1,660.00
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 1,665.00 | 1,680.00 | 1,650.00 | 1,660.00 | 53.0M |
| 2025-10-02 | 1,675.00 | 1,705.00 | 1,670.00 | 1,670.00 | 49.4M |
| 2025-10-01 | 1,700.00 | 1,705.00 | 1,665.00 | 1,670.00 | 55.2M |
| 2025-09-30 | 1,730.00 | 1,740.00 | 1,690.00 | 1,690.00 | 75.9M |
| 2025-09-29 | 1,700.00 | 1,735.00 | 1,695.00 | 1,725.00 | 60.6M |
| 2025-09-26 | 1,700.00 | 1,720.00 | 1,690.00 | 1,700.00 | 59.0M |
| 2025-09-25 | 1,735.00 | 1,755.00 | 1,710.00 | 1,725.00 | 75.3M |
| 2025-09-24 | 1,775.00 | 1,790.00 | 1,725.00 | 1,730.00 | 146.7M |
| 2025-09-23 | 1,665.00 | 1,765.00 | 1,650.00 | 1,760.00 | 266.0M |
| 2025-09-22 | 1,665.00 | 1,680.00 | 1,645.00 | 1,660.00 | 68.1M |
| 2025-09-19 | 1,645.00 | 1,665.00 | 1,630.00 | 1,665.00 | 89.1M |
| 2025-09-18 | 1,680.00 | 1,685.00 | 1,640.00 | 1,640.00 | 88.1M |
| 2025-09-17 | 1,655.00 | 1,680.00 | 1,650.00 | 1,675.00 | 76.7M |
| 2025-09-16 | 1,685.00 | 1,700.00 | 1,645.00 | 1,650.00 | 133.9M |
| 2025-09-15 | 1,675.00 | 1,690.00 | 1,675.00 | 1,680.00 | 59.0M |
| 2025-09-12 | 1,685.00 | 1,695.00 | 1,670.00 | 1,670.00 | 77.1M |
| 2025-09-11 | 1,700.00 | 1,710.00 | 1,680.00 | 1,680.00 | 53.6M |
| 2025-09-10 | 1,690.00 | 1,715.00 | 1,685.00 | 1,685.00 | 59.0M |
| 2025-09-09 | 1,720.00 | 1,740.00 | 1,685.00 | 1,685.00 | 82.6M |
| 2025-09-08 | 1,765.00 | 1,780.00 | 1,720.00 | 1,720.00 | 123.2M |
| 2025-09-04 | 1,735.00 | 1,820.00 | 1,735.00 | 1,760.00 | 167.4M |
| 2025-09-03 | 1,725.00 | 1,770.00 | 1,720.00 | 1,730.00 | 80.8M |
| 2025-09-02 | 1,730.00 | 1,745.00 | 1,720.00 | 1,720.00 | 58.1M |
| 2025-09-01 | 1,705.00 | 1,735.00 | 1,670.00 | 1,720.00 | 94.5M |
| 2025-08-29 | 1,750.00 | 1,775.00 | 1,720.00 | 1,755.00 | 165.9M |
| 2025-08-28 | 1,835.00 | 1,835.00 | 1,770.00 | 1,770.00 | 104.1M |
| 2025-08-27 | 1,780.00 | 1,865.00 | 1,765.00 | 1,805.00 | 320.1M |
| 2025-08-26 | 1,740.00 | 1,780.00 | 1,715.00 | 1,735.00 | 957.7M |
| 2025-08-25 | 1,780.00 | 1,795.00 | 1,740.00 | 1,740.00 | 126.2M |
| 2025-08-22 | 1,790.00 | 1,800.00 | 1,775.00 | 1,775.00 | 55.7M |
| 2025-08-21 | 1,810.00 | 1,830.00 | 1,780.00 | 1,780.00 | 81.5M |
| 2025-08-20 | 1,800.00 | 1,815.00 | 1,800.00 | 1,810.00 | 39.4M |
| 2025-08-19 | 1,810.00 | 1,815.00 | 1,790.00 | 1,800.00 | 79.0M |
| 2025-08-15 | 1,840.00 | 1,850.00 | 1,810.00 | 1,810.00 | 45.8M |
| 2025-08-14 | 1,830.00 | 1,865.00 | 1,830.00 | 1,840.00 | 29.8M |
