1,452.10
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 | 1,445.95 | 1,465.00 | 1,440.00 | 1,452.10 | 0.0M |
| 2025-10-01 | 1,475.00 | 1,475.00 | 1,438.00 | 1,445.95 | 0.0M |
| 2025-09-30 | 1,476.15 | 1,490.00 | 1,440.00 | 1,469.45 | 0.0M |
| 2025-09-29 | 1,450.00 | 1,485.00 | 1,450.00 | 1,468.45 | 0.0M |
| 2025-09-26 | 1,470.00 | 1,475.00 | 1,430.00 | 1,442.20 | 0.0M |
| 2025-09-25 | 1,493.00 | 1,499.80 | 1,475.00 | 1,475.00 | 0.0M |
| 2025-09-24 | 1,523.10 | 1,537.50 | 1,496.90 | 1,503.20 | 0.0M |
| 2025-09-23 | 1,558.00 | 1,565.00 | 1,520.15 | 1,550.20 | 0.0M |
| 2025-09-22 | 1,530.00 | 1,544.70 | 1,502.20 | 1,523.20 | 0.0M |
| 2025-09-19 | 1,478.95 | 1,510.00 | 1,450.00 | 1,503.20 | 0.0M |
| 2025-09-18 | 1,525.00 | 1,537.90 | 1,460.00 | 1,467.10 | 0.0M |
| 2025-09-17 | 1,500.00 | 1,525.00 | 1,476.00 | 1,508.15 | 0.0M |
| 2025-09-16 | 1,485.00 | 1,505.00 | 1,460.00 | 1,494.45 | 0.0M |
| 2025-09-15 | 1,428.05 | 1,478.00 | 1,428.05 | 1,474.90 | 0.0M |
| 2025-09-12 | 1,455.00 | 1,470.00 | 1,438.00 | 1,453.25 | 0.0M |
| 2025-09-11 | 1,460.00 | 1,465.00 | 1,430.00 | 1,446.30 | 0.0M |
| 2025-09-10 | 1,438.05 | 1,464.00 | 1,438.00 | 1,459.85 | 0.0M |
| 2025-09-09 | 1,480.00 | 1,485.00 | 1,426.10 | 1,445.35 | 0.0M |
| 2025-09-08 | 1,509.95 | 1,509.95 | 1,451.00 | 1,460.60 | 0.0M |
| 2025-09-05 | 1,490.00 | 1,490.00 | 1,450.00 | 1,467.15 | 0.0M |
| 2025-09-04 | 1,477.75 | 1,498.00 | 1,452.00 | 1,479.80 | 0.0M |
| 2025-09-03 | 1,480.00 | 1,489.00 | 1,450.00 | 1,474.10 | 0.0M |
| 2025-09-02 | 1,517.95 | 1,518.00 | 1,467.05 | 1,480.10 | 0.0M |
| 2025-09-01 | 1,467.60 | 1,518.00 | 1,467.60 | 1,501.85 | 0.0M |
| 2025-08-29 | 1,486.00 | 1,498.95 | 1,455.65 | 1,467.60 | 0.0M |
| 2025-08-28 | 1,521.00 | 1,532.00 | 1,480.00 | 1,489.70 | 0.0M |
| 2025-08-26 | 1,561.95 | 1,561.95 | 1,530.00 | 1,551.10 | 0.0M |
| 2025-08-25 | 1,550.00 | 1,577.00 | 1,508.00 | 1,561.95 | 0.0M |
| 2025-08-22 | 1,538.10 | 1,555.00 | 1,528.00 | 1,542.90 | 0.0M |
| 2025-08-21 | 1,580.00 | 1,580.00 | 1,530.05 | 1,538.10 | 0.0M |
| 2025-08-20 | 1,560.00 | 1,584.00 | 1,545.00 | 1,575.25 | 0.0M |
