2,035.00
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 | 2,030.00 | 2,055.00 | 2,015.00 | 2,035.00 | 0.2M |
| 2025-09-25 | 2,035.00 | 2,035.00 | 2,005.00 | 2,025.00 | 0.1M |
| 2025-09-24 | 2,100.00 | 2,100.00 | 2,015.00 | 2,040.00 | 0.1M |
| 2025-09-23 | 2,100.00 | 2,100.00 | 2,015.00 | 2,020.00 | 0.3M |
| 2025-09-22 | 2,085.00 | 2,085.00 | 2,035.00 | 2,050.00 | 0.0M |
| 2025-09-19 | 2,085.00 | 2,085.00 | 2,000.00 | 2,040.00 | 0.4M |
| 2025-09-18 | 2,065.00 | 2,095.00 | 2,060.00 | 2,070.00 | 0.1M |
| 2025-09-17 | 2,045.00 | 2,090.00 | 2,040.00 | 2,065.00 | 0.0M |
| 2025-09-16 | 2,145.00 | 2,160.00 | 2,080.00 | 2,085.00 | 0.1M |
| 2025-09-15 | 2,095.00 | 2,145.00 | 2,095.00 | 2,145.00 | 0.1M |
| 2025-09-12 | 2,100.00 | 2,170.00 | 2,100.00 | 2,105.00 | 0.1M |
| 2025-09-11 | 1,956.00 | 2,115.00 | 1,950.00 | 2,095.00 | 0.1M |
| 2025-09-10 | 1,934.00 | 1,960.00 | 1,932.00 | 1,940.00 | 0.1M |
| 2025-09-09 | 1,936.00 | 1,954.00 | 1,922.00 | 1,928.00 | 0.1M |
| 2025-09-08 | 1,888.00 | 1,944.00 | 1,888.00 | 1,938.00 | 0.1M |
| 2025-09-05 | 1,932.00 | 1,936.00 | 1,906.00 | 1,918.00 | 0.0M |
| 2025-09-04 | 1,830.00 | 1,934.00 | 1,830.00 | 1,928.00 | 0.1M |
| 2025-09-03 | 1,898.00 | 1,932.00 | 1,886.00 | 1,932.00 | 0.1M |
| 2025-09-02 | 1,932.00 | 1,936.00 | 1,872.00 | 1,892.00 | 0.1M |
| 2025-09-01 | 1,906.00 | 1,930.00 | 1,902.00 | 1,930.00 | 0.0M |
| 2025-08-29 | 1,880.00 | 1,954.00 | 1,880.00 | 1,906.00 | 0.1M |
| 2025-08-28 | 1,902.00 | 1,948.00 | 1,902.00 | 1,936.00 | 0.1M |
| 2025-08-27 | 1,950.00 | 1,960.00 | 1,900.00 | 1,936.00 | 0.1M |
| 2025-08-26 | 2,000.00 | 2,000.00 | 1,950.00 | 1,958.00 | 0.9M |
| 2025-08-22 | 1,988.00 | 2,020.00 | 1,974.00 | 2,005.00 | 0.1M |
| 2025-08-21 | 1,942.00 | 1,984.00 | 1,942.00 | 1,984.00 | 0.1M |
| 2025-08-20 | 1,958.00 | 1,974.00 | 1,934.00 | 1,940.00 | 0.1M |
| 2025-08-19 | 1,972.00 | 1,984.00 | 1,934.00 | 1,960.00 | 0.1M |
| 2025-08-18 | 1,994.00 | 2,010.00 | 1,982.00 | 1,982.00 | 0.2M |
| 2025-08-15 | 2,060.00 | 2,070.00 | 1,938.00 | 1,990.00 | 0.2M |
| 2025-08-14 | 2,060.00 | 2,125.00 | 2,055.00 | 2,055.00 | 0.0M |
| 2025-08-13 | 2,110.00 | 2,150.00 | 2,095.00 | 2,095.00 | 0.1M |
| 2025-08-12 | 2,085.00 | 2,125.00 | 2,085.00 | 2,105.00 | 0.1M |
| 2025-08-11 | 2,100.00 | 2,110.00 | 2,080.00 | 2,095.00 | 0.1M |
| 2025-08-08 | 2,150.00 | 2,170.00 | 2,105.00 | 2,105.00 | 0.1M |
| 2025-08-07 | 2,150.00 | 2,175.00 | 2,125.00 | 2,130.00 | 0.1M |
| 2025-08-06 | 2,175.00 | 2,180.00 | 2,135.00 | 2,180.00 | 0.1M |