| 2025-08-13 | 1,895.00 | 1,895.00 | 1,830.00 | 1,830.00 | 72.7M |
| 2025-08-12 | 1,810.00 | 1,870.00 | 1,810.00 | 1,860.00 | 63.9M |
| 2025-08-11 | 1,800.00 | 1,830.00 | 1,790.00 | 1,810.00 | 68.3M |
| 2025-08-08 | 1,850.00 | 1,850.00 | 1,785.00 | 1,790.00 | 162.0M |
| 2025-08-07 | 1,865.00 | 1,890.00 | 1,865.00 | 1,870.00 | 23.9M |
| 2025-08-06 | 1,865.00 | 1,880.00 | 1,860.00 | 1,860.00 | 33.7M |
| 2025-08-05 | 1,900.00 | 1,905.00 | 1,860.00 | 1,865.00 | 40.4M |
| 2025-08-04 | 1,865.00 | 1,920.00 | 1,830.00 | 1,900.00 | 52.7M |
| 2025-08-01 | 1,855.00 | 1,875.00 | 1,855.00 | 1,865.00 | 25.7M |
| 2025-07-31 | 1,900.00 | 1,910.00 | 1,850.00 | 1,850.00 | 74.7M |
| 2025-07-30 | 1,930.00 | 1,940.00 | 1,890.00 | 1,900.00 | 45.1M |
| 2025-07-29 | 1,930.00 | 1,945.00 | 1,910.00 | 1,920.00 | 38.4M |
| 2025-07-28 | 1,925.00 | 1,960.00 | 1,920.00 | 1,925.00 | 44.0M |
| 2025-07-25 | 1,985.00 | 1,995.00 | 1,910.00 | 1,915.00 | 66.7M |
| 2025-07-24 | 2,030.00 | 2,040.00 | 1,965.00 | 1,975.00 | 64.7M |
| 2025-07-23 | 2,010.00 | 2,050.00 | 1,970.00 | 2,020.00 | 147.3M |
| 2025-07-22 | 1,890.00 | 2,050.00 | 1,890.00 | 1,965.00 | 270.0M |
| 2025-07-21 | 1,865.00 | 1,895.00 | 1,845.00 | 1,885.00 | 52.2M |
| 2025-07-18 | 1,830.00 | 1,860.00 | 1,830.00 | 1,835.00 | 32.8M |
| 2025-07-17 | 1,850.00 | 1,855.00 | 1,825.00 | 1,830.00 | 42.9M |
| 2025-07-16 | 1,820.00 | 1,870.00 | 1,820.00 | 1,840.00 | 46.4M |
| 2025-07-15 | 1,825.00 | 1,830.00 | 1,800.00 | 1,815.00 | 35.3M |
| 2025-07-14 | 1,875.00 | 1,880.00 | 1,815.00 | 1,825.00 | 53.4M |
| 2025-07-11 | 1,850.00 | 1,915.00 | 1,840.00 | 1,870.00 | 96.1M |
| 2025-07-10 | 1,745.00 | 1,845.00 | 1,745.00 | 1,840.00 | 76.3M |
| 2025-07-09 | 1,745.00 | 1,755.00 | 1,730.00 | 1,740.00 | 49.9M |
| 2025-07-08 | 1,740.00 | 1,790.00 | 1,740.00 | 1,745.00 | 58.2M |
| 2025-07-07 | 1,760.00 | 1,760.00 | 1,730.00 | 1,740.00 | 32.3M |
| 2025-07-04 | 1,760.00 | 1,765.00 | 1,730.00 | 1,755.00 | 44.0M |
| 2025-07-03 | 1,785.00 | 1,795.00 | 1,740.00 | 1,760.00 | 71.6M |
| 2025-07-02 | 1,830.00 | 1,835.00 | 1,775.00 | 1,775.00 | 54.4M |
| 2025-07-01 | 1,845.00 | 1,860.00 | 1,815.00 | 1,830.00 | 38.4M |
| 2025-06-30 | 1,810.00 | 1,840.00 | 1,800.00 | 1,830.00 | 51.6M |
| 2025-06-26 | 1,790.00 | 1,805.00 | 1,780.00 | 1,790.00 | 48.2M |
| 2025-06-25 | 1,840.00 | 1,840.00 | 1,765.00 | 1,785.00 | 66.3M |
