1,545.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1,225.19 | 1,274.99 | 1,225.19 | 1,274.99 | 0.0M |
| 2024-12-30 | 1,241.90 | 1,272.80 | 1,241.90 | 1,241.90 | 0.0M |
| 2024-12-27 | 1,275.99 | 1,275.99 | 1,268.32 | 1,268.32 | 0.0M |
| 2024-12-26 | 1,330.65 | 1,330.66 | 1,330.64 | 1,330.64 | 0.0M |
| 2024-12-24 | 1,279.65 | 1,316.96 | 1,279.65 | 1,297.54 | 0.0M |
| 2024-12-23 | 1,276.15 | 1,276.15 | 1,276.15 | 1,276.15 | 0.0M |
| 2024-12-20 | 1,268.29 | 1,298.69 | 1,268.29 | 1,298.69 | 0.0M |
| 2024-12-19 | 1,258.73 | 1,258.73 | 1,258.73 | 1,258.73 | 0.0M |
| 2024-12-18 | 1,295.00 | 1,295.00 | 1,199.37 | 1,199.37 | 0.0M |
| 2024-12-17 | 1,199.64 | 1,317.89 | 1,199.64 | 1,317.89 | 0.0M |
| 2024-12-16 | 1,155.69 | 1,200.00 | 1,155.69 | 1,200.00 | 0.0M |
| 2024-12-13 | 1,160.00 | 1,165.70 | 1,146.58 | 1,165.70 | 0.0M |
| 2024-12-12 | 1,117.17 | 1,177.77 | 1,117.17 | 1,175.00 | 0.0M |
| 2024-12-11 | 1,102.00 | 1,139.69 | 1,102.00 | 1,132.13 | 0.0M |
| 2024-12-10 | 1,115.05 | 1,115.05 | 1,077.92 | 1,105.58 | 0.0M |
| 2024-12-09 | 1,143.79 | 1,143.79 | 1,143.79 | 1,143.79 | 0.0M |
| 2024-12-06 | 1,096.95 | 1,149.99 | 1,096.95 | 1,135.00 | 0.0M |
| 2024-12-05 | 1,139.95 | 1,139.95 | 1,099.96 | 1,100.00 | 0.0M |
| 2024-12-04 | 1,131.97 | 1,140.00 | 1,129.91 | 1,140.00 | 0.0M |
| 2024-12-03 | 1,080.00 | 1,125.00 | 1,080.00 | 1,124.97 | 0.0M |
| 2024-12-02 | 1,061.21 | 1,085.00 | 1,061.21 | 1,080.20 | 0.0M |
| 2024-11-27 | 1,047.05 | 1,075.01 | 1,047.05 | 1,075.01 | 0.0M |
| 2024-11-26 | 1,027.06 | 1,059.99 | 1,027.06 | 1,059.99 | 0.0M |
| 2024-11-25 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2024-11-20 | 1,029.70 | 1,049.89 | 1,029.70 | 1,049.89 | 0.0M |
| 2024-11-19 | 1,038.78 | 1,050.34 | 1,035.00 | 1,040.00 | 0.0M |
| 2024-11-18 | 1,060.00 | 1,060.00 | 975.87 | 1,050.00 | 0.0M |
| 2024-11-15 | 1,040.02 | 1,056.00 | 1,040.00 | 1,051.71 | 0.0M |
| 2024-11-14 | 1,021.00 | 1,055.00 | 966.00 | 1,055.00 | 0.0M |
| 2024-11-13 | 935.00 | 1,017.00 | 935.00 | 1,017.00 | 0.0M |
| 2024-11-12 | 876.75 | 925.00 | 876.75 | 917.50 | 0.0M |
| 2024-11-11 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0M |
| 2024-11-08 | 880.00 | 880.00 | 853.62 | 880.00 | 0.0M |
| 2024-11-07 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0M |
| 2024-11-06 | 879.95 | 879.95 | 862.85 | 879.95 | 0.0M |
| 2024-11-01 | 841.01 | 856.76 | 841.01 | 847.72 | 0.0M |
| 2024-10-30 | 841.55 | 841.55 | 841.55 | 841.55 | 0.0M |
