1,176.47
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 | 1,176.47 | 1,176.47 | 1,176.47 | 1,176.47 | 9.7M |
| 2025-09-25 | 1,171.03 | 1,171.03 | 1,171.03 | 1,171.03 | 8.8M |
| 2025-09-24 | 1,180.42 | 1,180.42 | 1,180.42 | 1,180.42 | 9.5M |
| 2025-09-22 | 1,176.57 | 1,176.57 | 1,176.57 | 1,176.57 | 0.0M |
| 2025-09-19 | 1,189.91 | 1,189.91 | 1,189.91 | 1,189.91 | 0.0M |
| 2025-09-18 | 1,199.30 | 1,199.30 | 1,199.30 | 1,199.30 | 0.0M |
| 2025-09-17 | 1,207.41 | 1,207.41 | 1,207.41 | 1,207.41 | 4.9M |
| 2025-09-16 | 1,210.17 | 1,210.17 | 1,210.17 | 1,210.17 | 4.6M |
| 2025-09-15 | 1,222.13 | 1,222.13 | 1,222.13 | 1,222.13 | 4.1M |
| 2025-09-12 | 1,221.49 | 1,221.49 | 1,221.49 | 1,221.49 | 3.2M |
| 2025-09-11 | 1,225.67 | 1,225.67 | 1,225.67 | 1,225.67 | 4.5M |
| 2025-09-10 | 1,219.71 | 1,219.71 | 1,219.71 | 1,219.71 | 4.7M |
| 2025-09-09 | 1,223.70 | 1,223.70 | 1,223.70 | 1,223.70 | 4.4M |
| 2025-09-08 | 1,235.41 | 1,235.41 | 1,235.41 | 1,235.41 | 3.0M |
| 2025-09-05 | 1,225.09 | 1,225.09 | 1,225.09 | 1,225.09 | 4.3M |
| 2025-09-04 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 5.4M |
| 2025-09-03 | 1,244.08 | 1,244.08 | 1,244.08 | 1,244.08 | 4.3M |
| 2025-09-02 | 1,248.43 | 1,248.43 | 1,248.43 | 1,248.43 | 4.7M |
| 2025-09-01 | 1,260.44 | 1,260.44 | 1,260.44 | 1,260.44 | 3.4M |
| 2025-08-29 | 1,262.05 | 1,262.05 | 1,262.05 | 1,262.05 | 5.2M |
| 2025-08-28 | 1,273.07 | 1,273.07 | 1,273.07 | 1,273.07 | 4.0M |
| 2025-08-27 | 1,277.06 | 1,277.06 | 1,277.06 | 1,277.06 | 4.4M |
| 2025-08-26 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 6.0M |
| 2025-08-25 | 1,305.44 | 1,305.44 | 1,305.44 | 1,305.44 | 3.8M |
| 2025-08-22 | 1,320.73 | 1,320.73 | 1,320.73 | 1,320.73 | 4.2M |
| 2025-08-21 | 1,305.82 | 1,305.82 | 1,305.82 | 1,305.82 | 4.9M |
| 2025-08-20 | 1,319.52 | 1,319.52 | 1,319.52 | 1,319.52 | 6.2M |
| 2025-08-19 | 1,307.58 | 1,307.58 | 1,307.58 | 1,307.58 | 5.7M |
| 2025-08-18 | 1,278.56 | 1,278.56 | 1,278.56 | 1,278.56 | 4.4M |
| 2025-08-15 | 1,274.89 | 1,274.89 | 1,274.89 | 1,274.89 | 6.1M |
| 2025-08-14 | 1,268.26 | 1,268.26 | 1,268.26 | 1,268.26 | 5.2M |
| 2025-08-13 | 1,262.86 | 1,262.86 | 1,262.86 | 1,262.86 | 6.2M |
| 2025-08-12 | 1,248.31 | 1,248.31 | 1,248.31 | 1,248.31 | 6.2M |
| 2025-08-11 | 1,248.67 | 1,248.67 | 1,248.67 | 1,248.67 | 4.8M |
| 2025-08-08 | 1,267.31 | 1,267.31 | 1,267.31 | 1,267.31 | 5.3M |
| 2025-08-07 | 1,254.80 | 1,254.80 | 1,254.80 | 1,254.80 | 9.0M |
| 2025-08-06 | 1,214.69 | 1,214.69 | 1,214.69 | 1,214.69 | 4.1M |
