1,381.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,372.00 | 1,381.00 | 1,372.00 | 1,381.00 | 0.0M |
| 2025-09-25 | 1,372.00 | 1,381.00 | 1,372.00 | 1,381.00 | 0.0M |
| 2025-09-24 | 1,405.00 | 1,417.00 | 1,405.00 | 1,404.00 | 0.0M |
| 2025-09-23 | 1,406.90 | 1,406.90 | 1,406.90 | 1,406.99 | 0.0M |
| 2025-09-22 | 1,379.00 | 1,399.20 | 1,365.10 | 1,379.00 | 0.0M |
| 2025-09-21 | 1,379.00 | 1,399.20 | 1,365.10 | 1,379.00 | 0.0M |
| 2025-09-19 | 1,400.00 | 1,400.00 | 1,400.00 | 1,385.00 | 0.0M |
| 2025-09-18 | 1,329.48 | 1,360.00 | 1,329.48 | 1,345.01 | 0.0M |
| 2025-09-17 | 1,346.06 | 1,346.06 | 1,346.06 | 1,345.01 | 0.0M |
| 2025-09-15 | 1,376.14 | 1,376.14 | 1,339.00 | 1,345.01 | 0.0M |
| 2025-09-12 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0.0M |
| 2025-09-11 | 1,381.78 | 1,381.78 | 1,381.78 | 1,365.00 | 0.0M |
| 2025-09-10 | 1,354.00 | 1,374.95 | 1,354.00 | 1,365.00 | 0.0M |
| 2025-09-09 | 1,323.51 | 1,337.00 | 1,323.51 | 1,332.10 | 0.0M |
| 2025-09-08 | 1,323.00 | 1,323.00 | 1,301.44 | 1,318.00 | 0.0M |
| 2025-09-05 | 1,376.10 | 1,376.10 | 1,376.10 | 1,370.01 | 0.0M |
| 2025-09-04 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.0M |
| 2025-09-03 | 1,386.60 | 1,386.60 | 1,351.24 | 1,368.00 | 0.0M |
| 2025-09-02 | 1,380.88 | 1,388.00 | 1,380.88 | 1,383.00 | 0.0M |
| 2025-09-01 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 0.0M |
| 2025-08-29 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 0.0M |
| 2025-08-28 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.0M |
| 2025-08-27 | 1,348.50 | 1,348.50 | 1,325.73 | 1,349.00 | 0.0M |
| 2025-08-26 | 1,337.72 | 1,339.84 | 1,326.06 | 1,329.00 | 0.0M |
| 2025-08-25 | 1,317.58 | 1,339.84 | 1,300.62 | 1,329.00 | 0.0M |
| 2025-08-22 | 1,345.38 | 1,345.38 | 1,345.38 | 1,345.38 | 0.0M |
| 2025-08-21 | 1,331.00 | 1,353.62 | 1,331.00 | 1,345.38 | 0.0M |
| 2025-08-20 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.97 | 0.0M |
| 2025-08-19 | 1,322.58 | 1,326.00 | 1,320.90 | 1,330.00 | 0.0M |
| 2025-08-18 | 1,330.00 | 1,330.00 | 1,330.00 | 1,318.00 | 0.0M |
| 2025-08-15 | 1,280.00 | 1,305.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2025-08-14 | 1,250.00 | 1,258.32 | 1,250.00 | 1,252.00 | 0.0M |
| 2025-08-13 | 1,218.67 | 1,230.10 | 1,218.67 | 1,213.00 | 0.0M |
| 2025-08-12 | 1,204.74 | 1,204.74 | 1,204.74 | 1,213.50 | 0.0M |
| 2025-08-11 | 1,214.00 | 1,216.00 | 1,214.00 | 1,213.50 | 0.0M |
