1,199.20
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 | 1,198.60 | 1,200.40 | 1,193.40 | 1,199.20 | 0.0M |
| 2025-09-25 | 1,195.40 | 1,199.20 | 1,188.00 | 1,198.00 | 0.0M |
| 2025-09-24 | 1,196.40 | 1,203.20 | 1,193.00 | 1,196.20 | 0.0M |
| 2025-09-23 | 1,203.20 | 1,204.80 | 1,193.00 | 1,193.00 | 0.0M |
| 2025-09-22 | 1,201.80 | 1,203.00 | 1,193.80 | 1,203.00 | 0.0M |
| 2025-09-19 | 1,189.60 | 1,199.20 | 1,189.60 | 1,198.20 | 0.0M |
| 2025-09-18 | 1,183.60 | 1,194.60 | 1,182.00 | 1,190.20 | 0.0M |
| 2025-09-17 | 1,176.00 | 1,176.20 | 1,163.60 | 1,163.60 | 0.0M |
| 2025-09-16 | 1,183.20 | 1,184.00 | 1,171.60 | 1,174.00 | 0.0M |
| 2025-09-15 | 1,178.20 | 1,181.80 | 1,175.00 | 1,181.00 | 0.0M |
| 2025-09-12 | 1,171.40 | 1,178.00 | 1,171.20 | 1,176.20 | 0.0M |
| 2025-09-11 | 1,171.80 | 1,174.00 | 1,168.60 | 1,172.40 | 0.0M |
| 2025-09-10 | 1,168.40 | 1,173.00 | 1,168.20 | 1,168.20 | 0.0M |
| 2025-09-09 | 1,161.60 | 1,164.60 | 1,159.00 | 1,164.60 | 0.0M |
| 2025-09-08 | 1,160.00 | 1,162.80 | 1,158.00 | 1,160.00 | 0.0M |
| 2025-09-05 | 1,165.60 | 1,165.60 | 1,148.80 | 1,152.40 | 0.0M |
| 2025-09-04 | 1,153.80 | 1,159.20 | 1,152.80 | 1,159.20 | 0.0M |
| 2025-09-03 | 1,148.80 | 1,151.80 | 1,146.80 | 1,147.80 | 0.0M |
| 2025-09-02 | 1,146.60 | 1,147.20 | 1,132.20 | 1,140.40 | 0.0M |
| 2025-09-01 | 1,144.00 | 1,148.40 | 1,144.00 | 1,148.40 | 0.0M |
| 2025-08-29 | 1,162.60 | 1,162.60 | 1,145.20 | 1,145.20 | 0.0M |
| 2025-08-28 | 1,160.00 | 1,162.20 | 1,156.40 | 1,161.60 | 0.0M |
| 2025-08-27 | 1,161.60 | 1,164.60 | 1,158.00 | 1,162.00 | 0.0M |
| 2025-08-26 | 1,152.20 | 1,154.40 | 1,149.20 | 1,153.40 | 0.0M |
| 2025-08-25 | 1,147.40 | 1,156.20 | 1,146.60 | 1,156.20 | 0.0M |
| 2025-08-22 | 1,140.00 | 1,152.40 | 1,140.00 | 1,150.00 | 0.0M |
| 2025-08-21 | 1,144.80 | 1,146.80 | 1,139.00 | 1,139.60 | 0.0M |
| 2025-08-20 | 1,147.60 | 1,149.40 | 1,129.20 | 1,139.80 | 0.0M |
| 2025-08-19 | 1,162.00 | 1,163.00 | 1,150.60 | 1,150.60 | 0.0M |
| 2025-08-18 | 1,163.20 | 1,164.60 | 1,161.20 | 1,163.20 | 0.0M |
| 2025-08-15 | 1,170.60 | 1,170.80 | 1,160.20 | 1,161.20 | 0.0M |
| 2025-08-14 | 1,165.80 | 1,175.40 | 1,164.60 | 1,175.40 | 0.0M |
| 2025-08-13 | 1,168.60 | 1,172.40 | 1,164.80 | 1,164.80 | 0.0M |
| 2025-08-12 | 1,161.80 | 1,169.20 | 1,158.20 | 1,169.20 | 0.0M |
| 2025-08-11 | 1,160.60 | 1,168.60 | 1,159.20 | 1,166.00 | 0.0M |
| 2025-08-08 | 1,152.20 | 1,159.40 | 1,152.00 | 1,158.20 | 0.0M |
| 2025-08-07 | 1,147.40 | 1,158.20 | 1,147.00 | 1,147.00 | 0.0M |
