1,598.00
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 | 1,452.00 | 1,598.00 | 1,438.00 | 1,598.00 | 4.5M |
| 2025-09-25 | 1,420.00 | 1,557.00 | 1,400.00 | 1,458.00 | 2.7M |
| 2025-09-24 | 1,403.00 | 1,543.00 | 1,370.00 | 1,433.00 | 3.3M |
| 2025-09-23 | 1,362.00 | 1,425.00 | 1,337.00 | 1,403.00 | 1.3M |
| 2025-09-22 | 1,236.00 | 1,431.00 | 1,225.00 | 1,390.00 | 4.1M |
| 2025-09-19 | 1,220.00 | 1,264.00 | 1,201.00 | 1,215.00 | 0.7M |
| 2025-09-18 | 1,300.00 | 1,319.00 | 1,225.00 | 1,240.00 | 1.3M |
| 2025-09-17 | 1,418.00 | 1,430.00 | 1,297.00 | 1,314.00 | 1.6M |
| 2025-09-16 | 1,279.00 | 1,530.00 | 1,279.00 | 1,401.00 | 9.3M |
| 2025-09-15 | 1,189.00 | 1,290.00 | 1,187.00 | 1,271.00 | 1.6M |
| 2025-09-12 | 1,160.00 | 1,300.00 | 1,158.00 | 1,187.00 | 3.1M |
| 2025-09-11 | 1,105.00 | 1,215.00 | 1,088.00 | 1,158.00 | 1.4M |
| 2025-09-10 | 1,115.00 | 1,123.00 | 1,096.00 | 1,108.00 | 0.4M |
| 2025-09-09 | 1,160.00 | 1,160.00 | 1,090.00 | 1,115.00 | 1.0M |
| 2025-09-08 | 1,133.00 | 1,240.00 | 1,127.00 | 1,160.00 | 1.1M |
| 2025-09-05 | 1,178.00 | 1,183.00 | 1,122.00 | 1,137.00 | 0.8M |
| 2025-09-04 | 1,095.00 | 1,327.00 | 1,093.00 | 1,163.00 | 6.0M |
| 2025-09-03 | 1,133.00 | 1,153.00 | 1,094.00 | 1,095.00 | 0.6M |
| 2025-09-02 | 1,143.00 | 1,155.00 | 1,074.00 | 1,132.00 | 1.4M |
| 2025-09-01 | 1,212.00 | 1,245.00 | 1,137.00 | 1,143.00 | 1.0M |
| 2025-08-29 | 1,218.00 | 1,225.00 | 1,161.00 | 1,212.00 | 0.8M |
| 2025-08-28 | 1,266.00 | 1,271.00 | 1,209.00 | 1,217.00 | 1.0M |
| 2025-08-27 | 1,286.00 | 1,286.00 | 1,243.00 | 1,272.00 | 0.8M |
| 2025-08-26 | 1,292.00 | 1,320.00 | 1,257.00 | 1,286.00 | 1.3M |
| 2025-08-25 | 1,348.00 | 1,366.00 | 1,322.00 | 1,323.00 | 0.7M |
| 2025-08-22 | 1,364.00 | 1,402.00 | 1,326.00 | 1,345.00 | 1.1M |
| 2025-08-21 | 1,435.00 | 1,478.00 | 1,354.00 | 1,354.00 | 2.5M |
| 2025-08-20 | 1,340.00 | 1,537.00 | 1,331.00 | 1,435.00 | 8.2M |
| 2025-08-19 | 1,540.00 | 1,541.00 | 1,382.00 | 1,382.00 | 4.7M |
| 2025-08-18 | 1,382.00 | 1,660.00 | 1,358.00 | 1,543.00 | 26.8M |
| 2025-08-14 | 1,228.00 | 1,555.00 | 1,146.00 | 1,337.00 | 25.5M |
| 2025-08-13 | 1,295.00 | 1,307.00 | 1,229.00 | 1,229.00 | 1.8M |
| 2025-08-12 | 1,382.00 | 1,410.00 | 1,291.00 | 1,294.00 | 2.1M |
| 2025-08-11 | 1,379.00 | 1,470.00 | 1,290.00 | 1,373.00 | 4.8M |
| 2025-08-08 | 1,451.00 | 1,526.00 | 1,376.00 | 1,379.00 | 6.1M |
| 2025-08-07 | 1,620.00 | 1,691.00 | 1,382.00 | 1,423.00 | 11.7M |