| 2025-08-08 | 1,217.00 | 1,217.00 | 1,215.05 | 1,216.00 | 0.0M |
| 2025-08-07 | 1,150.45 | 1,150.45 | 1,150.45 | 1,150.45 | 0.0M |
| 2025-08-06 | 1,180.76 | 1,180.76 | 1,180.76 | 1,199.99 | 0.0M |
| 2025-08-05 | 1,179.27 | 1,199.70 | 1,177.11 | 1,199.99 | 0.0M |
| 2025-08-04 | 1,183.46 | 1,183.46 | 1,168.94 | 1,200.66 | 0.0M |
| 2025-08-01 | 1,160.00 | 1,202.26 | 1,160.00 | 1,200.66 | 0.0M |
| 2025-07-31 | 1,230.46 | 1,277.46 | 1,175.00 | 1,160.00 | 0.0M |
| 2025-07-30 | 1,161.00 | 1,180.03 | 1,155.60 | 1,176.83 | 0.0M |
| 2025-07-29 | 1,120.00 | 1,135.00 | 1,120.00 | 1,125.00 | 0.0M |
| 2025-07-28 | 1,151.49 | 1,151.49 | 1,129.00 | 1,120.00 | 0.0M |
| 2025-07-25 | 1,128.31 | 1,151.49 | 1,125.00 | 1,126.00 | 0.0M |
| 2025-07-24 | 1,115.00 | 1,115.00 | 1,097.00 | 1,092.00 | 0.0M |
| 2025-07-23 | 1,140.00 | 1,140.00 | 1,140.00 | 1,151.00 | 0.0M |
| 2025-07-22 | 1,140.00 | 1,154.91 | 1,139.00 | 1,136.75 | 0.0M |
| 2025-07-21 | 1,149.00 | 1,150.00 | 1,149.00 | 1,151.26 | 0.0M |
| 2025-07-18 | 1,192.00 | 1,192.00 | 1,151.15 | 1,160.00 | 0.0M |
| 2025-07-17 | 1,192.99 | 1,192.99 | 1,176.89 | 1,194.99 | 0.0M |
| 2025-07-16 | 1,236.96 | 1,236.96 | 1,222.56 | 1,199.00 | 0.0M |
| 2025-07-15 | 1,190.00 | 1,190.00 | 1,190.00 | 1,199.00 | 0.0M |
| 2025-07-14 | 1,200.01 | 1,200.01 | 1,200.01 | 1,200.01 | 0.0M |
| 2025-07-11 | 1,200.99 | 1,209.00 | 1,200.99 | 1,200.01 | 0.0M |
| 2025-07-10 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2025-07-09 | 1,227.64 | 1,227.64 | 1,227.64 | 1,227.64 | 0.0M |
| 2025-07-08 | 1,208.39 | 1,208.39 | 1,208.39 | 1,253.00 | 0.0M |
| 2025-07-07 | 1,235.50 | 1,235.50 | 1,235.50 | 1,235.03 | 0.0M |
| 2025-07-04 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2025-07-03 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2025-07-02 | 1,270.00 | 1,270.00 | 1,270.00 | 1,260.01 | 0.0M |
| 2025-07-01 | 1,300.45 | 1,300.45 | 1,300.45 | 1,293.00 | 0.0M |
| 2025-06-30 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 0.0M |
| 2025-06-27 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 0.0M |
| 2025-06-26 | 1,268.00 | 1,276.00 | 1,254.81 | 1,287.00 | 0.0M |
| 2025-06-25 | 1,279.99 | 1,279.99 | 1,279.99 | 1,279.99 | 0.0M |
| 2025-06-24 | 1,279.99 | 1,279.99 | 1,279.99 | 1,279.99 | 0.0M |
| 2025-06-23 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.0M |
| 2025-06-20 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 0.0M |
