2,058.00
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 | 2,061.00 | 2,078.00 | 2,058.00 | 2,058.00 | 0.0M |
| 2025-09-25 | 2,060.00 | 2,069.00 | 2,058.00 | 2,061.00 | 0.0M |
| 2025-09-24 | 2,050.00 | 2,087.00 | 2,050.00 | 2,058.00 | 0.0M |
| 2025-09-22 | 2,170.00 | 2,170.00 | 1,910.00 | 2,061.00 | 0.1M |
| 2025-09-19 | 2,249.00 | 2,249.00 | 2,150.00 | 2,163.00 | 0.0M |
| 2025-09-18 | 2,282.00 | 2,282.00 | 2,230.00 | 2,232.00 | 0.0M |
| 2025-09-17 | 2,295.00 | 2,295.00 | 2,278.00 | 2,282.00 | 0.0M |
| 2025-09-16 | 2,302.00 | 2,309.00 | 2,291.00 | 2,291.00 | 0.0M |
| 2025-09-12 | 2,302.00 | 2,319.00 | 2,299.00 | 2,301.00 | 0.0M |
| 2025-09-11 | 2,358.00 | 2,368.00 | 2,301.00 | 2,301.00 | 0.0M |
| 2025-09-10 | 2,357.00 | 2,445.00 | 2,310.00 | 2,312.00 | 0.0M |
| 2025-09-09 | 2,358.00 | 2,368.00 | 2,345.00 | 2,360.00 | 0.0M |
| 2025-09-08 | 2,309.00 | 2,369.00 | 2,309.00 | 2,357.00 | 0.0M |
| 2025-09-05 | 2,279.00 | 2,305.00 | 2,276.00 | 2,302.00 | 0.0M |
| 2025-09-04 | 2,282.00 | 2,282.00 | 2,270.00 | 2,272.00 | 0.0M |
| 2025-09-03 | 2,325.00 | 2,325.00 | 2,281.00 | 2,284.00 | 0.0M |
| 2025-09-02 | 2,306.00 | 2,338.00 | 2,306.00 | 2,317.00 | 0.0M |
| 2025-09-01 | 2,269.00 | 2,374.00 | 2,257.00 | 2,341.00 | 0.0M |
| 2025-08-29 | 2,262.00 | 2,281.00 | 2,250.00 | 2,269.00 | 0.0M |
| 2025-08-28 | 2,252.00 | 2,260.00 | 2,245.00 | 2,247.00 | 0.0M |
| 2025-08-27 | 2,269.00 | 2,269.00 | 2,251.00 | 2,252.00 | 0.0M |
| 2025-08-26 | 2,277.00 | 2,280.00 | 2,261.00 | 2,268.00 | 0.0M |
| 2025-08-25 | 2,280.00 | 2,292.00 | 2,278.00 | 2,278.00 | 0.0M |
| 2025-08-22 | 2,275.00 | 2,284.00 | 2,271.00 | 2,271.00 | 0.0M |
| 2025-08-21 | 2,296.00 | 2,296.00 | 2,275.00 | 2,277.00 | 0.0M |
| 2025-08-20 | 2,315.00 | 2,315.00 | 2,299.00 | 2,299.00 | 0.0M |
| 2025-08-19 | 2,308.00 | 2,318.00 | 2,306.00 | 2,315.00 | 0.0M |
| 2025-08-18 | 2,271.00 | 2,306.00 | 2,271.00 | 2,306.00 | 0.0M |
| 2025-08-15 | 2,273.00 | 2,284.00 | 2,270.00 | 2,270.00 | 0.0M |
| 2025-08-14 | 2,290.00 | 2,311.00 | 2,270.00 | 2,273.00 | 0.0M |
| 2025-08-13 | 2,285.00 | 2,299.00 | 2,280.00 | 2,286.00 | 0.0M |
| 2025-08-12 | 2,322.00 | 2,322.00 | 2,281.00 | 2,286.00 | 0.0M |
| 2025-08-08 | 2,345.00 | 2,347.00 | 2,313.00 | 2,322.00 | 0.0M |
| 2025-08-07 | 2,346.00 | 2,380.00 | 2,346.00 | 2,353.00 | 0.0M |
| 2025-08-06 | 2,330.00 | 2,345.00 | 2,316.00 | 2,345.00 | 0.0M |
