2,598.71
最終更新: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2025-09-25 | 2,677.59 | 2,677.59 | 2,555.00 | 2,598.71 | 0.0M |
| 2025-09-24 | 2,610.00 | 2,679.60 | 2,610.00 | 2,641.80 | 0.0M |
| 2025-09-23 | 2,622.44 | 2,622.44 | 2,601.24 | 2,624.00 | 0.0M |
| 2025-09-22 | 2,650.01 | 2,650.01 | 2,639.00 | 2,658.99 | 0.0M |
| 2025-09-21 | 2,721.90 | 2,769.80 | 2,670.00 | 2,670.00 | 0.0M |
| 2025-09-18 | 2,750.00 | 2,750.00 | 2,735.90 | 2,735.90 | 0.0M |
| 2025-09-17 | 2,675.00 | 2,680.00 | 2,662.00 | 2,670.00 | 0.0M |
| 2025-09-15 | 2,599.72 | 2,691.17 | 2,599.72 | 2,667.59 | 0.0M |
| 2025-09-12 | 2,638.00 | 2,646.00 | 2,575.00 | 2,575.52 | 0.0M |
| 2025-09-11 | 2,860.00 | 2,932.16 | 2,815.68 | 2,820.00 | 0.0M |
| 2025-09-10 | 2,740.00 | 2,846.39 | 2,740.00 | 2,809.00 | 0.0M |
| 2025-09-09 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 0.0M |
| 2025-09-08 | 2,644.00 | 2,651.46 | 2,627.92 | 2,621.45 | 0.0M |
| 2025-09-05 | 2,652.00 | 2,670.00 | 2,650.00 | 2,644.00 | 0.0M |
| 2025-09-04 | 2,650.00 | 2,669.76 | 2,632.00 | 2,644.00 | 0.0M |
| 2025-09-03 | 2,574.99 | 2,576.07 | 2,546.00 | 2,577.20 | 0.0M |
| 2025-09-02 | 2,544.95 | 2,544.95 | 2,544.95 | 2,550.00 | 0.0M |
| 2025-09-01 | 2,511.96 | 2,511.96 | 2,511.96 | 2,511.96 | 0.0M |
| 2025-08-29 | 2,536.00 | 2,536.00 | 2,536.00 | 2,511.96 | 0.0M |
| 2025-08-28 | 2,553.00 | 2,553.00 | 2,535.58 | 2,535.58 | 0.0M |
| 2025-08-27 | 2,484.72 | 2,538.00 | 2,484.72 | 2,480.00 | 0.0M |
| 2025-08-26 | 2,550.00 | 2,550.00 | 2,550.00 | 2,530.00 | 0.0M |
| 2025-08-25 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 0.0M |
| 2025-08-22 | 2,473.44 | 2,532.42 | 2,473.44 | 2,480.00 | 0.0M |
| 2025-08-21 | 2,461.00 | 2,461.00 | 2,461.00 | 2,404.56 | 0.0M |
| 2025-08-20 | 2,404.56 | 2,404.56 | 2,402.00 | 2,404.56 | 0.0M |
| 2025-08-19 | 2,542.18 | 2,542.18 | 2,500.00 | 2,495.80 | 0.0M |
| 2025-08-18 | 2,568.50 | 2,568.50 | 2,568.50 | 2,571.00 | 0.0M |
| 2025-08-15 | 2,642.45 | 2,642.45 | 2,574.00 | 2,566.00 | 0.0M |
| 2025-08-14 | 2,572.00 | 2,572.00 | 2,556.00 | 2,564.09 | 0.0M |
| 2025-08-13 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | 0.0M |
| 2025-08-12 | 2,604.31 | 2,634.74 | 2,579.00 | 2,580.00 | 0.0M |
| 2025-08-11 | 2,570.00 | 2,580.00 | 2,570.00 | 2,580.00 | 0.0M |
| 2025-08-08 | 2,580.00 | 2,606.13 | 2,579.00 | 2,580.00 | 0.0M |
| 2025-08-07 | 2,560.00 | 2,612.34 | 2,544.03 | 2,542.51 | 0.0M |
| 2025-08-06 | 2,530.40 | 2,587.74 | 2,515.17 | 2,583.73 | 0.0M |
| 2025-08-05 | 2,253.83 | 2,254.98 | 2,203.50 | 2,221.71 | 0.0M |
| 2025-08-04 | 2,299.23 | 2,299.23 | 2,243.00 | 2,253.00 | 0.0M |
| 2025-08-01 | 2,182.00 | 2,229.04 | 2,182.00 | 2,200.00 | 0.0M |
| 2025-07-31 | 2,320.24 | 2,351.00 | 2,320.24 | 2,320.00 | 0.0M |
| 2025-07-30 | 2,287.00 | 2,292.00 | 2,244.58 | 2,230.00 | 0.0M |
