1,965.00
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 | 1,938.00 | 1,965.00 | 1,938.00 | 1,965.00 | 0.2M |
| 2025-09-25 | 1,947.00 | 1,951.00 | 1,929.00 | 1,937.00 | 0.2M |
| 2025-09-24 | 1,899.00 | 1,938.00 | 1,894.00 | 1,937.00 | 0.2M |
| 2025-09-22 | 1,892.00 | 1,899.00 | 1,881.00 | 1,899.00 | 0.1M |
| 2025-09-19 | 1,900.00 | 1,908.00 | 1,881.00 | 1,891.00 | 0.3M |
| 2025-09-18 | 1,908.00 | 1,908.00 | 1,883.00 | 1,900.00 | 0.1M |
| 2025-09-17 | 1,908.00 | 1,908.00 | 1,889.00 | 1,902.00 | 0.1M |
| 2025-09-16 | 1,895.00 | 1,912.00 | 1,888.00 | 1,910.00 | 0.1M |
| 2025-09-12 | 1,904.00 | 1,914.00 | 1,894.00 | 1,903.00 | 0.3M |
| 2025-09-11 | 1,875.00 | 1,899.00 | 1,869.00 | 1,899.00 | 0.3M |
| 2025-09-10 | 1,867.00 | 1,878.00 | 1,860.00 | 1,877.00 | 0.2M |
| 2025-09-09 | 1,863.00 | 1,875.00 | 1,856.00 | 1,867.00 | 0.1M |
| 2025-09-08 | 1,849.00 | 1,862.00 | 1,841.00 | 1,858.00 | 0.2M |
| 2025-09-05 | 1,842.00 | 1,847.00 | 1,828.00 | 1,840.00 | 0.2M |
| 2025-09-04 | 1,834.00 | 1,840.00 | 1,820.00 | 1,838.00 | 0.1M |
| 2025-09-03 | 1,816.00 | 1,833.00 | 1,811.00 | 1,828.00 | 0.2M |
| 2025-09-02 | 1,820.00 | 1,820.00 | 1,801.00 | 1,810.00 | 0.1M |
| 2025-09-01 | 1,810.00 | 1,823.00 | 1,802.00 | 1,817.00 | 0.3M |
| 2025-08-29 | 1,880.00 | 1,880.00 | 1,801.00 | 1,810.00 | 0.5M |
| 2025-08-28 | 1,868.00 | 1,889.00 | 1,843.00 | 1,869.00 | 1.6M |
| 2025-08-27 | 1,850.00 | 1,896.00 | 1,848.00 | 1,889.00 | 1.8M |
| 2025-08-26 | 1,836.00 | 1,868.00 | 1,835.00 | 1,850.00 | 0.7M |
| 2025-08-25 | 1,826.00 | 1,855.00 | 1,826.00 | 1,846.00 | 0.5M |
| 2025-08-22 | 1,826.00 | 1,846.00 | 1,824.00 | 1,841.00 | 0.3M |
| 2025-08-21 | 1,838.00 | 1,841.00 | 1,828.00 | 1,834.00 | 0.2M |
| 2025-08-20 | 1,830.00 | 1,849.00 | 1,825.00 | 1,846.00 | 0.3M |
| 2025-08-19 | 1,826.00 | 1,834.00 | 1,822.00 | 1,830.00 | 0.2M |
| 2025-08-18 | 1,804.00 | 1,823.00 | 1,803.00 | 1,823.00 | 0.3M |
| 2025-08-15 | 1,814.00 | 1,817.00 | 1,798.00 | 1,810.00 | 0.3M |
| 2025-08-14 | 1,825.00 | 1,831.00 | 1,814.00 | 1,817.00 | 0.3M |
| 2025-08-13 | 1,830.00 | 1,832.00 | 1,818.00 | 1,826.00 | 0.2M |
| 2025-08-12 | 1,824.00 | 1,829.00 | 1,801.00 | 1,828.00 | 0.4M |
| 2025-08-08 | 1,804.00 | 1,824.00 | 1,803.00 | 1,817.00 | 0.3M |
| 2025-08-07 | 1,823.00 | 1,835.00 | 1,800.00 | 1,802.00 | 0.5M |
| 2025-08-06 | 1,794.00 | 1,823.00 | 1,786.00 | 1,823.00 | 0.4M |