| 2025-08-05 | 2,340.00 | 2,340.00 | 2,311.00 | 2,333.00 | 0.0M |
| 2025-08-04 | 2,351.00 | 2,358.00 | 2,330.00 | 2,340.00 | 0.0M |
| 2025-08-01 | 2,384.00 | 2,394.00 | 2,360.00 | 2,383.00 | 0.0M |
| 2025-07-31 | 2,425.00 | 2,425.00 | 2,401.00 | 2,405.00 | 0.0M |
| 2025-07-30 | 2,352.00 | 2,426.00 | 2,323.00 | 2,410.00 | 0.1M |
| 2025-07-29 | 2,678.00 | 2,680.00 | 2,610.00 | 2,620.00 | 0.1M |
| 2025-07-28 | 2,683.00 | 2,683.00 | 2,631.00 | 2,668.00 | 0.0M |
| 2025-07-25 | 2,635.00 | 2,648.00 | 2,627.00 | 2,647.00 | 0.0M |
| 2025-07-24 | 2,619.00 | 2,630.00 | 2,608.00 | 2,622.00 | 0.0M |
| 2025-07-23 | 2,603.00 | 2,612.00 | 2,598.00 | 2,606.00 | 0.0M |
| 2025-07-22 | 2,621.00 | 2,624.00 | 2,595.00 | 2,598.00 | 0.0M |
| 2025-07-18 | 2,609.00 | 2,609.00 | 2,580.00 | 2,601.00 | 0.0M |
| 2025-07-17 | 2,558.00 | 2,589.00 | 2,547.00 | 2,588.00 | 0.0M |
| 2025-07-16 | 2,632.00 | 2,632.00 | 2,536.00 | 2,550.00 | 0.0M |
| 2025-07-15 | 2,696.00 | 2,696.00 | 2,630.00 | 2,630.00 | 0.0M |
| 2025-07-14 | 2,702.00 | 2,713.00 | 2,676.00 | 2,676.00 | 0.0M |
| 2025-07-11 | 2,674.00 | 2,695.00 | 2,674.00 | 2,692.00 | 0.0M |
| 2025-07-10 | 2,715.00 | 2,715.00 | 2,650.00 | 2,674.00 | 0.0M |
| 2025-07-09 | 2,703.00 | 2,718.00 | 2,691.00 | 2,701.00 | 0.0M |
| 2025-07-08 | 2,678.00 | 2,703.00 | 2,675.00 | 2,700.00 | 0.0M |
| 2025-07-07 | 2,648.00 | 2,660.00 | 2,647.00 | 2,659.00 | 0.0M |
| 2025-07-04 | 2,714.00 | 2,717.00 | 2,636.00 | 2,645.00 | 0.0M |
| 2025-07-03 | 2,747.00 | 2,747.00 | 2,714.00 | 2,714.00 | 0.0M |
| 2025-07-02 | 2,759.00 | 2,759.00 | 2,713.00 | 2,720.00 | 0.0M |
| 2025-07-01 | 2,796.00 | 2,796.00 | 2,730.00 | 2,730.00 | 0.0M |
| 2025-06-30 | 2,775.00 | 2,790.00 | 2,731.00 | 2,789.00 | 0.0M |
| 2025-06-27 | 2,690.00 | 2,748.00 | 2,660.00 | 2,725.00 | 0.0M |
| 2025-06-26 | 2,610.00 | 2,680.00 | 2,610.00 | 2,680.00 | 0.0M |
| 2025-06-25 | 2,600.00 | 2,600.00 | 2,560.00 | 2,560.00 | 0.0M |
| 2025-06-24 | 2,557.00 | 2,577.00 | 2,555.00 | 2,575.00 | 0.0M |
| 2025-06-23 | 2,585.00 | 2,585.00 | 2,502.00 | 2,537.00 | 0.0M |
| 2025-06-20 | 2,541.00 | 2,588.00 | 2,541.00 | 2,571.00 | 0.0M |
| 2025-06-19 | 2,515.00 | 2,537.00 | 2,514.00 | 2,536.00 | 0.0M |
| 2025-06-18 | 2,535.00 | 2,535.00 | 2,500.00 | 2,502.00 | 0.0M |
| 2025-06-17 | 2,539.00 | 2,564.00 | 2,492.00 | 2,500.00 | 0.0M |
| 2025-06-16 | 2,428.00 | 2,536.00 | 2,391.00 | 2,492.00 | 0.0M |
