1,935.00
最終更新: 2025-06-27
| 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 |
|---|---|---|---|---|---|
| 2025-06-27 | 1,885.00 | 1,948.80 | 1,901.80 | 1,935.00 | 1.8M |
| 2025-06-26 | 1,872.90 | 1,901.00 | 1,867.40 | 1,895.90 | 2.6M |
| 2025-06-25 | 1,870.00 | 1,875.00 | 1,862.50 | 1,868.60 | 1.5M |
| 2025-06-24 | 1,840.90 | 1,883.60 | 1,833.50 | 1,862.70 | 2.1M |
| 2025-06-23 | 1,826.00 | 1,838.50 | 1,824.00 | 1,828.60 | 1.3M |
| 2025-06-20 | 1,835.60 | 1,844.40 | 1,826.00 | 1,835.30 | 0.5M |
| 2025-06-19 | 1,856.90 | 1,856.90 | 1,831.50 | 1,836.20 | 0.2M |
| 2025-06-18 | 1,867.30 | 1,881.70 | 1,851.00 | 1,854.00 | 0.1M |
| 2025-06-17 | 1,882.00 | 1,892.00 | 1,868.70 | 1,870.80 | 0.1M |
| 2025-06-16 | 1,867.20 | 1,888.00 | 1,844.00 | 1,885.40 | 0.1M |
| 2025-06-13 | 1,860.00 | 1,867.50 | 1,843.50 | 1,860.10 | 0.1M |
| 2025-06-12 | 1,922.80 | 1,922.80 | 1,866.60 | 1,873.80 | 0.1M |
| 2025-06-11 | 1,928.30 | 1,938.00 | 1,903.40 | 1,915.10 | 0.1M |
| 2025-06-10 | 1,928.00 | 1,941.00 | 1,918.40 | 1,926.50 | 0.1M |
| 2025-06-09 | 1,924.90 | 1,926.70 | 1,909.00 | 1,917.40 | 0.0M |
| 2025-06-06 | 1,899.40 | 1,927.10 | 1,899.40 | 1,919.30 | 0.1M |
| 2025-06-05 | 1,892.50 | 1,910.50 | 1,892.50 | 1,899.80 | 0.0M |
| 2025-06-04 | 1,898.00 | 1,898.00 | 1,877.50 | 1,892.90 | 0.1M |
| 2025-06-03 | 1,901.30 | 1,905.00 | 1,883.10 | 1,891.20 | 0.0M |
| 2025-06-02 | 1,899.00 | 1,903.10 | 1,878.40 | 1,898.50 | 0.1M |
| 2025-05-30 | 1,945.10 | 1,945.10 | 1,893.60 | 1,899.90 | 0.1M |
| 2025-05-29 | 1,924.00 | 1,930.90 | 1,915.00 | 1,920.40 | 1.7M |
| 2025-05-28 | 1,943.00 | 1,945.00 | 1,921.40 | 1,924.00 | 1.4M |
| 2025-05-27 | 1,966.80 | 1,966.80 | 1,930.20 | 1,940.40 | 1.5M |
| 2025-05-26 | 1,970.50 | 1,979.20 | 1,960.20 | 1,963.60 | 1.0M |
| 2025-05-23 | 1,948.50 | 1,972.50 | 1,945.20 | 1,962.80 | 0.4M |
| 2025-05-22 | 1,950.90 | 1,950.90 | 1,926.50 | 1,947.80 | 0.2M |
| 2025-05-21 | 1,927.70 | 1,950.00 | 1,916.50 | 1,944.40 | 0.2M |
| 2025-05-20 | 1,941.60 | 1,960.00 | 1,925.50 | 1,928.00 | 0.3M |
| 2025-05-19 | 1,934.00 | 1,955.00 | 1,925.00 | 1,933.40 | 0.2M |
| 2025-05-16 | 1,898.00 | 1,938.80 | 1,898.00 | 1,934.00 | 0.3M |
| 2025-05-15 | 1,873.00 | 1,898.00 | 1,870.70 | 1,893.50 | 0.1M |
| 2025-05-14 | 1,870.00 | 1,888.90 | 1,864.30 | 1,869.70 | 0.3M |
| 2025-05-13 | 1,872.10 | 1,880.80 | 1,858.10 | 1,860.10 | 0.1M |
| 2025-05-12 | 1,859.00 | 1,877.00 | 1,850.90 | 1,871.80 | 0.2M |
| 2025-05-09 | 1,798.00 | 1,822.50 | 1,772.60 | 1,818.00 | 0.1M |
| 2025-05-08 | 1,858.00 | 1,872.30 | 1,803.40 | 1,812.00 | 0.1M |
| 2025-05-07 | 1,845.00 | 1,865.20 | 1,832.60 | 1,855.70 | 0.1M |
| 2025-05-06 | 1,898.00 | 1,899.50 | 1,846.80 | 1,851.00 | 0.1M |
| 2025-05-05 | 1,873.30 | 1,923.50 | 1,869.10 | 1,898.40 | 0.1M |