| 2025-08-05 | 2,200.00 | 2,230.00 | 2,160.00 | 2,165.00 | 0.1M |
| 2025-08-04 | 2,125.00 | 2,185.00 | 2,125.00 | 2,180.00 | 0.1M |
| 2025-08-01 | 2,100.00 | 2,125.00 | 2,080.00 | 2,120.00 | 0.0M |
| 2025-07-31 | 2,100.00 | 2,140.00 | 2,075.00 | 2,115.00 | 0.1M |
| 2025-07-30 | 2,090.00 | 2,100.00 | 2,070.00 | 2,100.00 | 0.1M |
| 2025-07-29 | 2,040.00 | 2,100.00 | 2,040.00 | 2,100.00 | 0.1M |
| 2025-07-28 | 2,050.00 | 2,095.00 | 2,020.00 | 2,040.00 | 0.1M |
| 2025-07-25 | 2,170.00 | 2,170.00 | 2,075.00 | 2,085.00 | 0.1M |
| 2025-07-24 | 2,120.00 | 2,145.00 | 2,100.00 | 2,115.00 | 0.1M |
| 2025-07-23 | 2,125.00 | 2,155.00 | 2,095.00 | 2,110.00 | 0.0M |
| 2025-07-22 | 2,150.00 | 2,150.00 | 2,110.00 | 2,130.00 | 0.2M |
| 2025-07-21 | 2,070.00 | 2,165.00 | 2,070.00 | 2,145.00 | 0.1M |
| 2025-07-18 | 2,130.00 | 2,150.00 | 2,105.00 | 2,120.00 | 0.2M |
| 2025-07-17 | 2,100.00 | 2,130.00 | 2,100.00 | 2,125.00 | 0.0M |
| 2025-07-16 | 2,060.00 | 2,105.00 | 2,060.00 | 2,100.00 | 0.1M |
| 2025-07-15 | 2,090.00 | 2,095.00 | 2,070.00 | 2,080.00 | 0.1M |
| 2025-07-14 | 1,990.00 | 2,110.00 | 1,990.00 | 2,090.00 | 0.0M |
| 2025-07-11 | 2,045.00 | 2,075.00 | 2,045.00 | 2,070.00 | 0.3M |
| 2025-07-10 | 2,030.00 | 2,060.00 | 2,015.00 | 2,060.00 | 0.1M |
| 2025-07-09 | 2,010.00 | 2,025.00 | 1,990.00 | 2,015.00 | 0.1M |
| 2025-07-08 | 1,988.00 | 2,005.00 | 1,982.00 | 1,998.00 | 0.1M |
| 2025-07-07 | 1,994.00 | 2,000.00 | 1,976.00 | 1,984.00 | 0.1M |
| 2025-07-04 | 1,978.00 | 2,005.00 | 1,972.00 | 1,978.00 | 0.1M |
| 2025-07-03 | 1,934.00 | 1,976.00 | 1,930.00 | 1,972.00 | 0.1M |
| 2025-07-02 | 1,946.00 | 1,946.00 | 1,918.00 | 1,934.00 | 0.3M |
| 2025-07-01 | 1,974.00 | 1,974.00 | 1,924.00 | 1,930.00 | 0.4M |
| 2025-06-30 | 1,924.00 | 1,954.00 | 1,912.00 | 1,930.00 | 0.1M |
| 2025-06-27 | 1,896.00 | 1,916.00 | 1,884.00 | 1,916.00 | 0.1M |
| 2025-06-26 | 1,856.00 | 1,896.00 | 1,848.00 | 1,896.00 | 0.1M |
| 2025-06-25 | 1,820.00 | 1,850.00 | 1,820.00 | 1,844.00 | 0.2M |
| 2025-06-24 | 1,780.00 | 1,862.00 | 1,780.00 | 1,828.00 | 0.1M |
| 2025-06-23 | 1,826.00 | 1,846.00 | 1,804.00 | 1,846.00 | 0.0M |
| 2025-06-20 | 1,760.00 | 1,812.00 | 1,760.00 | 1,808.00 | 0.1M |
| 2025-06-19 | 1,814.00 | 1,814.00 | 1,778.00 | 1,778.00 | 0.0M |
| 2025-06-18 | 1,794.00 | 1,800.00 | 1,780.00 | 1,794.00 | 0.0M |
| 2025-06-17 | 1,750.00 | 1,786.00 | 1,750.00 | 1,786.00 | 0.1M |
| 2025-06-16 | 1,704.00 | 1,772.00 | 1,704.00 | 1,762.00 | 0.0M |
| 2025-06-13 | 1,700.00 | 1,746.00 | 1,700.00 | 1,732.00 | 0.0M |