| 2025-08-05 | 1,786.00 | 1,799.00 | 1,779.00 | 1,783.00 | 0.3M |
| 2025-08-04 | 1,769.00 | 1,778.00 | 1,762.00 | 1,776.00 | 0.3M |
| 2025-08-01 | 1,754.00 | 1,778.00 | 1,751.00 | 1,778.00 | 0.5M |
| 2025-07-31 | 1,744.00 | 1,754.00 | 1,734.00 | 1,744.00 | 0.3M |
| 2025-07-30 | 1,702.00 | 1,730.00 | 1,702.00 | 1,725.00 | 0.3M |
| 2025-07-29 | 1,700.00 | 1,714.00 | 1,697.00 | 1,708.00 | 0.2M |
| 2025-07-28 | 1,715.00 | 1,721.00 | 1,700.00 | 1,706.00 | 0.3M |
| 2025-07-25 | 1,713.00 | 1,724.00 | 1,713.00 | 1,713.00 | 0.4M |
| 2025-07-24 | 1,720.00 | 1,736.00 | 1,720.00 | 1,723.00 | 0.2M |
| 2025-07-23 | 1,718.00 | 1,737.00 | 1,715.00 | 1,716.00 | 0.4M |
| 2025-07-22 | 1,723.00 | 1,735.00 | 1,712.00 | 1,712.00 | 0.4M |
| 2025-07-18 | 1,719.00 | 1,719.00 | 1,707.00 | 1,710.00 | 0.4M |
| 2025-07-17 | 1,700.00 | 1,715.00 | 1,699.00 | 1,708.00 | 0.6M |
| 2025-07-16 | 1,724.00 | 1,724.00 | 1,701.00 | 1,702.00 | 0.3M |
| 2025-07-15 | 1,725.00 | 1,725.00 | 1,707.00 | 1,711.00 | 0.3M |
| 2025-07-14 | 1,713.00 | 1,721.00 | 1,703.00 | 1,712.00 | 0.4M |
| 2025-07-11 | 1,740.00 | 1,748.00 | 1,723.00 | 1,730.00 | 0.3M |
| 2025-07-10 | 1,731.00 | 1,740.00 | 1,717.00 | 1,727.00 | 0.3M |
| 2025-07-09 | 1,733.00 | 1,747.00 | 1,724.00 | 1,731.00 | 0.3M |
| 2025-07-08 | 1,718.00 | 1,726.00 | 1,709.00 | 1,722.00 | 0.2M |
| 2025-07-07 | 1,720.00 | 1,724.00 | 1,708.00 | 1,718.00 | 0.2M |
| 2025-07-04 | 1,702.00 | 1,717.00 | 1,694.00 | 1,702.00 | 0.3M |
| 2025-07-03 | 1,685.00 | 1,695.00 | 1,671.00 | 1,683.00 | 0.4M |
| 2025-07-02 | 1,690.00 | 1,705.00 | 1,675.00 | 1,684.00 | 0.6M |
| 2025-07-01 | 1,752.00 | 1,765.00 | 1,735.00 | 1,741.00 | 0.3M |
| 2025-06-30 | 1,766.00 | 1,777.00 | 1,766.00 | 1,768.00 | 0.2M |
| 2025-06-27 | 1,747.00 | 1,766.00 | 1,747.00 | 1,766.00 | 0.2M |
| 2025-06-26 | 1,736.00 | 1,751.00 | 1,736.00 | 1,751.00 | 0.1M |
| 2025-06-25 | 1,745.00 | 1,745.00 | 1,728.00 | 1,736.00 | 0.1M |
| 2025-06-24 | 1,761.00 | 1,769.00 | 1,745.00 | 1,752.00 | 0.1M |
| 2025-06-23 | 1,737.00 | 1,758.00 | 1,735.00 | 1,757.00 | 0.2M |
| 2025-06-20 | 1,733.00 | 1,742.00 | 1,731.00 | 1,738.00 | 0.3M |
| 2025-06-19 | 1,728.00 | 1,731.00 | 1,718.00 | 1,731.00 | 0.1M |
| 2025-06-18 | 1,701.00 | 1,728.00 | 1,701.00 | 1,720.00 | 0.2M |
| 2025-06-17 | 1,701.00 | 1,709.00 | 1,700.00 | 1,705.00 | 0.1M |
| 2025-06-16 | 1,697.00 | 1,705.00 | 1,692.00 | 1,698.00 | 0.2M |