| 2025-06-24 | 1,810.00 | 1,845.00 | 1,810.00 | 1,815.00 | 62.8M |
| 2025-06-23 | 1,850.00 | 1,850.00 | 1,790.00 | 1,800.00 | 86.7M |
| 2025-06-20 | 1,925.00 | 1,935.00 | 1,850.00 | 1,860.00 | 182.1M |
| 2025-06-19 | 1,990.00 | 1,990.00 | 1,920.00 | 1,925.00 | 72.9M |
| 2025-06-18 | 2,000.00 | 2,010.00 | 1,975.00 | 1,990.00 | 69.3M |
| 2025-06-17 | 2,030.00 | 2,030.00 | 1,990.00 | 2,000.00 | 35.7M |
| 2025-06-16 | 1,995.00 | 2,050.00 | 1,985.00 | 2,000.00 | 77.3M |
| 2025-06-13 | 1,960.00 | 2,030.00 | 1,950.00 | 1,995.00 | 131.1M |
| 2025-06-12 | 2,120.00 | 2,150.00 | 2,100.00 | 2,120.00 | 117.4M |
| 2025-06-11 | 2,130.00 | 2,140.00 | 2,100.00 | 2,120.00 | 83.2M |
| 2025-06-10 | 2,120.00 | 2,140.00 | 2,080.00 | 2,110.00 | 112.2M |
| 2025-06-05 | 2,120.00 | 2,140.00 | 2,090.00 | 2,120.00 | 70.3M |
| 2025-06-04 | 2,110.00 | 2,170.00 | 2,100.00 | 2,100.00 | 105.9M |
| 2025-06-03 | 2,150.00 | 2,170.00 | 2,090.00 | 2,100.00 | 102.1M |
| 2025-06-02 | 2,200.00 | 2,210.00 | 2,110.00 | 2,130.00 | 137.7M |
| 2025-05-28 | 2,310.00 | 2,360.00 | 2,180.00 | 2,200.00 | 351.8M |
| 2025-05-27 | 2,130.00 | 2,300.00 | 2,100.00 | 2,290.00 | 276.9M |
| 2025-05-26 | 2,130.00 | 2,160.00 | 2,070.00 | 2,090.00 | 104.2M |
| 2025-05-23 | 2,160.00 | 2,160.00 | 2,090.00 | 2,100.00 | 112.4M |
| 2025-05-22 | 2,160.00 | 2,180.00 | 2,130.00 | 2,150.00 | 104.4M |
| 2025-05-21 | 2,250.00 | 2,260.00 | 2,150.00 | 2,160.00 | 167.7M |
| 2025-05-20 | 2,350.00 | 2,430.00 | 2,210.00 | 2,210.00 | 310.1M |
| 2025-05-19 | 2,170.00 | 2,400.00 | 2,160.00 | 2,320.00 | 345.0M |
| 2025-05-16 | 1,945.00 | 2,200.00 | 1,920.00 | 2,150.00 | 288.0M |
| 2025-05-15 | 1,895.00 | 1,925.00 | 1,890.00 | 1,915.00 | 72.6M |
| 2025-05-14 | 1,860.00 | 1,925.00 | 1,860.00 | 1,915.00 | 131.5M |
| 2025-05-09 | 1,895.00 | 1,895.00 | 1,855.00 | 1,855.00 | 36.0M |
| 2025-05-08 | 1,900.00 | 1,920.00 | 1,870.00 | 1,895.00 | 61.2M |
| 2025-05-07 | 1,885.00 | 1,945.00 | 1,885.00 | 1,900.00 | 70.0M |
| 2025-05-06 | 1,870.00 | 1,890.00 | 1,865.00 | 1,875.00 | 53.2M |
| 2025-05-05 | 1,885.00 | 1,895.00 | 1,850.00 | 1,860.00 | 58.2M |
| 2025-05-02 | 1,875.00 | 1,895.00 | 1,865.00 | 1,885.00 | 43.1M |
| 2025-04-30 | 1,900.00 | 1,925.00 | 1,880.00 | 1,900.00 | 64.1M |
| 2025-04-29 | 1,905.00 | 1,915.00 | 1,895.00 | 1,900.00 | 39.2M |
| 2025-04-28 | 1,890.00 | 1,930.00 | 1,875.00 | 1,900.00 | 58.3M |