| 2025-05-02 | 1,906.70 | 1,906.70 | 1,869.00 | 1,870.40 | 0.1M |
| 2025-04-30 | 1,891.80 | 1,914.80 | 1,887.70 | 1,895.30 | 0.1M |
| 2025-04-29 | 1,942.10 | 1,956.40 | 1,900.80 | 1,904.10 | 0.1M |
| 2025-04-28 | 1,941.10 | 1,962.30 | 1,926.00 | 1,939.80 | 0.1M |
| 2025-04-25 | 2,064.10 | 2,067.20 | 1,941.50 | 1,951.10 | 0.3M |
| 2025-04-24 | 2,072.70 | 2,133.80 | 2,060.00 | 2,076.40 | 5.3M |
| 2025-04-23 | 2,093.30 | 2,104.00 | 2,056.30 | 2,064.90 | 1.4M |
| 2025-04-22 | 2,094.60 | 2,118.20 | 2,085.10 | 2,090.80 | 1.3M |
| 2025-04-21 | 2,067.50 | 2,109.50 | 2,063.70 | 2,098.40 | 0.6M |
| 2025-04-17 | 2,071.00 | 2,079.00 | 2,060.00 | 2,073.50 | 0.2M |
| 2025-04-16 | 2,067.50 | 2,076.00 | 2,055.40 | 2,071.30 | 0.1M |
| 2025-04-15 | 2,025.90 | 2,066.90 | 2,020.70 | 2,060.80 | 0.1M |
| 2025-04-11 | 2,017.00 | 2,027.00 | 1,990.00 | 2,020.65 | 0.1M |
| 2025-04-09 | 1,985.35 | 2,010.00 | 1,968.80 | 2,001.75 | 0.0M |
| 2025-04-08 | 1,984.05 | 2,000.00 | 1,960.00 | 1,992.80 | 0.0M |
| 2025-04-07 | 1,914.25 | 1,950.90 | 1,888.45 | 1,943.95 | 0.1M |
| 2025-04-04 | 2,002.45 | 2,008.75 | 1,971.70 | 1,982.55 | 0.0M |
| 2025-04-03 | 1,980.95 | 2,021.00 | 1,980.95 | 2,015.50 | 0.0M |
| 2025-04-02 | 1,967.50 | 1,995.40 | 1,947.00 | 1,985.75 | 0.0M |
| 2025-04-01 | 1,960.25 | 1,979.50 | 1,957.60 | 1,969.70 | 0.0M |
| 2025-03-28 | 1,998.35 | 2,010.05 | 1,931.15 | 1,957.55 | 0.1M |
| 2025-03-27 | 1,949.65 | 1,984.00 | 1,931.40 | 1,979.10 | 2.5M |
| 2025-03-26 | 1,937.70 | 1,969.40 | 1,934.45 | 1,950.25 | 1.3M |
| 2025-03-25 | 1,975.00 | 1,979.85 | 1,937.00 | 1,943.25 | 1.1M |
| 2025-03-24 | 1,935.10 | 1,957.85 | 1,925.50 | 1,949.00 | 0.9M |
| 2025-03-21 | 1,899.50 | 1,937.35 | 1,898.05 | 1,930.55 | 0.5M |
| 2025-03-20 | 1,914.60 | 1,920.85 | 1,899.00 | 1,904.30 | 0.2M |
| 2025-03-19 | 1,907.70 | 1,926.55 | 1,899.00 | 1,914.95 | 0.3M |
| 2025-03-18 | 1,902.00 | 1,920.00 | 1,894.35 | 1,898.40 | 0.2M |
| 2025-03-17 | 1,881.15 | 1,905.00 | 1,873.00 | 1,901.05 | 0.1M |
| 2025-03-13 | 1,875.25 | 1,886.00 | 1,865.00 | 1,866.75 | 0.0M |
| 2025-03-12 | 1,900.55 | 1,905.80 | 1,841.00 | 1,879.55 | 0.1M |
| 2025-03-11 | 1,857.30 | 1,905.00 | 1,857.30 | 1,896.00 | 0.0M |
| 2025-03-10 | 1,900.35 | 1,933.85 | 1,870.00 | 1,873.40 | 0.1M |
| 2025-03-07 | 1,890.00 | 1,906.45 | 1,875.00 | 1,899.30 | 0.0M |
| 2025-03-06 | 1,850.00 | 1,898.00 | 1,850.00 | 1,889.70 | 0.0M |
| 2025-03-05 | 1,850.45 | 1,885.00 | 1,848.35 | 1,877.75 | 0.0M |
| 2025-03-04 | 1,826.70 | 1,849.25 | 1,820.95 | 1,845.75 | 0.0M |
| 2025-03-03 | 1,851.90 | 1,854.20 | 1,795.15 | 1,843.90 | 0.0M |
| 2025-02-28 | 1,820.55 | 1,838.50 | 1,815.05 | 1,834.95 | 0.0M |
| 2025-02-27 | 1,842.00 | 1,843.45 | 1,814.85 | 1,834.30 | 2.8M |