| 2025-08-06 | 1,143.20 | 1,144.60 | 1,136.00 | 1,143.80 | 0.0M |
| 2025-08-05 | 1,153.20 | 1,155.60 | 1,140.80 | 1,142.00 | 0.0M |
| 2025-08-04 | 1,131.20 | 1,146.40 | 1,130.60 | 1,146.40 | 0.0M |
| 2025-08-01 | 1,160.80 | 1,160.80 | 1,128.80 | 1,128.80 | 0.0M |
| 2025-07-31 | 1,183.60 | 1,186.60 | 1,169.40 | 1,170.20 | 0.0M |
| 2025-07-30 | 1,158.40 | 1,168.60 | 1,156.80 | 1,168.40 | 0.0M |
| 2025-07-29 | 1,158.40 | 1,165.00 | 1,158.00 | 1,158.20 | 0.0M |
| 2025-07-28 | 1,142.60 | 1,153.00 | 1,142.60 | 1,153.00 | 0.0M |
| 2025-07-25 | 1,134.60 | 1,138.40 | 1,132.00 | 1,137.80 | 0.0M |
| 2025-07-24 | 1,131.00 | 1,133.40 | 1,128.40 | 1,133.00 | 0.0M |
| 2025-07-23 | 1,127.60 | 1,129.20 | 1,124.20 | 1,124.60 | 0.0M |
| 2025-07-22 | 1,134.80 | 1,136.40 | 1,123.20 | 1,125.00 | 0.0M |
| 2025-07-21 | 1,138.20 | 1,139.80 | 1,134.80 | 1,139.40 | 0.0M |
| 2025-07-18 | 1,139.00 | 1,139.20 | 1,133.00 | 1,136.20 | 0.0M |
| 2025-07-17 | 1,131.60 | 1,141.60 | 1,131.60 | 1,141.00 | 0.0M |
| 2025-07-16 | 1,124.80 | 1,131.20 | 1,110.60 | 1,124.20 | 0.0M |
| 2025-07-15 | 1,126.20 | 1,134.00 | 1,125.60 | 1,131.60 | 0.0M |
| 2025-07-14 | 1,112.20 | 1,123.60 | 1,110.60 | 1,123.60 | 0.0M |
| 2025-07-11 | 1,116.40 | 1,119.40 | 1,111.80 | 1,116.60 | 0.0M |
| 2025-07-10 | 1,112.80 | 1,120.80 | 1,112.80 | 1,119.20 | 0.0M |
| 2025-07-09 | 1,107.40 | 1,120.40 | 1,107.40 | 1,114.80 | 0.0M |
| 2025-07-08 | 1,109.20 | 1,114.60 | 1,108.20 | 1,110.60 | 0.0M |
| 2025-07-07 | 1,107.40 | 1,112.60 | 1,107.40 | 1,108.80 | 0.0M |
| 2025-07-04 | 1,107.80 | 1,107.80 | 1,104.40 | 1,104.40 | 0.0M |
| 2025-07-03 | 1,101.00 | 1,115.20 | 1,099.80 | 1,113.80 | 0.0M |
| 2025-07-02 | 1,095.80 | 1,101.20 | 1,091.00 | 1,098.20 | 0.0M |
| 2025-07-01 | 1,100.40 | 1,100.40 | 1,091.20 | 1,094.20 | 0.0M |
| 2025-06-30 | 1,107.80 | 1,109.20 | 1,100.60 | 1,100.60 | 0.0M |
| 2025-06-27 | 1,103.40 | 1,104.00 | 1,099.40 | 1,100.00 | 0.0M |
| 2025-06-26 | 1,092.80 | 1,096.80 | 1,089.60 | 1,096.80 | 0.0M |
| 2025-06-25 | 1,096.00 | 1,100.80 | 1,093.40 | 1,094.40 | 0.0M |
| 2025-06-24 | 1,088.00 | 1,093.20 | 1,088.00 | 1,092.20 | 0.0M |
| 2025-06-23 | 1,077.40 | 1,082.40 | 1,076.40 | 1,081.20 | 0.0M |
| 2025-06-20 | 1,079.00 | 1,086.00 | 1,069.40 | 1,071.60 | 0.0M |
| 2025-06-19 | 1,078.60 | 1,079.40 | 1,072.20 | 1,073.60 | 0.0M |
| 2025-06-18 | 1,083.40 | 1,088.20 | 1,082.60 | 1,083.60 | 0.0M |
| 2025-06-17 | 1,080.60 | 1,087.00 | 1,079.80 | 1,084.20 | 0.0M |