| 2025-06-13 | 2,420.00 | 2,420.00 | 2,365.00 | 2,386.00 | 0.0M |
| 2025-06-12 | 2,319.00 | 2,398.00 | 2,268.00 | 2,380.00 | 0.1M |
| 2025-06-11 | 2,975.00 | 2,976.00 | 2,469.00 | 2,469.00 | 0.1M |
| 2025-06-10 | 2,970.00 | 2,995.00 | 2,935.00 | 2,969.00 | 0.0M |
| 2025-06-09 | 2,955.00 | 2,967.00 | 2,923.00 | 2,957.00 | 0.0M |
| 2025-06-06 | 2,953.00 | 2,958.00 | 2,950.00 | 2,951.00 | 0.0M |
| 2025-06-05 | 2,960.00 | 2,968.00 | 2,953.00 | 2,953.00 | 0.0M |
| 2025-06-04 | 2,978.00 | 2,978.00 | 2,950.00 | 2,960.00 | 0.0M |
| 2025-06-03 | 2,962.00 | 2,976.00 | 2,957.00 | 2,969.00 | 0.0M |
| 2025-06-02 | 2,958.00 | 3,020.00 | 2,950.00 | 2,960.00 | 0.0M |
| 2025-05-30 | 2,937.00 | 2,938.00 | 2,930.00 | 2,934.00 | 0.0M |
| 2025-05-29 | 2,941.00 | 2,955.00 | 2,940.00 | 2,950.00 | 0.0M |
| 2025-05-28 | 2,940.00 | 2,940.00 | 2,920.00 | 2,930.00 | 0.0M |
| 2025-05-27 | 2,957.00 | 2,960.00 | 2,929.00 | 2,930.00 | 0.0M |
| 2025-05-26 | 2,930.00 | 2,947.00 | 2,920.00 | 2,947.00 | 0.0M |
| 2025-05-23 | 2,917.00 | 2,940.00 | 2,916.00 | 2,939.00 | 0.0M |
| 2025-05-22 | 2,903.00 | 2,953.00 | 2,903.00 | 2,919.00 | 0.0M |
| 2025-05-21 | 2,965.00 | 2,965.00 | 2,913.00 | 2,929.00 | 0.0M |
| 2025-05-20 | 2,966.00 | 2,966.00 | 2,935.00 | 2,935.00 | 0.0M |
| 2025-05-19 | 2,940.00 | 2,966.00 | 2,930.00 | 2,966.00 | 0.0M |
| 2025-05-16 | 2,943.00 | 2,948.00 | 2,943.00 | 2,948.00 | 0.0M |
| 2025-05-15 | 2,943.00 | 2,950.00 | 2,904.00 | 2,923.00 | 0.0M |
| 2025-05-14 | 2,924.00 | 2,948.00 | 2,920.00 | 2,925.00 | 0.0M |
| 2025-05-13 | 2,950.00 | 2,950.00 | 2,924.00 | 2,924.00 | 0.0M |
| 2025-05-12 | 2,965.00 | 2,966.00 | 2,925.00 | 2,930.00 | 0.0M |
| 2025-05-09 | 2,930.00 | 2,963.00 | 2,924.00 | 2,963.00 | 0.0M |
| 2025-05-08 | 2,934.00 | 2,968.00 | 2,902.00 | 2,926.00 | 0.0M |
| 2025-05-07 | 2,985.00 | 2,995.00 | 2,890.00 | 2,920.00 | 0.0M |
| 2025-05-02 | 2,997.00 | 2,997.00 | 2,922.00 | 2,956.00 | 0.0M |
| 2025-05-01 | 2,847.00 | 2,997.00 | 2,847.00 | 2,979.00 | 0.1M |
| 2025-04-30 | 2,917.00 | 2,918.00 | 2,889.00 | 2,918.00 | 0.0M |
| 2025-04-28 | 2,916.00 | 2,916.00 | 2,888.00 | 2,888.00 | 0.0M |
| 2025-04-25 | 2,895.00 | 2,901.00 | 2,880.00 | 2,880.00 | 0.0M |
| 2025-04-24 | 2,874.00 | 2,894.00 | 2,863.00 | 2,894.00 | 0.0M |
| 2025-04-23 | 2,873.00 | 2,885.00 | 2,837.00 | 2,870.00 | 0.0M |
| 2025-04-22 | 2,827.00 | 2,842.00 | 2,822.00 | 2,823.00 | 0.0M |