| 2025-06-13 | 1,690.00 | 1,698.00 | 1,688.00 | 1,693.00 | 0.1M |
| 2025-06-12 | 1,701.00 | 1,705.00 | 1,688.00 | 1,697.00 | 0.2M |
| 2025-06-11 | 1,693.00 | 1,704.00 | 1,692.00 | 1,704.00 | 0.2M |
| 2025-06-10 | 1,696.00 | 1,703.00 | 1,693.00 | 1,693.00 | 0.2M |
| 2025-06-09 | 1,700.00 | 1,704.00 | 1,693.00 | 1,695.00 | 0.1M |
| 2025-06-06 | 1,709.00 | 1,715.00 | 1,700.00 | 1,700.00 | 0.1M |
| 2025-06-05 | 1,696.00 | 1,712.00 | 1,695.00 | 1,707.00 | 0.1M |
| 2025-06-04 | 1,698.00 | 1,706.00 | 1,692.00 | 1,697.00 | 0.1M |
| 2025-06-03 | 1,697.00 | 1,700.00 | 1,689.00 | 1,691.00 | 0.1M |
| 2025-06-02 | 1,702.00 | 1,708.00 | 1,695.00 | 1,696.00 | 0.1M |
| 2025-05-30 | 1,700.00 | 1,714.00 | 1,694.00 | 1,709.00 | 0.1M |
| 2025-05-29 | 1,707.00 | 1,716.00 | 1,702.00 | 1,702.00 | 0.1M |
| 2025-05-28 | 1,719.00 | 1,719.00 | 1,705.00 | 1,705.00 | 0.1M |
| 2025-05-27 | 1,717.00 | 1,718.00 | 1,704.00 | 1,709.00 | 0.1M |
| 2025-05-26 | 1,733.00 | 1,738.00 | 1,712.00 | 1,717.00 | 0.1M |
| 2025-05-23 | 1,744.00 | 1,749.00 | 1,730.00 | 1,730.00 | 0.2M |
| 2025-05-22 | 1,700.00 | 1,747.00 | 1,695.00 | 1,738.00 | 0.3M |
| 2025-05-21 | 1,693.00 | 1,697.00 | 1,687.00 | 1,693.00 | 0.1M |
| 2025-05-20 | 1,700.00 | 1,710.00 | 1,684.00 | 1,688.00 | 0.2M |
| 2025-05-19 | 1,711.00 | 1,711.00 | 1,692.00 | 1,696.00 | 0.2M |
| 2025-05-16 | 1,705.00 | 1,714.00 | 1,693.00 | 1,712.00 | 0.2M |
| 2025-05-15 | 1,681.00 | 1,696.00 | 1,681.00 | 1,695.00 | 0.1M |
| 2025-05-14 | 1,688.00 | 1,695.00 | 1,675.00 | 1,694.00 | 0.2M |
| 2025-05-13 | 1,693.00 | 1,705.00 | 1,690.00 | 1,695.00 | 0.1M |
| 2025-05-12 | 1,709.00 | 1,711.00 | 1,687.00 | 1,690.00 | 0.1M |
| 2025-05-09 | 1,702.00 | 1,711.00 | 1,696.00 | 1,699.00 | 0.1M |
| 2025-05-08 | 1,704.00 | 1,711.00 | 1,694.00 | 1,701.00 | 0.2M |
| 2025-05-07 | 1,701.00 | 1,720.00 | 1,696.00 | 1,709.00 | 0.2M |
| 2025-05-02 | 1,713.00 | 1,720.00 | 1,699.00 | 1,706.00 | 0.2M |
| 2025-05-01 | 1,721.00 | 1,731.00 | 1,713.00 | 1,716.00 | 0.2M |
| 2025-04-30 | 1,735.00 | 1,737.00 | 1,710.00 | 1,734.00 | 0.2M |
| 2025-04-28 | 1,705.00 | 1,744.00 | 1,705.00 | 1,740.00 | 0.2M |
| 2025-04-25 | 1,725.00 | 1,732.00 | 1,706.00 | 1,712.00 | 0.2M |
| 2025-04-24 | 1,798.00 | 1,799.00 | 1,732.00 | 1,740.00 | 0.2M |
| 2025-04-23 | 1,788.00 | 1,802.00 | 1,778.00 | 1,789.00 | 0.3M |
| 2025-04-22 | 1,763.00 | 1,789.00 | 1,762.00 | 1,785.00 | 0.2M |
