1,271.00
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 | 1,290.00 | 1,290.00 | 1,245.00 | 1,271.00 | 0.0M |
| 2025-09-25 | 1,283.00 | 1,306.00 | 1,275.00 | 1,278.00 | 0.0M |
| 2025-09-24 | 1,247.00 | 1,295.00 | 1,247.00 | 1,286.00 | 0.0M |
| 2025-09-22 | 1,251.00 | 1,265.00 | 1,242.00 | 1,247.00 | 0.0M |
| 2025-09-19 | 1,237.00 | 1,245.00 | 1,208.00 | 1,245.00 | 0.0M |
| 2025-09-18 | 1,206.00 | 1,218.00 | 1,188.00 | 1,207.00 | 0.0M |
| 2025-09-17 | 1,222.00 | 1,260.00 | 1,218.00 | 1,218.00 | 0.0M |
| 2025-09-16 | 1,253.00 | 1,274.00 | 1,230.00 | 1,231.00 | 0.0M |
| 2025-09-12 | 1,308.00 | 1,308.00 | 1,252.00 | 1,252.00 | 0.0M |
| 2025-09-11 | 1,288.00 | 1,310.00 | 1,287.00 | 1,287.00 | 0.0M |
| 2025-09-10 | 1,312.00 | 1,312.00 | 1,288.00 | 1,288.00 | 0.0M |
| 2025-09-09 | 1,322.00 | 1,322.00 | 1,284.00 | 1,292.00 | 0.0M |
| 2025-09-08 | 1,317.00 | 1,360.00 | 1,312.00 | 1,314.00 | 0.0M |
| 2025-09-05 | 1,292.00 | 1,320.00 | 1,288.00 | 1,289.00 | 0.0M |
| 2025-09-04 | 1,307.00 | 1,330.00 | 1,286.00 | 1,288.00 | 0.0M |
| 2025-09-03 | 1,337.00 | 1,337.00 | 1,258.00 | 1,285.00 | 0.0M |
| 2025-09-02 | 1,334.00 | 1,390.00 | 1,323.00 | 1,327.00 | 0.0M |
| 2025-09-01 | 1,286.00 | 1,459.00 | 1,286.00 | 1,334.00 | 0.0M |
| 2025-08-29 | 1,327.00 | 1,327.00 | 1,282.00 | 1,286.00 | 0.0M |
| 2025-08-28 | 1,235.00 | 1,327.00 | 1,234.00 | 1,327.00 | 0.0M |
| 2025-08-27 | 1,258.00 | 1,258.00 | 1,212.00 | 1,228.00 | 0.0M |
| 2025-08-26 | 1,318.00 | 1,318.00 | 1,240.00 | 1,252.00 | 0.0M |
| 2025-08-25 | 1,290.00 | 1,320.00 | 1,275.00 | 1,301.00 | 0.0M |
| 2025-08-22 | 1,255.00 | 1,296.00 | 1,240.00 | 1,260.00 | 0.0M |
| 2025-08-21 | 1,241.00 | 1,250.00 | 1,224.00 | 1,239.00 | 0.0M |
| 2025-08-20 | 1,251.00 | 1,251.00 | 1,211.00 | 1,226.00 | 0.0M |
| 2025-08-19 | 1,259.00 | 1,259.00 | 1,227.00 | 1,235.00 | 0.0M |
| 2025-08-18 | 1,216.00 | 1,260.00 | 1,216.00 | 1,252.00 | 0.0M |
| 2025-08-15 | 1,217.00 | 1,217.00 | 1,180.00 | 1,210.00 | 0.0M |
| 2025-08-14 | 1,171.00 | 1,236.00 | 1,161.00 | 1,180.00 | 0.0M |
| 2025-08-13 | 1,186.00 | 1,186.00 | 1,158.00 | 1,171.00 | 0.0M |
| 2025-08-12 | 1,160.00 | 1,170.00 | 1,151.00 | 1,156.00 | 0.0M |
| 2025-08-08 | 1,172.00 | 1,182.00 | 1,150.00 | 1,160.00 | 0.0M |
| 2025-08-07 | 1,165.00 | 1,195.00 | 1,155.00 | 1,171.00 | 0.0M |
| 2025-08-06 | 1,156.00 | 1,172.00 | 1,152.00 | 1,152.00 | 0.0M |
| 2025-08-05 | 1,184.00 | 1,189.00 | 1,161.00 | 1,162.00 | 0.0M |
| 2025-08-04 | 1,155.00 | 1,173.00 | 1,148.00 | 1,158.00 | 0.0M |
| 2025-08-01 | 1,185.00 | 1,185.00 | 1,157.00 | 1,158.00 | 0.0M |
| 2025-07-31 | 1,146.00 | 1,178.00 | 1,124.00 | 1,157.00 | 0.0M |
| 2025-07-30 | 1,163.00 | 1,163.00 | 1,116.00 | 1,116.00 | 0.0M |
| 2025-07-29 | 1,207.00 | 1,207.00 | 1,148.00 | 1,148.00 | 0.0M |
