3,236.00
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 | 3,234.00 | 3,255.00 | 3,234.00 | 3,236.00 | 0.1M |
| 2025-09-25 | 3,232.00 | 3,246.00 | 3,228.00 | 3,246.00 | 0.0M |
| 2025-09-24 | 3,208.00 | 3,222.00 | 3,200.00 | 3,221.00 | 0.1M |
| 2025-09-22 | 3,206.00 | 3,228.00 | 3,206.00 | 3,215.00 | 0.1M |
| 2025-09-19 | 3,231.00 | 3,234.00 | 3,176.00 | 3,197.00 | 0.0M |
| 2025-09-18 | 3,199.00 | 3,218.00 | 3,192.00 | 3,213.00 | 0.0M |
| 2025-09-17 | 3,204.00 | 3,205.00 | 3,198.00 | 3,203.00 | 0.0M |
| 2025-09-16 | 3,220.00 | 3,232.00 | 3,214.00 | 3,219.00 | 0.0M |
| 2025-09-12 | 3,217.00 | 3,217.00 | 3,205.00 | 3,214.00 | 0.0M |
| 2025-09-11 | 3,185.00 | 3,198.00 | 3,180.00 | 3,196.00 | 0.0M |
| 2025-09-10 | 3,175.00 | 3,192.00 | 3,175.00 | 3,192.00 | 0.0M |
| 2025-09-09 | 3,201.00 | 3,211.00 | 3,176.00 | 3,181.00 | 0.0M |
| 2025-09-08 | 3,180.00 | 3,192.00 | 3,171.00 | 3,192.00 | 0.0M |
| 2025-09-05 | 3,152.00 | 3,159.00 | 3,142.00 | 3,152.00 | 0.0M |
| 2025-09-04 | 3,117.00 | 3,132.00 | 3,117.00 | 3,119.00 | 0.0M |
| 2025-09-03 | 3,123.00 | 3,123.00 | 3,097.00 | 3,097.00 | 0.0M |
| 2025-09-02 | 3,121.00 | 3,130.00 | 3,117.00 | 3,129.00 | 0.0M |
| 2025-09-01 | 3,105.00 | 3,124.00 | 3,100.00 | 3,111.00 | 0.1M |
| 2025-08-29 | 3,124.00 | 3,131.00 | 3,117.00 | 3,121.00 | 0.0M |
| 2025-08-28 | 3,108.00 | 3,140.00 | 3,105.00 | 3,140.00 | 0.0M |
| 2025-08-27 | 3,116.00 | 3,120.00 | 3,108.00 | 3,120.00 | 0.0M |
| 2025-08-26 | 3,142.00 | 3,144.00 | 3,119.00 | 3,124.00 | 0.0M |
| 2025-08-25 | 3,173.00 | 3,173.00 | 3,149.00 | 3,150.00 | 0.0M |
| 2025-08-22 | 3,138.00 | 3,146.00 | 3,128.00 | 3,146.00 | 0.0M |
| 2025-08-21 | 3,137.00 | 3,137.00 | 3,126.00 | 3,131.00 | 0.0M |
| 2025-08-20 | 3,158.00 | 3,159.00 | 3,146.00 | 3,148.00 | 0.1M |
| 2025-08-19 | 3,175.00 | 3,175.00 | 3,163.00 | 3,163.00 | 0.0M |
| 2025-08-18 | 3,168.00 | 3,171.00 | 3,168.00 | 3,171.00 | 0.0M |
| 2025-08-15 | 3,121.00 | 3,157.00 | 3,121.00 | 3,157.00 | 0.0M |
| 2025-08-14 | 3,124.00 | 3,124.00 | 3,103.00 | 3,106.00 | 0.0M |
| 2025-08-13 | 3,132.00 | 3,150.00 | 3,126.00 | 3,142.00 | 0.0M |
| 2025-08-12 | 3,091.00 | 3,126.00 | 3,091.00 | 3,111.00 | 0.0M |
| 2025-08-08 | 3,046.00 | 3,086.00 | 3,046.00 | 3,067.00 | 0.0M |
| 2025-08-07 | 3,016.00 | 3,039.00 | 3,016.00 | 3,031.00 | 0.0M |
| 2025-08-06 | 3,000.00 | 3,014.00 | 2,998.00 | 3,014.00 | 0.0M |