| 2025-08-05 | 1,214.53 | 1,214.53 | 1,214.53 | 1,214.53 | 4.5M |
| 2025-08-04 | 1,199.40 | 1,199.40 | 1,199.40 | 1,199.40 | 5.9M |
| 2025-08-01 | 1,193.08 | 1,193.08 | 1,193.08 | 1,193.08 | 9.2M |
| 2025-07-31 | 1,226.69 | 1,226.69 | 1,226.69 | 1,226.69 | 7.1M |
| 2025-07-30 | 1,237.87 | 1,237.87 | 1,237.87 | 1,237.87 | 6.5M |
| 2025-07-29 | 1,260.11 | 1,260.11 | 1,260.11 | 1,260.11 | 11.1M |
| 2025-07-28 | 1,286.54 | 1,286.54 | 1,286.54 | 1,286.54 | 5.8M |
| 2025-07-25 | 1,305.30 | 1,305.30 | 1,305.30 | 1,305.30 | 4.6M |
| 2025-07-24 | 1,309.93 | 1,309.93 | 1,309.93 | 1,309.93 | 6.5M |
| 2025-07-23 | 1,302.28 | 1,302.28 | 1,302.28 | 1,302.28 | 6.8M |
| 2025-07-22 | 1,268.07 | 1,268.07 | 1,268.07 | 1,268.07 | 4.3M |
| 2025-07-21 | 1,271.10 | 1,271.10 | 1,271.10 | 1,271.10 | 4.9M |
| 2025-07-18 | 1,251.91 | 1,251.91 | 1,251.91 | 1,251.91 | 6.4M |
| 2025-07-17 | 1,249.90 | 1,249.90 | 1,249.90 | 1,249.90 | 5.2M |
| 2025-07-16 | 1,237.13 | 1,237.13 | 1,237.13 | 1,237.13 | 7.0M |
| 2025-07-15 | 1,275.97 | 1,275.97 | 1,275.97 | 1,275.97 | 5.3M |
| 2025-07-14 | 1,264.32 | 1,264.32 | 1,264.32 | 1,264.32 | 8.0M |
| 2025-07-11 | 1,281.31 | 1,281.31 | 1,281.31 | 1,281.31 | 5.3M |
| 2025-07-10 | 1,303.03 | 1,303.03 | 1,303.03 | 1,303.03 | 6.8M |
| 2025-07-09 | 1,289.92 | 1,289.92 | 1,289.92 | 1,289.92 | 8.0M |
| 2025-07-08 | 1,268.77 | 1,268.77 | 1,268.77 | 1,268.77 | 6.5M |
| 2025-07-07 | 1,243.51 | 1,243.51 | 1,243.51 | 1,243.51 | 4.3M |
| 2025-07-04 | 1,247.39 | 1,247.39 | 1,247.39 | 1,247.39 | 3.9M |
| 2025-07-03 | 1,258.92 | 1,258.92 | 1,258.92 | 1,258.92 | 5.8M |
| 2025-07-02 | 1,277.04 | 1,277.04 | 1,277.04 | 1,277.04 | 6.4M |
| 2025-07-01 | 1,250.88 | 1,250.88 | 1,250.88 | 1,250.88 | 7.2M |
| 2025-06-30 | 1,244.81 | 1,244.81 | 1,244.81 | 1,244.81 | 7.2M |
| 2025-06-27 | 1,284.31 | 1,284.31 | 1,284.31 | 1,284.31 | 4.6M |
| 2025-06-26 | 1,260.90 | 1,260.90 | 1,260.90 | 1,260.90 | 4.9M |
| 2025-06-25 | 1,250.86 | 1,250.86 | 1,250.86 | 1,250.86 | 5.0M |
| 2025-06-24 | 1,277.66 | 1,277.66 | 1,277.66 | 1,277.66 | 5.8M |
| 2025-06-23 | 1,249.99 | 1,249.99 | 1,249.99 | 1,249.99 | 4.6M |
| 2025-06-20 | 1,255.54 | 1,255.54 | 1,255.54 | 1,255.54 | 27.5M |
| 2025-06-19 | 1,256.97 | 1,256.97 | 1,256.97 | 1,256.97 | 4.7M |
| 2025-06-18 | 1,277.40 | 1,277.40 | 1,277.40 | 1,277.40 | 5.6M |
| 2025-06-17 | 1,289.32 | 1,289.32 | 1,289.32 | 1,289.32 | 4.9M |
| 2025-06-16 | 1,286.97 | 1,286.97 | 1,286.97 | 1,286.97 | 4.4M |
| 2025-06-13 | 1,285.62 | 1,285.62 | 1,285.62 | 1,285.62 | 6.1M |