| 2025-07-28 | 1,125.00 | 1,220.00 | 1,115.00 | 1,208.00 | 0.1M |
| 2025-07-25 | 1,077.00 | 1,174.00 | 1,050.00 | 1,115.00 | 0.1M |
| 2025-07-24 | 1,090.00 | 1,300.00 | 1,081.00 | 1,081.00 | 0.8M |
| 2025-07-23 | 866.00 | 1,009.00 | 825.00 | 1,009.00 | 0.0M |
| 2025-07-22 | 873.00 | 874.00 | 841.00 | 859.00 | 0.0M |
| 2025-07-18 | 868.00 | 876.00 | 830.00 | 869.00 | 0.0M |
| 2025-07-17 | 833.00 | 873.00 | 830.00 | 870.00 | 0.0M |
| 2025-07-16 | 816.00 | 840.00 | 804.00 | 837.00 | 0.0M |
| 2025-07-15 | 795.00 | 880.00 | 775.00 | 820.00 | 0.1M |
| 2025-07-14 | 794.00 | 799.00 | 783.00 | 786.00 | 0.0M |
| 2025-07-11 | 781.00 | 783.00 | 777.00 | 779.00 | 0.0M |
| 2025-07-10 | 777.00 | 784.00 | 771.00 | 775.00 | 0.0M |
| 2025-07-09 | 786.00 | 819.00 | 762.00 | 767.00 | 0.0M |
| 2025-07-08 | 755.00 | 795.00 | 755.00 | 786.00 | 0.0M |
| 2025-07-07 | 761.00 | 763.00 | 752.00 | 752.00 | 0.0M |
| 2025-07-04 | 774.00 | 784.00 | 755.00 | 768.00 | 0.0M |
| 2025-07-03 | 781.00 | 781.00 | 775.00 | 776.00 | 0.0M |
| 2025-07-02 | 800.00 | 800.00 | 780.00 | 781.00 | 0.0M |
| 2025-07-01 | 785.00 | 807.00 | 784.00 | 794.00 | 0.0M |
| 2025-06-30 | 777.00 | 820.00 | 777.00 | 793.00 | 0.0M |
| 2025-06-27 | 800.00 | 800.00 | 776.00 | 779.00 | 0.0M |
| 2025-06-26 | 826.00 | 845.00 | 789.00 | 790.00 | 0.0M |
| 2025-06-25 | 829.00 | 853.00 | 811.00 | 822.00 | 0.1M |
| 2025-06-24 | 872.00 | 900.00 | 823.00 | 829.00 | 0.3M |
| 2025-06-23 | 800.00 | 947.00 | 800.00 | 947.00 | 1.2M |
| 2025-06-20 | 871.00 | 885.00 | 797.00 | 797.00 | 0.2M |
| 2025-06-19 | 871.00 | 916.00 | 802.00 | 916.00 | 0.7M |
| 2025-06-18 | 753.00 | 766.00 | 753.00 | 766.00 | 0.0M |
| 2025-06-17 | 750.00 | 762.00 | 745.00 | 751.00 | 0.0M |
| 2025-06-16 | 766.00 | 766.00 | 744.00 | 750.00 | 0.0M |
| 2025-06-13 | 767.00 | 784.00 | 762.00 | 766.00 | 0.0M |
| 2025-06-12 | 767.00 | 767.00 | 767.00 | 767.00 | 0.0M |
| 2025-06-11 | 751.00 | 766.00 | 751.00 | 766.00 | 0.0M |
| 2025-06-10 | 736.00 | 762.00 | 736.00 | 751.00 | 0.0M |
| 2025-06-09 | 734.00 | 741.00 | 734.00 | 741.00 | 0.0M |
| 2025-06-06 | 740.00 | 740.00 | 735.00 | 735.00 | 0.0M |
| 2025-06-05 | 725.00 | 734.00 | 725.00 | 726.00 | 0.0M |
| 2025-06-04 | 730.00 | 738.00 | 725.00 | 725.00 | 0.0M |
| 2025-06-03 | 726.00 | 739.00 | 725.00 | 725.00 | 0.0M |
| 2025-06-02 | 717.00 | 731.00 | 717.00 | 726.00 | 0.0M |
| 2025-05-30 | 723.00 | 729.00 | 716.00 | 717.00 | 0.0M |
| 2025-05-29 | 718.00 | 733.00 | 718.00 | 728.00 | 0.0M |
| 2025-05-28 | 733.00 | 733.00 | 723.00 | 724.00 | 0.0M |
| 2025-05-27 | 706.00 | 737.00 | 702.00 | 737.00 | 0.0M |
| 2025-05-26 | 741.00 | 741.00 | 730.00 | 730.00 | 0.0M |
| 2025-05-23 | 741.00 | 755.00 | 740.00 | 741.00 | 0.0M |
| 2025-05-22 | 759.00 | 759.00 | 741.00 | 741.00 | 0.0M |
