2,881.00
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 | 2,848.00 | 2,881.00 | 2,840.00 | 2,881.00 | 0.0M |
| 2025-09-25 | 2,871.00 | 2,871.00 | 2,840.00 | 2,847.00 | 0.0M |
| 2025-09-24 | 2,850.00 | 2,883.00 | 2,828.00 | 2,883.00 | 0.0M |
| 2025-09-23 | 2,850.00 | 2,868.00 | 2,850.00 | 2,852.00 | 0.0M |
| 2025-09-22 | 2,834.00 | 2,838.00 | 2,817.00 | 2,836.00 | 0.0M |
| 2025-09-19 | 2,847.00 | 2,852.00 | 2,832.00 | 2,832.00 | 0.0M |
| 2025-09-18 | 2,868.00 | 2,868.00 | 2,845.00 | 2,845.00 | 0.0M |
| 2025-09-17 | 2,862.00 | 2,862.00 | 2,840.00 | 2,850.00 | 0.0M |
| 2025-09-16 | 2,898.00 | 2,899.00 | 2,854.00 | 2,862.00 | 0.0M |
| 2025-09-15 | 2,880.00 | 2,894.00 | 2,880.00 | 2,894.00 | 0.0M |
| 2025-09-12 | 2,894.00 | 2,899.00 | 2,870.00 | 2,873.00 | 0.0M |
| 2025-09-11 | 2,863.00 | 2,890.00 | 2,861.00 | 2,886.00 | 0.0M |
| 2025-09-10 | 2,859.00 | 2,859.00 | 2,797.00 | 2,840.00 | 0.0M |
| 2025-09-09 | 2,897.00 | 2,899.00 | 2,866.00 | 2,866.00 | 0.0M |
| 2025-09-08 | 2,853.00 | 2,892.00 | 2,853.00 | 2,893.00 | 0.0M |
| 2025-09-05 | 2,880.00 | 2,891.00 | 2,848.00 | 2,845.00 | 0.0M |
| 2025-09-04 | 2,816.00 | 2,867.00 | 2,796.00 | 2,867.00 | 0.0M |
| 2025-09-03 | 2,817.00 | 2,846.00 | 2,817.00 | 2,827.00 | 0.0M |
| 2025-09-02 | 2,805.00 | 2,816.00 | 2,763.00 | 2,809.00 | 0.0M |
| 2025-09-01 | 2,849.00 | 2,870.00 | 2,793.00 | 2,817.00 | 0.0M |
| 2025-08-29 | 2,868.00 | 2,870.00 | 2,832.00 | 2,846.00 | 0.0M |
| 2025-08-28 | 2,904.00 | 2,904.00 | 2,873.00 | 2,873.00 | 0.0M |
| 2025-08-27 | 2,960.00 | 2,968.00 | 2,896.00 | 2,904.00 | 0.0M |
| 2025-08-26 | 2,936.00 | 2,964.00 | 2,910.00 | 2,964.00 | 0.0M |
| 2025-08-25 | 2,940.00 | 2,958.00 | 2,938.00 | 2,954.00 | 0.0M |
| 2025-08-22 | 3,025.00 | 3,025.00 | 2,921.00 | 2,940.00 | 0.0M |
| 2025-08-21 | 3,030.00 | 3,061.00 | 3,015.00 | 3,061.00 | 0.0M |
| 2025-08-20 | 3,018.00 | 3,037.00 | 2,995.00 | 3,024.00 | 0.0M |
| 2025-08-19 | 3,021.00 | 3,045.00 | 2,990.00 | 3,028.00 | 0.0M |
| 2025-08-18 | 2,983.00 | 3,005.00 | 2,964.00 | 3,003.00 | 0.0M |
| 2025-08-14 | 3,000.00 | 3,001.00 | 2,966.00 | 2,984.00 | 0.0M |
| 2025-08-13 | 3,040.00 | 3,064.00 | 3,013.00 | 3,017.00 | 0.0M |
| 2025-08-12 | 3,014.00 | 3,039.00 | 3,013.00 | 3,029.00 | 0.0M |
| 2025-08-11 | 3,052.00 | 3,058.00 | 3,010.00 | 3,010.00 | 0.0M |
| 2025-08-08 | 2,997.00 | 3,047.00 | 2,980.00 | 3,047.00 | 0.0M |
| 2025-08-07 | 2,948.00 | 3,022.00 | 2,942.00 | 2,998.00 | 0.0M |
| 2025-08-06 | 2,887.00 | 2,952.00 | 2,887.00 | 2,952.00 | 0.0M |