| 2025-08-06 | 1,450.00 | 1,755.00 | 1,430.00 | 1,670.00 | 54.1M |
| 2025-08-05 | 1,062.00 | 1,362.00 | 1,048.00 | 1,362.00 | 19.8M |
| 2025-08-04 | 1,245.00 | 1,245.00 | 1,046.00 | 1,048.00 | 7.3M |
| 2025-08-01 | 1,339.00 | 1,419.00 | 1,206.00 | 1,233.00 | 8.4M |
| 2025-07-31 | 1,805.00 | 1,830.00 | 1,294.00 | 1,369.00 | 27.4M |
| 2025-07-30 | 2,480.00 | 2,890.00 | 1,810.00 | 1,810.00 | 16.8M |
| 2025-07-29 | 3,800.00 | 3,845.00 | 2,585.00 | 2,585.00 | 0.8M |
| 2025-07-28 | 4,090.00 | 4,185.00 | 3,580.00 | 3,690.00 | 0.4M |
| 2025-07-25 | 4,100.00 | 4,130.00 | 3,825.00 | 4,095.00 | 0.2M |
| 2025-07-24 | 4,000.00 | 4,325.00 | 4,000.00 | 4,100.00 | 0.2M |
| 2025-07-23 | 4,150.00 | 4,150.00 | 3,745.00 | 4,000.00 | 0.2M |
| 2025-07-22 | 4,525.00 | 4,525.00 | 3,735.00 | 4,000.00 | 1.0M |
| 2025-07-21 | 4,690.00 | 4,690.00 | 4,430.00 | 4,525.00 | 0.2M |
| 2025-07-18 | 4,645.00 | 4,870.00 | 4,400.00 | 4,690.00 | 0.2M |
| 2025-07-17 | 4,685.00 | 4,685.00 | 4,435.00 | 4,645.00 | 0.1M |
| 2025-07-16 | 4,700.00 | 4,760.00 | 4,570.00 | 4,570.00 | 0.1M |
| 2025-07-15 | 4,630.00 | 4,890.00 | 4,590.00 | 4,700.00 | 0.3M |
| 2025-07-14 | 4,855.00 | 4,960.00 | 4,470.00 | 4,625.00 | 0.2M |
| 2025-07-11 | 4,630.00 | 4,890.00 | 4,315.00 | 4,800.00 | 0.5M |
| 2025-07-10 | 4,435.00 | 4,645.00 | 4,270.00 | 4,505.00 | 0.1M |
| 2025-07-09 | 4,545.00 | 4,545.00 | 4,420.00 | 4,490.00 | 0.1M |
| 2025-07-08 | 4,620.00 | 4,685.00 | 4,345.00 | 4,595.00 | 0.1M |
| 2025-07-07 | 4,600.00 | 4,800.00 | 4,345.00 | 4,620.00 | 0.2M |
| 2025-07-04 | 4,785.00 | 4,790.00 | 4,450.00 | 4,690.00 | 0.2M |
| 2025-07-03 | 4,745.00 | 4,960.00 | 4,580.00 | 4,770.00 | 0.2M |
| 2025-07-02 | 4,690.00 | 4,740.00 | 4,600.00 | 4,695.00 | 0.1M |
| 2025-07-01 | 4,735.00 | 4,840.00 | 4,535.00 | 4,745.00 | 0.1M |
| 2025-06-30 | 4,865.00 | 4,950.00 | 4,500.00 | 4,735.00 | 0.2M |
| 2025-06-27 | 4,760.00 | 4,775.00 | 4,575.00 | 4,760.00 | 0.1M |
| 2025-06-26 | 4,855.00 | 4,855.00 | 4,590.00 | 4,760.00 | 0.2M |
| 2025-06-25 | 4,700.00 | 4,890.00 | 4,700.00 | 4,820.00 | 0.1M |
| 2025-06-24 | 4,495.00 | 4,850.00 | 4,495.00 | 4,700.00 | 0.2M |
| 2025-06-23 | 4,745.00 | 4,895.00 | 4,460.00 | 4,465.00 | 0.2M |
| 2025-06-20 | 4,900.00 | 4,970.00 | 4,805.00 | 4,880.00 | 0.1M |
| 2025-06-19 | 5,250.00 | 5,250.00 | 4,840.00 | 4,920.00 | 0.3M |
| 2025-06-18 | 5,190.00 | 5,290.00 | 4,900.00 | 5,110.00 | 0.7M |