| 2025-04-21 | 2,883.00 | 2,883.00 | 2,827.00 | 2,827.00 | 0.0M |
| 2025-04-18 | 2,839.00 | 2,889.00 | 2,800.00 | 2,861.00 | 0.0M |
| 2025-04-17 | 2,786.00 | 2,835.00 | 2,786.00 | 2,834.00 | 0.0M |
| 2025-04-16 | 2,830.00 | 2,841.00 | 2,756.00 | 2,786.00 | 0.0M |
| 2025-04-15 | 2,799.00 | 2,835.00 | 2,799.00 | 2,835.00 | 0.0M |
| 2025-04-14 | 2,750.00 | 2,830.00 | 2,750.00 | 2,809.00 | 0.0M |
| 2025-04-11 | 2,788.00 | 2,800.00 | 2,738.00 | 2,800.00 | 0.0M |
| 2025-04-10 | 2,762.00 | 2,794.00 | 2,595.00 | 2,788.00 | 0.0M |
| 2025-04-09 | 2,695.00 | 2,745.00 | 2,581.00 | 2,631.00 | 0.0M |
| 2025-04-08 | 2,543.00 | 2,695.00 | 2,501.00 | 2,695.00 | 0.0M |
| 2025-04-07 | 2,268.00 | 2,582.00 | 2,268.00 | 2,454.00 | 0.0M |
| 2025-04-04 | 2,864.00 | 2,914.00 | 2,765.00 | 2,768.00 | 0.0M |
| 2025-04-03 | 2,851.00 | 2,906.00 | 2,851.00 | 2,866.00 | 0.0M |
| 2025-04-02 | 2,916.00 | 2,925.00 | 2,901.00 | 2,925.00 | 0.0M |
| 2025-04-01 | 2,927.00 | 2,953.00 | 2,915.00 | 2,916.00 | 0.0M |
| 2025-03-31 | 3,000.00 | 3,000.00 | 2,910.00 | 2,935.00 | 0.0M |
| 2025-03-28 | 2,980.00 | 3,005.00 | 2,980.00 | 3,000.00 | 0.0M |
| 2025-03-27 | 2,994.00 | 2,994.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2025-03-26 | 2,930.00 | 2,990.00 | 2,930.00 | 2,980.00 | 0.0M |
| 2025-03-25 | 2,892.00 | 2,929.00 | 2,892.00 | 2,928.00 | 0.0M |
| 2025-03-24 | 2,913.00 | 2,949.00 | 2,878.00 | 2,900.00 | 0.0M |
| 2025-03-21 | 2,950.00 | 2,950.00 | 2,901.00 | 2,930.00 | 0.0M |
| 2025-03-19 | 2,917.00 | 2,956.00 | 2,917.00 | 2,951.00 | 0.0M |
| 2025-03-18 | 2,973.00 | 2,974.00 | 2,940.00 | 2,963.00 | 0.0M |
| 2025-03-17 | 2,894.00 | 2,969.00 | 2,890.00 | 2,969.00 | 0.0M |
| 2025-03-14 | 2,848.00 | 2,894.00 | 2,802.00 | 2,870.00 | 0.0M |
| 2025-03-13 | 2,904.00 | 2,944.00 | 2,860.00 | 2,860.00 | 0.0M |
| 2025-03-12 | 3,115.00 | 3,155.00 | 2,909.00 | 2,909.00 | 0.0M |
| 2025-03-11 | 2,973.00 | 3,100.00 | 2,954.00 | 3,100.00 | 0.0M |
| 2025-03-10 | 3,045.00 | 3,045.00 | 3,000.00 | 3,010.00 | 0.0M |
| 2025-03-07 | 3,000.00 | 3,010.00 | 2,938.00 | 3,000.00 | 0.0M |
| 2025-03-06 | 2,947.00 | 3,000.00 | 2,902.00 | 3,000.00 | 0.0M |
| 2025-03-05 | 2,970.00 | 2,970.00 | 2,874.00 | 2,930.00 | 0.0M |
| 2025-03-04 | 2,964.00 | 2,967.00 | 2,900.00 | 2,967.00 | 0.0M |
| 2025-03-03 | 2,964.00 | 2,980.00 | 2,964.00 | 2,970.00 | 0.0M |
| 2025-02-28 | 2,953.00 | 2,984.00 | 2,943.00 | 2,964.00 | 0.0M |
