1,170.00
最終更新: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 1,210.00 | 1,235.00 | 1,130.00 | 1,170.00 | 0.0M |
| 2025-10-01 | 1,210.00 | 1,275.00 | 1,210.00 | 1,230.00 | 0.0M |
| 2025-09-30 | 1,185.00 | 1,435.00 | 1,135.00 | 1,255.00 | 0.1M |
| 2025-09-29 | 1,170.00 | 1,270.00 | 1,130.00 | 1,185.00 | 0.0M |
| 2025-09-26 | 1,190.00 | 1,230.00 | 1,100.00 | 1,215.00 | 0.1M |
| 2025-09-25 | 1,190.00 | 1,230.00 | 1,170.00 | 1,175.00 | 3.5M |
| 2025-09-24 | 1,300.00 | 1,305.00 | 1,110.00 | 1,180.00 | 4.2M |
| 2025-09-23 | 1,380.00 | 1,380.00 | 1,275.00 | 1,300.00 | 0.2M |
| 2025-09-22 | 1,415.00 | 1,445.00 | 1,345.00 | 1,380.00 | 0.0M |
| 2025-09-19 | 1,395.00 | 1,600.00 | 1,380.00 | 1,410.00 | 1.3M |
| 2025-09-18 | 1,350.00 | 1,655.00 | 1,300.00 | 1,375.00 | 12.4M |
| 2025-09-17 | 1,330.00 | 1,355.00 | 1,240.00 | 1,340.00 | 0.0M |
| 2025-09-16 | 1,225.00 | 1,360.00 | 1,225.00 | 1,350.00 | 0.0M |
| 2025-09-15 | 1,360.00 | 1,365.00 | 1,200.00 | 1,300.00 | 0.0M |
| 2025-09-12 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2025-09-11 | 1,405.00 | 1,410.00 | 1,350.00 | 1,405.00 | 0.0M |
| 2025-09-10 | 1,320.00 | 1,415.00 | 1,295.00 | 1,350.00 | 0.0M |
| 2025-09-09 | 1,445.00 | 1,445.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2025-09-08 | 1,360.00 | 1,435.00 | 1,325.00 | 1,430.00 | 0.0M |
| 2025-09-04 | 1,390.00 | 1,405.00 | 1,375.00 | 1,375.00 | 0.0M |
| 2025-09-03 | 1,350.00 | 1,400.00 | 1,350.00 | 1,390.00 | 0.0M |
| 2025-09-02 | 1,405.00 | 1,405.00 | 1,345.00 | 1,405.00 | 0.0M |
| 2025-09-01 | 1,405.00 | 1,405.00 | 1,380.00 | 1,405.00 | 0.0M |
| 2025-08-29 | 1,415.00 | 1,415.00 | 1,370.00 | 1,405.00 | 0.0M |
| 2025-08-28 | 1,305.00 | 1,530.00 | 1,305.00 | 1,365.00 | 0.1M |
| 2025-08-27 | 1,300.00 | 1,345.00 | 1,275.00 | 1,300.00 | 0.0M |
| 2025-08-26 | 1,300.00 | 1,330.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2025-08-25 | 1,290.00 | 1,330.00 | 1,265.00 | 1,300.00 | 0.0M |
| 2025-08-22 | 1,295.00 | 1,295.00 | 1,270.00 | 1,290.00 | 0.0M |
| 2025-08-21 | 1,280.00 | 1,445.00 | 1,200.00 | 1,295.00 | 0.1M |
| 2025-08-20 | 1,240.00 | 1,400.00 | 1,200.00 | 1,245.00 | 0.0M |
| 2025-08-19 | 1,290.00 | 1,290.00 | 1,200.00 | 1,240.00 | 0.0M |
| 2025-08-15 | 1,300.00 | 1,300.00 | 1,275.00 | 1,290.00 | 0.0M |
| 2025-08-14 | 1,325.00 | 1,325.00 | 1,270.00 | 1,300.00 | 0.0M |
| 2025-08-13 | 1,325.00 | 1,325.00 | 1,260.00 | 1,320.00 | 0.1M |
| 2025-08-12 | 1,320.00 | 1,330.00 | 1,255.00 | 1,325.00 | 0.0M |
| 2025-08-11 | 1,300.00 | 1,300.00 | 1,250.00 | 1,275.00 | 0.0M |