| 2025-06-17 | 5,220.00 | 5,440.00 | 5,000.00 | 5,190.00 | 0.4M |
| 2025-06-16 | 5,150.00 | 5,220.00 | 4,980.00 | 5,220.00 | 0.3M |
| 2025-06-13 | 4,980.00 | 5,190.00 | 4,585.00 | 5,150.00 | 0.6M |
| 2025-06-12 | 4,700.00 | 5,240.00 | 4,665.00 | 4,980.00 | 0.7M |
| 2025-06-11 | 4,780.00 | 4,940.00 | 4,660.00 | 4,690.00 | 0.2M |
| 2025-06-10 | 4,830.00 | 4,835.00 | 4,605.00 | 4,755.00 | 0.1M |
| 2025-06-09 | 4,500.00 | 4,960.00 | 4,500.00 | 4,830.00 | 0.3M |
| 2025-06-05 | 4,800.00 | 4,855.00 | 4,550.00 | 4,560.00 | 0.2M |
| 2025-06-04 | 5,030.00 | 5,050.00 | 4,380.00 | 4,805.00 | 0.5M |
| 2025-06-02 | 4,825.00 | 5,030.00 | 4,795.00 | 4,845.00 | 0.3M |
| 2025-05-30 | 4,960.00 | 4,960.00 | 4,715.00 | 4,780.00 | 0.1M |
| 2025-05-29 | 4,930.00 | 5,110.00 | 4,730.00 | 4,830.00 | 0.3M |
| 2025-05-28 | 4,520.00 | 4,880.00 | 4,400.00 | 4,835.00 | 0.3M |
| 2025-05-27 | 4,545.00 | 4,685.00 | 4,405.00 | 4,520.00 | 0.2M |
| 2025-05-26 | 4,680.00 | 4,895.00 | 4,350.00 | 4,555.00 | 0.3M |
| 2025-05-23 | 4,195.00 | 4,945.00 | 4,195.00 | 4,680.00 | 0.6M |
| 2025-05-22 | 4,470.00 | 4,640.00 | 4,220.00 | 4,225.00 | 0.5M |
| 2025-05-21 | 5,610.00 | 5,650.00 | 4,210.00 | 4,470.00 | 1.6M |
| 2025-05-20 | 5,770.00 | 5,870.00 | 5,450.00 | 5,500.00 | 0.5M |
| 2025-05-19 | 5,750.00 | 5,820.00 | 5,500.00 | 5,770.00 | 0.3M |
| 2025-05-16 | 5,950.00 | 5,950.00 | 5,010.00 | 5,730.00 | 0.9M |
| 2025-05-15 | 6,290.00 | 6,300.00 | 5,460.00 | 5,620.00 | 0.9M |
| 2025-05-14 | 5,670.00 | 5,860.00 | 5,540.00 | 5,830.00 | 0.6M |
| 2025-05-13 | 5,650.00 | 5,890.00 | 5,110.00 | 5,600.00 | 0.4M |
| 2025-05-12 | 5,730.00 | 6,030.00 | 5,560.00 | 5,560.00 | 0.6M |
| 2025-05-09 | 5,300.00 | 5,600.00 | 5,300.00 | 5,530.00 | 0.5M |
| 2025-05-08 | 5,000.00 | 5,430.00 | 4,850.00 | 5,300.00 | 0.6M |
| 2025-05-07 | 4,800.00 | 5,100.00 | 4,425.00 | 4,810.00 | 0.4M |
| 2025-05-02 | 4,200.00 | 4,775.00 | 4,200.00 | 4,720.00 | 0.7M |
| 2025-04-30 | 4,330.00 | 5,510.00 | 4,250.00 | 5,090.00 | 1.5M |
| 2025-04-29 | 4,060.00 | 4,395.00 | 3,850.00 | 4,335.00 | 1.3M |
| 2025-04-28 | 7,600.00 | 7,600.00 | 4,100.00 | 4,100.00 | 4.8M |
| 2025-04-25 | 5,700.00 | 5,990.00 | 5,470.00 | 5,850.00 | 0.9M |
| 2025-04-24 | 4,995.00 | 5,500.00 | 4,800.00 | 5,470.00 | 1.1M |
| 2025-04-23 | 4,370.00 | 4,880.00 | 4,120.00 | 4,755.00 | 0.8M |
| 2025-04-22 | 4,040.00 | 4,400.00 | 3,880.00 | 4,380.00 | 0.9M |
| 2025-04-21 | 3,700.00 | 4,175.00 | 3,615.00 | 3,995.00 | 1.3M |