| 2025-08-05 | 2,907.00 | 2,915.00 | 2,879.00 | 2,879.00 | 0.0M |
| 2025-08-04 | 2,870.00 | 2,870.00 | 2,862.00 | 2,889.00 | 0.0M |
| 2025-08-01 | 2,916.00 | 2,918.00 | 2,872.00 | 2,874.00 | 0.0M |
| 2025-07-31 | 2,996.00 | 2,996.00 | 2,942.00 | 2,943.00 | 0.0M |
| 2025-07-30 | 2,943.00 | 2,975.00 | 2,939.00 | 2,973.00 | 0.0M |
| 2025-07-29 | 2,915.00 | 2,957.00 | 2,915.00 | 2,957.00 | 0.0M |
| 2025-07-28 | 2,983.00 | 2,986.00 | 2,904.00 | 2,904.00 | 0.0M |
| 2025-07-25 | 2,947.00 | 2,961.00 | 2,943.00 | 2,961.00 | 0.0M |
| 2025-07-24 | 2,959.00 | 2,966.00 | 2,944.00 | 2,966.00 | 0.0M |
| 2025-07-23 | 2,967.00 | 2,971.00 | 2,941.00 | 2,942.00 | 0.0M |
| 2025-07-22 | 2,926.00 | 2,926.00 | 2,923.00 | 2,927.00 | 0.0M |
| 2025-07-21 | 2,987.00 | 2,987.00 | 2,946.00 | 2,948.00 | 0.0M |
| 2025-07-18 | 2,918.00 | 2,980.00 | 2,918.00 | 2,963.00 | 0.0M |
| 2025-07-17 | 2,882.00 | 2,911.00 | 2,864.00 | 2,910.00 | 0.0M |
| 2025-07-16 | 2,874.00 | 2,880.00 | 2,860.00 | 2,872.00 | 0.0M |
| 2025-07-15 | 2,906.00 | 2,915.00 | 2,868.00 | 2,872.00 | 0.0M |
| 2025-07-14 | 2,857.00 | 2,885.00 | 2,857.00 | 2,885.00 | 0.0M |
| 2025-07-11 | 2,852.00 | 2,866.00 | 2,847.00 | 2,866.00 | 0.0M |
| 2025-07-10 | 2,908.00 | 2,908.00 | 2,850.00 | 2,865.00 | 0.0M |
| 2025-07-09 | 2,896.00 | 2,910.00 | 2,889.00 | 2,901.00 | 0.0M |
| 2025-07-08 | 2,881.00 | 2,895.00 | 2,881.00 | 2,894.00 | 0.0M |
| 2025-07-07 | 2,869.00 | 2,870.00 | 2,863.00 | 2,866.00 | 0.0M |
| 2025-07-04 | 2,887.00 | 2,887.00 | 2,859.00 | 2,878.00 | 0.0M |
| 2025-07-03 | 2,866.00 | 2,900.00 | 2,866.00 | 2,899.00 | 0.0M |
| 2025-07-02 | 2,838.00 | 2,856.00 | 2,833.00 | 2,856.00 | 0.0M |
| 2025-07-01 | 2,852.00 | 2,869.00 | 2,834.00 | 2,834.00 | 0.0M |
| 2025-06-30 | 2,850.00 | 2,869.00 | 2,836.00 | 2,859.00 | 0.0M |
| 2025-06-27 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | 0.0M |
| 2025-06-26 | 2,770.00 | 2,821.00 | 2,770.00 | 2,823.00 | 0.0M |
| 2025-06-25 | 2,764.00 | 2,764.00 | 2,750.00 | 2,753.00 | 0.0M |
| 2025-06-24 | 2,739.00 | 2,762.00 | 2,735.00 | 2,694.00 | 0.0M |
| 2025-06-23 | 2,716.00 | 2,725.00 | 2,690.00 | 2,692.00 | 0.0M |
| 2025-06-20 | 2,718.00 | 2,724.00 | 2,706.00 | 2,715.00 | 0.0M |
| 2025-06-18 | 2,718.00 | 2,721.00 | 2,689.00 | 2,708.00 | 0.0M |
| 2025-06-17 | 2,678.00 | 2,719.00 | 2,665.00 | 2,711.00 | 0.0M |
| 2025-06-16 | 2,720.00 | 2,727.00 | 2,693.00 | 2,696.00 | 0.0M |
| 2025-06-13 | 2,699.00 | 2,718.00 | 2,683.00 | 2,687.00 | 0.0M |