| 2025-06-16 | 1,074.60 | 1,086.60 | 1,074.60 | 1,084.80 | 0.0M |
| 2025-06-13 | 1,069.60 | 1,082.00 | 1,069.60 | 1,079.40 | 0.0M |
| 2025-06-12 | 1,084.80 | 1,085.40 | 1,073.40 | 1,084.80 | 0.0M |
| 2025-06-11 | 1,098.00 | 1,099.60 | 1,092.00 | 1,094.80 | 0.0M |
| 2025-06-10 | 1,096.40 | 1,098.20 | 1,092.00 | 1,096.00 | 0.0M |
| 2025-06-09 | 1,089.40 | 1,098.20 | 1,089.40 | 1,094.20 | 0.0M |
| 2025-06-06 | 1,083.20 | 1,095.40 | 1,083.20 | 1,093.20 | 0.0M |
| 2025-06-05 | 1,092.00 | 1,094.60 | 1,083.20 | 1,088.00 | 0.0M |
| 2025-06-04 | 1,088.80 | 1,092.80 | 1,085.80 | 1,088.00 | 0.0M |
| 2025-06-03 | 1,072.00 | 1,091.80 | 1,071.00 | 1,091.00 | 0.0M |
| 2025-06-02 | 1,059.80 | 1,073.60 | 1,059.80 | 1,073.40 | 0.0M |
| 2025-05-30 | 1,076.20 | 1,078.80 | 1,063.40 | 1,066.00 | 0.0M |
| 2025-05-29 | 1,103.40 | 1,107.00 | 1,075.60 | 1,076.80 | 0.0M |
| 2025-05-28 | 1,082.20 | 1,087.60 | 1,079.20 | 1,085.40 | 0.0M |
| 2025-05-27 | 1,072.40 | 1,082.20 | 1,069.00 | 1,082.20 | 0.0M |
| 2025-05-26 | 1,065.20 | 1,068.40 | 1,065.20 | 1,067.40 | 0.0M |
| 2025-05-23 | 1,068.40 | 1,068.40 | 1,048.20 | 1,057.60 | 0.0M |
| 2025-05-22 | 1,070.00 | 1,075.80 | 1,062.80 | 1,075.20 | 0.0M |
| 2025-05-21 | 1,074.80 | 1,083.40 | 1,067.80 | 1,070.20 | 0.0M |
| 2025-05-20 | 1,086.60 | 1,089.20 | 1,083.60 | 1,084.60 | 0.0M |
| 2025-05-19 | 1,083.00 | 1,093.80 | 1,069.20 | 1,093.00 | 0.0M |
| 2025-05-16 | 1,087.20 | 1,098.20 | 1,087.20 | 1,098.20 | 0.0M |
| 2025-05-15 | 1,084.80 | 1,096.20 | 1,078.80 | 1,096.20 | 0.0M |
| 2025-05-14 | 1,087.20 | 1,089.60 | 1,077.00 | 1,086.20 | 0.0M |
| 2025-05-13 | 1,071.00 | 1,087.20 | 1,069.20 | 1,087.20 | 0.0M |
| 2025-05-12 | 1,066.80 | 1,078.60 | 1,064.00 | 1,078.40 | 0.0M |
| 2025-05-09 | 1,022.60 | 1,025.20 | 1,014.40 | 1,018.20 | 0.0M |
| 2025-05-08 | 1,018.20 | 1,031.80 | 1,014.00 | 1,030.80 | 0.0M |
| 2025-05-07 | 1,003.00 | 1,004.20 | 993.40 | 993.40 | 0.0M |
| 2025-05-06 | 1,002.40 | 1,003.40 | 995.50 | 996.00 | 0.0M |
| 2025-05-05 | 1,009.40 | 1,014.60 | 1,002.80 | 1,013.00 | 0.0M |
| 2025-05-02 | 1,002.80 | 1,017.20 | 998.60 | 1,017.20 | 0.0M |
| 2025-04-30 | 977.90 | 982.20 | 961.80 | 975.40 | 0.0M |
| 2025-04-29 | 978.90 | 979.10 | 973.30 | 976.70 | 0.0M |
| 2025-04-28 | 976.00 | 980.70 | 961.70 | 962.40 | 0.0M |
| 2025-04-25 | 973.30 | 979.30 | 963.50 | 979.30 | 0.0M |
| 2025-04-24 | 935.70 | 962.80 | 932.10 | 962.80 | 0.0M |
| 2025-04-23 | 935.70 | 956.70 | 935.50 | 948.80 | 0.0M |
| 2025-04-22 | 895.10 | 918.30 | 893.00 | 909.90 | 0.0M |