| 2025-08-05 | 2,976.00 | 2,983.00 | 2,971.00 | 2,983.00 | 0.0M |
| 2025-08-04 | 2,928.00 | 2,962.50 | 2,928.00 | 2,961.50 | 0.1M |
| 2025-08-01 | 2,984.00 | 3,001.00 | 2,984.00 | 2,996.00 | 0.0M |
| 2025-07-31 | 2,970.00 | 2,993.00 | 2,969.50 | 2,989.50 | 0.3M |
| 2025-07-30 | 2,954.50 | 2,965.50 | 2,951.50 | 2,964.50 | 0.0M |
| 2025-07-29 | 2,957.50 | 2,958.00 | 2,947.00 | 2,950.50 | 0.0M |
| 2025-07-28 | 2,998.50 | 2,998.50 | 2,979.50 | 2,979.50 | 0.0M |
| 2025-07-25 | 3,006.00 | 3,008.00 | 2,996.00 | 2,996.00 | 0.2M |
| 2025-07-24 | 3,004.00 | 3,030.00 | 3,000.00 | 3,025.00 | 0.0M |
| 2025-07-23 | 2,933.50 | 2,983.50 | 2,927.50 | 2,974.00 | 0.1M |
| 2025-07-22 | 2,883.50 | 2,906.50 | 2,868.00 | 2,870.50 | 0.0M |
| 2025-07-18 | 2,887.00 | 2,887.00 | 2,877.50 | 2,878.50 | 0.1M |
| 2025-07-17 | 2,865.50 | 2,885.00 | 2,865.00 | 2,884.00 | 0.1M |
| 2025-07-16 | 2,869.00 | 2,872.00 | 2,862.50 | 2,863.00 | 0.0M |
| 2025-07-15 | 2,877.00 | 2,877.00 | 2,862.50 | 2,865.50 | 0.0M |
| 2025-07-14 | 2,859.50 | 2,867.50 | 2,852.50 | 2,867.50 | 0.0M |
| 2025-07-11 | 2,872.50 | 2,884.00 | 2,860.50 | 2,865.00 | 0.1M |
| 2025-07-10 | 2,866.50 | 2,866.50 | 2,845.50 | 2,853.00 | 0.0M |
| 2025-07-09 | 2,875.50 | 2,877.00 | 2,864.50 | 2,867.00 | 0.1M |
| 2025-07-08 | 2,852.00 | 2,862.50 | 2,852.00 | 2,861.50 | 0.1M |
| 2025-07-07 | 2,870.00 | 2,871.00 | 2,852.50 | 2,852.50 | 0.0M |
| 2025-07-04 | 2,920.50 | 2,920.50 | 2,900.00 | 2,907.00 | 0.1M |
| 2025-07-03 | 2,895.00 | 2,906.00 | 2,895.00 | 2,900.00 | 0.0M |
| 2025-07-02 | 2,896.50 | 2,913.00 | 2,891.50 | 2,901.50 | 0.1M |
| 2025-07-01 | 2,927.00 | 2,927.00 | 2,905.00 | 2,910.50 | 0.1M |
| 2025-06-30 | 2,944.00 | 2,949.00 | 2,926.50 | 2,932.00 | 0.2M |
| 2025-06-27 | 2,902.00 | 2,923.50 | 2,902.00 | 2,920.50 | 0.1M |
| 2025-06-26 | 2,860.00 | 2,878.00 | 2,860.00 | 2,878.00 | 0.0M |
| 2025-06-25 | 2,866.50 | 2,866.50 | 2,846.00 | 2,854.50 | 0.0M |
| 2025-06-24 | 2,866.50 | 2,867.00 | 2,854.50 | 2,854.50 | 0.0M |
| 2025-06-23 | 2,835.00 | 2,836.00 | 2,828.50 | 2,833.00 | 0.0M |
| 2025-06-20 | 2,861.50 | 2,866.00 | 2,851.50 | 2,852.00 | 0.0M |
| 2025-06-19 | 2,868.00 | 2,869.00 | 2,863.50 | 2,866.00 | 0.0M |
| 2025-06-18 | 2,858.00 | 2,883.00 | 2,858.00 | 2,883.00 | 0.0M |
| 2025-06-17 | 2,858.00 | 2,861.50 | 2,858.00 | 2,861.50 | 0.0M |
| 2025-06-16 | 2,848.50 | 2,856.50 | 2,848.50 | 2,851.50 | 0.0M |