| 2025-08-08 | 1,310.00 | 1,315.00 | 1,295.00 | 1,300.00 | 0.0M |
| 2025-08-07 | 1,430.00 | 1,430.00 | 1,320.00 | 1,355.00 | 0.1M |
| 2025-08-06 | 1,300.00 | 1,555.00 | 1,295.00 | 1,430.00 | 0.4M |
| 2025-08-05 | 1,335.00 | 1,335.00 | 1,210.00 | 1,250.00 | 0.1M |
| 2025-08-04 | 1,455.00 | 1,455.00 | 1,350.00 | 1,365.00 | 0.0M |
| 2025-08-01 | 1,515.00 | 1,600.00 | 1,445.00 | 1,445.00 | 0.1M |
| 2025-07-31 | 1,420.00 | 1,540.00 | 1,380.00 | 1,450.00 | 0.8M |
| 2025-07-30 | 1,475.00 | 1,475.00 | 1,400.00 | 1,420.00 | 0.4M |
| 2025-07-29 | 1,590.00 | 1,590.00 | 1,415.00 | 1,460.00 | 0.4M |
| 2025-07-28 | 1,585.00 | 1,950.00 | 1,365.00 | 1,560.00 | 1.3M |
| 2025-07-25 | 1,480.00 | 1,685.00 | 1,375.00 | 1,560.00 | 1.2M |
| 2025-07-24 | 1,100.00 | 1,375.00 | 1,100.00 | 1,375.00 | 0.4M |
| 2025-07-23 | 1,180.00 | 1,180.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2025-07-22 | 1,195.00 | 1,195.00 | 1,120.00 | 1,180.00 | 0.0M |
| 2025-07-21 | 1,240.00 | 1,280.00 | 1,150.00 | 1,195.00 | 0.0M |
| 2025-07-18 | 1,295.00 | 1,300.00 | 1,240.00 | 1,280.00 | 0.0M |
| 2025-07-17 | 1,260.00 | 1,350.00 | 1,220.00 | 1,310.00 | 0.0M |
| 2025-07-16 | 1,265.00 | 1,270.00 | 1,210.00 | 1,260.00 | 0.0M |
| 2025-07-15 | 1,290.00 | 1,290.00 | 1,195.00 | 1,270.00 | 0.0M |
| 2025-07-14 | 1,290.00 | 1,320.00 | 1,270.00 | 1,290.00 | 0.0M |
| 2025-07-11 | 1,280.00 | 1,400.00 | 1,220.00 | 1,290.00 | 0.0M |
| 2025-07-10 | 1,290.00 | 1,305.00 | 1,220.00 | 1,285.00 | 0.0M |
| 2025-07-09 | 1,280.00 | 1,325.00 | 1,270.00 | 1,290.00 | 0.0M |
| 2025-07-08 | 1,355.00 | 1,355.00 | 1,255.00 | 1,320.00 | 0.0M |
| 2025-07-07 | 1,240.00 | 1,355.00 | 1,190.00 | 1,350.00 | 0.0M |
| 2025-07-04 | 1,290.00 | 1,290.00 | 1,160.00 | 1,240.00 | 0.0M |
| 2025-07-03 | 1,220.00 | 1,375.00 | 1,145.00 | 1,295.00 | 0.0M |
| 2025-07-02 | 1,450.00 | 1,450.00 | 1,230.00 | 1,280.00 | 0.0M |
| 2025-07-01 | 1,465.00 | 1,500.00 | 1,310.00 | 1,430.00 | 0.0M |
| 2025-06-30 | 1,455.00 | 1,500.00 | 1,450.00 | 1,470.00 | 0.1M |
| 2025-06-26 | 1,460.00 | 1,810.00 | 1,300.00 | 1,450.00 | 0.1M |
| 2025-06-24 | 1,135.00 | 1,500.00 | 1,135.00 | 1,450.00 | 0.0M |
| 2025-06-23 | 1,200.00 | 1,245.00 | 1,145.00 | 1,235.00 | 0.0M |
| 2025-06-20 | 1,020.00 | 1,245.00 | 1,020.00 | 1,200.00 | 0.5M |
| 2025-06-19 | 1,070.00 | 1,070.00 | 995.00 | 1,065.00 | 0.0M |
| 2025-06-18 | 1,030.00 | 1,060.00 | 1,000.00 | 1,020.00 | 0.0M |
| 2025-06-17 | 1,070.00 | 1,085.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2025-06-16 | 1,055.00 | 1,090.00 | 1,055.00 | 1,070.00 | 0.0M |