| 2025-04-17 | 928.20 | 932.00 | 915.70 | 925.30 | 0.0M |
| 2025-04-16 | 927.60 | 936.90 | 923.80 | 923.80 | 0.0M |
| 2025-04-15 | 942.90 | 959.00 | 942.90 | 953.10 | 0.0M |
| 2025-04-14 | 954.20 | 964.50 | 939.90 | 955.50 | 0.0M |
| 2025-04-11 | 941.40 | 944.30 | 915.90 | 938.10 | 0.0M |
| 2025-04-10 | 987.80 | 987.80 | 921.80 | 928.60 | 0.0M |
| 2025-04-09 | 871.40 | 1,009.00 | 870.00 | 1,009.00 | 0.0M |
| 2025-04-08 | 922.10 | 954.40 | 890.80 | 890.80 | 0.0M |
| 2025-04-07 | 864.80 | 925.00 | 848.90 | 908.50 | 0.0M |
| 2025-04-04 | 955.20 | 959.60 | 917.20 | 929.00 | 0.0M |
| 2025-04-03 | 985.70 | 989.40 | 958.40 | 964.00 | 0.0M |
| 2025-04-02 | 1,028.40 | 1,037.00 | 1,015.40 | 1,036.80 | 0.0M |
| 2025-04-01 | 1,017.00 | 1,027.80 | 1,012.80 | 1,025.80 | 0.0M |
| 2025-03-31 | 1,006.20 | 1,009.60 | 1,001.00 | 1,008.20 | 0.0M |
| 2025-03-28 | 1,046.20 | 1,049.20 | 1,020.00 | 1,020.00 | 0.0M |
| 2025-03-27 | 1,057.00 | 1,059.60 | 1,048.60 | 1,052.80 | 0.0M |
| 2025-03-26 | 1,074.60 | 1,076.00 | 1,058.00 | 1,058.00 | 0.0M |
| 2025-03-25 | 1,067.40 | 1,073.00 | 1,065.80 | 1,071.40 | 0.0M |
| 2025-03-24 | 1,053.60 | 1,068.40 | 1,053.60 | 1,066.00 | 0.0M |
| 2025-03-21 | 1,037.40 | 1,040.00 | 1,030.40 | 1,038.60 | 0.0M |
| 2025-03-20 | 1,045.60 | 1,049.60 | 1,033.80 | 1,037.40 | 0.0M |
| 2025-03-19 | 1,021.80 | 1,035.00 | 1,021.80 | 1,034.40 | 0.0M |
| 2025-03-18 | 1,035.80 | 1,035.80 | 1,017.40 | 1,019.20 | 0.0M |
| 2025-03-17 | 1,028.80 | 1,044.00 | 1,027.40 | 1,044.00 | 0.0M |
| 2025-03-14 | 1,023.40 | 1,037.20 | 1,020.40 | 1,037.20 | 0.0M |
| 2025-03-13 | 1,025.00 | 1,030.60 | 1,011.20 | 1,017.40 | 0.0M |
| 2025-03-12 | 1,017.60 | 1,037.00 | 1,017.60 | 1,027.60 | 0.0M |
| 2025-03-11 | 1,024.60 | 1,026.40 | 1,005.20 | 1,017.20 | 0.0M |
| 2025-03-10 | 1,059.40 | 1,060.20 | 1,023.00 | 1,028.80 | 0.0M |
| 2025-03-07 | 1,063.40 | 1,066.80 | 1,044.00 | 1,066.80 | 0.0M |
| 2025-03-06 | 1,089.80 | 1,090.60 | 1,065.00 | 1,066.20 | 0.0M |
| 2025-03-05 | 1,099.80 | 1,099.80 | 1,074.20 | 1,095.80 | 0.0M |
| 2025-03-04 | 1,118.60 | 1,118.60 | 1,093.00 | 1,109.80 | 0.0M |
| 2025-03-03 | 1,151.40 | 1,151.40 | 1,122.40 | 1,122.40 | 0.0M |
| 2025-02-28 | 1,130.00 | 1,137.40 | 1,127.00 | 1,133.40 | 0.0M |
| 2025-02-27 | 1,160.40 | 1,165.60 | 1,135.40 | 1,135.40 | 0.0M |
| 2025-02-26 | 1,155.00 | 1,161.20 | 1,151.20 | 1,151.20 | 0.0M |
| 2025-02-25 | 1,167.20 | 1,167.20 | 1,143.80 | 1,149.60 | 0.0M |