| 2025-06-12 | 1,744.00 | 1,750.00 | 1,714.00 | 1,732.00 | 0.1M |
| 2025-06-11 | 1,728.00 | 1,746.00 | 1,724.00 | 1,744.00 | 0.1M |
| 2025-06-10 | 1,742.00 | 1,758.00 | 1,724.00 | 1,734.00 | 0.1M |
| 2025-06-09 | 1,816.00 | 1,816.00 | 1,730.00 | 1,744.00 | 0.0M |
| 2025-06-06 | 1,834.00 | 1,834.00 | 1,764.00 | 1,770.00 | 0.1M |
| 2025-06-05 | 1,794.00 | 1,866.00 | 1,792.00 | 1,800.00 | 0.9M |
| 2025-06-04 | 1,772.00 | 1,824.00 | 1,772.00 | 1,794.00 | 0.2M |
| 2025-06-03 | 1,710.00 | 1,798.00 | 1,710.00 | 1,782.00 | 0.1M |
| 2025-06-02 | 1,760.00 | 1,832.00 | 1,760.00 | 1,790.00 | 0.1M |
| 2025-05-30 | 1,762.00 | 1,762.00 | 1,690.00 | 1,758.00 | 0.2M |
| 2025-05-29 | 1,748.00 | 1,770.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2025-05-28 | 1,820.00 | 1,820.00 | 1,748.00 | 1,748.00 | 0.2M |
| 2025-05-27 | 1,700.00 | 1,806.00 | 1,700.00 | 1,778.00 | 0.5M |
| 2025-05-23 | 1,722.00 | 1,722.00 | 1,644.00 | 1,696.00 | 0.3M |
| 2025-05-22 | 1,690.00 | 1,704.00 | 1,634.00 | 1,650.00 | 0.1M |
| 2025-05-21 | 1,624.00 | 1,702.00 | 1,572.00 | 1,646.00 | 0.2M |
| 2025-05-20 | 1,538.00 | 1,564.00 | 1,538.00 | 1,564.00 | 0.0M |
| 2025-05-19 | 1,570.00 | 1,570.00 | 1,506.00 | 1,552.00 | 0.0M |
| 2025-05-16 | 1,484.00 | 1,564.00 | 1,484.00 | 1,550.00 | 0.0M |
| 2025-05-15 | 1,546.00 | 1,546.00 | 1,520.00 | 1,532.00 | 0.0M |
| 2025-05-14 | 1,538.00 | 1,556.00 | 1,516.00 | 1,540.00 | 0.0M |
| 2025-05-13 | 1,510.00 | 1,548.00 | 1,500.00 | 1,536.00 | 0.1M |
| 2025-05-12 | 1,530.00 | 1,530.00 | 1,492.00 | 1,504.00 | 0.0M |
| 2025-05-09 | 1,484.00 | 1,538.00 | 1,484.00 | 1,528.00 | 0.0M |
| 2025-05-08 | 1,490.00 | 1,522.00 | 1,490.00 | 1,522.00 | 0.1M |
| 2025-05-07 | 1,450.00 | 1,480.00 | 1,450.00 | 1,474.00 | 0.1M |
| 2025-05-06 | 1,400.00 | 1,448.00 | 1,400.00 | 1,448.00 | 0.0M |
| 2025-05-02 | 1,364.00 | 1,412.00 | 1,364.00 | 1,410.00 | 0.0M |
| 2025-05-01 | 1,360.00 | 1,398.00 | 1,360.00 | 1,396.00 | 0.0M |
| 2025-04-30 | 1,402.00 | 1,402.00 | 1,336.00 | 1,360.00 | 0.1M |
| 2025-04-29 | 1,352.00 | 1,352.00 | 1,330.00 | 1,340.00 | 0.0M |
| 2025-04-28 | 1,358.00 | 1,376.00 | 1,346.00 | 1,346.00 | 0.0M |
| 2025-04-25 | 1,418.00 | 1,418.00 | 1,366.00 | 1,370.00 | 0.0M |
| 2025-04-24 | 1,342.00 | 1,380.00 | 1,342.00 | 1,366.00 | 0.0M |
| 2025-04-23 | 1,360.00 | 1,360.00 | 1,328.00 | 1,344.00 | 0.1M |
| 2025-04-22 | 1,376.00 | 1,376.00 | 1,342.00 | 1,346.00 | 0.0M |
| 2025-04-17 | 1,418.00 | 1,418.00 | 1,384.00 | 1,400.00 | 0.1M |