| 2025-04-25 | 1,880.00 | 1,895.00 | 1,870.00 | 1,880.00 | 52.6M |
| 2025-04-24 | 1,860.00 | 1,910.00 | 1,850.00 | 1,875.00 | 75.5M |
| 2025-04-23 | 1,905.00 | 1,920.00 | 1,840.00 | 1,850.00 | 71.4M |
| 2025-04-22 | 1,810.00 | 1,905.00 | 1,795.00 | 1,880.00 | 121.8M |
| 2025-04-21 | 1,800.00 | 1,820.00 | 1,795.00 | 1,805.00 | 34.1M |
| 2025-04-17 | 1,800.00 | 1,810.00 | 1,770.00 | 1,800.00 | 57.5M |
| 2025-04-16 | 1,810.00 | 1,845.00 | 1,785.00 | 1,800.00 | 93.2M |
| 2025-04-15 | 1,775.00 | 1,830.00 | 1,760.00 | 1,800.00 | 76.5M |
| 2025-04-14 | 1,720.00 | 1,785.00 | 1,715.00 | 1,765.00 | 67.5M |
| 2025-04-11 | 1,695.00 | 1,725.00 | 1,665.00 | 1,715.00 | 50.8M |
| 2025-04-10 | 1,730.00 | 1,745.00 | 1,695.00 | 1,700.00 | 83.8M |
| 2025-04-09 | 1,640.00 | 1,695.00 | 1,605.00 | 1,650.00 | 86.1M |
| 2025-04-08 | 1,725.00 | 1,725.00 | 1,600.00 | 1,645.00 | 141.0M |
| 2025-03-27 | 1,840.00 | 1,845.00 | 1,805.00 | 1,845.00 | 40.8M |
| 2025-03-26 | 1,755.00 | 1,850.00 | 1,750.00 | 1,840.00 | 58.5M |
| 2025-03-25 | 1,725.00 | 1,745.00 | 1,710.00 | 1,745.00 | 42.9M |
| 2025-03-24 | 1,790.00 | 1,790.00 | 1,700.00 | 1,750.00 | 64.3M |
| 2025-03-21 | 1,800.00 | 1,805.00 | 1,745.00 | 1,800.00 | 72.3M |
| 2025-03-20 | 1,810.00 | 1,860.00 | 1,785.00 | 1,800.00 | 76.9M |
| 2025-03-19 | 1,790.00 | 1,810.00 | 1,755.00 | 1,800.00 | 58.0M |
| 2025-03-18 | 1,815.00 | 1,820.00 | 1,680.00 | 1,795.00 | 92.9M |
| 2025-03-17 | 1,810.00 | 1,825.00 | 1,765.00 | 1,815.00 | 65.1M |
| 2025-03-14 | 1,855.00 | 1,860.00 | 1,800.00 | 1,810.00 | 61.8M |
| 2025-03-13 | 1,850.00 | 1,875.00 | 1,820.00 | 1,865.00 | 70.3M |
| 2025-03-12 | 1,850.00 | 1,860.00 | 1,810.00 | 1,850.00 | 69.7M |
| 2025-03-11 | 1,910.00 | 1,910.00 | 1,825.00 | 1,850.00 | 98.6M |
| 2025-03-10 | 2,030.00 | 2,050.00 | 1,900.00 | 1,915.00 | 94.5M |
| 2025-03-07 | 2,050.00 | 2,060.00 | 1,990.00 | 2,000.00 | 69.7M |
| 2025-03-06 | 1,960.00 | 2,070.00 | 1,960.00 | 2,050.00 | 144.9M |
| 2025-03-05 | 1,910.00 | 1,945.00 | 1,865.00 | 1,900.00 | 143.0M |
| 2025-03-04 | 2,040.00 | 2,060.00 | 1,875.00 | 1,910.00 | 136.8M |
| 2025-03-03 | 2,100.00 | 2,110.00 | 2,010.00 | 2,050.00 | 72.0M |
| 2025-02-28 | 2,070.00 | 2,100.00 | 2,010.00 | 2,070.00 | 67.4M |
| 2025-02-27 | 2,130.00 | 2,150.00 | 2,050.00 | 2,070.00 | 42.6M |
| 2025-02-26 | 2,110.00 | 2,150.00 | 2,080.00 | 2,110.00 | 35.0M |
| 2025-02-25 | 2,180.00 | 2,190.00 | 2,080.00 | 2,100.00 | 42.9M |
