1,551.35
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 | 1,600.15 | 1,600.15 | 1,533.10 | 1,551.35 | 0.0M |
| 2025-09-25 | 1,567.80 | 1,618.15 | 1,550.35 | 1,613.50 | 0.1M |
| 2025-09-24 | 1,605.90 | 1,619.90 | 1,535.00 | 1,541.10 | 0.1M |
| 2025-09-23 | 1,620.05 | 1,639.95 | 1,591.70 | 1,604.60 | 0.0M |
| 2025-09-19 | 1,672.00 | 1,720.00 | 1,650.00 | 1,700.85 | 0.0M |
| 2025-09-18 | 1,684.00 | 1,704.75 | 1,655.05 | 1,665.35 | 0.0M |
| 2025-09-17 | 1,688.00 | 1,707.00 | 1,655.00 | 1,696.70 | 0.0M |
| 2025-09-16 | 1,669.00 | 1,725.00 | 1,657.60 | 1,678.90 | 0.0M |
| 2025-09-15 | 1,680.40 | 1,697.00 | 1,635.00 | 1,659.55 | 0.0M |
| 2025-09-12 | 1,700.00 | 1,717.95 | 1,668.00 | 1,680.40 | 0.0M |
| 2025-09-11 | 1,689.00 | 1,710.05 | 1,673.05 | 1,693.35 | 0.0M |
| 2025-09-10 | 1,714.95 | 1,734.90 | 1,675.00 | 1,685.50 | 0.0M |
| 2025-09-09 | 1,766.00 | 1,780.00 | 1,692.00 | 1,698.70 | 0.1M |
| 2025-09-08 | 1,740.20 | 1,828.80 | 1,740.00 | 1,758.05 | 0.0M |
| 2025-09-05 | 1,810.00 | 1,817.95 | 1,734.30 | 1,748.95 | 0.0M |
| 2025-09-04 | 1,850.00 | 1,869.75 | 1,763.85 | 1,805.70 | 0.0M |
| 2025-09-03 | 1,733.50 | 1,808.10 | 1,730.00 | 1,808.10 | 0.0M |
| 2025-09-02 | 1,735.00 | 1,760.00 | 1,713.00 | 1,722.00 | 0.0M |
| 2025-09-01 | 1,765.00 | 1,819.90 | 1,701.20 | 1,712.95 | 0.1M |
| 2025-08-29 | 1,815.00 | 1,845.00 | 1,754.00 | 1,768.45 | 0.0M |
| 2025-08-28 | 1,881.00 | 1,893.40 | 1,787.20 | 1,806.40 | 0.1M |
| 2025-08-26 | 1,890.00 | 1,924.85 | 1,841.00 | 1,881.25 | 0.0M |
| 2025-08-25 | 1,879.35 | 1,952.00 | 1,870.00 | 1,884.95 | 0.1M |
| 2025-08-22 | 1,862.00 | 1,908.00 | 1,820.00 | 1,870.00 | 0.0M |
| 2025-08-21 | 1,790.00 | 1,880.00 | 1,780.00 | 1,864.35 | 0.1M |
| 2025-08-20 | 1,812.10 | 1,819.90 | 1,763.35 | 1,793.25 | 0.0M |
| 2025-08-19 | 1,842.00 | 1,842.00 | 1,754.30 | 1,821.40 | 0.1M |
| 2025-08-18 | 1,775.00 | 1,803.10 | 1,750.00 | 1,803.10 | 0.1M |
| 2025-08-14 | 1,680.60 | 1,740.00 | 1,680.60 | 1,717.25 | 0.0M |
| 2025-08-13 | 1,680.05 | 1,737.10 | 1,651.30 | 1,680.60 | 0.0M |
| 2025-08-12 | 1,725.00 | 1,764.00 | 1,680.00 | 1,690.95 | 0.0M |
| 2025-08-11 | 1,659.55 | 1,740.00 | 1,612.25 | 1,699.60 | 0.0M |
| 2025-08-08 | 1,699.65 | 1,724.90 | 1,640.00 | 1,659.55 | 0.0M |
| 2025-08-07 | 1,745.00 | 1,758.90 | 1,672.65 | 1,688.40 | 0.0M |
| 2025-08-06 | 1,797.10 | 1,797.10 | 1,722.30 | 1,746.50 | 0.0M |
| 2025-08-05 | 1,828.00 | 1,829.00 | 1,753.30 | 1,797.15 | 0.1M |