| 2025-04-21 | 1,777.00 | 1,792.00 | 1,771.00 | 1,783.00 | 0.2M |
| 2025-04-18 | 1,755.00 | 1,777.00 | 1,754.00 | 1,777.00 | 0.2M |
| 2025-04-17 | 1,769.00 | 1,770.00 | 1,741.00 | 1,748.00 | 0.2M |
| 2025-04-16 | 1,764.00 | 1,772.00 | 1,743.00 | 1,768.00 | 0.2M |
| 2025-04-15 | 1,736.00 | 1,755.00 | 1,731.00 | 1,754.00 | 0.3M |
| 2025-04-14 | 1,675.00 | 1,737.00 | 1,671.00 | 1,725.00 | 0.5M |
| 2025-04-11 | 1,652.00 | 1,667.00 | 1,628.00 | 1,660.00 | 0.2M |
| 2025-04-10 | 1,646.00 | 1,663.00 | 1,620.00 | 1,662.00 | 0.2M |
| 2025-04-09 | 1,587.00 | 1,609.00 | 1,569.00 | 1,596.00 | 0.3M |
| 2025-04-08 | 1,577.00 | 1,610.00 | 1,566.00 | 1,601.00 | 0.4M |
| 2025-04-07 | 1,521.00 | 1,564.00 | 1,501.00 | 1,537.00 | 0.7M |
| 2025-04-04 | 1,601.00 | 1,606.00 | 1,584.00 | 1,601.00 | 0.4M |
| 2025-04-03 | 1,611.00 | 1,619.00 | 1,601.00 | 1,618.00 | 0.3M |
| 2025-04-02 | 1,650.00 | 1,650.00 | 1,624.00 | 1,624.00 | 0.2M |
| 2025-04-01 | 1,668.00 | 1,672.00 | 1,641.00 | 1,641.00 | 0.2M |
| 2025-03-31 | 1,680.00 | 1,682.00 | 1,655.00 | 1,655.00 | 0.2M |
| 2025-03-28 | 1,700.00 | 1,709.00 | 1,687.00 | 1,702.00 | 0.2M |
| 2025-03-27 | 1,699.00 | 1,712.00 | 1,691.00 | 1,712.00 | 0.3M |
| 2025-03-26 | 1,689.00 | 1,697.00 | 1,681.00 | 1,690.00 | 0.2M |
| 2025-03-25 | 1,669.00 | 1,689.00 | 1,660.00 | 1,689.00 | 0.2M |
| 2025-03-24 | 1,663.00 | 1,672.00 | 1,653.00 | 1,672.00 | 0.1M |
| 2025-03-21 | 1,650.00 | 1,672.00 | 1,650.00 | 1,663.00 | 0.2M |
| 2025-03-19 | 1,645.00 | 1,662.00 | 1,645.00 | 1,658.00 | 0.2M |
| 2025-03-18 | 1,638.00 | 1,649.00 | 1,634.00 | 1,643.00 | 0.1M |
| 2025-03-17 | 1,622.00 | 1,639.00 | 1,622.00 | 1,637.00 | 0.1M |
| 2025-03-14 | 1,616.00 | 1,620.00 | 1,608.00 | 1,619.00 | 0.4M |
| 2025-03-13 | 1,612.00 | 1,627.00 | 1,612.00 | 1,623.00 | 0.3M |
| 2025-03-12 | 1,655.00 | 1,661.00 | 1,635.00 | 1,641.00 | 0.2M |
| 2025-03-11 | 1,677.00 | 1,678.00 | 1,646.00 | 1,655.00 | 0.3M |
| 2025-03-10 | 1,693.00 | 1,699.00 | 1,677.00 | 1,687.00 | 0.3M |
| 2025-03-07 | 1,656.00 | 1,698.00 | 1,644.00 | 1,698.00 | 0.7M |
| 2025-03-06 | 1,643.00 | 1,658.00 | 1,640.00 | 1,656.00 | 0.3M |
| 2025-03-05 | 1,640.00 | 1,640.00 | 1,622.00 | 1,634.00 | 0.2M |
| 2025-03-04 | 1,640.00 | 1,641.00 | 1,627.00 | 1,631.00 | 0.2M |
| 2025-03-03 | 1,625.00 | 1,645.00 | 1,625.00 | 1,642.00 | 0.4M |
| 2025-02-28 | 1,620.00 | 1,629.00 | 1,616.00 | 1,620.00 | 0.5M |