| 2024-10-23 | 837.50 | 837.50 | 837.50 | 837.50 | 0.0M |
| 2024-10-22 | 863.67 | 863.67 | 863.67 | 863.67 | 0.0M |
| 2024-10-21 | 868.00 | 868.00 | 868.00 | 868.00 | 0.0M |
| 2024-10-17 | 830.55 | 872.06 | 830.55 | 872.06 | 0.0M |
| 2024-10-15 | 850.00 | 850.00 | 834.59 | 834.59 | 0.0M |
| 2024-10-10 | 834.59 | 834.59 | 834.59 | 834.59 | 0.0M |
| 2024-10-02 | 834.00 | 834.00 | 830.00 | 832.00 | 0.0M |
| 2024-10-01 | 842.50 | 844.50 | 842.50 | 844.50 | 0.0M |
| 2024-09-30 | 832.36 | 832.36 | 832.36 | 832.36 | 0.0M |
| 2024-09-25 | 821.60 | 821.60 | 821.60 | 821.60 | 0.0M |
| 2024-09-24 | 832.68 | 832.68 | 832.68 | 832.68 | 0.0M |
| 2024-09-20 | 822.00 | 822.00 | 822.00 | 822.00 | 0.0M |
| 2024-09-18 | 836.66 | 860.00 | 836.66 | 851.42 | 0.0M |
| 2024-09-17 | 835.00 | 835.00 | 835.00 | 835.00 | 0.0M |
| 2024-09-16 | 807.74 | 809.30 | 805.04 | 805.04 | 0.0M |
| 2024-09-13 | 809.51 | 809.51 | 809.51 | 809.51 | 0.0M |
| 2024-09-09 | 854.40 | 854.40 | 816.51 | 816.51 | 0.0M |
| 2024-09-04 | 857.50 | 857.50 | 857.50 | 857.50 | 0.0M |
| 2024-09-03 | 864.51 | 866.11 | 855.46 | 866.11 | 0.0M |
| 2024-08-29 | 890.92 | 890.92 | 890.92 | 890.92 | 0.0M |
| 2024-08-26 | 901.86 | 901.86 | 901.86 | 901.86 | 0.0M |
| 2024-08-22 | 893.87 | 893.87 | 893.87 | 893.87 | 0.0M |
| 2024-08-13 | 899.99 | 899.99 | 899.99 | 899.99 | 0.0M |
| 2024-08-12 | 938.95 | 938.95 | 901.00 | 901.00 | 0.0M |
| 2024-08-07 | 945.00 | 945.00 | 945.00 | 945.00 | 0.0M |
| 2024-08-05 | 911.00 | 911.00 | 911.00 | 911.00 | 0.0M |
| 2024-07-31 | 911.00 | 979.97 | 979.97 | 979.97 | 0.0M |
| 2024-07-26 | 983.00 | 983.00 | 983.00 | 983.00 | 0.0M |
| 2024-07-25 | 947.40 | 947.40 | 947.40 | 947.40 | 0.0M |
| 2024-07-24 | 949.13 | 955.04 | 949.13 | 955.04 | 0.0M |
| 2024-07-23 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0M |
| 2024-07-22 | 960.54 | 960.54 | 960.54 | 960.54 | 0.0M |
| 2024-07-18 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2024-07-11 | 909.88 | 909.88 | 909.88 | 909.88 | 0.0M |
| 2024-07-09 | 908.00 | 908.00 | 908.00 | 908.00 | 0.0M |
| 2024-07-05 | 943.00 | 943.00 | 943.00 | 943.00 | 0.0M |
| 2024-07-01 | 939.87 | 939.87 | 939.87 | 939.87 | 0.0M |
| 2024-06-28 | 939.40 | 939.40 | 911.79 | 912.50 | 0.0M |
| 2024-06-25 | 936.95 | 936.95 | 936.95 | 936.95 | 0.0M |
| 2024-06-24 | 940.00 | 940.01 | 940.00 | 940.01 | 0.0M |
| 2024-06-21 | 905.25 | 942.12 | 895.00 | 942.12 | 0.0M |
| 2024-06-20 | 927.65 | 955.30 | 927.65 | 955.30 | 0.0M |