| 2025-06-19 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2025-06-18 | 1,240.83 | 1,240.83 | 1,240.83 | 1,250.00 | 0.0M |
| 2025-06-17 | 1,282.00 | 1,282.00 | 1,248.94 | 1,283.00 | 0.0M |
| 2025-06-16 | 1,277.00 | 1,291.00 | 1,277.00 | 1,285.50 | 0.0M |
| 2025-06-13 | 1,279.00 | 1,279.00 | 1,276.00 | 1,277.00 | 0.0M |
| 2025-06-12 | 1,228.00 | 1,250.00 | 1,228.00 | 1,250.00 | 0.0M |
| 2025-06-11 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.0M |
| 2025-06-10 | 1,220.00 | 1,234.81 | 1,220.00 | 1,230.00 | 0.0M |
| 2025-06-09 | 1,229.96 | 1,229.96 | 1,229.96 | 1,230.00 | 0.0M |
| 2025-06-06 | 1,210.00 | 1,210.00 | 1,210.00 | 1,207.90 | 0.0M |
| 2025-06-05 | 1,200.00 | 1,233.82 | 1,200.00 | 1,209.77 | 0.0M |
| 2025-06-04 | 1,226.26 | 1,226.26 | 1,226.26 | 1,226.26 | 0.0M |
| 2025-06-03 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.0M |
| 2025-06-02 | 1,239.00 | 1,239.00 | 1,239.00 | 1,215.00 | 0.0M |
| 2025-05-30 | 1,234.94 | 1,249.50 | 1,234.94 | 1,243.00 | 0.0M |
| 2025-05-29 | 1,203.00 | 1,205.71 | 1,203.00 | 1,207.60 | 0.0M |
| 2025-05-28 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.0M |
| 2025-05-27 | 1,168.95 | 1,184.00 | 1,168.95 | 1,183.00 | 0.0M |
| 2025-05-26 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0M |
| 2025-05-23 | 1,160.00 | 1,170.00 | 1,151.34 | 1,170.00 | 0.0M |
| 2025-05-22 | 1,192.00 | 1,192.00 | 1,170.00 | 1,166.50 | 0.0M |
| 2025-05-21 | 1,208.00 | 1,208.00 | 1,208.00 | 1,210.00 | 0.0M |
| 2025-05-20 | 1,250.33 | 1,250.33 | 1,211.53 | 1,235.00 | 0.0M |
| 2025-05-19 | 1,216.11 | 1,220.00 | 1,200.86 | 1,210.00 | 0.0M |
| 2025-05-16 | 1,208.84 | 1,235.00 | 1,197.00 | 1,214.70 | 0.0M |
| 2025-05-15 | 1,140.18 | 1,189.47 | 1,140.18 | 1,170.00 | 0.0M |
| 2025-05-14 | 1,190.00 | 1,190.00 | 1,166.07 | 1,167.00 | 0.0M |
| 2025-05-13 | 1,204.00 | 1,204.11 | 1,181.00 | 1,181.00 | 0.0M |
| 2025-05-12 | 1,265.16 | 1,298.00 | 1,218.36 | 1,256.00 | 0.0M |
| 2025-05-09 | 1,325.00 | 1,325.00 | 1,307.00 | 1,307.00 | 0.0M |
| 2025-05-08 | 1,346.10 | 1,346.10 | 1,345.05 | 1,319.74 | 0.0M |
| 2025-05-07 | 1,309.36 | 1,312.00 | 1,299.00 | 1,310.00 | 0.0M |
| 2025-05-06 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.0M |
| 2025-05-05 | 1,294.26 | 1,294.26 | 1,294.26 | 1,320.00 | 0.0M |
| 2025-05-02 | 1,405.01 | 1,405.01 | 1,405.01 | 1,331.00 | 0.0M |
| 2025-04-30 | 1,303.98 | 1,303.98 | 1,303.98 | 1,303.98 | 0.0M |