| 2025-04-16 | 1,412.00 | 1,412.00 | 1,370.00 | 1,402.00 | 0.0M |
| 2025-04-15 | 1,338.00 | 1,396.00 | 1,330.00 | 1,390.00 | 0.1M |
| 2025-04-14 | 1,318.00 | 1,352.00 | 1,318.00 | 1,340.00 | 0.1M |
| 2025-04-11 | 1,372.00 | 1,372.00 | 1,330.00 | 1,338.00 | 0.1M |
| 2025-04-10 | 1,456.00 | 1,456.00 | 1,368.00 | 1,388.00 | 0.0M |
| 2025-04-09 | 1,370.00 | 1,384.00 | 1,340.00 | 1,342.00 | 0.0M |
| 2025-04-08 | 1,364.00 | 1,420.00 | 1,356.00 | 1,398.00 | 0.1M |
| 2025-04-07 | 1,320.00 | 1,416.00 | 1,278.00 | 1,360.00 | 0.1M |
| 2025-04-04 | 1,424.00 | 1,442.00 | 1,356.00 | 1,374.00 | 0.0M |
| 2025-04-03 | 1,448.00 | 1,466.00 | 1,416.00 | 1,440.00 | 0.0M |
| 2025-04-02 | 1,402.00 | 1,460.00 | 1,390.00 | 1,430.00 | 0.1M |
| 2025-04-01 | 1,444.00 | 1,450.00 | 1,406.00 | 1,410.00 | 0.1M |
| 2025-03-31 | 1,482.00 | 1,482.00 | 1,424.00 | 1,444.00 | 0.0M |
| 2025-03-28 | 1,530.00 | 1,530.00 | 1,476.00 | 1,482.00 | 0.0M |
| 2025-03-27 | 1,494.00 | 1,522.00 | 1,478.00 | 1,488.00 | 0.1M |
| 2025-03-26 | 1,442.00 | 1,508.00 | 1,408.00 | 1,490.00 | 0.3M |
| 2025-03-25 | 1,366.00 | 1,400.00 | 1,362.00 | 1,370.00 | 0.0M |
| 2025-03-24 | 1,382.00 | 1,382.00 | 1,362.00 | 1,366.00 | 0.0M |
| 2025-03-21 | 1,372.00 | 1,372.00 | 1,352.00 | 1,362.00 | 0.1M |
| 2025-03-20 | 1,380.00 | 1,398.00 | 1,342.00 | 1,380.00 | 0.1M |
| 2025-03-19 | 1,418.00 | 1,418.00 | 1,388.00 | 1,390.00 | 0.0M |
| 2025-03-18 | 1,430.00 | 1,430.00 | 1,412.00 | 1,412.00 | 0.1M |
| 2025-03-17 | 1,380.00 | 1,456.00 | 1,380.00 | 1,442.00 | 0.1M |
| 2025-03-14 | 1,448.00 | 1,448.00 | 1,438.00 | 1,440.00 | 0.0M |
| 2025-03-13 | 1,410.00 | 1,438.00 | 1,396.00 | 1,432.00 | 0.1M |
| 2025-03-12 | 1,404.00 | 1,444.00 | 1,404.00 | 1,422.00 | 0.0M |
| 2025-03-11 | 1,398.00 | 1,428.00 | 1,382.00 | 1,400.00 | 0.2M |
| 2025-03-10 | 1,478.00 | 1,490.00 | 1,418.00 | 1,430.00 | 0.1M |
| 2025-03-07 | 1,490.00 | 1,490.00 | 1,466.00 | 1,468.00 | 0.1M |
| 2025-03-06 | 1,502.00 | 1,502.00 | 1,476.00 | 1,480.00 | 0.0M |
| 2025-03-05 | 1,538.00 | 1,556.00 | 1,466.00 | 1,490.00 | 0.1M |
| 2025-03-04 | 1,494.00 | 1,540.00 | 1,488.00 | 1,538.00 | 0.1M |
| 2025-03-03 | 1,474.00 | 1,554.00 | 1,472.00 | 1,482.00 | 0.2M |
| 2025-02-28 | 1,432.00 | 1,438.00 | 1,420.00 | 1,432.00 | 0.2M |
| 2025-02-27 | 1,440.00 | 1,444.00 | 1,432.00 | 1,438.00 | 0.0M |
| 2025-02-26 | 1,450.00 | 1,458.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2025-02-25 | 1,452.00 | 1,466.00 | 1,442.00 | 1,442.00 | 0.0M |