| 2025-08-19 | 1,505.00 | 1,558.00 | 1,505.00 | 1,549.20 | 0.0M |
| 2025-08-18 | 1,490.00 | 1,534.00 | 1,461.00 | 1,512.65 | 0.1M |
| 2025-08-14 | 1,463.00 | 1,483.00 | 1,440.00 | 1,462.00 | 0.0M |
| 2025-08-13 | 1,430.00 | 1,455.00 | 1,421.00 | 1,440.40 | 0.0M |
| 2025-08-12 | 1,428.70 | 1,428.70 | 1,399.00 | 1,420.80 | 0.0M |
| 2025-08-11 | 1,399.00 | 1,399.00 | 1,360.00 | 1,386.20 | 0.0M |
| 2025-08-08 | 1,403.95 | 1,433.00 | 1,386.05 | 1,418.70 | 0.0M |
| 2025-08-07 | 1,400.00 | 1,428.95 | 1,370.00 | 1,400.80 | 0.0M |
| 2025-08-06 | 1,459.95 | 1,459.95 | 1,420.00 | 1,429.90 | 0.0M |
| 2025-08-05 | 1,448.95 | 1,454.50 | 1,430.00 | 1,435.20 | 0.0M |
| 2025-08-04 | 1,448.00 | 1,470.05 | 1,430.00 | 1,449.80 | 0.0M |
| 2025-08-01 | 1,466.65 | 1,477.00 | 1,435.00 | 1,447.45 | 0.0M |
| 2025-07-31 | 1,430.00 | 1,477.85 | 1,420.00 | 1,466.65 | 0.0M |
| 2025-07-30 | 1,485.95 | 1,500.00 | 1,422.00 | 1,453.60 | 0.0M |
| 2025-07-29 | 1,484.50 | 1,528.95 | 1,412.50 | 1,470.15 | 0.0M |
| 2025-07-28 | 1,505.30 | 1,533.50 | 1,494.00 | 1,504.20 | 0.0M |
| 2025-07-25 | 1,530.00 | 1,539.80 | 1,502.05 | 1,511.60 | 0.0M |
| 2025-07-24 | 1,571.00 | 1,589.00 | 1,536.00 | 1,543.55 | 0.0M |
| 2025-07-23 | 1,600.00 | 1,604.00 | 1,561.05 | 1,574.00 | 0.0M |
| 2025-07-22 | 1,624.85 | 1,625.00 | 1,576.05 | 1,605.80 | 0.0M |
| 2025-07-21 | 1,590.00 | 1,628.30 | 1,586.00 | 1,601.05 | 0.0M |
| 2025-07-18 | 1,644.80 | 1,644.80 | 1,596.00 | 1,617.95 | 0.0M |
| 2025-07-17 | 1,620.00 | 1,648.00 | 1,613.00 | 1,643.75 | 0.0M |
| 2025-07-16 | 1,635.05 | 1,642.55 | 1,605.05 | 1,615.25 | 0.0M |
| 2025-07-15 | 1,658.00 | 1,665.00 | 1,627.00 | 1,646.10 | 0.0M |
| 2025-07-14 | 1,650.00 | 1,669.95 | 1,610.00 | 1,636.20 | 0.0M |
| 2025-07-11 | 1,626.00 | 1,666.45 | 1,625.00 | 1,651.15 | 0.0M |
| 2025-07-10 | 1,657.90 | 1,688.95 | 1,649.95 | 1,666.15 | 0.0M |
| 2025-07-09 | 1,638.05 | 1,670.00 | 1,633.85 | 1,657.90 | 0.0M |
| 2025-07-08 | 1,650.00 | 1,667.00 | 1,610.00 | 1,633.85 | 0.0M |
| 2025-07-07 | 1,650.00 | 1,680.00 | 1,645.00 | 1,650.05 | 0.0M |
