1,002.00
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 | 1,023.00 | 1,023.00 | 1,002.00 | 1,002.00 | 0.4M |
| 2025-09-25 | 1,040.00 | 1,044.00 | 1,025.00 | 1,025.00 | 0.2M |
| 2025-09-24 | 1,051.00 | 1,061.00 | 1,029.00 | 1,048.00 | 0.3M |
| 2025-09-22 | 1,045.00 | 1,056.00 | 1,024.00 | 1,028.00 | 0.2M |
| 2025-09-19 | 1,033.00 | 1,041.00 | 1,010.00 | 1,031.00 | 0.3M |
| 2025-09-18 | 1,047.00 | 1,063.00 | 1,028.00 | 1,037.00 | 0.2M |
| 2025-09-17 | 1,076.00 | 1,077.00 | 1,042.00 | 1,046.00 | 0.2M |
| 2025-09-16 | 1,040.00 | 1,081.00 | 1,038.00 | 1,080.00 | 0.4M |
| 2025-09-12 | 1,052.00 | 1,056.00 | 1,026.00 | 1,036.00 | 0.3M |
| 2025-09-11 | 1,030.00 | 1,050.00 | 1,021.00 | 1,032.00 | 0.3M |
| 2025-09-10 | 1,030.00 | 1,032.00 | 1,014.00 | 1,021.00 | 0.3M |
| 2025-09-09 | 1,065.00 | 1,074.00 | 1,029.00 | 1,034.00 | 0.3M |
| 2025-09-08 | 1,065.00 | 1,084.00 | 1,051.00 | 1,052.00 | 0.3M |
| 2025-09-05 | 1,065.00 | 1,074.00 | 1,045.00 | 1,049.00 | 0.3M |
| 2025-09-04 | 1,102.00 | 1,102.00 | 1,061.00 | 1,061.00 | 0.6M |
| 2025-09-03 | 1,138.00 | 1,138.00 | 1,088.00 | 1,097.00 | 0.6M |
| 2025-09-02 | 1,147.00 | 1,184.00 | 1,144.00 | 1,153.00 | 0.3M |
| 2025-09-01 | 1,125.00 | 1,152.00 | 1,119.00 | 1,147.00 | 0.3M |
| 2025-08-29 | 1,125.00 | 1,132.00 | 1,111.00 | 1,122.00 | 0.2M |
| 2025-08-28 | 1,121.00 | 1,134.00 | 1,111.00 | 1,124.00 | 0.2M |
| 2025-08-27 | 1,136.00 | 1,136.00 | 1,118.00 | 1,124.00 | 0.2M |
| 2025-08-26 | 1,138.00 | 1,147.00 | 1,128.00 | 1,136.00 | 0.2M |
| 2025-08-25 | 1,131.00 | 1,147.00 | 1,129.00 | 1,139.00 | 0.3M |
| 2025-08-22 | 1,137.00 | 1,143.00 | 1,111.00 | 1,112.00 | 0.3M |
| 2025-08-21 | 1,158.00 | 1,158.00 | 1,135.00 | 1,137.00 | 0.3M |
| 2025-08-20 | 1,218.00 | 1,243.00 | 1,160.00 | 1,163.00 | 0.7M |
| 2025-08-19 | 1,199.00 | 1,200.00 | 1,150.00 | 1,158.00 | 0.7M |
| 2025-08-18 | 1,175.00 | 1,225.00 | 1,166.00 | 1,216.00 | 0.6M |
| 2025-08-15 | 1,235.00 | 1,243.00 | 1,172.00 | 1,178.00 | 0.7M |
| 2025-08-14 | 1,200.00 | 1,229.00 | 1,136.00 | 1,210.00 | 0.9M |
| 2025-08-13 | 1,269.00 | 1,312.00 | 1,201.00 | 1,206.00 | 2.2M |
| 2025-08-12 | 1,149.00 | 1,184.00 | 1,127.00 | 1,149.00 | 0.7M |
| 2025-08-08 | 1,077.00 | 1,143.00 | 1,075.00 | 1,118.00 | 1.3M |
| 2025-08-07 | 1,081.00 | 1,123.00 | 1,054.00 | 1,076.00 | 2.8M |