| 2025-06-13 | 1,060.00 | 1,090.00 | 1,000.00 | 1,055.00 | 0.0M |
| 2025-06-12 | 1,055.00 | 1,200.00 | 890.00 | 1,050.00 | 0.3M |
| 2025-06-11 | 795.00 | 1,000.00 | 790.00 | 1,000.00 | 0.6M |
| 2025-06-10 | 840.00 | 840.00 | 755.00 | 800.00 | 0.0M |
| 2025-06-05 | 795.00 | 840.00 | 745.00 | 840.00 | 0.1M |
| 2025-06-04 | 725.00 | 790.00 | 725.00 | 790.00 | 0.0M |
| 2025-06-03 | 765.00 | 775.00 | 765.00 | 775.00 | 0.0M |
| 2025-06-02 | 775.00 | 775.00 | 775.00 | 775.00 | 0.0M |
| 2025-05-28 | 690.00 | 780.00 | 690.00 | 775.00 | 0.0M |
| 2025-05-27 | 715.00 | 720.00 | 715.00 | 720.00 | 0.0M |
| 2025-05-26 | 715.00 | 715.00 | 685.00 | 715.00 | 0.0M |
| 2025-05-23 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0M |
| 2025-05-22 | 710.00 | 790.00 | 710.00 | 765.00 | 0.0M |
| 2025-05-21 | 700.00 | 705.00 | 700.00 | 705.00 | 0.0M |
| 2025-05-20 | 690.00 | 710.00 | 675.00 | 710.00 | 0.0M |
| 2025-05-19 | 685.00 | 715.00 | 685.00 | 715.00 | 0.0M |
| 2025-05-16 | 690.00 | 715.00 | 680.00 | 715.00 | 0.0M |
| 2025-05-15 | 675.00 | 710.00 | 665.00 | 690.00 | 0.0M |
| 2025-05-14 | 685.00 | 705.00 | 685.00 | 700.00 | 0.0M |
| 2025-05-09 | 710.00 | 710.00 | 710.00 | 710.00 | 0.0M |
| 2025-05-08 | 705.00 | 710.00 | 705.00 | 705.00 | 0.0M |
| 2025-05-07 | 720.00 | 760.00 | 710.00 | 710.00 | 0.0M |
| 2025-05-06 | 710.00 | 710.00 | 695.00 | 710.00 | 0.0M |
| 2025-05-05 | 695.00 | 695.00 | 690.00 | 695.00 | 0.0M |
| 2025-05-02 | 710.00 | 750.00 | 700.00 | 700.00 | 0.0M |
| 2025-04-30 | 690.00 | 710.00 | 690.00 | 710.00 | 0.0M |
| 2025-04-29 | 670.00 | 705.00 | 670.00 | 705.00 | 0.0M |
| 2025-04-28 | 675.00 | 705.00 | 675.00 | 705.00 | 0.0M |
| 2025-04-25 | 715.00 | 715.00 | 670.00 | 710.00 | 0.0M |
| 2025-04-24 | 700.00 | 715.00 | 700.00 | 715.00 | 0.0M |
| 2025-04-23 | 695.00 | 715.00 | 675.00 | 715.00 | 0.0M |
| 2025-04-22 | 670.00 | 705.00 | 670.00 | 705.00 | 0.0M |
| 2025-04-21 | 685.00 | 710.00 | 640.00 | 710.00 | 0.0M |
| 2025-04-17 | 690.00 | 735.00 | 670.00 | 720.00 | 0.0M |
| 2025-04-16 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0M |
| 2025-04-15 | 735.00 | 740.00 | 670.00 | 740.00 | 0.0M |
| 2025-04-14 | 740.00 | 740.00 | 690.00 | 740.00 | 0.0M |
| 2025-04-11 | 780.00 | 780.00 | 665.00 | 740.00 | 0.0M |
| 2025-04-09 | 750.00 | 760.00 | 750.00 | 760.00 | 0.0M |
| 2025-04-08 | 750.00 | 750.00 | 740.00 | 740.00 | 0.0M |
| 2025-03-27 | 795.00 | 800.00 | 795.00 | 800.00 | 0.0M |
| 2025-03-26 | 760.00 | 800.00 | 760.00 | 800.00 | 0.0M |
| 2025-03-25 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2025-03-24 | 795.00 | 800.00 | 795.00 | 800.00 | 0.0M |