| 2025-06-13 | 2,846.00 | 2,848.50 | 2,821.00 | 2,829.00 | 0.0M |
| 2025-06-12 | 2,853.00 | 2,857.00 | 2,849.00 | 2,855.50 | 0.0M |
| 2025-06-11 | 2,862.50 | 2,863.00 | 2,859.50 | 2,859.50 | 0.0M |
| 2025-06-10 | 2,866.50 | 2,873.50 | 2,859.00 | 2,859.00 | 0.0M |
| 2025-06-09 | 2,862.50 | 2,863.00 | 2,856.50 | 2,856.50 | 0.0M |
| 2025-06-06 | 2,836.50 | 2,849.00 | 2,836.50 | 2,842.00 | 0.0M |
| 2025-06-05 | 2,842.00 | 2,842.00 | 2,830.50 | 2,830.50 | 0.0M |
| 2025-06-04 | 2,860.00 | 2,865.00 | 2,857.00 | 2,857.00 | 0.0M |
| 2025-06-03 | 2,856.50 | 2,861.50 | 2,847.50 | 2,847.50 | 0.0M |
| 2025-06-02 | 2,845.50 | 2,845.50 | 2,841.50 | 2,845.50 | 0.0M |
| 2025-05-30 | 2,852.00 | 2,885.00 | 2,852.00 | 2,885.00 | 0.0M |
| 2025-05-29 | 2,866.50 | 2,888.00 | 2,866.50 | 2,886.00 | 0.0M |
| 2025-05-28 | 2,873.00 | 2,873.00 | 2,845.50 | 2,845.50 | 0.0M |
| 2025-05-27 | 2,828.00 | 2,847.00 | 2,826.00 | 2,847.00 | 0.0M |
| 2025-05-26 | 2,818.50 | 2,826.00 | 2,815.50 | 2,825.00 | 0.0M |
| 2025-05-23 | 2,805.00 | 2,815.50 | 2,805.00 | 2,808.00 | 0.0M |
| 2025-05-22 | 2,793.50 | 2,795.00 | 2,783.50 | 2,789.50 | 0.0M |
| 2025-05-21 | 2,821.00 | 2,821.00 | 2,801.00 | 2,801.00 | 0.0M |
| 2025-05-20 | 2,827.00 | 2,828.50 | 2,806.50 | 2,806.50 | 0.0M |
| 2025-05-19 | 2,806.50 | 2,815.50 | 2,806.00 | 2,811.00 | 0.0M |
| 2025-05-16 | 2,811.50 | 2,815.50 | 2,799.00 | 2,815.50 | 0.0M |
| 2025-05-15 | 2,813.50 | 2,818.50 | 2,804.50 | 2,811.00 | 0.0M |
| 2025-05-14 | 2,844.50 | 2,844.50 | 2,812.50 | 2,835.50 | 0.0M |
| 2025-05-13 | 2,867.00 | 2,870.00 | 2,850.50 | 2,853.50 | 0.0M |
| 2025-05-12 | 2,817.50 | 2,817.50 | 2,805.00 | 2,817.50 | 0.1M |
| 2025-05-09 | 2,803.00 | 2,810.00 | 2,795.50 | 2,806.50 | 0.1M |
| 2025-05-08 | 2,758.50 | 2,773.50 | 2,749.50 | 2,772.00 | 0.2M |
| 2025-05-07 | 2,769.00 | 2,774.50 | 2,761.00 | 2,772.00 | 0.0M |
| 2025-05-02 | 2,764.50 | 2,772.50 | 2,754.00 | 2,762.00 | 0.0M |
| 2025-05-01 | 2,734.50 | 2,753.00 | 2,730.50 | 2,749.00 | 0.0M |
| 2025-04-30 | 2,734.50 | 2,742.00 | 2,725.50 | 2,738.00 | 0.0M |
| 2025-04-28 | 2,720.00 | 2,729.50 | 2,717.00 | 2,721.50 | 0.1M |
| 2025-04-25 | 2,690.00 | 2,703.00 | 2,686.00 | 2,694.00 | 0.1M |
| 2025-04-24 | 2,676.50 | 2,677.00 | 2,654.50 | 2,654.50 | 0.0M |
| 2025-04-23 | 2,663.50 | 2,664.50 | 2,643.00 | 2,652.50 | 0.0M |
| 2025-04-22 | 2,590.00 | 2,601.00 | 2,590.00 | 2,598.00 | 0.0M |