| 2025-08-06 | 1,273.00 | 1,300.00 | 1,259.00 | 1,287.00 | 0.5M |
| 2025-08-05 | 1,251.00 | 1,268.00 | 1,234.00 | 1,266.00 | 0.3M |
| 2025-08-04 | 1,215.00 | 1,259.00 | 1,213.00 | 1,233.00 | 0.6M |
| 2025-08-01 | 1,255.00 | 1,271.00 | 1,234.00 | 1,243.00 | 0.4M |
| 2025-07-31 | 1,293.00 | 1,293.00 | 1,255.00 | 1,267.00 | 0.3M |
| 2025-07-30 | 1,299.00 | 1,308.00 | 1,265.00 | 1,274.00 | 0.5M |
| 2025-07-29 | 1,355.00 | 1,390.00 | 1,300.00 | 1,306.00 | 0.7M |
| 2025-07-28 | 1,384.00 | 1,429.00 | 1,355.00 | 1,370.00 | 1.0M |
| 2025-07-25 | 1,320.00 | 1,375.00 | 1,300.00 | 1,363.00 | 0.7M |
| 2025-07-24 | 1,296.00 | 1,332.00 | 1,295.00 | 1,321.00 | 0.7M |
| 2025-07-23 | 1,290.00 | 1,328.00 | 1,272.00 | 1,306.00 | 0.5M |
| 2025-07-22 | 1,290.00 | 1,314.00 | 1,264.00 | 1,270.00 | 0.4M |
| 2025-07-18 | 1,340.00 | 1,349.00 | 1,294.00 | 1,296.00 | 0.4M |
| 2025-07-17 | 1,260.00 | 1,369.00 | 1,260.00 | 1,332.00 | 1.0M |
| 2025-07-16 | 1,285.00 | 1,298.00 | 1,238.00 | 1,255.00 | 0.6M |
| 2025-07-15 | 1,355.00 | 1,403.00 | 1,285.00 | 1,292.00 | 1.1M |
| 2025-07-14 | 1,342.00 | 1,470.00 | 1,326.00 | 1,332.00 | 1.7M |
| 2025-07-11 | 1,348.00 | 1,428.00 | 1,315.00 | 1,317.00 | 1.6M |
| 2025-07-10 | 1,342.00 | 1,360.00 | 1,311.00 | 1,339.00 | 0.9M |
| 2025-07-09 | 1,357.00 | 1,390.00 | 1,318.00 | 1,329.00 | 1.8M |
| 2025-07-08 | 1,231.00 | 1,380.00 | 1,231.00 | 1,374.00 | 4.1M |
| 2025-07-07 | 1,167.00 | 1,294.00 | 1,160.00 | 1,231.00 | 4.4M |
| 2025-07-04 | 1,179.00 | 1,198.00 | 1,114.00 | 1,137.00 | 2.5M |
| 2025-07-03 | 1,180.00 | 1,234.00 | 1,095.00 | 1,158.00 | 5.9M |
| 2025-07-02 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.8M |
| 2025-07-01 | 1,456.00 | 1,542.00 | 1,423.00 | 1,487.00 | 1.5M |
| 2025-06-30 | 1,471.00 | 1,490.00 | 1,427.00 | 1,448.00 | 1.2M |
| 2025-06-27 | 1,512.00 | 1,531.00 | 1,429.00 | 1,441.00 | 1.4M |
| 2025-06-26 | 1,606.00 | 1,620.00 | 1,531.00 | 1,531.00 | 1.2M |
| 2025-06-25 | 1,740.00 | 1,748.00 | 1,590.00 | 1,635.00 | 1.3M |
| 2025-06-24 | 1,848.00 | 1,848.00 | 1,691.00 | 1,700.00 | 2.2M |
| 2025-06-23 | 1,620.00 | 1,849.00 | 1,618.00 | 1,776.00 | 4.8M |
| 2025-06-20 | 1,648.00 | 1,729.00 | 1,570.00 | 1,580.00 | 1.6M |
| 2025-06-19 | 1,710.00 | 1,719.00 | 1,636.00 | 1,644.00 | 2.3M |