| 2025-06-12 | 2,756.00 | 2,778.00 | 2,729.00 | 2,742.00 | 0.0M |
| 2025-06-11 | 2,776.00 | 2,776.00 | 2,752.00 | 2,770.00 | 0.0M |
| 2025-06-10 | 2,726.00 | 2,800.00 | 2,726.00 | 2,783.00 | 0.0M |
| 2025-06-09 | 2,700.00 | 2,729.00 | 2,699.00 | 2,729.00 | 0.0M |
| 2025-06-06 | 2,715.00 | 2,715.00 | 2,652.00 | 2,688.00 | 0.0M |
| 2025-06-05 | 2,745.00 | 2,771.00 | 2,716.00 | 2,716.00 | 0.0M |
| 2025-06-04 | 2,730.00 | 2,760.00 | 2,730.00 | 2,760.00 | 0.0M |
| 2025-06-03 | 2,747.00 | 2,747.00 | 2,690.00 | 2,715.00 | 0.0M |
| 2025-06-02 | 2,712.00 | 2,751.00 | 2,686.00 | 2,744.00 | 0.0M |
| 2025-05-30 | 2,783.00 | 2,783.00 | 2,738.00 | 2,759.00 | 0.0M |
| 2025-05-29 | 2,851.00 | 2,856.00 | 2,776.00 | 2,781.00 | 0.0M |
| 2025-05-28 | 2,804.00 | 2,830.00 | 2,804.00 | 2,826.00 | 0.0M |
| 2025-05-27 | 2,780.00 | 2,812.00 | 2,780.00 | 2,809.00 | 0.0M |
| 2025-05-26 | 2,741.00 | 2,769.00 | 2,741.00 | 2,780.00 | 0.0M |
| 2025-05-23 | 2,743.00 | 2,755.00 | 2,652.00 | 2,703.00 | 0.0M |
| 2025-05-22 | 2,740.00 | 2,747.00 | 2,723.00 | 2,731.00 | 0.0M |
| 2025-05-21 | 2,782.00 | 2,782.00 | 2,746.00 | 2,748.00 | 0.0M |
| 2025-05-20 | 2,806.00 | 2,812.00 | 2,787.00 | 2,790.00 | 0.0M |
| 2025-05-19 | 2,754.00 | 2,785.00 | 2,730.00 | 2,784.00 | 0.0M |
| 2025-05-16 | 2,851.00 | 2,851.00 | 2,790.00 | 2,805.00 | 0.0M |
| 2025-05-15 | 2,807.00 | 2,826.00 | 2,796.00 | 2,812.00 | 0.0M |
| 2025-05-14 | 2,853.00 | 2,853.00 | 2,821.00 | 2,833.00 | 0.0M |
| 2025-05-13 | 2,849.00 | 2,849.00 | 2,822.00 | 2,844.00 | 0.0M |
| 2025-05-12 | 2,866.00 | 2,889.00 | 2,821.00 | 2,833.00 | 0.0M |
| 2025-05-09 | 2,767.00 | 2,830.00 | 2,766.00 | 2,830.00 | 0.0M |
| 2025-05-08 | 2,747.00 | 2,757.00 | 2,747.00 | 2,749.00 | 0.0M |
| 2025-05-07 | 2,703.00 | 2,742.00 | 2,703.00 | 2,725.00 | 0.0M |
| 2025-05-06 | 2,724.00 | 2,724.00 | 2,665.00 | 2,696.00 | 0.0M |
| 2025-05-05 | 2,745.00 | 2,745.00 | 2,730.00 | 2,735.00 | 0.0M |
| 2025-05-02 | 2,731.00 | 2,772.00 | 2,731.00 | 2,772.00 | 0.0M |
| 2025-04-30 | 2,780.00 | 2,780.00 | 2,692.00 | 2,692.00 | 0.0M |
| 2025-04-29 | 2,788.00 | 2,794.00 | 2,772.00 | 2,773.00 | 0.0M |
| 2025-04-28 | 2,765.00 | 2,782.00 | 2,761.00 | 2,761.00 | 0.0M |
| 2025-04-25 | 2,778.00 | 2,779.00 | 2,752.00 | 2,755.00 | 0.0M |
| 2025-04-24 | 2,732.00 | 2,764.00 | 2,712.00 | 2,761.00 | 0.0M |
| 2025-04-23 | 2,702.00 | 2,750.00 | 2,696.00 | 2,747.00 | 0.0M |
| 2025-04-22 | 2,629.00 | 2,659.00 | 2,629.00 | 2,659.00 | 0.0M |