| 2024-06-18 | 929.92 | 948.80 | 929.92 | 948.80 | 0.0M |
| 2024-06-17 | 924.70 | 924.70 | 924.70 | 924.70 | 0.0M |
| 2024-06-14 | 925.00 | 925.00 | 925.00 | 925.00 | 0.0M |
| 2024-06-12 | 923.50 | 942.50 | 942.50 | 942.50 | 0.0M |
| 2024-06-11 | 940.03 | 940.03 | 940.03 | 940.03 | 0.0M |
| 2024-06-10 | 975.41 | 975.41 | 945.00 | 945.00 | 0.0M |
| 2024-06-06 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2024-05-30 | 960.18 | 980.00 | 960.18 | 980.00 | 0.0M |
| 2024-05-29 | 960.00 | 970.54 | 960.00 | 970.54 | 0.0M |
| 2024-05-28 | 962.70 | 975.00 | 962.70 | 975.00 | 0.0M |
| 2024-05-24 | 984.00 | 984.00 | 984.00 | 984.00 | 0.0M |
| 2024-05-23 | 975.61 | 975.61 | 973.96 | 973.96 | 0.0M |
| 2024-05-22 | 969.96 | 979.40 | 960.00 | 979.40 | 0.0M |
| 2024-05-21 | 969.00 | 969.00 | 969.00 | 969.00 | 0.0M |
| 2024-05-20 | 976.51 | 986.16 | 967.73 | 968.69 | 0.0M |
| 2024-05-17 | 1,055.00 | 1,055.00 | 972.68 | 973.35 | 0.0M |
| 2024-05-16 | 1,074.98 | 1,077.20 | 1,052.98 | 1,077.20 | 0.0M |
| 2024-05-15 | 993.33 | 1,075.00 | 993.33 | 1,075.00 | 0.0M |
| 2024-05-14 | 990.00 | 990.00 | 985.00 | 985.00 | 0.0M |
| 2024-05-13 | 1,055.00 | 1,055.00 | 995.00 | 995.00 | 0.0M |
| 2024-05-10 | 1,030.00 | 1,043.00 | 1,030.00 | 1,035.00 | 0.0M |
| 2024-05-09 | 1,007.75 | 1,035.00 | 1,007.75 | 1,035.00 | 0.0M |
| 2024-05-08 | 1,000.17 | 1,000.17 | 1,000.00 | 1,000.00 | 0.0M |
| 2024-05-07 | 1,008.89 | 1,008.89 | 995.00 | 995.00 | 0.0M |
| 2024-05-06 | 1,009.00 | 1,010.00 | 1,009.00 | 1,010.00 | 0.0M |
| 2024-05-03 | 1,009.00 | 1,011.00 | 1,008.00 | 1,011.00 | 0.0M |
| 2024-05-02 | 984.57 | 999.16 | 984.57 | 999.16 | 0.0M |
| 2024-05-01 | 977.51 | 990.00 | 977.51 | 990.00 | 0.0M |
| 2024-04-30 | 1,004.00 | 1,004.00 | 985.00 | 999.85 | 0.0M |
| 2024-04-29 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2024-04-26 | 992.50 | 1,005.00 | 992.50 | 1,005.00 | 0.0M |
| 2024-04-25 | 982.82 | 982.82 | 982.82 | 982.82 | 0.0M |
| 2024-04-24 | 1,000.00 | 1,000.00 | 995.00 | 997.19 | 0.0M |
| 2024-04-23 | 983.58 | 1,000.00 | 983.58 | 995.00 | 0.0M |
| 2024-04-22 | 981.50 | 996.00 | 981.50 | 996.00 | 0.0M |
| 2024-04-19 | 980.00 | 996.56 | 980.00 | 996.56 | 0.0M |
| 2024-04-18 | 941.20 | 966.70 | 934.88 | 966.70 | 0.0M |
| 2024-04-17 | 941.40 | 941.40 | 941.40 | 941.40 | 0.0M |
| 2024-04-16 | 954.17 | 954.17 | 954.17 | 954.17 | 0.0M |
| 2024-04-15 | 922.50 | 922.50 | 922.50 | 922.50 | 0.0M |