| 2025-06-18 | 1,512.00 | 1,821.00 | 1,509.00 | 1,670.00 | 6.5M |
| 2025-06-17 | 1,394.00 | 1,515.00 | 1,332.00 | 1,513.00 | 1.9M |
| 2025-06-16 | 1,508.00 | 1,588.00 | 1,401.00 | 1,415.00 | 2.7M |
| 2025-06-13 | 1,480.00 | 1,498.00 | 1,390.00 | 1,486.00 | 3.2M |
| 2025-06-12 | 1,292.00 | 1,524.00 | 1,289.00 | 1,469.00 | 7.8M |
| 2025-06-11 | 1,330.00 | 1,359.00 | 1,265.00 | 1,297.00 | 3.4M |
| 2025-06-10 | 1,182.00 | 1,315.00 | 1,178.00 | 1,280.00 | 4.0M |
| 2025-06-09 | 1,121.00 | 1,194.00 | 1,087.00 | 1,175.00 | 1.2M |
| 2025-06-06 | 1,133.00 | 1,140.00 | 1,104.00 | 1,118.00 | 0.4M |
| 2025-06-05 | 1,166.00 | 1,180.00 | 1,140.00 | 1,142.00 | 0.4M |
| 2025-06-04 | 1,210.00 | 1,210.00 | 1,164.00 | 1,171.00 | 0.5M |
| 2025-06-03 | 1,140.00 | 1,215.00 | 1,125.00 | 1,200.00 | 1.0M |
| 2025-06-02 | 1,156.00 | 1,186.00 | 1,137.00 | 1,137.00 | 0.5M |
| 2025-05-30 | 1,160.00 | 1,178.00 | 1,130.00 | 1,141.00 | 0.3M |
| 2025-05-29 | 1,170.00 | 1,206.00 | 1,145.00 | 1,170.00 | 0.7M |
| 2025-05-28 | 1,199.00 | 1,200.00 | 1,142.00 | 1,158.00 | 0.5M |
| 2025-05-27 | 1,178.00 | 1,211.00 | 1,166.00 | 1,197.00 | 0.5M |
| 2025-05-26 | 1,180.00 | 1,188.00 | 1,163.00 | 1,177.00 | 0.4M |
| 2025-05-23 | 1,126.00 | 1,180.00 | 1,115.00 | 1,180.00 | 0.9M |
| 2025-05-22 | 1,085.00 | 1,156.00 | 1,074.00 | 1,130.00 | 0.5M |
| 2025-05-21 | 1,102.00 | 1,114.00 | 1,076.00 | 1,097.00 | 0.4M |
| 2025-05-20 | 1,126.00 | 1,139.00 | 1,086.00 | 1,099.00 | 0.6M |
| 2025-05-19 | 1,076.00 | 1,156.00 | 1,072.00 | 1,117.00 | 0.7M |
| 2025-05-16 | 1,095.00 | 1,122.00 | 1,045.00 | 1,070.00 | 0.6M |
| 2025-05-15 | 1,070.00 | 1,188.00 | 1,070.00 | 1,100.00 | 1.9M |
| 2025-05-14 | 1,048.00 | 1,055.00 | 1,028.00 | 1,040.00 | 0.4M |
| 2025-05-13 | 1,033.00 | 1,044.00 | 1,016.00 | 1,040.00 | 0.3M |
| 2025-05-12 | 1,014.00 | 1,048.00 | 1,009.00 | 1,031.00 | 0.4M |
| 2025-05-09 | 1,007.00 | 1,027.00 | 998.00 | 1,010.00 | 0.3M |
| 2025-05-08 | 1,017.00 | 1,017.00 | 970.00 | 1,007.00 | 0.6M |
| 2025-05-07 | 973.00 | 1,016.00 | 957.00 | 1,012.00 | 1.0M |
| 2025-05-02 | 933.00 | 940.00 | 920.00 | 930.00 | 0.3M |
| 2025-05-01 | 959.00 | 963.00 | 940.00 | 943.00 | 0.3M |
| 2025-04-30 | 980.00 | 994.00 | 963.00 | 971.00 | 0.3M |
| 2025-04-28 | 1,002.00 | 1,019.00 | 980.00 | 981.00 | 0.4M |