| 2025-07-29 | 2,220.00 | 2,222.00 | 2,178.87 | 2,230.00 | 0.0M |
| 2025-07-28 | 2,199.97 | 2,210.57 | 2,159.00 | 2,210.57 | 0.0M |
| 2025-07-25 | 2,130.00 | 2,178.41 | 2,080.39 | 2,140.00 | 0.0M |
| 2025-07-24 | 2,120.00 | 2,120.00 | 2,115.00 | 2,115.00 | 0.0M |
| 2025-07-23 | 2,099.90 | 2,099.90 | 2,099.90 | 2,036.00 | 0.0M |
| 2025-07-22 | 1,988.97 | 1,988.97 | 1,988.97 | 2,036.00 | 0.0M |
| 2025-07-21 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 0.0M |
| 2025-07-18 | 2,051.28 | 2,095.00 | 2,051.28 | 2,096.00 | 0.0M |
| 2025-07-17 | 2,093.00 | 2,104.80 | 2,059.02 | 2,097.60 | 0.0M |
| 2025-07-16 | 2,020.00 | 2,020.00 | 2,020.00 | 2,027.76 | 0.0M |
| 2025-07-15 | 2,068.74 | 2,068.74 | 2,020.00 | 2,027.76 | 0.0M |
| 2025-07-14 | 2,030.50 | 2,030.50 | 2,026.00 | 2,029.00 | 0.0M |
| 2025-07-11 | 1,981.32 | 2,038.00 | 1,981.32 | 2,038.00 | 0.0M |
| 2025-07-10 | 1,929.18 | 1,980.00 | 1,929.18 | 1,980.00 | 0.0M |
| 2025-07-09 | 1,943.00 | 1,998.92 | 1,943.00 | 1,967.99 | 0.0M |
| 2025-07-08 | 1,925.00 | 1,926.00 | 1,901.52 | 1,926.00 | 0.0M |
| 2025-07-07 | 1,900.00 | 1,900.00 | 1,900.00 | 1,885.00 | 0.0M |
| 2025-07-04 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 0.0M |
| 2025-07-03 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 0.0M |
| 2025-07-02 | 1,870.00 | 1,874.00 | 1,821.88 | 1,870.00 | 0.0M |
| 2025-07-01 | 1,918.00 | 1,918.00 | 1,839.00 | 1,853.00 | 0.0M |
| 2025-06-30 | 1,933.84 | 1,948.50 | 1,896.00 | 1,918.00 | 0.0M |
| 2025-06-27 | 1,949.22 | 1,949.22 | 1,852.83 | 1,867.50 | 0.1M |
| 2025-06-26 | 1,920.00 | 1,922.00 | 1,919.90 | 1,915.00 | 0.0M |
| 2025-06-25 | 1,785.60 | 1,785.60 | 1,785.60 | 1,784.00 | 0.0M |
| 2025-06-24 | 1,765.55 | 1,817.49 | 1,751.22 | 1,784.00 | 0.0M |
| 2025-06-23 | 1,720.00 | 1,749.00 | 1,704.12 | 1,738.05 | 0.0M |
| 2025-06-20 | 1,670.01 | 1,697.43 | 1,650.01 | 1,649.01 | 0.0M |
| 2025-06-19 | 1,732.64 | 1,732.64 | 1,732.64 | 1,732.64 | 0.0M |
| 2025-06-18 | 1,716.55 | 1,760.95 | 1,716.55 | 1,732.64 | 0.0M |
| 2025-06-17 | 1,730.30 | 1,766.88 | 1,730.30 | 1,710.01 | 0.0M |
| 2025-06-16 | 1,800.40 | 1,800.40 | 1,796.00 | 1,795.90 | 0.0M |
| 2025-06-13 | 1,779.00 | 1,779.00 | 1,751.40 | 1,751.50 | 0.0M |
| 2025-06-12 | 1,834.00 | 1,834.70 | 1,811.40 | 1,809.70 | 0.0M |
| 2025-06-11 | 1,757.00 | 1,800.37 | 1,744.60 | 1,750.00 | 0.0M |
| 2025-06-10 | 1,765.00 | 1,769.88 | 1,765.00 | 1,765.00 | 0.0M |
| 2025-06-09 | 1,850.58 | 1,869.95 | 1,850.58 | 1,850.00 | 0.0M |
| 2025-06-06 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0M |
| 2025-06-05 | 1,836.00 | 1,836.00 | 1,836.00 | 1,834.94 | 0.0M |
| 2025-06-04 | 1,832.80 | 1,832.80 | 1,823.00 | 1,823.00 | 0.0M |
| 2025-06-03 | 1,798.50 | 1,810.00 | 1,798.14 | 1,818.19 | 0.0M |
| 2025-06-02 | 1,648.35 | 1,648.35 | 1,648.35 | 1,721.00 | 0.0M |