| 2025-03-21 | 760.00 | 795.00 | 760.00 | 795.00 | 0.0M |
| 2025-03-20 | 790.00 | 795.00 | 760.00 | 795.00 | 0.0M |
| 2025-03-19 | 755.00 | 790.00 | 750.00 | 790.00 | 0.0M |
| 2025-03-18 | 780.00 | 785.00 | 740.00 | 785.00 | 0.0M |
| 2025-03-17 | 785.00 | 785.00 | 745.00 | 780.00 | 0.0M |
| 2025-03-14 | 810.00 | 810.00 | 775.00 | 775.00 | 0.0M |
| 2025-03-13 | 820.00 | 840.00 | 755.00 | 840.00 | 0.0M |
| 2025-03-12 | 850.00 | 850.00 | 790.00 | 820.00 | 0.0M |
| 2025-03-11 | 770.00 | 825.00 | 755.00 | 820.00 | 0.1M |
| 2025-03-10 | 730.00 | 830.00 | 730.00 | 770.00 | 0.0M |
| 2025-03-07 | 815.00 | 825.00 | 730.00 | 745.00 | 0.0M |
| 2025-03-06 | 695.00 | 820.00 | 695.00 | 800.00 | 0.1M |
| 2025-03-05 | 690.00 | 695.00 | 690.00 | 695.00 | 0.0M |
| 2025-02-28 | 695.00 | 700.00 | 650.00 | 695.00 | 0.0M |
| 2025-02-27 | 700.00 | 700.00 | 615.00 | 695.00 | 2.5M |
| 2025-02-26 | 705.00 | 705.00 | 695.00 | 695.00 | 2.0M |
| 2025-02-21 | 685.00 | 685.00 | 685.00 | 685.00 | 0.0M |
| 2025-02-20 | 640.00 | 685.00 | 640.00 | 685.00 | 0.0M |
| 2025-02-19 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0M |
| 2025-02-18 | 645.00 | 680.00 | 645.00 | 680.00 | 0.0M |
| 2025-02-17 | 655.00 | 685.00 | 635.00 | 685.00 | 0.0M |
| 2025-02-14 | 690.00 | 690.00 | 685.00 | 685.00 | 0.0M |
| 2025-02-10 | 645.00 | 690.00 | 645.00 | 690.00 | 0.0M |
| 2025-02-07 | 655.00 | 690.00 | 650.00 | 690.00 | 0.0M |
| 2025-02-06 | 670.00 | 700.00 | 670.00 | 700.00 | 0.0M |
| 2025-02-05 | 690.00 | 690.00 | 660.00 | 660.00 | 0.0M |
| 2025-02-04 | 650.00 | 690.00 | 645.00 | 650.00 | 0.0M |
| 2025-02-03 | 705.00 | 705.00 | 645.00 | 695.00 | 0.1M |
| 2025-01-31 | 705.00 | 710.00 | 665.00 | 665.00 | 0.0M |
| 2025-01-30 | 690.00 | 700.00 | 635.00 | 670.00 | 0.0M |
| 2025-01-24 | 700.00 | 700.00 | 645.00 | 645.00 | 0.0M |
| 2025-01-23 | 705.00 | 705.00 | 615.00 | 665.00 | 0.0M |
| 2025-01-22 | 605.00 | 715.00 | 605.00 | 705.00 | 0.0M |
| 2025-01-21 | 675.00 | 675.00 | 620.00 | 670.00 | 0.0M |
| 2025-01-20 | 610.00 | 725.00 | 610.00 | 675.00 | 0.1M |
| 2025-01-15 | 600.00 | 615.00 | 600.00 | 615.00 | 0.0M |
| 2025-01-13 | 585.00 | 615.00 | 575.00 | 615.00 | 0.0M |
| 2025-01-10 | 590.00 | 615.00 | 590.00 | 615.00 | 0.0M |
| 2025-01-08 | 605.00 | 615.00 | 580.00 | 615.00 | 0.0M |
| 2025-01-07 | 615.00 | 615.00 | 610.00 | 615.00 | 0.0M |
| 2025-01-06 | 615.00 | 615.00 | 615.00 | 615.00 | 0.0M |
| 2025-01-03 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2025-01-02 | 645.00 | 645.00 | 645.00 | 645.00 | 0.0M |