| 2025-04-25 | 1,010.00 | 1,025.00 | 993.00 | 1,002.00 | 0.4M |
| 2025-04-24 | 1,000.00 | 1,014.00 | 985.00 | 998.00 | 0.2M |
| 2025-04-23 | 997.00 | 998.00 | 972.00 | 990.00 | 0.4M |
| 2025-04-22 | 980.00 | 992.00 | 967.00 | 977.00 | 0.3M |
| 2025-04-21 | 1,017.00 | 1,021.00 | 963.00 | 971.00 | 0.5M |
| 2025-04-18 | 1,017.00 | 1,021.00 | 993.00 | 1,017.00 | 0.3M |
| 2025-04-17 | 981.00 | 1,031.00 | 972.00 | 1,031.00 | 0.4M |
| 2025-04-16 | 998.00 | 1,008.00 | 971.00 | 986.00 | 0.3M |
| 2025-04-15 | 1,007.00 | 1,024.00 | 999.00 | 1,007.00 | 0.2M |
| 2025-04-14 | 1,026.00 | 1,037.00 | 994.00 | 994.00 | 0.3M |
| 2025-04-11 | 951.00 | 1,025.00 | 930.00 | 1,025.00 | 0.6M |
| 2025-04-10 | 1,000.00 | 1,000.00 | 954.00 | 981.00 | 0.6M |
| 2025-04-09 | 942.00 | 954.00 | 895.00 | 925.00 | 0.5M |
| 2025-04-08 | 895.00 | 975.00 | 886.00 | 956.00 | 0.9M |
| 2025-04-07 | 880.00 | 902.00 | 841.00 | 841.00 | 0.9M |
| 2025-04-04 | 1,028.00 | 1,048.00 | 961.00 | 991.00 | 0.9M |
| 2025-04-03 | 1,007.00 | 1,088.00 | 999.00 | 1,049.00 | 1.0M |
| 2025-04-02 | 1,132.00 | 1,141.00 | 1,070.00 | 1,084.00 | 0.8M |
| 2025-04-01 | 1,189.00 | 1,205.00 | 1,062.00 | 1,148.00 | 1.4M |
| 2025-03-31 | 1,170.00 | 1,182.00 | 1,125.00 | 1,176.00 | 1.1M |
| 2025-03-28 | 1,128.00 | 1,229.00 | 1,123.00 | 1,189.00 | 2.2M |
| 2025-03-27 | 1,118.00 | 1,138.00 | 1,092.00 | 1,128.00 | 0.8M |
| 2025-03-26 | 1,140.00 | 1,168.00 | 1,107.00 | 1,126.00 | 1.1M |
| 2025-03-25 | 1,160.00 | 1,177.00 | 1,122.00 | 1,138.00 | 1.4M |
| 2025-03-24 | 1,170.00 | 1,229.00 | 1,131.00 | 1,133.00 | 2.4M |
| 2025-03-21 | 1,330.00 | 1,330.00 | 1,138.00 | 1,183.00 | 9.5M |
| 2025-03-19 | 1,053.00 | 1,074.00 | 1,019.00 | 1,030.00 | 1.3M |
| 2025-03-18 | 1,052.00 | 1,060.00 | 992.00 | 1,037.00 | 2.5M |
| 2025-03-17 | 918.00 | 942.00 | 915.00 | 937.00 | 0.3M |
| 2025-03-14 | 910.00 | 932.00 | 908.00 | 917.00 | 0.2M |
| 2025-03-13 | 905.00 | 923.00 | 900.00 | 909.00 | 0.2M |
| 2025-03-12 | 897.00 | 905.00 | 887.00 | 897.00 | 0.2M |
| 2025-03-11 | 903.00 | 905.00 | 865.00 | 899.00 | 0.4M |
| 2025-03-10 | 919.00 | 937.00 | 902.00 | 910.00 | 0.3M |
| 2025-03-07 | 912.00 | 920.00 | 903.00 | 906.00 | 0.2M |
| 2025-03-06 | 913.00 | 936.00 | 909.00 | 924.00 | 0.2M |
| 2025-03-05 | 928.00 | 934.00 | 908.00 | 912.00 | 0.2M |