| 2025-04-21 | 2,611.50 | 2,613.50 | 2,588.00 | 2,590.50 | 0.0M |
| 2025-04-18 | 2,612.50 | 2,624.00 | 2,606.50 | 2,624.00 | 0.0M |
| 2025-04-17 | 2,569.00 | 2,596.00 | 2,559.50 | 2,596.00 | 0.0M |
| 2025-04-16 | 2,581.00 | 2,583.50 | 2,554.50 | 2,561.00 | 0.0M |
| 2025-04-15 | 2,582.50 | 2,587.50 | 2,579.50 | 2,581.00 | 0.0M |
| 2025-04-14 | 2,555.00 | 2,580.00 | 2,555.00 | 2,559.00 | 0.0M |
| 2025-04-11 | 2,477.00 | 2,536.00 | 2,475.50 | 2,536.00 | 0.0M |
| 2025-04-10 | 2,466.00 | 2,631.50 | 2,466.00 | 2,612.50 | 0.0M |
| 2025-04-09 | 2,433.50 | 2,439.00 | 2,389.50 | 2,416.00 | 0.1M |
| 2025-04-08 | 2,460.50 | 2,515.00 | 2,460.50 | 2,494.00 | 0.1M |
| 2025-04-07 | 2,348.00 | 2,403.00 | 2,300.00 | 2,345.50 | 0.3M |
| 2025-04-04 | 2,594.00 | 2,594.00 | 2,502.50 | 2,548.00 | 0.1M |
| 2025-04-03 | 2,663.50 | 2,663.50 | 2,597.50 | 2,631.00 | 0.2M |
| 2025-04-02 | 2,739.00 | 2,739.00 | 2,709.00 | 2,713.50 | 0.0M |
| 2025-04-01 | 2,762.50 | 2,764.00 | 2,730.00 | 2,730.00 | 0.1M |
| 2025-03-31 | 2,745.50 | 2,751.00 | 2,720.00 | 2,732.50 | 0.0M |
| 2025-03-28 | 2,840.50 | 2,841.00 | 2,824.00 | 2,832.50 | 0.0M |
| 2025-03-27 | 2,830.50 | 2,854.00 | 2,830.50 | 2,854.00 | 0.0M |
| 2025-03-26 | 2,862.50 | 2,862.50 | 2,845.00 | 2,854.50 | 0.1M |
| 2025-03-25 | 2,857.50 | 2,857.50 | 2,837.00 | 2,844.00 | 0.0M |
| 2025-03-24 | 2,850.50 | 2,852.00 | 2,835.50 | 2,837.50 | 0.1M |
| 2025-03-21 | 2,842.00 | 2,860.50 | 2,836.50 | 2,850.50 | 0.1M |
| 2025-03-19 | 2,842.00 | 2,853.50 | 2,842.00 | 2,844.00 | 0.0M |
| 2025-03-18 | 2,827.00 | 2,835.00 | 2,827.00 | 2,830.00 | 0.0M |
| 2025-03-17 | 2,793.00 | 2,798.00 | 2,788.00 | 2,793.00 | 0.0M |
| 2025-03-14 | 2,750.50 | 2,765.00 | 2,730.00 | 2,763.00 | 0.0M |
| 2025-03-13 | 2,754.50 | 2,766.00 | 2,742.50 | 2,742.50 | 0.1M |
| 2025-03-12 | 2,718.00 | 2,739.00 | 2,718.00 | 2,733.50 | 0.0M |
| 2025-03-11 | 2,698.00 | 2,713.50 | 2,653.50 | 2,713.50 | 0.3M |
| 2025-03-10 | 2,753.50 | 2,756.50 | 2,737.00 | 2,745.50 | 0.0M |
| 2025-03-07 | 2,746.00 | 2,764.50 | 2,741.50 | 2,748.00 | 0.1M |
| 2025-03-06 | 2,776.00 | 2,798.00 | 2,776.00 | 2,792.00 | 0.1M |
| 2025-03-05 | 2,756.50 | 2,770.00 | 2,745.00 | 2,758.00 | 0.1M |
| 2025-03-04 | 2,758.00 | 2,758.50 | 2,727.00 | 2,753.50 | 0.0M |
| 2025-03-03 | 2,757.50 | 2,772.50 | 2,748.50 | 2,768.50 | 0.0M |
| 2025-02-28 | 2,747.00 | 2,793.50 | 2,710.00 | 2,793.50 | 0.0M |