| 2025-02-24 | 1,180.80 | 1,187.00 | 1,172.00 | 1,176.80 | 0.0M |
| 2025-02-21 | 1,204.80 | 1,211.00 | 1,183.20 | 1,183.20 | 0.0M |
| 2025-02-20 | 1,209.80 | 1,213.00 | 1,197.20 | 1,199.40 | 0.0M |
| 2025-02-19 | 1,212.60 | 1,217.20 | 1,209.40 | 1,217.20 | 0.0M |
| 2025-02-18 | 1,214.40 | 1,216.40 | 1,207.80 | 1,209.60 | 0.0M |
| 2025-02-17 | 1,210.60 | 1,211.20 | 1,207.80 | 1,208.80 | 0.0M |
| 2025-02-14 | 1,206.00 | 1,206.00 | 1,198.20 | 1,201.80 | 0.0M |
| 2025-02-13 | 1,191.20 | 1,201.80 | 1,191.20 | 1,199.00 | 0.0M |
| 2025-02-12 | 1,196.20 | 1,198.00 | 1,186.60 | 1,192.40 | 0.0M |
| 2025-02-11 | 1,202.20 | 1,203.00 | 1,196.20 | 1,200.80 | 0.0M |
| 2025-02-10 | 1,198.00 | 1,208.20 | 1,196.00 | 1,208.20 | 0.0M |
| 2025-02-07 | 1,198.40 | 1,204.00 | 1,192.60 | 1,196.40 | 0.0M |
| 2025-02-06 | 1,194.80 | 1,199.40 | 1,193.40 | 1,199.40 | 0.0M |
| 2025-02-05 | 1,178.00 | 1,186.60 | 1,173.00 | 1,186.60 | 0.0M |
| 2025-02-04 | 1,182.00 | 1,187.20 | 1,175.00 | 1,185.20 | 0.0M |
| 2025-02-03 | 1,178.20 | 1,184.60 | 1,173.40 | 1,184.60 | 0.0M |
| 2025-01-31 | 1,190.00 | 1,201.60 | 1,190.00 | 1,194.60 | 0.0M |
| 2025-01-30 | 1,184.00 | 1,184.40 | 1,169.60 | 1,176.60 | 0.0M |
| 2025-01-29 | 1,181.60 | 1,184.20 | 1,167.20 | 1,172.00 | 0.0M |
| 2025-01-28 | 1,158.00 | 1,178.40 | 1,158.00 | 1,178.40 | 0.0M |
| 2025-01-27 | 1,160.00 | 1,160.00 | 1,131.80 | 1,148.20 | 0.0M |
| 2025-01-24 | 1,193.40 | 1,195.20 | 1,185.20 | 1,185.80 | 0.0M |
| 2025-01-23 | 1,197.00 | 1,198.60 | 1,193.60 | 1,196.00 | 0.0M |
| 2025-01-22 | 1,192.60 | 1,204.40 | 1,189.00 | 1,199.60 | 0.0M |
| 2025-01-21 | 1,185.60 | 1,191.20 | 1,178.80 | 1,183.60 | 0.0M |
| 2025-01-20 | 1,188.40 | 1,190.80 | 1,183.20 | 1,185.00 | 0.0M |
| 2025-01-17 | 1,174.40 | 1,194.60 | 1,174.20 | 1,194.60 | 0.0M |
| 2025-01-16 | 1,181.80 | 1,187.40 | 1,176.20 | 1,176.20 | 0.0M |
| 2025-01-15 | 1,155.00 | 1,177.20 | 1,153.40 | 1,177.20 | 0.0M |
| 2025-01-14 | 1,165.40 | 1,167.40 | 1,148.80 | 1,154.00 | 0.0M |
| 2025-01-13 | 1,162.20 | 1,162.20 | 1,149.40 | 1,159.20 | 0.0M |
| 2025-01-10 | 1,171.60 | 1,175.00 | 1,158.80 | 1,168.40 | 0.0M |
| 2025-01-09 | 1,171.80 | 1,176.20 | 1,170.80 | 1,176.20 | 0.0M |
| 2025-01-08 | 1,171.20 | 1,178.80 | 1,169.80 | 1,171.80 | 0.0M |
| 2025-01-07 | 1,183.00 | 1,187.00 | 1,173.00 | 1,175.20 | 0.0M |
| 2025-01-06 | 1,185.20 | 1,194.20 | 1,181.20 | 1,184.60 | 0.0M |
| 2025-01-03 | 1,171.00 | 1,183.20 | 1,168.80 | 1,182.80 | 0.0M |
| 2025-01-02 | 1,166.80 | 1,177.20 | 1,160.60 | 1,160.60 | 0.0M |