| 2025-02-25 | 1,869.00 | 1,873.90 | 1,835.60 | 1,842.15 | 1.6M |
| 2025-02-24 | 1,866.35 | 1,894.20 | 1,858.05 | 1,863.30 | 0.9M |
| 2025-02-21 | 1,890.00 | 1,907.95 | 1,876.35 | 1,889.55 | 0.5M |
| 2025-02-20 | 1,881.40 | 1,899.35 | 1,867.00 | 1,895.20 | 0.5M |
| 2025-02-19 | 1,876.30 | 1,915.65 | 1,869.00 | 1,879.90 | 0.3M |
| 2025-02-18 | 1,906.00 | 1,906.00 | 1,829.95 | 1,892.40 | 0.5M |
| 2025-02-17 | 1,870.70 | 1,929.00 | 1,856.70 | 1,925.90 | 0.1M |
| 2025-02-14 | 1,934.05 | 1,934.60 | 1,866.00 | 1,888.70 | 0.1M |
| 2025-02-13 | 1,962.10 | 1,973.00 | 1,928.50 | 1,931.90 | 0.1M |
| 2025-02-12 | 1,950.65 | 1,964.10 | 1,883.80 | 1,946.45 | 0.1M |
| 2025-02-11 | 1,972.75 | 1,983.00 | 1,939.75 | 1,951.95 | 0.1M |
| 2025-02-10 | 2,019.80 | 2,019.80 | 1,975.00 | 1,979.45 | 0.0M |
| 2025-02-07 | 2,008.75 | 2,037.00 | 1,995.00 | 2,014.75 | 0.0M |
| 2025-02-06 | 2,076.05 | 2,076.05 | 2,004.30 | 2,015.50 | 0.1M |
| 2025-02-05 | 2,068.55 | 2,085.00 | 2,046.30 | 2,068.90 | 0.1M |
| 2025-02-04 | 2,020.30 | 2,066.80 | 2,018.85 | 2,048.55 | 0.0M |
| 2025-02-03 | 2,011.90 | 2,011.90 | 1,975.55 | 2,006.70 | 0.0M |
| 2025-02-01 | 2,028.00 | 2,043.75 | 1,970.00 | 2,021.55 | 0.0M |
| 2025-01-31 | 2,014.05 | 2,036.50 | 2,014.00 | 2,028.50 | 0.0M |
| 2025-01-30 | 2,029.85 | 2,029.85 | 1,958.10 | 2,002.35 | 2.9M |
| 2025-01-29 | 2,010.60 | 2,048.40 | 2,002.60 | 2,010.00 | 2.5M |
| 2025-01-28 | 2,020.00 | 2,056.45 | 1,975.15 | 2,013.35 | 1.3M |
| 2025-01-27 | 2,054.40 | 2,092.00 | 1,988.90 | 2,003.20 | 2.0M |
| 2025-01-24 | 2,046.65 | 2,079.90 | 2,046.65 | 2,070.55 | 0.5M |
| 2025-01-23 | 2,017.50 | 2,071.00 | 1,997.50 | 2,061.90 | 0.3M |
| 2025-01-22 | 2,020.00 | 2,027.00 | 1,984.20 | 2,017.65 | 0.2M |
| 2025-01-21 | 2,039.55 | 2,077.80 | 2,025.00 | 2,030.10 | 0.2M |
| 2025-01-20 | 2,016.75 | 2,041.80 | 1,996.00 | 2,026.95 | 0.1M |
| 2025-01-17 | 2,000.00 | 2,030.85 | 1,992.20 | 2,027.00 | 0.1M |
| 2025-01-16 | 2,010.00 | 2,070.00 | 2,003.40 | 2,007.40 | 0.1M |
| 2025-01-15 | 1,967.50 | 1,986.75 | 1,962.55 | 1,983.80 | 0.0M |
| 2025-01-14 | 1,900.00 | 1,964.90 | 1,900.00 | 1,961.60 | 0.1M |
| 2025-01-13 | 1,910.05 | 1,923.85 | 1,852.00 | 1,874.05 | 0.1M |
| 2025-01-10 | 1,983.35 | 1,987.00 | 1,940.00 | 1,946.45 | 0.1M |
| 2025-01-09 | 2,005.85 | 2,005.85 | 1,967.80 | 1,990.60 | 0.1M |
| 2025-01-08 | 2,047.00 | 2,047.00 | 2,024.00 | 2,026.85 | 0.0M |
| 2025-01-07 | 2,026.05 | 2,051.50 | 2,021.00 | 2,040.65 | 0.0M |
| 2025-01-06 | 2,070.00 | 2,070.00 | 1,997.65 | 2,007.05 | 0.0M |
| 2025-01-03 | 2,095.65 | 2,101.95 | 2,071.30 | 2,074.15 | 0.0M |
| 2025-01-02 | 2,087.00 | 2,108.25 | 2,068.90 | 2,095.50 | 0.0M |
| 2025-01-01 | 2,079.05 | 2,085.50 | 2,070.00 | 2,080.00 | 0.0M |