| 2025-04-29 | 1,272.80 | 1,272.80 | 1,272.80 | 1,272.80 | 0.0M |
| 2025-04-28 | 1,277.00 | 1,277.00 | 1,277.00 | 1,267.00 | 0.0M |
| 2025-04-25 | 1,273.00 | 1,275.00 | 1,270.00 | 1,277.00 | 0.0M |
| 2025-04-24 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 0.0M |
| 2025-04-23 | 1,287.18 | 1,287.18 | 1,287.18 | 1,271.50 | 0.0M |
| 2025-04-22 | 1,255.62 | 1,270.00 | 1,255.62 | 1,271.50 | 0.0M |
| 2025-04-21 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 0.0M |
| 2025-04-16 | 1,379.99 | 1,379.99 | 1,379.99 | 1,379.99 | 0.0M |
| 2025-04-15 | 1,384.40 | 1,384.40 | 1,384.40 | 1,384.40 | 0.0M |
| 2025-04-14 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2025-04-11 | 1,419.28 | 1,419.28 | 1,419.28 | 1,420.00 | 0.0M |
| 2025-04-10 | 1,403.34 | 1,403.34 | 1,391.94 | 1,420.00 | 0.0M |
| 2025-04-04 | 1,320.00 | 1,350.00 | 1,320.00 | 1,309.99 | 0.0M |
| 2025-04-03 | 1,347.72 | 1,375.00 | 1,335.40 | 1,350.62 | 0.0M |
| 2025-04-02 | 1,354.21 | 1,390.00 | 1,354.21 | 1,378.04 | 0.0M |
| 2025-04-01 | 1,382.00 | 1,382.00 | 1,344.21 | 1,378.04 | 0.0M |
| 2025-03-31 | 1,381.00 | 1,381.00 | 1,381.00 | 1,390.84 | 0.0M |
| 2025-03-28 | 1,373.00 | 1,373.00 | 1,343.10 | 1,366.00 | 0.0M |
| 2025-03-27 | 1,360.00 | 1,379.00 | 1,360.00 | 1,379.00 | 0.0M |
| 2025-03-26 | 1,330.00 | 1,348.50 | 1,330.00 | 1,330.00 | 0.0M |
| 2025-03-25 | 1,307.88 | 1,307.88 | 1,307.88 | 1,332.99 | 0.0M |
| 2025-03-24 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 0.0M |
| 2025-03-21 | 1,340.74 | 1,369.00 | 1,340.74 | 1,369.00 | 0.0M |
| 2025-03-20 | 1,360.00 | 1,383.50 | 1,360.00 | 1,379.50 | 0.0M |
| 2025-03-19 | 1,361.88 | 1,361.88 | 1,361.88 | 1,359.00 | 0.0M |
| 2025-03-18 | 1,337.99 | 1,337.99 | 1,337.99 | 1,353.97 | 0.0M |
| 2025-03-14 | 1,294.26 | 1,294.26 | 1,294.26 | 1,323.00 | 0.0M |
| 2025-03-13 | 1,340.25 | 1,340.25 | 1,338.00 | 1,325.00 | 0.0M |
| 2025-03-12 | 1,335.00 | 1,335.00 | 1,305.15 | 1,306.21 | 0.0M |
| 2025-03-11 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.0M |
| 2025-03-10 | 1,317.17 | 1,362.11 | 1,317.17 | 1,335.00 | 0.0M |
| 2025-03-07 | 1,300.62 | 1,346.00 | 1,300.62 | 1,350.00 | 0.0M |
| 2025-03-06 | 1,318.00 | 1,318.00 | 1,297.08 | 1,307.80 | 0.0M |
| 2025-03-05 | 1,337.00 | 1,346.00 | 1,337.00 | 1,346.00 | 0.0M |
| 2025-03-04 | 1,360.00 | 1,360.00 | 1,317.17 | 1,350.00 | 0.0M |
| 2025-03-03 | 1,335.00 | 1,341.00 | 1,335.00 | 1,336.80 | 0.0M |