| 2025-08-04 | 1,751.90 | 1,817.70 | 1,692.30 | 1,802.40 | 0.1M |
| 2025-08-01 | 1,935.15 | 1,935.15 | 1,750.85 | 1,751.90 | 0.4M |
| 2025-07-31 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.0M |
| 2025-07-30 | 1,695.00 | 1,760.40 | 1,593.35 | 1,755.25 | 0.2M |
| 2025-07-29 | 1,637.80 | 1,677.55 | 1,604.00 | 1,676.60 | 0.1M |
| 2025-07-28 | 1,519.95 | 1,597.70 | 1,519.95 | 1,597.70 | 0.1M |
| 2025-07-25 | 1,517.00 | 1,548.00 | 1,493.00 | 1,521.65 | 0.0M |
| 2025-07-24 | 1,582.00 | 1,596.90 | 1,527.80 | 1,532.75 | 0.0M |
| 2025-07-23 | 1,570.00 | 1,620.00 | 1,562.30 | 1,589.10 | 0.1M |
| 2025-07-22 | 1,489.75 | 1,552.95 | 1,440.05 | 1,552.95 | 0.1M |
| 2025-07-21 | 1,440.00 | 1,494.85 | 1,410.00 | 1,479.00 | 0.0M |
| 2025-07-18 | 1,498.05 | 1,510.55 | 1,435.10 | 1,444.95 | 0.0M |
| 2025-07-17 | 1,518.00 | 1,528.00 | 1,503.30 | 1,510.60 | 0.0M |
| 2025-07-16 | 1,521.00 | 1,534.00 | 1,512.40 | 1,517.90 | 0.0M |
| 2025-07-15 | 1,497.80 | 1,538.80 | 1,489.75 | 1,512.40 | 0.0M |
| 2025-07-14 | 1,467.00 | 1,516.00 | 1,465.00 | 1,489.75 | 0.0M |
| 2025-07-11 | 1,489.90 | 1,510.00 | 1,451.00 | 1,466.70 | 0.0M |
| 2025-07-10 | 1,476.00 | 1,530.00 | 1,475.05 | 1,490.15 | 0.0M |
| 2025-07-09 | 1,509.95 | 1,510.00 | 1,480.00 | 1,493.30 | 0.0M |
| 2025-07-08 | 1,486.90 | 1,560.90 | 1,478.00 | 1,495.10 | 0.1M |
| 2025-07-07 | 1,498.00 | 1,515.90 | 1,461.50 | 1,487.45 | 0.1M |
| 2025-07-04 | 1,435.00 | 1,469.90 | 1,411.25 | 1,443.75 | 0.0M |
| 2025-07-03 | 1,488.00 | 1,511.25 | 1,386.75 | 1,411.25 | 0.2M |
| 2025-07-02 | 1,415.00 | 1,439.30 | 1,406.05 | 1,439.30 | 0.0M |
| 2025-07-01 | 1,295.00 | 1,370.80 | 1,280.00 | 1,370.80 | 0.1M |
| 2025-06-30 | 1,329.00 | 1,338.65 | 1,290.00 | 1,305.55 | 0.1M |
| 2025-06-27 | 1,348.40 | 1,348.40 | 1,310.00 | 1,320.75 | 0.0M |
| 2025-06-26 | 1,330.00 | 1,360.00 | 1,321.00 | 1,331.55 | 0.0M |
| 2025-06-25 | 1,364.00 | 1,384.05 | 1,320.00 | 1,331.00 | 0.1M |
| 2025-06-24 | 1,352.35 | 1,388.90 | 1,302.15 | 1,345.05 | 0.1M |
| 2025-06-23 | 1,408.00 | 1,408.00 | 1,326.30 | 1,339.00 | 0.0M |
| 2025-06-20 | 1,376.00 | 1,430.00 | 1,355.00 | 1,391.35 | 0.0M |
| 2025-06-19 | 1,393.20 | 1,432.00 | 1,390.00 | 1,392.65 | 0.0M |
| 2025-06-18 | 1,439.00 | 1,445.00 | 1,391.00 | 1,409.30 | 0.0M |
| 2025-06-17 | 1,416.00 | 1,440.50 | 1,410.10 | 1,422.40 | 0.0M |
| 2025-06-16 | 1,444.60 | 1,453.85 | 1,380.15 | 1,413.45 | 0.0M |
| 2025-06-13 | 1,400.00 | 1,453.90 | 1,365.00 | 1,444.60 | 0.0M |