| 2025-02-27 | 2,760.50 | 2,780.50 | 2,760.50 | 2,780.50 | 0.0M |
| 2025-02-26 | 2,757.00 | 2,759.00 | 2,736.00 | 2,759.00 | 0.0M |
| 2025-02-25 | 2,749.00 | 2,770.00 | 2,748.50 | 2,768.50 | 0.1M |
| 2025-02-21 | 2,763.50 | 2,780.00 | 2,763.50 | 2,779.50 | 0.0M |
| 2025-02-20 | 2,786.00 | 2,788.50 | 2,763.00 | 2,777.00 | 0.0M |
| 2025-02-19 | 2,813.50 | 2,822.00 | 2,804.50 | 2,808.50 | 0.0M |
| 2025-02-18 | 2,820.00 | 2,825.00 | 2,818.00 | 2,821.50 | 0.0M |
| 2025-02-17 | 2,796.00 | 2,812.00 | 2,796.00 | 2,807.00 | 0.0M |
| 2025-02-14 | 2,820.00 | 2,822.50 | 2,800.50 | 2,801.50 | 0.0M |
| 2025-02-13 | 2,790.00 | 2,812.50 | 2,790.00 | 2,809.50 | 0.0M |
| 2025-02-12 | 2,775.50 | 2,777.00 | 2,762.50 | 2,774.50 | 0.0M |
| 2025-02-10 | 2,777.50 | 2,778.50 | 2,772.50 | 2,776.00 | 0.0M |
| 2025-02-07 | 2,781.50 | 2,788.50 | 2,771.00 | 2,782.00 | 0.0M |
| 2025-02-06 | 2,795.00 | 2,810.00 | 2,794.50 | 2,796.50 | 0.0M |
| 2025-02-05 | 2,795.00 | 2,810.00 | 2,777.50 | 2,785.00 | 0.0M |
| 2025-02-04 | 2,804.50 | 2,804.50 | 2,778.00 | 2,781.50 | 0.0M |
| 2025-02-03 | 2,763.50 | 2,779.00 | 2,755.50 | 2,760.00 | 0.2M |
| 2025-01-31 | 2,824.50 | 2,838.00 | 2,821.00 | 2,838.00 | 0.0M |
| 2025-01-30 | 2,809.50 | 2,825.00 | 2,809.50 | 2,825.00 | 0.0M |
| 2025-01-29 | 2,812.50 | 2,820.00 | 2,812.50 | 2,815.50 | 0.0M |
| 2025-01-28 | 2,788.50 | 2,813.50 | 2,778.50 | 2,803.00 | 0.0M |
| 2025-01-27 | 2,816.00 | 2,823.00 | 2,797.50 | 2,802.50 | 0.0M |
| 2025-01-24 | 2,799.00 | 2,814.00 | 2,793.00 | 2,793.00 | 0.0M |
| 2025-01-23 | 2,788.00 | 2,798.50 | 2,784.50 | 2,795.00 | 0.0M |
| 2025-01-22 | 2,778.00 | 2,782.00 | 2,775.50 | 2,780.00 | 0.0M |
| 2025-01-21 | 2,771.50 | 2,771.50 | 2,748.50 | 2,752.50 | 0.0M |
| 2025-01-20 | 2,741.50 | 2,760.50 | 2,741.50 | 2,753.00 | 0.0M |
| 2025-01-17 | 2,706.50 | 2,721.00 | 2,693.00 | 2,721.00 | 0.0M |
| 2025-01-16 | 2,747.00 | 2,747.00 | 2,727.00 | 2,733.50 | 0.0M |
| 2025-01-15 | 2,775.00 | 2,775.00 | 2,727.00 | 2,727.00 | 0.0M |
| 2025-01-14 | 2,752.00 | 2,752.00 | 2,720.00 | 2,726.00 | 0.0M |
| 2025-01-10 | 2,774.50 | 2,774.50 | 2,758.00 | 2,762.00 | 0.0M |
| 2025-01-09 | 2,809.00 | 2,809.00 | 2,772.00 | 2,783.50 | 0.1M |
| 2025-01-08 | 2,815.00 | 2,816.50 | 2,809.00 | 2,815.50 | 0.1M |
| 2025-01-07 | 2,812.50 | 2,837.50 | 2,808.50 | 2,829.00 | 0.0M |
| 2025-01-06 | 2,870.00 | 2,870.00 | 2,819.50 | 2,828.00 | 0.1M |