| 2025-04-17 | 2,597.00 | 2,635.00 | 2,597.00 | 2,609.00 | 0.0M |
| 2025-04-16 | 2,563.00 | 2,604.00 | 2,563.00 | 2,582.00 | 0.0M |
| 2025-04-15 | 2,568.00 | 2,622.00 | 2,568.00 | 2,587.00 | 0.0M |
| 2025-04-14 | 2,543.00 | 2,577.00 | 2,541.00 | 2,574.00 | 0.0M |
| 2025-04-11 | 2,546.00 | 2,546.00 | 2,490.00 | 2,490.00 | 0.0M |
| 2025-04-10 | 2,588.00 | 2,595.00 | 2,507.00 | 2,526.00 | 0.0M |
| 2025-04-09 | 2,391.00 | 2,469.00 | 2,391.00 | 2,409.00 | 0.0M |
| 2025-04-08 | 2,469.00 | 2,494.00 | 2,421.00 | 2,481.00 | 0.0M |
| 2025-04-07 | 2,377.00 | 2,438.00 | 2,285.00 | 2,391.00 | 0.0M |
| 2025-04-04 | 2,620.00 | 2,620.00 | 2,449.00 | 2,450.00 | 0.0M |
| 2025-04-03 | 2,688.00 | 2,708.00 | 2,624.00 | 2,624.00 | 0.0M |
| 2025-04-02 | 2,718.00 | 2,740.00 | 2,715.00 | 2,740.00 | 0.0M |
| 2025-04-01 | 2,701.00 | 2,739.00 | 2,701.00 | 2,727.00 | 0.0M |
| 2025-03-31 | 2,706.00 | 2,718.00 | 2,670.00 | 2,687.00 | 0.0M |
| 2025-03-28 | 2,762.00 | 2,769.00 | 2,746.00 | 2,747.00 | 0.0M |
| 2025-03-27 | 2,748.00 | 2,784.00 | 2,734.00 | 2,773.00 | 0.0M |
| 2025-03-26 | 2,810.00 | 2,810.00 | 2,754.00 | 2,766.00 | 0.0M |
| 2025-03-25 | 2,755.00 | 2,800.00 | 2,755.00 | 2,793.00 | 0.0M |
| 2025-03-24 | 2,745.00 | 2,762.00 | 2,737.00 | 2,757.00 | 0.0M |
| 2025-03-21 | 2,720.00 | 2,734.00 | 2,688.00 | 2,699.00 | 0.0M |
| 2025-03-20 | 2,755.00 | 2,758.00 | 2,708.00 | 2,735.00 | 0.0M |
| 2025-03-19 | 2,769.00 | 2,771.00 | 2,742.00 | 2,760.00 | 0.0M |
| 2025-03-18 | 2,759.00 | 2,804.00 | 2,759.00 | 2,768.00 | 0.0M |
| 2025-03-17 | 2,738.00 | 2,753.00 | 2,726.00 | 2,753.00 | 0.0M |
| 2025-03-14 | 2,667.00 | 2,735.00 | 2,656.00 | 2,731.00 | 0.0M |
| 2025-03-13 | 2,612.00 | 2,663.00 | 2,612.00 | 2,662.00 | 0.0M |
| 2025-03-12 | 2,580.00 | 2,612.00 | 2,580.00 | 2,612.00 | 0.0M |
| 2025-03-11 | 2,589.00 | 2,596.00 | 2,554.00 | 2,566.00 | 0.0M |
| 2025-03-10 | 2,572.00 | 2,572.00 | 2,550.00 | 2,564.00 | 0.0M |
| 2025-03-07 | 2,592.00 | 2,611.00 | 2,590.00 | 2,607.00 | 0.0M |
| 2025-03-06 | 2,575.00 | 2,606.00 | 2,566.00 | 2,604.00 | 0.0M |
| 2025-03-05 | 2,519.00 | 2,558.00 | 2,519.00 | 2,557.00 | 0.0M |
| 2025-03-04 | 2,533.00 | 2,533.00 | 2,480.00 | 2,484.00 | 0.0M |
| 2025-03-03 | 2,531.00 | 2,582.00 | 2,525.00 | 2,573.00 | 0.0M |
| 2025-02-28 | 2,530.00 | 2,565.00 | 2,530.00 | 2,563.00 | 0.0M |
| 2025-02-27 | 2,595.00 | 2,607.00 | 2,568.00 | 2,568.00 | 0.0M |
| 2025-02-26 | 2,579.00 | 2,600.00 | 2,579.00 | 2,600.00 | 0.0M |
| 2025-02-25 | 2,530.00 | 2,568.00 | 2,530.00 | 2,554.00 | 0.0M |