| 2025-06-12 | 1,488.00 | 1,488.00 | 1,425.00 | 1,432.65 | 0.0M |
| 2025-06-11 | 1,489.00 | 1,509.00 | 1,455.00 | 1,470.25 | 0.0M |
| 2025-06-10 | 1,477.00 | 1,495.00 | 1,456.00 | 1,476.80 | 0.0M |
| 2025-06-09 | 1,480.00 | 1,539.85 | 1,404.25 | 1,462.50 | 0.1M |
| 2025-06-06 | 1,471.00 | 1,484.00 | 1,465.00 | 1,478.15 | 0.0M |
| 2025-06-05 | 1,462.00 | 1,499.85 | 1,460.00 | 1,468.40 | 0.0M |
| 2025-06-04 | 1,515.30 | 1,530.00 | 1,457.10 | 1,480.55 | 0.0M |
| 2025-06-03 | 1,467.70 | 1,490.00 | 1,416.60 | 1,465.30 | 0.0M |
| 2025-06-02 | 1,514.00 | 1,521.00 | 1,437.80 | 1,458.40 | 0.1M |
| 2025-05-30 | 1,552.20 | 1,574.80 | 1,498.00 | 1,511.10 | 0.0M |
| 2025-05-29 | 1,527.00 | 1,573.00 | 1,527.00 | 1,548.55 | 0.0M |
| 2025-05-28 | 1,520.00 | 1,535.00 | 1,500.00 | 1,526.10 | 0.0M |
| 2025-05-27 | 1,503.50 | 1,527.95 | 1,482.30 | 1,496.70 | 0.0M |
| 2025-05-26 | 1,506.00 | 1,537.85 | 1,492.90 | 1,502.80 | 0.0M |
| 2025-05-23 | 1,530.00 | 1,537.00 | 1,484.00 | 1,498.70 | 0.0M |
| 2025-05-22 | 1,538.85 | 1,538.85 | 1,492.00 | 1,499.50 | 0.0M |
| 2025-05-21 | 1,540.00 | 1,558.80 | 1,509.80 | 1,538.85 | 0.0M |
| 2025-05-20 | 1,560.00 | 1,583.00 | 1,506.65 | 1,532.45 | 0.0M |
| 2025-05-19 | 1,548.15 | 1,583.00 | 1,539.00 | 1,557.20 | 0.0M |
| 2025-05-16 | 1,556.60 | 1,575.00 | 1,541.30 | 1,548.15 | 0.0M |
| 2025-05-15 | 1,618.80 | 1,623.80 | 1,535.00 | 1,556.60 | 0.0M |
| 2025-05-14 | 1,618.00 | 1,628.00 | 1,590.00 | 1,603.80 | 0.1M |
| 2025-05-13 | 1,575.00 | 1,616.90 | 1,566.70 | 1,590.10 | 0.1M |
| 2025-05-12 | 1,566.45 | 1,566.45 | 1,532.00 | 1,566.45 | 0.1M |
| 2025-05-09 | 1,456.00 | 1,512.00 | 1,449.00 | 1,491.90 | 0.0M |
| 2025-05-08 | 1,550.00 | 1,585.00 | 1,480.00 | 1,508.90 | 0.0M |
| 2025-05-07 | 1,550.00 | 1,638.00 | 1,502.00 | 1,515.60 | 0.1M |
| 2025-05-06 | 1,700.00 | 1,713.90 | 1,576.45 | 1,576.45 | 0.1M |
| 2025-05-05 | 1,625.00 | 1,659.40 | 1,625.00 | 1,659.40 | 0.1M |
| 2025-05-02 | 1,580.00 | 1,584.05 | 1,512.05 | 1,580.40 | 0.1M |
| 2025-04-30 | 1,462.00 | 1,510.55 | 1,462.00 | 1,508.65 | 0.1M |
| 2025-04-29 | 1,452.05 | 1,476.00 | 1,380.00 | 1,438.65 | 0.1M |
| 2025-04-28 | 1,456.00 | 1,499.90 | 1,451.25 | 1,451.25 | 0.1M |
| 2025-04-25 | 1,602.00 | 1,618.95 | 1,527.60 | 1,527.60 | 0.1M |
| 2025-04-24 | 1,612.45 | 1,662.00 | 1,580.25 | 1,607.95 | 0.0M |
| 2025-04-23 | 1,695.00 | 1,720.00 | 1,601.00 | 1,612.45 | 0.0M |
| 2025-04-22 | 1,692.00 | 1,732.20 | 1,670.00 | 1,684.55 | 0.1M |