| 2025-05-30 | 1,669.64 | 1,669.64 | 1,669.64 | 1,634.81 | 0.0M |
| 2025-05-29 | 1,719.36 | 1,719.36 | 1,681.00 | 1,671.00 | 0.0M |
| 2025-05-28 | 1,807.00 | 1,807.00 | 1,805.75 | 1,807.00 | 0.0M |
| 2025-05-27 | 1,755.60 | 1,790.00 | 1,755.60 | 1,776.98 | 0.0M |
| 2025-05-26 | 1,754.47 | 1,754.47 | 1,754.47 | 1,754.47 | 0.0M |
| 2025-05-23 | 1,717.43 | 1,717.43 | 1,717.43 | 1,754.47 | 0.0M |
| 2025-05-22 | 1,828.00 | 1,828.00 | 1,760.33 | 1,828.00 | 0.0M |
| 2025-05-21 | 1,853.67 | 1,853.67 | 1,853.67 | 1,828.00 | 0.0M |
| 2025-05-20 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.0M |
| 2025-05-19 | 1,830.00 | 1,870.00 | 1,816.50 | 1,790.00 | 0.0M |
| 2025-05-16 | 1,870.00 | 1,870.00 | 1,831.50 | 1,873.50 | 0.0M |
| 2025-05-15 | 1,860.48 | 1,860.48 | 1,860.48 | 1,854.00 | 0.0M |
| 2025-05-14 | 1,889.01 | 1,928.27 | 1,889.01 | 1,900.00 | 0.0M |
| 2025-05-13 | 1,869.05 | 1,927.05 | 1,869.05 | 1,891.00 | 0.0M |
| 2025-05-12 | 1,810.00 | 1,810.00 | 1,795.00 | 1,797.00 | 0.0M |
| 2025-05-09 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 0.0M |
| 2025-05-08 | 1,700.00 | 1,724.86 | 1,700.00 | 1,705.00 | 0.0M |
| 2025-05-07 | 1,660.00 | 1,700.27 | 1,640.21 | 1,693.00 | 0.0M |
| 2025-05-06 | 1,719.62 | 1,809.08 | 1,719.62 | 1,808.00 | 0.0M |
| 2025-05-05 | 1,777.38 | 1,798.94 | 1,777.38 | 1,781.00 | 0.0M |
| 2025-05-02 | 1,785.24 | 1,805.00 | 1,771.92 | 1,803.65 | 0.0M |
| 2025-04-30 | 1,586.34 | 1,624.14 | 1,586.34 | 1,589.00 | 0.0M |
| 2025-04-29 | 1,597.77 | 1,597.77 | 1,566.00 | 1,570.00 | 0.0M |
| 2025-04-28 | 1,559.16 | 1,559.16 | 1,559.16 | 1,470.46 | 0.0M |
| 2025-04-25 | 1,470.46 | 1,470.46 | 1,470.46 | 1,470.46 | 0.0M |
| 2025-04-24 | 1,421.91 | 1,470.46 | 1,421.91 | 1,470.46 | 0.0M |
| 2025-04-23 | 1,429.00 | 1,429.00 | 1,361.88 | 1,429.00 | 0.0M |
| 2025-04-22 | 1,329.62 | 1,329.62 | 1,329.62 | 1,329.62 | 0.0M |
| 2025-04-21 | 1,331.00 | 1,342.88 | 1,331.00 | 1,318.56 | 0.0M |
| 2025-04-16 | 1,440.00 | 1,440.00 | 1,410.00 | 1,415.00 | 0.0M |
| 2025-04-15 | 1,459.40 | 1,459.40 | 1,459.40 | 1,467.00 | 0.0M |
| 2025-04-14 | 1,512.00 | 1,512.00 | 1,481.00 | 1,492.50 | 0.0M |
| 2025-04-11 | 1,463.00 | 1,498.21 | 1,463.00 | 1,490.00 | 0.0M |
| 2025-04-10 | 1,487.00 | 1,507.60 | 1,440.33 | 1,490.00 | 0.0M |
| 2025-04-09 | 1,509.16 | 1,540.48 | 1,509.16 | 1,539.82 | 0.0M |
| 2025-04-08 | 1,475.51 | 1,479.17 | 1,421.50 | 1,455.00 | 0.0M |
| 2025-04-07 | 1,261.05 | 1,261.05 | 1,261.05 | 1,395.48 | 0.0M |
| 2025-04-04 | 1,324.00 | 1,378.26 | 1,300.00 | 1,331.00 | 0.0M |
| 2025-04-03 | 1,509.30 | 1,509.30 | 1,420.90 | 1,427.40 | 0.0M |
| 2025-04-02 | 1,561.00 | 1,679.36 | 1,561.00 | 1,642.00 | 0.0M |
| 2025-04-01 | 1,574.00 | 1,624.33 | 1,562.10 | 1,589.06 | 0.0M |
| 2025-03-26 | 1,660.00 | 1,660.00 | 1,638.00 | 1,640.00 | 0.0M |