| 2025-07-04 | 1,672.00 | 1,688.00 | 1,651.00 | 1,653.25 | 0.0M |
| 2025-07-03 | 1,697.00 | 1,699.00 | 1,637.00 | 1,652.55 | 0.0M |
| 2025-07-02 | 1,650.00 | 1,749.90 | 1,649.00 | 1,678.45 | 0.0M |
| 2025-07-01 | 1,595.10 | 1,650.00 | 1,588.35 | 1,634.60 | 0.1M |
| 2025-06-30 | 1,605.00 | 1,619.95 | 1,581.05 | 1,606.80 | 0.0M |
| 2025-06-27 | 1,570.00 | 1,609.75 | 1,570.00 | 1,588.70 | 0.0M |
| 2025-06-26 | 1,529.95 | 1,565.05 | 1,525.50 | 1,549.75 | 0.0M |
| 2025-06-25 | 1,525.00 | 1,548.00 | 1,497.00 | 1,523.50 | 0.0M |
| 2025-06-24 | 1,542.00 | 1,542.00 | 1,507.00 | 1,522.85 | 0.0M |
| 2025-06-23 | 1,548.00 | 1,575.00 | 1,504.10 | 1,540.80 | 0.0M |
| 2025-06-20 | 1,520.10 | 1,550.00 | 1,520.10 | 1,535.75 | 0.0M |
| 2025-06-19 | 1,547.00 | 1,559.00 | 1,475.00 | 1,520.10 | 0.0M |
| 2025-06-18 | 1,580.15 | 1,616.00 | 1,525.25 | 1,539.00 | 0.0M |
| 2025-06-17 | 1,629.80 | 1,629.80 | 1,550.00 | 1,579.05 | 0.0M |
| 2025-06-16 | 1,618.00 | 1,635.00 | 1,570.00 | 1,596.75 | 0.0M |
| 2025-06-13 | 1,538.00 | 1,619.20 | 1,517.10 | 1,602.70 | 0.0M |
| 2025-06-12 | 1,579.95 | 1,640.00 | 1,550.00 | 1,578.50 | 0.0M |
| 2025-06-11 | 1,562.00 | 1,588.00 | 1,550.00 | 1,567.25 | 0.0M |
| 2025-06-10 | 1,524.00 | 1,585.00 | 1,524.00 | 1,562.45 | 0.0M |
| 2025-06-09 | 1,500.00 | 1,546.95 | 1,499.95 | 1,540.15 | 0.0M |
| 2025-06-06 | 1,550.00 | 1,550.00 | 1,517.00 | 1,529.25 | 0.0M |
| 2025-06-05 | 1,540.00 | 1,569.00 | 1,516.00 | 1,545.05 | 0.0M |
| 2025-06-04 | 1,444.05 | 1,540.00 | 1,444.00 | 1,523.05 | 0.0M |
| 2025-06-03 | 1,469.00 | 1,469.00 | 1,416.00 | 1,441.05 | 0.0M |
| 2025-06-02 | 1,400.00 | 1,451.00 | 1,380.00 | 1,424.30 | 0.0M |
| 2025-05-30 | 1,455.00 | 1,484.00 | 1,431.00 | 1,461.10 | 0.0M |
| 2025-05-29 | 1,435.00 | 1,477.50 | 1,412.30 | 1,458.80 | 0.0M |
| 2025-05-28 | 1,459.30 | 1,459.30 | 1,416.10 | 1,435.25 | 0.0M |
| 2025-05-27 | 1,564.90 | 1,564.90 | 1,400.00 | 1,459.30 | 0.1M |
| 2025-05-26 | 1,511.20 | 1,560.30 | 1,511.20 | 1,527.00 | 0.0M |
| 2025-05-23 | 1,475.00 | 1,515.00 | 1,470.10 | 1,511.20 | 0.0M |
| 2025-05-22 | 1,465.00 | 1,475.25 | 1,437.05 | 1,465.20 | 0.0M |