| 2025-06-12 | 1,304.51 | 1,304.51 | 1,304.51 | 1,304.51 | 4.8M |
| 2025-06-11 | 1,315.33 | 1,315.33 | 1,315.33 | 1,315.33 | 5.8M |
| 2025-06-10 | 1,327.13 | 1,327.13 | 1,327.13 | 1,327.13 | 5.1M |
| 2025-06-09 | 1,302.51 | 1,302.51 | 1,302.51 | 1,302.51 | 3.3M |
| 2025-06-06 | 1,293.01 | 1,293.01 | 1,293.01 | 1,293.01 | 3.7M |
| 2025-06-05 | 1,300.60 | 1,300.60 | 1,300.60 | 1,300.60 | 3.7M |
| 2025-06-04 | 1,305.88 | 1,305.88 | 1,305.88 | 1,305.88 | 6.0M |
| 2025-06-03 | 1,296.63 | 1,296.63 | 1,296.63 | 1,296.63 | 4.6M |
| 2025-06-02 | 1,299.89 | 1,299.89 | 1,299.89 | 1,299.89 | 5.5M |
| 2025-05-30 | 1,299.53 | 1,299.53 | 1,299.53 | 1,299.53 | 7.4M |
| 2025-05-29 | 1,301.82 | 1,301.82 | 1,301.82 | 1,301.82 | 3.8M |
| 2025-05-28 | 1,304.65 | 1,304.65 | 1,304.65 | 1,304.65 | 5.1M |
| 2025-05-27 | 1,315.84 | 1,315.84 | 1,315.84 | 1,315.84 | 4.8M |
| 2025-05-26 | 1,302.68 | 1,302.68 | 1,302.68 | 1,302.68 | 3.6M |
| 2025-05-23 | 1,281.25 | 1,281.25 | 1,281.25 | 1,281.25 | 8.3M |
| 2025-05-22 | 1,300.28 | 1,300.28 | 1,300.28 | 1,300.28 | 5.8M |
| 2025-05-21 | 1,310.92 | 1,310.92 | 1,310.92 | 1,310.92 | 5.2M |
| 2025-05-20 | 1,322.46 | 1,322.46 | 1,322.46 | 1,322.46 | 6.7M |
| 2025-05-19 | 1,325.12 | 1,325.12 | 1,325.12 | 1,325.12 | 3.7M |
| 2025-05-16 | 1,317.92 | 1,317.92 | 1,317.92 | 1,317.92 | 6.3M |
| 2025-05-15 | 1,335.74 | 1,335.74 | 1,335.74 | 1,335.74 | 5.7M |
| 2025-05-14 | 1,330.61 | 1,330.61 | 1,330.61 | 1,330.61 | 6.2M |
| 2025-05-13 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 5.5M |
| 2025-05-12 | 1,331.88 | 1,331.88 | 1,331.88 | 1,331.88 | 10.0M |
| 2025-05-09 | 1,316.25 | 1,316.25 | 1,316.25 | 1,316.25 | 6.6M |
| 2025-05-08 | 1,306.32 | 1,306.32 | 1,306.32 | 1,306.32 | 6.1M |
| 2025-05-07 | 1,294.44 | 1,294.44 | 1,294.44 | 1,294.44 | 5.7M |
| 2025-05-06 | 1,300.55 | 1,300.55 | 1,300.55 | 1,300.55 | 7.8M |
| 2025-05-05 | 1,304.73 | 1,304.73 | 1,304.73 | 1,304.73 | 5.7M |
| 2025-05-02 | 1,332.46 | 1,332.46 | 1,332.46 | 1,332.46 | 9.9M |
| 2025-04-30 | 1,328.61 | 1,328.61 | 1,328.61 | 1,328.61 | 8.0M |
| 2025-04-29 | 1,338.27 | 1,338.27 | 1,338.27 | 1,338.27 | 5.8M |
| 2025-04-28 | 1,330.13 | 1,330.13 | 1,330.13 | 1,330.13 | 5.2M |
| 2025-04-25 | 1,317.11 | 1,317.11 | 1,317.11 | 1,317.11 | 6.2M |
| 2025-04-24 | 1,307.67 | 1,307.67 | 1,307.67 | 1,307.67 | 5.3M |
| 2025-04-23 | 1,297.04 | 1,297.04 | 1,297.04 | 1,297.04 | 7.7M |
| 2025-04-22 | 1,274.34 | 1,274.34 | 1,274.34 | 1,274.34 | 5.5M |