| 2025-04-21 | 1,564.10 | 1,649.75 | 1,564.10 | 1,649.75 | 0.0M |
| 2025-04-17 | 1,578.00 | 1,615.75 | 1,553.05 | 1,571.20 | 0.0M |
| 2025-04-16 | 1,509.90 | 1,548.30 | 1,460.10 | 1,548.30 | 0.1M |
| 2025-04-15 | 1,450.00 | 1,474.60 | 1,432.60 | 1,474.60 | 0.0M |
| 2025-04-11 | 1,465.00 | 1,472.45 | 1,370.05 | 1,404.40 | 0.0M |
| 2025-04-09 | 1,346.10 | 1,407.00 | 1,285.65 | 1,402.35 | 0.1M |
| 2025-04-08 | 1,444.95 | 1,460.00 | 1,325.95 | 1,346.15 | 0.1M |
| 2025-04-07 | 1,395.70 | 1,395.70 | 1,395.70 | 1,395.70 | 0.0M |
| 2025-04-04 | 1,545.00 | 1,597.00 | 1,460.00 | 1,469.15 | 0.1M |
| 2025-04-03 | 1,440.00 | 1,533.40 | 1,426.15 | 1,533.40 | 0.0M |
| 2025-04-02 | 1,424.00 | 1,477.05 | 1,352.65 | 1,460.40 | 0.0M |
| 2025-04-01 | 1,364.95 | 1,420.00 | 1,327.65 | 1,406.75 | 0.0M |
| 2025-03-28 | 1,430.05 | 1,443.95 | 1,335.15 | 1,362.35 | 0.1M |
| 2025-03-27 | 1,490.00 | 1,491.00 | 1,390.30 | 1,405.40 | 0.0M |
| 2025-03-26 | 1,500.00 | 1,547.00 | 1,435.00 | 1,452.85 | 0.0M |
| 2025-03-25 | 1,510.00 | 1,583.00 | 1,480.00 | 1,507.90 | 0.0M |
| 2025-03-24 | 1,603.85 | 1,603.85 | 1,483.90 | 1,510.00 | 0.0M |
| 2025-03-21 | 1,539.80 | 1,597.90 | 1,500.00 | 1,562.00 | 0.0M |
| 2025-03-20 | 1,499.80 | 1,539.35 | 1,490.00 | 1,538.95 | 0.0M |
| 2025-03-19 | 1,419.95 | 1,473.00 | 1,400.00 | 1,466.05 | 0.0M |
| 2025-03-18 | 1,360.00 | 1,431.35 | 1,313.20 | 1,409.10 | 0.0M |
| 2025-03-17 | 1,420.00 | 1,440.00 | 1,353.00 | 1,363.20 | 0.0M |
| 2025-03-13 | 1,418.00 | 1,448.40 | 1,387.05 | 1,423.20 | 0.0M |
| 2025-03-12 | 1,300.00 | 1,379.45 | 1,248.15 | 1,379.45 | 0.1M |
| 2025-03-11 | 1,332.15 | 1,349.35 | 1,313.80 | 1,313.80 | 0.0M |
| 2025-03-10 | 1,485.95 | 1,489.00 | 1,382.90 | 1,382.90 | 0.0M |
| 2025-03-07 | 1,396.00 | 1,463.00 | 1,361.00 | 1,455.65 | 0.0M |
| 2025-03-06 | 1,399.00 | 1,419.80 | 1,380.00 | 1,396.15 | 0.1M |
| 2025-03-05 | 1,300.00 | 1,352.20 | 1,260.00 | 1,352.20 | 0.1M |
| 2025-03-04 | 1,268.95 | 1,387.00 | 1,268.95 | 1,287.85 | 0.2M |
| 2025-03-03 | 1,380.00 | 1,397.35 | 1,335.70 | 1,335.70 | 0.0M |
| 2025-02-28 | 1,463.85 | 1,463.85 | 1,406.00 | 1,406.00 | 0.0M |
| 2025-02-27 | 1,615.00 | 1,615.00 | 1,479.95 | 1,479.95 | 0.0M |
| 2025-02-25 | 1,500.00 | 1,600.45 | 1,472.15 | 1,557.80 | 0.0M |
| 2025-02-24 | 1,570.35 | 1,588.70 | 1,522.80 | 1,524.25 | 0.0M |
| 2025-02-21 | 1,650.00 | 1,674.95 | 1,580.30 | 1,602.90 | 0.0M |
| 2025-02-20 | 1,674.00 | 1,748.90 | 1,615.00 | 1,657.25 | 0.0M |