| 2025-02-27 | 2,969.00 | 2,999.00 | 2,952.00 | 2,970.00 | 0.0M |
| 2025-02-26 | 2,995.00 | 3,000.00 | 2,958.00 | 2,958.00 | 0.0M |
| 2025-02-25 | 2,980.00 | 2,990.00 | 2,961.00 | 2,985.00 | 0.0M |
| 2025-02-21 | 2,883.00 | 2,969.00 | 2,883.00 | 2,969.00 | 0.0M |
| 2025-02-20 | 2,865.00 | 2,870.00 | 2,850.00 | 2,850.00 | 0.0M |
| 2025-02-19 | 2,853.00 | 2,869.00 | 2,847.00 | 2,847.00 | 0.0M |
| 2025-02-18 | 2,860.00 | 2,880.00 | 2,850.00 | 2,878.00 | 0.0M |
| 2025-02-17 | 2,887.00 | 2,890.00 | 2,880.00 | 2,880.00 | 0.0M |
| 2025-02-14 | 2,968.00 | 2,997.00 | 2,911.00 | 2,911.00 | 0.0M |
| 2025-02-13 | 2,956.00 | 2,960.00 | 2,911.00 | 2,918.00 | 0.0M |
| 2025-02-12 | 2,966.00 | 2,967.00 | 2,950.00 | 2,950.00 | 0.0M |
| 2025-02-10 | 2,965.00 | 3,015.00 | 2,965.00 | 2,965.00 | 0.0M |
| 2025-02-07 | 3,035.00 | 3,075.00 | 2,962.00 | 2,962.00 | 0.0M |
| 2025-02-06 | 2,995.00 | 3,015.00 | 2,980.00 | 2,995.00 | 0.0M |
| 2025-02-05 | 3,015.00 | 3,020.00 | 3,005.00 | 3,020.00 | 0.0M |
| 2025-02-04 | 2,969.00 | 3,000.00 | 2,969.00 | 3,000.00 | 0.0M |
| 2025-02-03 | 3,005.00 | 3,005.00 | 2,969.00 | 2,969.00 | 0.0M |
| 2025-01-31 | 3,000.00 | 3,000.00 | 2,950.00 | 2,995.00 | 0.0M |
| 2025-01-30 | 3,015.00 | 3,050.00 | 2,940.00 | 2,980.00 | 0.0M |
| 2025-01-29 | 3,020.00 | 3,055.00 | 3,020.00 | 3,045.00 | 0.0M |
| 2025-01-28 | 2,990.00 | 3,020.00 | 2,969.00 | 3,020.00 | 0.0M |
| 2025-01-27 | 2,931.00 | 3,080.00 | 2,931.00 | 3,020.00 | 0.0M |
| 2025-01-24 | 2,895.00 | 2,959.00 | 2,895.00 | 2,924.00 | 0.0M |
| 2025-01-23 | 2,831.00 | 2,893.00 | 2,820.00 | 2,893.00 | 0.0M |
| 2025-01-22 | 2,815.00 | 2,866.00 | 2,815.00 | 2,831.00 | 0.0M |
| 2025-01-21 | 2,882.00 | 2,911.00 | 2,812.00 | 2,815.00 | 0.0M |
| 2025-01-20 | 2,930.00 | 3,020.00 | 2,882.00 | 2,882.00 | 0.0M |
| 2025-01-17 | 2,770.00 | 3,000.00 | 2,769.00 | 3,000.00 | 0.0M |
| 2025-01-16 | 2,770.00 | 2,770.00 | 2,733.00 | 2,768.00 | 0.0M |
| 2025-01-15 | 2,785.00 | 2,785.00 | 2,730.00 | 2,746.00 | 0.0M |
| 2025-01-14 | 2,770.00 | 2,770.00 | 2,720.00 | 2,765.00 | 0.0M |
| 2025-01-10 | 2,760.00 | 2,780.00 | 2,758.00 | 2,775.00 | 0.0M |
| 2025-01-09 | 2,785.00 | 2,785.00 | 2,765.00 | 2,765.00 | 0.0M |
| 2025-01-08 | 2,767.00 | 2,788.00 | 2,767.00 | 2,782.00 | 0.0M |
| 2025-01-07 | 2,782.00 | 2,787.00 | 2,758.00 | 2,763.00 | 0.0M |
| 2025-01-06 | 2,790.00 | 2,790.00 | 2,760.00 | 2,762.00 | 0.0M |