| 2025-04-18 | 3,355.00 | 3,645.00 | 3,355.00 | 3,640.00 | 0.5M |
| 2025-04-17 | 3,390.00 | 3,550.00 | 3,275.00 | 3,355.00 | 0.4M |
| 2025-04-16 | 2,985.00 | 3,420.00 | 2,850.00 | 3,385.00 | 0.7M |
| 2025-04-15 | 2,535.00 | 3,050.00 | 2,480.00 | 3,010.00 | 0.6M |
| 2025-04-14 | 2,635.00 | 2,635.00 | 2,500.00 | 2,535.00 | 0.1M |
| 2025-04-11 | 2,405.00 | 2,605.00 | 2,310.00 | 2,550.00 | 0.2M |
| 2025-04-10 | 2,640.00 | 2,640.00 | 2,425.00 | 2,430.00 | 0.1M |
| 2025-04-09 | 2,555.00 | 2,555.00 | 2,345.00 | 2,465.00 | 0.1M |
| 2025-04-08 | 2,620.00 | 2,690.00 | 2,450.00 | 2,520.00 | 0.2M |
| 2025-04-07 | 2,310.00 | 2,620.00 | 2,080.00 | 2,620.00 | 0.6M |
| 2025-04-04 | 2,670.00 | 2,680.00 | 2,490.00 | 2,595.00 | 0.1M |
| 2025-04-03 | 2,600.00 | 2,695.00 | 2,560.00 | 2,605.00 | 0.1M |
| 2025-04-02 | 2,640.00 | 2,670.00 | 2,425.00 | 2,655.00 | 0.2M |
| 2025-04-01 | 2,630.00 | 2,715.00 | 2,605.00 | 2,615.00 | 0.1M |
| 2025-03-31 | 2,610.00 | 2,795.00 | 2,580.00 | 2,610.00 | 0.2M |
| 2025-03-28 | 2,800.00 | 2,920.00 | 2,690.00 | 2,735.00 | 0.2M |
| 2025-03-27 | 2,880.00 | 2,945.00 | 2,800.00 | 2,800.00 | 0.2M |
| 2025-03-26 | 2,970.00 | 3,020.00 | 2,840.00 | 2,880.00 | 0.2M |
| 2025-03-25 | 2,880.00 | 3,000.00 | 2,750.00 | 2,855.00 | 0.1M |
| 2025-03-24 | 3,130.00 | 3,150.00 | 2,900.00 | 2,950.00 | 0.4M |
| 2025-03-21 | 2,835.00 | 3,045.00 | 2,760.00 | 3,025.00 | 0.4M |
| 2025-03-20 | 2,845.00 | 2,875.00 | 2,710.00 | 2,820.00 | 0.2M |
| 2025-03-19 | 2,945.00 | 3,010.00 | 2,830.00 | 2,845.00 | 0.2M |
| 2025-03-18 | 2,975.00 | 3,030.00 | 2,920.00 | 2,945.00 | 0.1M |
| 2025-03-17 | 3,030.00 | 3,075.00 | 2,940.00 | 2,975.00 | 0.2M |
| 2025-03-14 | 2,895.00 | 3,110.00 | 2,870.00 | 3,035.00 | 0.6M |
| 2025-03-13 | 2,880.00 | 2,925.00 | 2,805.00 | 2,870.00 | 0.2M |
| 2025-03-12 | 2,905.00 | 2,985.00 | 2,760.00 | 2,870.00 | 0.2M |
| 2025-03-11 | 2,970.00 | 2,995.00 | 2,805.00 | 2,900.00 | 0.2M |
| 2025-03-10 | 2,990.00 | 3,090.00 | 2,940.00 | 2,995.00 | 0.5M |
| 2025-03-07 | 2,950.00 | 3,030.00 | 2,895.00 | 2,940.00 | 0.4M |
| 2025-03-06 | 2,935.00 | 2,995.00 | 2,865.00 | 2,950.00 | 0.4M |
| 2025-03-05 | 2,800.00 | 3,000.00 | 2,720.00 | 2,920.00 | 0.7M |
| 2025-03-04 | 2,765.00 | 3,100.00 | 2,765.00 | 2,855.00 | 1.3M |
| 2025-02-28 | 2,670.00 | 3,280.00 | 2,595.00 | 2,765.00 | 4.4M |
| 2025-02-27 | 2,900.00 | 2,915.00 | 2,530.00 | 2,700.00 | 0.6M |
| 2025-02-26 | 2,740.00 | 2,880.00 | 2,705.00 | 2,810.00 | 0.2M |