| 2025-02-19 | 1,600.20 | 1,725.00 | 1,572.65 | 1,682.15 | 0.0M |
| 2025-02-18 | 1,711.05 | 1,810.00 | 1,647.70 | 1,648.20 | 0.1M |
| 2025-02-17 | 1,840.00 | 1,840.00 | 1,716.65 | 1,734.40 | 0.0M |
| 2025-02-14 | 1,799.00 | 1,886.65 | 1,750.00 | 1,807.00 | 0.1M |
| 2025-02-13 | 1,796.85 | 1,796.85 | 1,760.00 | 1,796.85 | 0.1M |
| 2025-02-12 | 1,711.30 | 1,711.30 | 1,576.00 | 1,711.30 | 0.1M |
| 2025-02-11 | 1,660.00 | 1,735.00 | 1,605.80 | 1,629.85 | 0.0M |
| 2025-02-10 | 1,812.10 | 1,822.00 | 1,686.00 | 1,690.30 | 0.0M |
| 2025-02-07 | 1,744.00 | 1,789.90 | 1,720.05 | 1,774.70 | 0.0M |
| 2025-02-06 | 1,640.35 | 1,704.80 | 1,640.35 | 1,704.70 | 0.0M |
| 2025-02-05 | 1,549.30 | 1,623.65 | 1,549.30 | 1,623.65 | 0.0M |
| 2025-02-04 | 1,639.70 | 1,639.70 | 1,540.00 | 1,546.35 | 0.1M |
| 2025-02-03 | 1,729.85 | 1,780.00 | 1,619.40 | 1,619.40 | 0.1M |
| 2025-02-01 | 1,689.90 | 1,718.45 | 1,640.00 | 1,704.60 | 0.1M |
| 2025-01-31 | 1,579.90 | 1,637.10 | 1,525.10 | 1,636.65 | 0.1M |
| 2025-01-30 | 1,570.00 | 1,601.50 | 1,531.25 | 1,559.15 | 0.1M |
| 2025-01-29 | 1,409.05 | 1,525.25 | 1,385.00 | 1,525.25 | 0.1M |
| 2025-01-28 | 1,450.00 | 1,500.00 | 1,446.70 | 1,452.65 | 0.2M |
| 2025-01-27 | 1,522.80 | 1,522.80 | 1,522.80 | 1,522.80 | 0.0M |
| 2025-01-24 | 1,630.20 | 1,679.00 | 1,602.90 | 1,602.90 | 0.0M |
| 2025-01-23 | 1,770.00 | 1,770.00 | 1,687.25 | 1,687.25 | 0.1M |
| 2025-01-22 | 1,885.00 | 1,887.90 | 1,776.05 | 1,776.05 | 0.0M |
| 2025-01-21 | 1,899.80 | 1,939.90 | 1,830.00 | 1,869.50 | 0.0M |
| 2025-01-20 | 1,919.90 | 1,919.90 | 1,835.00 | 1,874.45 | 0.0M |
| 2025-01-17 | 1,863.00 | 1,900.00 | 1,812.80 | 1,877.75 | 0.0M |
| 2025-01-16 | 1,950.20 | 1,999.00 | 1,875.05 | 1,889.00 | 0.0M |
| 2025-01-15 | 2,059.95 | 2,059.95 | 1,902.20 | 1,965.65 | 0.0M |
| 2025-01-14 | 2,015.05 | 2,088.30 | 1,950.00 | 1,974.40 | 0.1M |
| 2025-01-13 | 1,999.05 | 1,999.05 | 1,945.05 | 1,999.05 | 0.2M |
| 2025-01-10 | 1,870.00 | 1,903.90 | 1,861.00 | 1,903.90 | 0.0M |
| 2025-01-09 | 1,894.00 | 1,894.00 | 1,793.00 | 1,813.25 | 0.0M |
| 2025-01-08 | 1,940.00 | 1,978.00 | 1,846.55 | 1,874.85 | 0.1M |
| 2025-01-07 | 1,942.05 | 2,015.00 | 1,920.00 | 1,943.70 | 0.0M |
| 2025-01-06 | 2,105.00 | 2,105.00 | 1,915.00 | 1,922.90 | 0.1M |
| 2025-01-03 | 1,946.95 | 2,011.30 | 1,915.65 | 2,011.30 | 0.1M |
| 2025-01-02 | 1,785.00 | 1,915.55 | 1,785.00 | 1,915.55 | 0.0M |
| 2025-01-01 | 1,851.00 | 1,941.90 | 1,796.45 | 1,824.35 | 0.0M |