| 2025-05-21 | 1,480.00 | 1,499.25 | 1,465.00 | 1,480.60 | 0.0M |
| 2025-05-20 | 1,485.00 | 1,544.50 | 1,475.05 | 1,490.55 | 0.0M |
| 2025-05-19 | 1,425.00 | 1,485.00 | 1,421.00 | 1,477.35 | 0.0M |
| 2025-05-16 | 1,375.00 | 1,450.00 | 1,366.00 | 1,422.05 | 0.0M |
| 2025-05-15 | 1,345.00 | 1,394.00 | 1,345.00 | 1,392.30 | 0.0M |
| 2025-05-14 | 1,306.10 | 1,358.00 | 1,306.10 | 1,344.80 | 0.0M |
| 2025-05-13 | 1,300.00 | 1,310.00 | 1,291.05 | 1,306.10 | 0.0M |
| 2025-05-12 | 1,250.00 | 1,320.00 | 1,250.00 | 1,291.65 | 0.0M |
| 2025-05-09 | 1,189.95 | 1,213.00 | 1,149.95 | 1,205.05 | 0.0M |
| 2025-05-08 | 1,286.00 | 1,296.45 | 1,200.00 | 1,215.25 | 0.0M |
| 2025-05-07 | 1,200.00 | 1,320.00 | 1,200.00 | 1,268.90 | 0.0M |
| 2025-05-06 | 1,295.00 | 1,295.00 | 1,229.00 | 1,244.50 | 0.0M |
| 2025-05-05 | 1,329.80 | 1,331.00 | 1,291.00 | 1,306.90 | 0.0M |
| 2025-05-02 | 1,310.00 | 1,354.95 | 1,300.05 | 1,309.90 | 0.0M |
| 2025-04-30 | 1,356.70 | 1,356.70 | 1,290.20 | 1,304.25 | 0.0M |
| 2025-04-29 | 1,398.00 | 1,403.00 | 1,337.10 | 1,356.70 | 0.0M |
| 2025-04-28 | 1,335.65 | 1,400.00 | 1,335.65 | 1,386.20 | 0.0M |
| 2025-04-25 | 1,454.15 | 1,454.15 | 1,326.20 | 1,344.15 | 0.0M |
| 2025-04-24 | 1,448.85 | 1,470.00 | 1,428.05 | 1,454.15 | 0.0M |
| 2025-04-23 | 1,475.75 | 1,485.00 | 1,425.00 | 1,430.00 | 0.0M |
| 2025-04-22 | 1,418.65 | 1,494.95 | 1,418.65 | 1,458.30 | 0.0M |
| 2025-04-21 | 1,393.00 | 1,447.95 | 1,393.00 | 1,418.60 | 0.0M |
| 2025-04-17 | 1,463.60 | 1,468.00 | 1,390.00 | 1,411.00 | 0.0M |
| 2025-04-16 | 1,425.05 | 1,483.00 | 1,425.05 | 1,463.60 | 0.0M |
| 2025-04-15 | 1,360.00 | 1,422.00 | 1,360.00 | 1,418.30 | 0.0M |
| 2025-04-11 | 1,334.00 | 1,350.10 | 1,280.00 | 1,340.90 | 0.0M |
| 2025-04-09 | 1,273.30 | 1,295.00 | 1,220.00 | 1,275.30 | 0.0M |
| 2025-04-08 | 1,254.30 | 1,280.05 | 1,254.00 | 1,273.30 | 0.0M |
| 2025-04-07 | 1,120.00 | 1,240.00 | 1,100.00 | 1,233.50 | 0.0M |
| 2025-04-04 | 1,314.00 | 1,319.75 | 1,265.00 | 1,296.90 | 0.0M |
| 2025-04-03 | 1,294.00 | 1,345.00 | 1,265.00 | 1,328.00 | 0.0M |