| 2025-02-24 | 1,426.00 | 1,450.00 | 1,426.00 | 1,450.00 | 0.1M |
| 2025-02-21 | 1,468.00 | 1,470.00 | 1,452.00 | 1,454.00 | 0.0M |
| 2025-02-20 | 1,472.00 | 1,498.00 | 1,462.00 | 1,462.00 | 0.1M |
| 2025-02-19 | 1,474.00 | 1,476.00 | 1,460.00 | 1,476.00 | 0.0M |
| 2025-02-18 | 1,464.00 | 1,474.00 | 1,456.00 | 1,470.00 | 0.0M |
| 2025-02-17 | 1,430.00 | 1,460.00 | 1,430.00 | 1,456.00 | 0.1M |
| 2025-02-14 | 1,426.00 | 1,444.00 | 1,416.00 | 1,440.00 | 0.1M |
| 2025-02-13 | 1,442.00 | 1,442.00 | 1,402.00 | 1,426.00 | 0.2M |
| 2025-02-12 | 1,426.00 | 1,460.00 | 1,426.00 | 1,454.00 | 0.0M |
| 2025-02-11 | 1,462.00 | 1,462.00 | 1,448.00 | 1,460.00 | 0.1M |
| 2025-02-10 | 1,440.00 | 1,476.00 | 1,434.00 | 1,466.00 | 0.0M |
| 2025-02-07 | 1,460.00 | 1,460.00 | 1,444.00 | 1,446.00 | 0.1M |
| 2025-02-06 | 1,470.00 | 1,474.00 | 1,448.00 | 1,466.00 | 0.1M |
| 2025-02-05 | 1,460.00 | 1,474.00 | 1,452.00 | 1,474.00 | 0.1M |
| 2025-02-04 | 1,440.00 | 1,472.00 | 1,440.00 | 1,460.00 | 0.0M |
| 2025-02-03 | 1,520.00 | 1,520.00 | 1,456.00 | 1,470.00 | 0.0M |
| 2025-01-31 | 1,500.00 | 1,500.00 | 1,448.00 | 1,486.00 | 0.1M |
| 2025-01-30 | 1,474.00 | 1,486.00 | 1,470.00 | 1,484.00 | 0.1M |
| 2025-01-29 | 1,488.00 | 1,492.00 | 1,474.00 | 1,474.00 | 0.1M |
| 2025-01-28 | 1,506.00 | 1,516.00 | 1,474.00 | 1,482.00 | 0.0M |
| 2025-01-27 | 1,476.00 | 1,504.00 | 1,468.00 | 1,502.00 | 0.1M |
| 2025-01-24 | 1,512.00 | 1,512.00 | 1,480.00 | 1,480.00 | 0.3M |
| 2025-01-23 | 1,532.00 | 1,532.00 | 1,496.00 | 1,510.00 | 0.1M |
| 2025-01-22 | 1,520.00 | 1,528.00 | 1,504.00 | 1,518.00 | 0.0M |
| 2025-01-21 | 1,510.00 | 1,532.00 | 1,504.00 | 1,512.00 | 0.0M |
| 2025-01-20 | 1,502.00 | 1,516.00 | 1,494.00 | 1,506.00 | 0.1M |
| 2025-01-17 | 1,544.00 | 1,550.00 | 1,504.00 | 1,508.00 | 0.1M |
| 2025-01-16 | 1,518.00 | 1,522.00 | 1,510.00 | 1,522.00 | 0.0M |
| 2025-01-15 | 1,520.00 | 1,530.00 | 1,518.00 | 1,520.00 | 0.0M |
| 2025-01-14 | 1,512.00 | 1,520.00 | 1,500.00 | 1,514.00 | 0.5M |
| 2025-01-13 | 1,520.00 | 1,520.00 | 1,488.00 | 1,508.00 | 0.3M |
| 2025-01-10 | 1,538.00 | 1,544.00 | 1,514.00 | 1,520.00 | 0.4M |
| 2025-01-09 | 1,518.00 | 1,532.00 | 1,490.00 | 1,520.00 | 0.6M |
| 2025-01-08 | 1,520.00 | 1,520.00 | 1,498.00 | 1,516.00 | 0.1M |
| 2025-01-07 | 1,486.00 | 1,514.00 | 1,482.00 | 1,504.00 | 0.1M |
| 2025-01-06 | 1,468.00 | 1,500.00 | 1,464.00 | 1,490.00 | 0.1M |
| 2025-01-03 | 1,456.00 | 1,470.00 | 1,440.00 | 1,462.00 | 0.1M |
| 2025-01-02 | 1,472.00 | 1,490.00 | 1,452.00 | 1,452.00 | 0.0M |