| 2025-04-17 | 1,246.93 | 1,246.93 | 1,246.93 | 1,246.93 | 4.4M |
| 2025-04-16 | 1,249.45 | 1,249.45 | 1,249.45 | 1,249.45 | 5.0M |
| 2025-04-15 | 1,251.05 | 1,251.05 | 1,251.05 | 1,251.05 | 4.9M |
| 2025-04-14 | 1,250.61 | 1,250.61 | 1,250.61 | 1,250.61 | 5.8M |
| 2025-04-11 | 1,216.45 | 1,216.45 | 1,216.45 | 1,216.45 | 9.3M |
| 2025-04-10 | 1,214.44 | 1,214.44 | 1,214.44 | 1,214.44 | 11.1M |
| 2025-04-09 | 1,184.28 | 1,184.28 | 1,184.28 | 1,184.28 | 9.5M |
| 2025-04-08 | 1,209.04 | 1,209.04 | 1,209.04 | 1,209.04 | 9.8M |
| 2025-04-07 | 1,196.44 | 1,196.44 | 1,196.44 | 1,196.44 | 18.4M |
| 2025-04-04 | 1,227.67 | 1,227.67 | 1,227.67 | 1,227.67 | 14.2M |
| 2025-04-03 | 1,272.87 | 1,272.87 | 1,272.87 | 1,272.87 | 10.2M |
| 2025-04-02 | 1,335.35 | 1,335.35 | 1,335.35 | 1,335.35 | 5.0M |
| 2025-04-01 | 1,348.91 | 1,348.91 | 1,348.91 | 1,348.91 | 5.7M |
| 2025-03-31 | 1,333.47 | 1,333.47 | 1,333.47 | 1,333.47 | 8.7M |
| 2025-03-28 | 1,362.66 | 1,362.66 | 1,362.66 | 1,362.66 | 5.5M |
| 2025-03-27 | 1,373.80 | 1,373.80 | 1,373.80 | 1,373.80 | 7.6M |
| 2025-03-26 | 1,399.78 | 1,399.78 | 1,399.78 | 1,399.78 | 6.4M |
| 2025-03-25 | 1,412.29 | 1,412.29 | 1,412.29 | 1,412.29 | 7.8M |
| 2025-03-24 | 1,406.77 | 1,406.77 | 1,406.77 | 1,406.77 | 4.4M |
| 2025-03-21 | 1,418.75 | 1,418.75 | 1,418.75 | 1,418.75 | 15.6M |
| 2025-03-20 | 1,433.05 | 1,433.05 | 1,433.05 | 1,433.05 | 8.8M |
| 2025-03-19 | 1,464.98 | 1,464.98 | 1,464.98 | 1,464.98 | 6.4M |
| 2025-03-18 | 1,488.40 | 1,488.40 | 1,488.40 | 1,488.40 | 7.9M |
| 2025-03-17 | 1,466.53 | 1,466.53 | 1,466.53 | 1,466.53 | 5.3M |
| 2025-03-14 | 1,470.61 | 1,470.61 | 1,470.61 | 1,470.61 | 9.7M |
| 2025-03-13 | 1,444.52 | 1,444.52 | 1,444.52 | 1,444.52 | 7.4M |
| 2025-03-12 | 1,444.21 | 1,444.21 | 1,444.21 | 1,444.21 | 6.7M |
| 2025-03-11 | 1,436.17 | 1,436.17 | 1,436.17 | 1,436.17 | 8.9M |
| 2025-03-10 | 1,481.48 | 1,481.48 | 1,481.48 | 1,481.48 | 7.9M |
| 2025-03-07 | 1,491.05 | 1,491.05 | 1,491.05 | 1,491.05 | 8.2M |
| 2025-03-06 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 14.6M |
| 2025-03-05 | 1,483.36 | 1,483.36 | 1,483.36 | 1,483.36 | 18.2M |
| 2025-03-04 | 1,374.04 | 1,374.04 | 1,374.04 | 1,374.04 | 7.2M |
| 2025-03-03 | 1,410.95 | 1,410.95 | 1,410.95 | 1,410.95 | 8.8M |
| 2025-02-28 | 1,391.79 | 1,391.79 | 1,391.79 | 1,391.79 | 10.1M |
| 2025-02-27 | 1,385.68 | 1,385.68 | 1,385.68 | 1,385.68 | 7.0M |
| 2025-02-26 | 1,409.96 | 1,409.96 | 1,409.96 | 1,409.96 | 6.1M |
| 2025-02-25 | 1,388.13 | 1,388.13 | 1,388.13 | 1,388.13 | 5.7M |