| 2025-04-02 | 1,112.00 | 1,337.40 | 1,112.00 | 1,307.15 | 0.1M |
| 2025-04-01 | 1,083.00 | 1,125.00 | 1,075.00 | 1,114.50 | 0.0M |
| 2025-03-28 | 1,043.00 | 1,110.00 | 1,040.00 | 1,080.40 | 0.0M |
| 2025-03-27 | 1,050.00 | 1,097.00 | 1,025.00 | 1,041.85 | 0.0M |
| 2025-03-26 | 1,164.00 | 1,164.00 | 1,000.00 | 1,050.90 | 0.0M |
| 2025-03-25 | 1,169.60 | 1,172.00 | 1,121.10 | 1,126.65 | 0.0M |
| 2025-03-24 | 1,159.95 | 1,161.00 | 1,130.00 | 1,151.20 | 0.0M |
| 2025-03-21 | 1,099.00 | 1,149.00 | 1,099.00 | 1,132.30 | 0.0M |
| 2025-03-20 | 1,150.00 | 1,150.00 | 1,050.00 | 1,104.25 | 0.0M |
| 2025-03-19 | 1,049.40 | 1,133.00 | 1,049.40 | 1,125.95 | 0.0M |
| 2025-03-18 | 958.00 | 1,045.00 | 850.00 | 1,031.00 | 0.1M |
| 2025-03-17 | 915.00 | 979.00 | 900.00 | 950.25 | 0.1M |
| 2025-03-13 | 975.00 | 984.90 | 920.00 | 928.80 | 0.0M |
| 2025-03-12 | 1,005.25 | 1,021.00 | 950.10 | 965.90 | 0.1M |
| 2025-03-11 | 1,010.00 | 1,017.50 | 990.00 | 991.95 | 0.0M |
| 2025-03-10 | 1,102.00 | 1,120.00 | 1,011.00 | 1,035.75 | 0.0M |
| 2025-03-07 | 1,079.00 | 1,123.95 | 1,055.00 | 1,108.80 | 0.0M |
| 2025-03-06 | 1,026.65 | 1,076.00 | 1,002.50 | 1,070.00 | 0.0M |
| 2025-03-05 | 1,000.00 | 1,040.00 | 990.00 | 996.25 | 0.0M |
| 2025-03-04 | 1,019.00 | 1,090.00 | 968.00 | 988.70 | 0.0M |
| 2025-03-03 | 1,099.95 | 1,100.00 | 972.00 | 1,019.75 | 0.0M |
| 2025-02-28 | 1,111.00 | 1,111.00 | 970.00 | 1,035.95 | 0.0M |
| 2025-02-27 | 1,160.00 | 1,169.95 | 1,100.00 | 1,108.00 | 0.0M |
| 2025-02-25 | 1,151.00 | 1,170.00 | 1,151.00 | 1,155.20 | 0.0M |
| 2025-02-24 | 1,145.00 | 1,175.00 | 1,122.00 | 1,129.10 | 0.0M |
| 2025-02-21 | 1,200.00 | 1,215.00 | 1,165.00 | 1,170.20 | 0.0M |
| 2025-02-20 | 1,145.00 | 1,214.00 | 1,140.00 | 1,192.10 | 0.0M |
| 2025-02-19 | 1,012.05 | 1,160.00 | 1,009.00 | 1,150.05 | 0.0M |
| 2025-02-18 | 1,090.15 | 1,140.05 | 1,002.05 | 1,046.60 | 0.1M |
| 2025-02-17 | 1,200.00 | 1,220.00 | 1,070.00 | 1,111.15 | 0.0M |
| 2025-02-14 | 1,261.50 | 1,279.70 | 1,197.10 | 1,224.25 | 0.0M |
| 2025-02-13 | 1,254.00 | 1,294.90 | 1,254.00 | 1,260.35 | 0.0M |