| 2025-02-24 | 2,180.00 | 2,220.00 | 2,150.00 | 2,190.00 | 25.6M |
| 2025-02-21 | 2,200.00 | 2,240.00 | 2,180.00 | 2,180.00 | 34.8M |
| 2025-02-20 | 2,250.00 | 2,250.00 | 2,190.00 | 2,200.00 | 51.8M |
| 2025-02-19 | 2,270.00 | 2,290.00 | 2,210.00 | 2,250.00 | 30.9M |
| 2025-02-18 | 2,280.00 | 2,300.00 | 2,250.00 | 2,260.00 | 31.5M |
| 2025-02-17 | 2,240.00 | 2,300.00 | 2,210.00 | 2,280.00 | 26.6M |
| 2025-02-14 | 2,220.00 | 2,240.00 | 2,200.00 | 2,240.00 | 25.7M |
| 2025-02-13 | 2,240.00 | 2,250.00 | 2,190.00 | 2,210.00 | 25.9M |
| 2025-02-12 | 2,150.00 | 2,260.00 | 2,140.00 | 2,240.00 | 51.5M |
| 2025-02-11 | 2,210.00 | 2,220.00 | 2,120.00 | 2,150.00 | 55.6M |
| 2025-02-10 | 2,270.00 | 2,270.00 | 2,200.00 | 2,210.00 | 40.5M |
| 2025-02-07 | 2,290.00 | 2,290.00 | 2,230.00 | 2,270.00 | 31.8M |
| 2025-02-06 | 2,360.00 | 2,370.00 | 2,260.00 | 2,290.00 | 25.0M |
| 2025-02-05 | 2,390.00 | 2,390.00 | 2,320.00 | 2,360.00 | 44.6M |
| 2025-02-04 | 2,310.00 | 2,370.00 | 2,290.00 | 2,330.00 | 40.4M |
| 2025-02-03 | 2,320.00 | 2,330.00 | 2,260.00 | 2,310.00 | 41.0M |
| 2025-01-31 | 2,310.00 | 2,340.00 | 2,290.00 | 2,330.00 | 28.5M |
| 2025-01-30 | 2,310.00 | 2,320.00 | 2,250.00 | 2,300.00 | 69.4M |
| 2025-01-24 | 2,340.00 | 2,360.00 | 2,280.00 | 2,300.00 | 49.3M |
| 2025-01-23 | 2,330.00 | 2,390.00 | 2,310.00 | 2,340.00 | 89.8M |
| 2025-01-22 | 2,330.00 | 2,350.00 | 2,320.00 | 2,320.00 | 38.4M |
| 2025-01-21 | 2,360.00 | 2,370.00 | 2,310.00 | 2,310.00 | 48.6M |
| 2025-01-20 | 2,400.00 | 2,420.00 | 2,350.00 | 2,350.00 | 45.5M |
| 2025-01-17 | 2,420.00 | 2,430.00 | 2,360.00 | 2,400.00 | 42.8M |
| 2025-01-16 | 2,420.00 | 2,470.00 | 2,400.00 | 2,410.00 | 64.9M |
| 2025-01-15 | 2,380.00 | 2,430.00 | 2,360.00 | 2,400.00 | 64.6M |
| 2025-01-14 | 2,380.00 | 2,420.00 | 2,360.00 | 2,360.00 | 60.1M |
| 2025-01-13 | 2,330.00 | 2,390.00 | 2,300.00 | 2,350.00 | 74.8M |
| 2025-01-10 | 2,360.00 | 2,390.00 | 2,320.00 | 2,320.00 | 62.6M |
| 2025-01-09 | 2,420.00 | 2,430.00 | 2,340.00 | 2,340.00 | 45.9M |
| 2025-01-08 | 2,470.00 | 2,520.00 | 2,400.00 | 2,400.00 | 61.1M |
| 2025-01-07 | 2,380.00 | 2,480.00 | 2,320.00 | 2,470.00 | 67.8M |
| 2025-01-06 | 2,470.00 | 2,480.00 | 2,380.00 | 2,380.00 | 49.1M |
| 2025-01-03 | 2,530.00 | 2,580.00 | 2,450.00 | 2,460.00 | 76.3M |
| 2025-01-02 | 2,440.00 | 2,540.00 | 2,430.00 | 2,530.00 | 64.1M |