| 2025-03-25 | 1,768.00 | 1,790.60 | 1,744.10 | 1,768.00 | 0.0M |
| 2025-03-24 | 1,767.15 | 1,767.15 | 1,743.73 | 1,752.00 | 0.0M |
| 2025-03-21 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0M |
| 2025-03-20 | 1,712.24 | 1,712.24 | 1,712.24 | 1,684.00 | 0.0M |
| 2025-03-14 | 1,668.00 | 1,668.00 | 1,660.00 | 1,655.70 | 0.0M |
| 2025-03-13 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2025-03-12 | 1,675.00 | 1,675.00 | 1,615.36 | 1,620.00 | 0.0M |
| 2025-03-11 | 1,600.00 | 1,600.20 | 1,600.00 | 1,629.00 | 0.0M |
| 2025-03-10 | 1,563.15 | 1,563.15 | 1,555.20 | 1,590.00 | 0.0M |
| 2025-03-07 | 1,630.00 | 1,631.67 | 1,630.00 | 1,672.76 | 0.0M |
| 2025-03-06 | 1,716.00 | 1,716.00 | 1,716.00 | 1,740.00 | 0.0M |
| 2025-03-05 | 1,753.40 | 1,797.41 | 1,753.40 | 1,794.00 | 0.0M |
| 2025-03-04 | 1,720.00 | 1,797.96 | 1,715.00 | 1,797.96 | 0.0M |
| 2025-03-03 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0M |
| 2025-02-28 | 1,926.44 | 1,926.44 | 1,926.44 | 1,926.44 | 0.0M |
| 2025-02-27 | 1,956.44 | 1,956.44 | 1,915.00 | 1,926.44 | 0.0M |
| 2025-02-26 | 1,980.00 | 1,989.00 | 1,951.68 | 1,970.00 | 0.0M |
| 2025-02-21 | 2,040.00 | 2,070.00 | 2,040.00 | 2,025.00 | 0.0M |
| 2025-02-20 | 2,087.00 | 2,098.65 | 2,050.00 | 2,065.00 | 0.0M |
| 2025-02-19 | 2,115.00 | 2,160.00 | 2,069.00 | 2,120.00 | 0.0M |
| 2025-02-18 | 2,230.00 | 2,255.00 | 2,200.00 | 2,239.92 | 0.0M |
| 2025-02-17 | 2,167.19 | 2,167.19 | 2,167.19 | 2,167.19 | 0.0M |
| 2025-02-14 | 2,182.50 | 2,190.00 | 2,162.76 | 2,167.19 | 0.0M |
| 2025-02-13 | 2,255.00 | 2,255.00 | 2,234.12 | 2,250.00 | 0.0M |
| 2025-02-12 | 2,336.00 | 2,336.00 | 2,240.00 | 2,269.97 | 0.0M |
| 2025-02-11 | 2,455.00 | 2,455.00 | 2,430.00 | 2,455.00 | 0.0M |
| 2025-02-10 | 2,455.72 | 2,455.72 | 2,455.72 | 2,455.00 | 0.0M |
| 2025-01-22 | 2,488.00 | 2,488.00 | 2,488.00 | 2,488.00 | 0.0M |
| 2025-01-21 | 2,487.00 | 2,487.00 | 2,487.00 | 2,488.00 | 0.0M |
| 2025-01-20 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0.0M |
| 2025-01-17 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0.0M |
| 2025-01-16 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2025-01-15 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2025-01-14 | 2,346.04 | 2,346.04 | 2,346.04 | 2,315.33 | 0.0M |
| 2025-01-13 | 2,375.00 | 2,375.00 | 2,375.00 | 2,315.33 | 0.0M |
| 2025-01-10 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.0M |
| 2025-01-09 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 0.0M |
| 2025-01-08 | 2,440.00 | 2,440.00 | 2,440.00 | 2,365.00 | 0.0M |
| 2025-01-07 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 0.0M |
| 2025-01-06 | 2,420.23 | 2,422.32 | 2,416.53 | 2,450.00 | 0.0M |
| 2025-01-03 | 2,338.00 | 2,338.00 | 2,338.00 | 2,314.00 | 0.0M |
| 2025-01-02 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | 0.0M |