M |
| 2025-03-28 | 995.50 | 1,042.00 | 995.50 | 1,035.00 | 0.2M |
| 2025-03-27 | 1,067.00 | 1,067.00 | 1,021.00 | 1,035.00 | 0.1M |
| 2025-03-26 | 1,006.00 | 1,053.00 | 1,006.00 | 1,050.00 | 0.1M |
| 2025-03-25 | 995.50 | 1,052.00 | 995.50 | 1,021.00 | 0.2M |
| 2025-03-24 | 1,045.00 | 1,045.00 | 997.00 | 1,012.00 | 0.2M |
| 2025-03-21 | 1,064.00 | 1,064.00 | 1,035.00 | 1,039.00 | 0.4M |
| 2025-03-20 | 1,013.00 | 1,064.00 | 1,008.00 | 1,058.00 | 0.3M |
| 2025-03-19 | 1,020.00 | 1,020.00 | 975.00 | 996.00 | 0.2M |
| 2025-03-18 | 1,000.00 | 1,027.00 | 985.00 | 1,008.00 | 0.3M |
| 2025-03-17 | 875.00 | 1,008.00 | 875.00 | 995.00 | 0.2M |
| 2025-03-14 | 955.00 | 955.00 | 901.00 | 917.00 | 0.2M |
| 2025-03-13 | 894.50 | 916.00 | 889.00 | 914.50 | 0.2M |
| 2025-03-12 | 912.00 | 912.00 | 867.00 | 898.00 | 0.2M |
| 2025-03-11 | 889.00 | 893.50 | 865.00 | 873.50 | 0.3M |
| 2025-03-10 | 883.50 | 908.00 | 872.50 | 885.50 | 0.4M |
| 2025-03-07 | 880.00 | 935.00 | 875.00 | 890.50 | 0.4M |
| 2025-03-06 | 1,000.00 | 1,000.00 | 907.00 | 912.00 | 0.2M |
| 2025-03-05 | 1,020.00 | 1,024.00 | 940.00 | 956.00 | 0.2M |
| 2025-03-04 | 1,017.00 | 1,029.00 | 967.00 | 1,000.00 | 0.3M |
| 2025-03-03 | 1,065.00 | 1,071.00 | 1,019.00 | 1,035.00 | 0.1M |
| 2025-02-28 | 1,035.00 | 1,078.00 | 1,035.00 | 1,057.00 | 0.4M |
| 2025-02-27 | 1,120.00 | 1,120.00 | 1,047.00 | 1,051.00 | 0.2M |
| 2025-02-26 | 1,083.00 | 1,125.00 | 1,076.00 | 1,107.00 | 0.1M |
| 2025-02-25 | 1,100.00 | 1,136.00 | 1,092.00 | 1,099.00 | 0.1M |
| 2025-02-24 | 1,113.00 | 1,148.00 | 1,103.00 | 1,107.00 | 0.1M |
| 2025-02-21 | 1,130.00 | 1,155.00 | 1,113.00 | 1,113.00 | 0.2M |
| 2025-02-20 | 1,191.00 | 1,197.00 | 1,140.00 | 1,150.00 | 0.3M |
| 2025-02-19 | 1,334.00 | 1,334.00 | 1,205.00 | 1,229.00 | 0.3M |
| 2025-02-18 | 1,275.00 | 1,325.00 | 1,275.00 | 1,312.00 | 0.1M |
| 2025-02-17 | 1,350.00 | 1,350.00 | 1,282.00 | 1,282.00 | 0.1M |
| 2025-02-14 | 1,339.00 | 1,345.00 | 1,324.00 | 1,339.00 | 0.1M |
| 2025-02-13 | 1,362.00 | 1,366.00 | 1,327.00 | 1,330.00 | 0.1M |
| 2025-02-12 | 1,348.00 | 1,385.00 | 1,339.00 | 1,374.00 | 0.1M |
| 2025-02-11 | 1,370.00 | 1,400.00 | 1,347.00 | 1,353.00 | 0.1M |
| 2025-02-10 | 1,339.00 | 1,366.00 | 1,332.00 | 1,366.00 | 0.2M |
| 2025-02-07 | 1,355.00 | 1,366.00 | 1,338.00 | 1,339.00 | 0.1M |
| 2025-02-06 | 1,347.00 | 1,368.00 | 1,326.00 | 1,350.00 | 0.1M |
| 2025-02-05 | 1,300.00 | 1,365.00 | 1,300.00 | 1,343.00 | 0.1M |
| 2025-02-04 | 1,365.00 | 1,365.00 | 1,319.00 | 1,339.00 | 0.1M |
| 2025-02-03 | 1,295.00 | 1,350.00 | 1,294.00 | 1,341.00 | 0.2M |
| 2025-01-31 | 1,335.00 | 1,353.00 | 1,292.00 | 1,307.00 | 0.2M |
| 2025-01-30 | 1,314.00 | 1,331.00 | 1,307.00 | 1,317.00 | 0.1M |
| 2025-01-29 | 1,294.00 | 1,319.00 | 1,294.00 | 1,314.00 | 0.1M |
| 2025-01-28 | 1,335.00 | 1,335.00 | 1,288.00 | 1,288.00 | 0.1M |
| 2025-01-27 | 1,260.00 | 1,327.00 | 1,260.00 | 1,306.00 | 0.2M |
| 2025-01-24 | 1,318.00 | 1,343.00 | 1,250.00 | 1,273.00 | 0.2M |
| 2025-01-23 | 1,316.00 | 1,345.00 | 1,303.00 | 1,318.00 | 0.1M |
| 2025-01-22 | 1,348.00 | 1,348.00 | 1,301.00 | 1,323.00 | 0.1M |
| 2025-01-21 | 1,293.00 | 1,334.00 | 1,290.00 | 1,327.00 | 0.1M |
| 2025-01-20 | 1,370.00 | 1,375.00 | 1,285.51 | 1,298.00 | 0.1M |
| 2025-01-17 | 1,315.00 | 1,399.00 | 1,315.00 | 1,343.00 | 0.2M |
| 2025-01-16 | 1,354.00 | 1,386.00 | 1,336.19 | 1,370.00 | 0.2M |
| 2025-01-15 | 1,378.00 | 1,395.00 | 1,334.00 | 1,366.00 | 0.1M |
| 2025-01-14 | 1,337.00 | 1,376.00 | 1,318.00 | 1,337.00 | 0.1M |
| 2025-01-13 | 1,377.00 | 1,379.18 | 1,354.00 | 1,367.00 | 0.1M |
| 2025-01-10 | 1,310.00 | 1,404.00 | 1,310.00 | 1,360.00 | 0.1M |
| 2025-01-09 | 1,385.00 | 1,385.00 | 1,330.00 | 1,356.00 | 0.1M |
| 2025-01-08 | 1,347.00 | 1,361.00 | 1,313.88 | 1,342.00 | 0.1M |
| 2025-01-07 | 1,324.00 | 1,362.00 | 1,320.00 | 1,356.00 | 0.1M |
| 2025-01-06 | 1,378.00 | 1,404.00 | 1,344.00 | 1,356.00 | 0.2M |
| 2025-01-03 | 1,400.00 | 1,446.00 | 1,386.00 | 1,393.00 | 0.2M |
| 2025-01-02 | 1,350.00 | 1,387.00 | 1,331.00 | 1,387.00 | 0.2M |