| 2025-02-28 | 1,320.00 | 1,320.00 | 1,317.58 | 1,333.55 | 0.0M |
| 2025-02-27 | 1,328.00 | 1,329.12 | 1,322.00 | 1,322.00 | 0.0M |
| 2025-02-26 | 1,300.00 | 1,306.00 | 1,296.00 | 1,300.00 | 0.0M |
| 2025-02-25 | 1,285.00 | 1,300.00 | 1,285.00 | 1,299.00 | 0.0M |
| 2025-02-24 | 1,255.25 | 1,293.00 | 1,255.25 | 1,293.00 | 0.0M |
| 2025-02-21 | 1,300.00 | 1,303.00 | 1,273.06 | 1,294.00 | 0.0M |
| 2025-02-20 | 1,321.08 | 1,334.16 | 1,321.08 | 1,330.00 | 0.0M |
| 2025-02-19 | 1,358.00 | 1,369.59 | 1,350.00 | 1,362.00 | 0.0M |
| 2025-02-18 | 1,308.00 | 1,350.00 | 1,295.77 | 1,333.01 | 0.0M |
| 2025-02-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2025-02-14 | 1,354.32 | 1,354.32 | 1,330.00 | 1,330.00 | 0.0M |
| 2025-02-13 | 1,354.08 | 1,370.72 | 1,330.16 | 1,370.00 | 0.0M |
| 2025-02-12 | 1,266.70 | 1,310.00 | 1,266.70 | 1,307.00 | 0.0M |
| 2025-02-11 | 1,131.00 | 1,131.00 | 1,115.00 | 1,116.10 | 0.0M |
| 2025-02-10 | 1,110.01 | 1,110.01 | 1,104.00 | 1,104.00 | 0.0M |
| 2025-02-06 | 1,115.04 | 1,115.04 | 1,114.00 | 1,109.56 | 0.0M |
| 2025-02-05 | 1,141.72 | 1,160.00 | 1,140.80 | 1,138.74 | 0.0M |
| 2025-02-04 | 1,152.00 | 1,164.80 | 1,152.00 | 1,159.99 | 0.0M |
| 2025-01-31 | 1,158.00 | 1,179.00 | 1,158.00 | 1,172.00 | 0.0M |
| 2025-01-27 | 1,153.31 | 1,161.00 | 1,136.08 | 1,150.00 | 0.0M |
| 2025-01-24 | 1,102.64 | 1,102.64 | 1,098.00 | 1,102.00 | 0.0M |
| 2025-01-23 | 1,100.00 | 1,100.00 | 1,087.28 | 1,090.00 | 0.0M |
| 2025-01-22 | 1,086.82 | 1,092.00 | 1,086.82 | 1,090.00 | 0.0M |
| 2025-01-21 | 1,070.00 | 1,093.00 | 1,070.00 | 1,090.00 | 0.0M |
| 2025-01-20 | 1,080.00 | 1,080.00 | 1,080.00 | 1,085.01 | 0.0M |
| 2025-01-17 | 1,075.10 | 1,075.10 | 1,075.10 | 1,085.01 | 0.0M |
| 2025-01-16 | 1,059.95 | 1,082.00 | 1,037.02 | 1,080.00 | 0.0M |
| 2025-01-15 | 1,065.00 | 1,068.00 | 1,059.95 | 1,065.55 | 0.0M |
| 2025-01-14 | 1,068.45 | 1,068.45 | 1,043.80 | 1,059.74 | 0.0M |
| 2025-01-13 | 1,010.00 | 1,066.40 | 1,010.00 | 1,060.00 | 0.0M |
| 2025-01-10 | 970.00 | 995.00 | 970.00 | 993.50 | 0.0M |
| 2025-01-09 | 935.01 | 935.01 | 935.01 | 935.01 | 0.0M |
| 2025-01-08 | 936.00 | 940.00 | 936.00 | 935.01 | 0.0M |
| 2025-01-07 | 936.10 | 938.00 | 929.44 | 930.50 | 0.0M |
| 2025-01-06 | 947.00 | 959.88 | 935.00 | 930.50 | 0.0M |
| 2025-01-03 | 921.00 | 954.84 | 921.00 | 945.00 | 0.0M |
| 2025-01-02 | 928.01 | 928.01 | 912.75 | 918.00 | 0.0M |