| 2025-02-24 | 1,392.62 | 1,392.62 | 1,392.62 | 1,392.62 | 4.9M |
| 2025-02-21 | 1,387.54 | 1,387.54 | 1,387.54 | 1,387.54 | 7.0M |
| 2025-02-20 | 1,367.02 | 1,367.02 | 1,367.02 | 1,367.02 | 5.1M |
| 2025-02-19 | 1,365.97 | 1,365.97 | 1,365.97 | 1,365.97 | 8.5M |
| 2025-02-18 | 1,419.36 | 1,419.36 | 1,419.36 | 1,419.36 | 7.2M |
| 2025-02-17 | 1,430.93 | 1,430.93 | 1,430.93 | 1,430.93 | 5.0M |
| 2025-02-14 | 1,431.77 | 1,431.77 | 1,431.77 | 1,431.77 | 7.3M |
| 2025-02-13 | 1,434.01 | 1,434.01 | 1,434.01 | 1,434.01 | 12.8M |
| 2025-02-12 | 1,373.91 | 1,373.91 | 1,373.91 | 1,373.91 | 7.2M |
| 2025-02-11 | 1,345.20 | 1,345.20 | 1,345.20 | 1,345.20 | 5.4M |
| 2025-02-10 | 1,348.71 | 1,348.71 | 1,348.71 | 1,348.71 | 4.8M |
| 2025-02-07 | 1,348.82 | 1,348.82 | 1,348.82 | 1,348.82 | 8.2M |
| 2025-02-06 | 1,368.78 | 1,368.78 | 1,368.78 | 1,368.78 | 11.0M |
| 2025-02-05 | 1,300.87 | 1,300.87 | 1,300.87 | 1,300.87 | 4.9M |
| 2025-02-04 | 1,304.97 | 1,304.97 | 1,304.97 | 1,304.97 | 4.1M |
| 2025-02-03 | 1,301.70 | 1,301.70 | 1,301.70 | 1,301.70 | 8.1M |
| 2025-01-31 | 1,336.22 | 1,336.22 | 1,336.22 | 1,336.22 | 5.8M |
| 2025-01-30 | 1,351.37 | 1,351.37 | 1,351.37 | 1,351.37 | 7.5M |
| 2025-01-29 | 1,342.76 | 1,342.76 | 1,342.76 | 1,342.76 | 5.5M |
| 2025-01-28 | 1,349.34 | 1,349.34 | 1,349.34 | 1,349.34 | 5.2M |
| 2025-01-27 | 1,341.18 | 1,341.18 | 1,341.18 | 1,341.18 | 5.0M |
| 2025-01-24 | 1,335.20 | 1,335.20 | 1,335.20 | 1,335.20 | 7.6M |
| 2025-01-23 | 1,310.77 | 1,310.77 | 1,310.77 | 1,310.77 | 4.1M |
| 2025-01-22 | 1,302.67 | 1,302.67 | 1,302.67 | 1,302.67 | 6.3M |
| 2025-01-21 | 1,308.67 | 1,308.67 | 1,308.67 | 1,308.67 | 4.4M |
| 2025-01-20 | 1,304.80 | 1,304.80 | 1,304.80 | 1,304.80 | 6.0M |
| 2025-01-17 | 1,281.97 | 1,281.97 | 1,281.97 | 1,281.97 | 6.3M |
| 2025-01-16 | 1,272.11 | 1,272.11 | 1,272.11 | 1,272.11 | 4.6M |
| 2025-01-15 | 1,271.99 | 1,271.99 | 1,271.99 | 1,271.99 | 7.9M |
| 2025-01-14 | 1,233.03 | 1,233.03 | 1,233.03 | 1,233.03 | 6.3M |
| 2025-01-13 | 1,229.70 | 1,229.70 | 1,229.70 | 1,229.70 | 4.4M |
| 2025-01-10 | 1,221.87 | 1,221.87 | 1,221.87 | 1,221.87 | 4.7M |
| 2025-01-09 | 1,235.98 | 1,235.98 | 1,235.98 | 1,235.98 | 3.2M |
| 2025-01-08 | 1,236.29 | 1,236.29 | 1,236.29 | 1,236.29 | 5.1M |
| 2025-01-07 | 1,246.89 | 1,246.89 | 1,246.89 | 1,246.89 | 5.0M |
| 2025-01-06 | 1,247.25 | 1,247.25 | 1,247.25 | 1,247.25 | 7.5M |
| 2025-01-03 | 1,232.33 | 1,232.33 | 1,232.33 | 1,232.33 | 4.5M |
| 2025-01-02 | 1,256.04 | 1,256.04 | 1,256.04 | 1,256.04 | 3.8M |