| 2025-02-24 | 2,611.00 | 2,611.00 | 2,537.00 | 2,537.00 | 0.0M |
| 2025-02-21 | 2,593.00 | 2,605.00 | 2,593.00 | 2,596.00 | 0.0M |
| 2025-02-20 | 2,598.00 | 2,607.00 | 2,589.00 | 2,590.00 | 0.0M |
| 2025-02-19 | 2,660.00 | 2,670.00 | 2,599.00 | 2,616.00 | 0.0M |
| 2025-02-18 | 2,593.00 | 2,652.00 | 2,593.00 | 2,652.00 | 0.0M |
| 2025-02-17 | 2,549.00 | 2,583.00 | 2,549.00 | 2,583.00 | 0.0M |
| 2025-02-14 | 2,565.00 | 2,575.00 | 2,546.00 | 2,546.00 | 0.0M |
| 2025-02-13 | 2,563.00 | 2,585.00 | 2,560.00 | 2,569.00 | 0.0M |
| 2025-02-12 | 2,544.00 | 2,558.00 | 2,527.00 | 2,543.00 | 0.0M |
| 2025-02-11 | 2,493.00 | 2,525.00 | 2,493.00 | 2,520.00 | 0.0M |
| 2025-02-10 | 2,479.00 | 2,501.00 | 2,470.00 | 2,501.00 | 0.0M |
| 2025-02-07 | 2,455.00 | 2,480.00 | 2,451.00 | 2,474.00 | 0.0M |
| 2025-02-06 | 2,402.00 | 2,442.00 | 2,401.00 | 2,439.00 | 0.0M |
| 2025-02-05 | 2,397.00 | 2,423.00 | 2,381.00 | 2,385.00 | 0.0M |
| 2025-02-04 | 2,387.00 | 2,398.00 | 2,379.00 | 2,398.00 | 0.0M |
| 2025-02-03 | 2,389.00 | 2,389.00 | 2,373.00 | 2,374.00 | 0.0M |
| 2025-01-31 | 2,443.00 | 2,443.00 | 2,426.00 | 2,433.00 | 0.0M |
| 2025-01-30 | 2,401.00 | 2,430.00 | 2,401.00 | 2,430.00 | 0.0M |
| 2025-01-29 | 2,398.00 | 2,404.00 | 2,397.00 | 2,397.00 | 0.0M |
| 2025-01-28 | 2,379.00 | 2,388.00 | 2,379.00 | 2,388.00 | 0.0M |
| 2025-01-27 | 2,370.00 | 2,370.00 | 2,340.00 | 2,366.00 | 0.0M |
| 2025-01-24 | 2,378.00 | 2,386.00 | 2,372.00 | 2,377.00 | 0.0M |
| 2025-01-23 | 2,362.00 | 2,362.00 | 2,357.00 | 2,361.00 | 0.0M |
| 2025-01-22 | 2,350.00 | 2,374.00 | 2,336.00 | 2,368.00 | 0.0M |
| 2025-01-21 | 2,322.00 | 2,325.00 | 2,319.00 | 2,326.00 | 0.0M |
| 2025-01-20 | 2,316.00 | 2,337.00 | 2,307.00 | 2,328.00 | 0.0M |
| 2025-01-17 | 2,290.00 | 2,322.00 | 2,290.00 | 2,317.00 | 0.0M |
| 2025-01-16 | 2,293.00 | 2,293.00 | 2,276.00 | 2,282.00 | 0.0M |
| 2025-01-15 | 2,251.00 | 2,280.00 | 2,251.00 | 2,280.00 | 0.0M |
| 2025-01-14 | 2,242.00 | 2,248.00 | 2,236.00 | 2,236.00 | 0.0M |
| 2025-01-13 | 2,248.00 | 2,248.00 | 2,222.00 | 2,226.00 | 0.0M |
| 2025-01-10 | 2,253.00 | 2,264.00 | 2,249.00 | 2,264.00 | 0.0M |
| 2025-01-09 | 2,239.00 | 2,248.00 | 2,239.00 | 2,248.00 | 0.0M |
| 2025-01-08 | 2,244.00 | 2,244.00 | 2,225.00 | 2,225.00 | 0.0M |
| 2025-01-07 | 2,265.00 | 2,279.00 | 2,255.00 | 2,257.00 | 0.0M |
| 2025-01-03 | 2,239.00 | 2,258.00 | 2,239.00 | 2,243.00 | 0.0M |
| 2025-01-02 | 2,217.00 | 2,239.00 | 2,212.00 | 2,230.00 | 0.0M |