| 2025-02-25 | 2,875.00 | 2,875.00 | 2,580.00 | 2,800.00 | 0.6M |
| 2025-02-24 | 2,820.00 | 3,330.00 | 2,660.00 | 2,875.00 | 2.2M |
| 2025-02-21 | 3,765.00 | 3,930.00 | 3,690.00 | 3,710.00 | 0.1M |
| 2025-02-20 | 3,715.00 | 3,980.00 | 3,560.00 | 3,745.00 | 0.2M |
| 2025-02-19 | 4,600.00 | 4,600.00 | 3,700.00 | 3,710.00 | 0.4M |
| 2025-02-18 | 4,720.00 | 4,780.00 | 4,550.00 | 4,580.00 | 0.1M |
| 2025-02-17 | 4,850.00 | 4,925.00 | 4,435.00 | 4,785.00 | 0.2M |
| 2025-02-14 | 4,585.00 | 4,720.00 | 4,380.00 | 4,720.00 | 0.1M |
| 2025-02-13 | 4,690.00 | 4,690.00 | 4,345.00 | 4,580.00 | 0.1M |
| 2025-02-12 | 4,530.00 | 5,410.00 | 4,150.00 | 4,525.00 | 0.6M |
| 2025-02-11 | 3,980.00 | 4,840.00 | 3,930.00 | 4,510.00 | 0.8M |
| 2025-02-10 | 3,585.00 | 3,860.00 | 3,440.00 | 3,790.00 | 0.2M |
| 2025-02-07 | 3,420.00 | 3,600.00 | 3,320.00 | 3,575.00 | 0.2M |
| 2025-02-06 | 3,145.00 | 3,500.00 | 3,125.00 | 3,480.00 | 0.1M |
| 2025-02-05 | 3,030.00 | 3,535.00 | 2,930.00 | 3,175.00 | 0.3M |
| 2025-02-04 | 3,275.00 | 3,325.00 | 2,755.00 | 3,000.00 | 0.1M |
| 2025-02-03 | 3,450.00 | 3,620.00 | 3,125.00 | 3,355.00 | 0.1M |
| 2025-01-31 | 4,165.00 | 4,165.00 | 3,370.00 | 3,545.00 | 0.3M |
| 2025-01-24 | 3,200.00 | 3,510.00 | 3,110.00 | 3,433.33 | 1.2M |
| 2025-01-23 | 23,850.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2025-01-22 | 23,850.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2025-01-21 | 23,850.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2025-01-20 | 23,850.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2025-01-17 | 23,850.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2025-01-16 | 23,850.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2025-01-15 | 23,850.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2025-01-14 | 23,850.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2025-01-13 | 23,850.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2025-01-10 | 23,850.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2025-01-09 | 23,850.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2025-01-08 | 23,850.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2025-01-07 | 23,850.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2025-01-06 | 23,850.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2025-01-03 | 3,180.00 | 3,466.66 | 2,866.66 | 2,880.00 | 1.2M |
| 2025-01-02 | 3,033.33 | 3,246.66 | 2,740.00 | 3,173.33 | 0.4M |