| 2025-03-04 | 913.00 | 946.00 | 891.00 | 940.00 | 0.4M |
| 2025-03-03 | 912.00 | 919.00 | 897.00 | 900.00 | 0.2M |
| 2025-02-28 | 935.00 | 943.00 | 901.00 | 903.00 | 0.3M |
| 2025-02-27 | 912.00 | 956.00 | 909.00 | 950.00 | 0.3M |
| 2025-02-26 | 923.00 | 932.00 | 897.00 | 916.00 | 0.4M |
| 2025-02-25 | 908.00 | 946.00 | 906.00 | 924.00 | 0.3M |
| 2025-02-21 | 948.00 | 982.00 | 911.00 | 923.00 | 0.7M |
| 2025-02-20 | 958.00 | 1,000.00 | 947.00 | 949.00 | 0.7M |
| 2025-02-19 | 950.00 | 951.00 | 926.00 | 928.00 | 0.3M |
| 2025-02-18 | 993.00 | 997.00 | 940.00 | 950.00 | 0.6M |
| 2025-02-17 | 962.00 | 1,019.00 | 953.00 | 1,000.00 | 0.6M |
| 2025-02-14 | 919.00 | 979.00 | 908.00 | 953.00 | 1.0M |
| 2025-02-13 | 1,075.00 | 1,090.00 | 975.00 | 1,015.00 | 1.8M |
| 2025-02-12 | 951.00 | 1,035.00 | 951.00 | 1,009.00 | 2.2M |
| 2025-02-10 | 925.00 | 940.00 | 890.00 | 906.00 | 0.8M |
| 2025-02-07 | 897.00 | 940.00 | 885.00 | 937.00 | 0.9M |
| 2025-02-06 | 836.00 | 897.00 | 832.00 | 892.00 | 0.8M |
| 2025-02-05 | 826.00 | 850.00 | 820.00 | 838.00 | 0.3M |
| 2025-02-04 | 880.00 | 887.00 | 819.00 | 826.00 | 1.0M |
| 2025-02-03 | 878.00 | 935.00 | 863.00 | 865.00 | 1.6M |
| 2025-01-31 | 854.00 | 911.00 | 831.00 | 893.00 | 2.3M |
| 2025-01-30 | 808.00 | 842.00 | 807.00 | 822.00 | 1.0M |
| 2025-01-29 | 800.00 | 810.00 | 797.00 | 807.00 | 0.2M |
| 2025-01-28 | 792.00 | 820.00 | 778.00 | 796.00 | 0.3M |
| 2025-01-27 | 822.00 | 835.00 | 792.00 | 792.00 | 0.4M |
| 2025-01-24 | 799.00 | 819.00 | 792.00 | 809.00 | 0.2M |
| 2025-01-23 | 807.00 | 813.00 | 794.00 | 796.00 | 0.2M |
| 2025-01-22 | 799.00 | 812.00 | 791.00 | 808.00 | 0.1M |
| 2025-01-21 | 810.00 | 810.00 | 787.00 | 797.00 | 0.2M |
| 2025-01-20 | 788.00 | 810.00 | 787.00 | 810.00 | 0.1M |
| 2025-01-17 | 791.00 | 800.00 | 780.00 | 789.00 | 0.2M |
| 2025-01-16 | 797.00 | 816.00 | 782.00 | 797.00 | 0.3M |
| 2025-01-15 | 825.00 | 835.00 | 796.00 | 797.00 | 0.2M |
| 2025-01-14 | 812.00 | 840.00 | 803.00 | 810.00 | 0.4M |
| 2025-01-10 | 791.00 | 807.00 | 789.00 | 803.00 | 0.2M |
| 2025-01-09 | 818.00 | 830.00 | 791.00 | 796.00 | 0.5M |
| 2025-01-08 | 809.00 | 845.00 | 785.00 | 833.00 | 0.7M |
| 2025-01-07 | 785.00 | 811.00 | 777.00 | 803.00 | 0.3M |
| 2025-01-06 | 799.00 | 802.00 | 770.00 | 770.00 | 0.4M |