| 2025-02-27 | 1,594.00 | 1,627.00 | 1,591.00 | 1,627.00 | 1.4M |
| 2025-02-26 | 1,624.00 | 1,637.00 | 1,609.00 | 1,628.00 | 1.5M |
| 2025-02-25 | 1,616.00 | 1,625.00 | 1,613.00 | 1,619.00 | 0.5M |
| 2025-02-21 | 1,612.00 | 1,619.00 | 1,608.00 | 1,612.00 | 0.4M |
| 2025-02-20 | 1,627.00 | 1,628.00 | 1,614.00 | 1,615.00 | 0.4M |
| 2025-02-19 | 1,636.00 | 1,648.00 | 1,630.00 | 1,631.00 | 0.3M |
| 2025-02-18 | 1,647.00 | 1,647.00 | 1,633.00 | 1,639.00 | 0.3M |
| 2025-02-17 | 1,669.00 | 1,669.00 | 1,640.00 | 1,640.00 | 0.5M |
| 2025-02-14 | 1,652.00 | 1,663.00 | 1,649.00 | 1,659.00 | 0.2M |
| 2025-02-13 | 1,640.00 | 1,654.00 | 1,637.00 | 1,651.00 | 0.4M |
| 2025-02-12 | 1,650.00 | 1,653.00 | 1,638.00 | 1,650.00 | 0.5M |
| 2025-02-10 | 1,664.00 | 1,668.00 | 1,655.00 | 1,658.00 | 0.5M |
| 2025-02-07 | 1,667.00 | 1,675.00 | 1,666.00 | 1,666.00 | 0.2M |
| 2025-02-06 | 1,659.00 | 1,668.00 | 1,657.00 | 1,662.00 | 0.6M |
| 2025-02-05 | 1,678.00 | 1,679.00 | 1,662.00 | 1,662.00 | 0.4M |
| 2025-02-04 | 1,676.00 | 1,689.00 | 1,668.00 | 1,669.00 | 0.5M |
| 2025-02-03 | 1,715.00 | 1,715.00 | 1,674.00 | 1,676.00 | 0.4M |
| 2025-01-31 | 1,717.00 | 1,722.00 | 1,700.00 | 1,722.00 | 0.3M |
| 2025-01-30 | 1,706.00 | 1,718.00 | 1,694.00 | 1,714.00 | 0.8M |
| 2025-01-29 | 1,702.00 | 1,704.00 | 1,683.00 | 1,696.00 | 0.5M |
| 2025-01-28 | 1,698.00 | 1,716.00 | 1,692.00 | 1,704.00 | 0.4M |
| 2025-01-27 | 1,673.00 | 1,687.00 | 1,667.00 | 1,687.00 | 0.6M |
| 2025-01-24 | 1,687.00 | 1,692.00 | 1,664.00 | 1,664.00 | 0.5M |
| 2025-01-23 | 1,671.00 | 1,676.00 | 1,665.00 | 1,672.00 | 0.4M |
| 2025-01-22 | 1,693.00 | 1,704.00 | 1,691.00 | 1,692.00 | 0.2M |
| 2025-01-21 | 1,684.00 | 1,691.00 | 1,679.00 | 1,689.00 | 0.3M |
| 2025-01-20 | 1,698.00 | 1,698.00 | 1,685.00 | 1,687.00 | 0.3M |
| 2025-01-17 | 1,677.00 | 1,690.00 | 1,671.00 | 1,686.00 | 0.4M |
| 2025-01-16 | 1,704.00 | 1,704.00 | 1,683.00 | 1,686.00 | 0.3M |
| 2025-01-15 | 1,696.00 | 1,696.00 | 1,682.00 | 1,695.00 | 0.2M |
| 2025-01-14 | 1,722.00 | 1,722.00 | 1,671.00 | 1,685.00 | 0.5M |
| 2025-01-10 | 1,719.00 | 1,739.00 | 1,707.00 | 1,725.00 | 0.2M |
| 2025-01-09 | 1,711.00 | 1,744.00 | 1,701.00 | 1,733.00 | 0.5M |
| 2025-01-08 | 1,671.00 | 1,723.00 | 1,667.00 | 1,701.00 | 0.6M |
| 2025-01-07 | 1,694.00 | 1,694.00 | 1,680.00 | 1,685.00 | 0.4M |
| 2025-01-06 | 1,700.00 | 1,701.00 | 1,679.00 | 1,681.00 | 0.4M |