| 2025-02-12 | 1,261.95 | 1,261.95 | 1,187.60 | 1,207.50 | 0.0M |
| 2025-02-11 | 1,266.00 | 1,266.00 | 1,090.00 | 1,246.35 | 0.0M |
| 2025-02-10 | 1,325.00 | 1,329.70 | 1,271.25 | 1,280.55 | 0.0M |
| 2025-02-07 | 1,350.00 | 1,375.00 | 1,330.00 | 1,331.25 | 0.0M |
| 2025-02-06 | 1,400.00 | 1,400.00 | 1,326.00 | 1,336.00 | 0.0M |
| 2025-02-05 | 1,307.00 | 1,374.65 | 1,307.00 | 1,351.60 | 0.0M |
| 2025-02-04 | 1,315.00 | 1,339.70 | 1,300.00 | 1,320.00 | 0.0M |
| 2025-02-03 | 1,344.70 | 1,350.25 | 1,280.25 | 1,306.25 | 0.0M |
| 2025-02-01 | 1,420.00 | 1,420.00 | 1,340.00 | 1,350.75 | 0.0M |
| 2025-01-31 | 1,400.00 | 1,417.00 | 1,360.05 | 1,407.40 | 0.0M |
| 2025-01-30 | 1,350.00 | 1,395.00 | 1,340.00 | 1,389.45 | 0.0M |
| 2025-01-29 | 1,355.00 | 1,395.00 | 1,325.00 | 1,339.95 | 0.0M |
| 2025-01-28 | 1,284.00 | 1,358.10 | 1,226.00 | 1,352.30 | 0.0M |
| 2025-01-27 | 1,352.00 | 1,359.90 | 1,226.85 | 1,234.65 | 0.1M |
| 2025-01-24 | 1,425.00 | 1,434.00 | 1,330.00 | 1,363.15 | 0.0M |
| 2025-01-23 | 1,428.90 | 1,447.00 | 1,400.00 | 1,422.10 | 0.0M |
| 2025-01-22 | 1,450.00 | 1,450.00 | 1,380.00 | 1,400.80 | 0.0M |
| 2025-01-21 | 1,487.00 | 1,521.00 | 1,431.20 | 1,454.35 | 0.0M |
| 2025-01-20 | 1,500.00 | 1,539.00 | 1,490.05 | 1,516.30 | 0.0M |
| 2025-01-17 | 1,620.00 | 1,620.00 | 1,490.00 | 1,506.80 | 0.0M |
| 2025-01-16 | 1,484.70 | 1,574.00 | 1,480.00 | 1,556.15 | 0.0M |
| 2025-01-15 | 1,349.80 | 1,484.75 | 1,349.80 | 1,484.70 | 0.0M |
| 2025-01-14 | 1,270.10 | 1,373.00 | 1,270.10 | 1,349.80 | 0.0M |
| 2025-01-13 | 1,361.05 | 1,377.80 | 1,280.00 | 1,294.20 | 0.0M |
| 2025-01-10 | 1,439.95 | 1,440.00 | 1,340.00 | 1,387.50 | 0.0M |
| 2025-01-09 | 1,400.00 | 1,414.90 | 1,375.00 | 1,400.70 | 0.0M |
| 2025-01-08 | 1,420.00 | 1,420.00 | 1,380.00 | 1,396.25 | 0.0M |
| 2025-01-07 | 1,449.00 | 1,449.00 | 1,411.00 | 1,417.05 | 0.0M |
| 2025-01-06 | 1,460.00 | 1,468.90 | 1,399.95 | 1,425.75 | 0.0M |
| 2025-01-03 | 1,405.00 | 1,480.00 | 1,405.00 | 1,431.55 | 0.0M |
| 2025-01-02 | 1,380.95 | 1,423.00 | 1,380.95 | 1,401.40 | 0.0M |
| 2025-01-01 | 1,360.00 | 1,385.80 | 1,337.00 | 1,364.15 | 0.0M |