| 2024-04-12 | 919.64 | 919.64 | 919.64 | 919.64 | 0.0M |
| 2024-04-11 | 930.01 | 930.01 | 930.01 | 930.01 | 0.0M |
| 2024-04-10 | 940.00 | 940.00 | 940.00 | 940.00 | 0.0M |
| 2024-04-09 | 962.50 | 962.50 | 962.50 | 962.50 | 0.0M |
| 2024-04-05 | 965.00 | 965.00 | 965.00 | 965.00 | 0.0M |
| 2024-04-04 | 965.00 | 965.00 | 965.00 | 965.00 | 0.0M |
| 2024-04-02 | 982.00 | 990.00 | 965.00 | 965.00 | 0.0M |
| 2024-04-01 | 952.86 | 982.00 | 952.86 | 982.00 | 0.0M |
| 2024-03-27 | 940.00 | 968.49 | 940.00 | 968.49 | 0.0M |
| 2024-03-26 | 990.10 | 990.10 | 990.10 | 990.10 | 0.0M |
| 2024-03-25 | 982.20 | 982.20 | 980.00 | 980.00 | 0.0M |
| 2024-03-22 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2024-03-21 | 996.09 | 1,004.94 | 996.09 | 1,004.94 | 0.0M |
| 2024-03-20 | 995.00 | 995.00 | 990.00 | 990.00 | 0.0M |
| 2024-03-19 | 983.72 | 1,006.00 | 983.72 | 1,006.00 | 0.0M |
| 2024-03-18 | 946.11 | 1,015.99 | 946.11 | 993.00 | 0.0M |
| 2024-03-15 | 968.00 | 987.50 | 938.13 | 938.13 | 0.0M |
| 2024-03-14 | 987.00 | 987.00 | 987.00 | 987.00 | 0.0M |
| 2024-03-13 | 960.00 | 985.00 | 960.00 | 985.00 | 0.0M |
| 2024-03-12 | 948.00 | 960.00 | 947.95 | 960.00 | 0.0M |
| 2024-03-11 | 903.00 | 950.88 | 903.00 | 944.96 | 0.0M |
| 2024-03-08 | 896.99 | 925.00 | 896.99 | 925.00 | 0.0M |
| 2024-03-07 | 967.00 | 967.00 | 967.00 | 967.00 | 0.0M |
| 2024-03-06 | 910.00 | 960.00 | 910.00 | 959.68 | 0.0M |
| 2024-03-04 | 900.00 | 911.00 | 900.00 | 911.00 | 0.0M |
| 2024-02-28 | 886.70 | 897.72 | 875.00 | 897.72 | 0.0M |
| 2024-02-26 | 798.00 | 886.12 | 798.00 | 882.69 | 0.0M |
| 2024-02-15 | 764.00 | 764.00 | 750.00 | 750.00 | 0.0M |
| 2024-02-13 | 760.00 | 760.00 | 750.00 | 750.00 | 0.0M |
| 2024-02-12 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0M |
| 2024-02-09 | 755.32 | 755.32 | 755.32 | 755.32 | 0.0M |
| 2024-02-08 | 769.29 | 769.29 | 762.00 | 762.00 | 0.0M |
| 2024-02-07 | 781.00 | 781.00 | 780.00 | 780.00 | 0.0M |
| 2024-01-24 | 787.45 | 788.95 | 781.99 | 788.95 | 0.0M |
| 2024-01-22 | 768.07 | 787.47 | 767.00 | 787.47 | 0.0M |
| 2024-01-18 | 764.71 | 769.19 | 759.00 | 759.00 | 0.0M |
| 2024-01-17 | 797.99 | 797.99 | 771.00 | 771.00 | 0.0M |
| 2024-01-11 | 801.01 | 801.01 | 801.01 | 801.01 | 0.0M |
| 2024-01-10 | 808.12 | 808.12 | 808.12 | 808.12 | 0.0M |
| 2024-01-05 | 815.00 | 815.00 | 814.69 | 814.69 | 0.0M |
| 2024-01-04 | 785.05 | 809.97 | 775.05 | 775.06 | 0.0M |
| 2024-01-03 | 792.96 | 800.51 | 792.96 | 798.85 | 0.0M |