| 2025-05-21 | 747.00 | 766.00 | 747.00 | 759.00 | 0.0M |
| 2025-05-20 | 731.00 | 737.00 | 727.00 | 732.00 | 0.0M |
| 2025-05-19 | 732.00 | 736.00 | 724.00 | 736.00 | 0.0M |
| 2025-05-16 | 724.00 | 730.00 | 720.00 | 730.00 | 0.0M |
| 2025-05-15 | 730.00 | 731.00 | 724.00 | 731.00 | 0.0M |
| 2025-05-14 | 733.00 | 733.00 | 719.00 | 731.00 | 0.0M |
| 2025-05-13 | 740.00 | 740.00 | 732.00 | 737.00 | 0.0M |
| 2025-05-12 | 725.00 | 729.00 | 725.00 | 729.00 | 0.0M |
| 2025-05-09 | 726.00 | 727.00 | 716.00 | 727.00 | 0.0M |
| 2025-05-08 | 724.00 | 726.00 | 724.00 | 726.00 | 0.0M |
| 2025-05-07 | 718.00 | 724.00 | 718.00 | 724.00 | 0.0M |
| 2025-05-02 | 717.00 | 717.00 | 717.00 | 717.00 | 0.0M |
| 2025-05-01 | 730.00 | 735.00 | 717.00 | 717.00 | 0.0M |
| 2025-04-30 | 727.00 | 729.00 | 715.00 | 729.00 | 0.0M |
| 2025-04-25 | 712.00 | 712.00 | 712.00 | 712.00 | 0.0M |
| 2025-04-24 | 729.00 | 729.00 | 712.00 | 712.00 | 0.0M |
| 2025-04-23 | 711.00 | 711.00 | 710.00 | 710.00 | 0.0M |
| 2025-04-22 | 710.00 | 724.00 | 710.00 | 717.00 | 0.0M |
| 2025-04-21 | 703.00 | 723.00 | 703.00 | 723.00 | 0.0M |
| 2025-04-17 | 704.00 | 704.00 | 704.00 | 704.00 | 0.0M |
| 2025-04-16 | 709.00 | 709.00 | 704.00 | 704.00 | 0.0M |
| 2025-04-15 | 722.00 | 724.00 | 709.00 | 709.00 | 0.0M |
| 2025-04-14 | 705.00 | 707.00 | 705.00 | 707.00 | 0.0M |
| 2025-04-11 | 699.00 | 700.00 | 698.00 | 700.00 | 0.0M |
| 2025-04-10 | 700.00 | 704.00 | 679.00 | 704.00 | 0.0M |
| 2025-04-09 | 664.00 | 674.00 | 664.00 | 674.00 | 0.0M |
| 2025-04-08 | 671.00 | 692.00 | 671.00 | 692.00 | 0.0M |
| 2025-04-07 | 631.00 | 700.00 | 631.00 | 641.00 | 0.0M |
| 2025-04-04 | 718.00 | 718.00 | 700.00 | 700.00 | 0.0M |
| 2025-04-03 | 727.00 | 748.00 | 723.00 | 748.00 | 0.0M |
| 2025-04-02 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0M |
| 2025-04-01 | 740.00 | 741.00 | 740.00 | 741.00 | 0.0M |
| 2025-03-31 | 761.00 | 767.00 | 719.00 | 735.00 | 0.0M |
| 2025-03-28 | 776.00 | 794.00 | 776.00 | 791.00 | 0.0M |
| 2025-03-27 | 759.00 | 772.00 | 759.00 | 772.00 | 0.0M |
| 2025-03-26 | 755.00 | 776.00 | 755.00 | 759.00 | 0.0M |
| 2025-03-25 | 753.00 | 755.00 | 753.00 | 755.00 | 0.0M |
| 2025-03-24 | 752.00 | 753.00 | 752.00 | 753.00 | 0.0M |
| 2025-03-21 | 750.00 | 752.00 | 750.00 | 752.00 | 0.0M |
| 2025-03-19 | 743.00 | 749.00 | 743.00 | 749.00 | 0.0M |
| 2025-03-18 | 757.00 | 757.00 | 726.00 | 746.00 | 0.0M |
| 2025-03-17 | 757.00 | 767.00 | 742.00 | 742.00 | 0.0M |
| 2025-03-14 | 757.00 | 765.00 | 757.00 | 757.00 | 0.0M |
| 2025-03-13 | 763.00 | 763.00 | 755.00 | 757.00 | 0.0M |
| 2025-03-12 | 759.00 | 764.00 | 752.00 | 763.00 | 0.0M |
| 2025-03-11 | 774.00 | 774.00 | 774.00 | 774.00 | 0.0M |
| 2025-03-10 | 760.00 | 774.00 | 760.00 | 774.00 | 0.0M |
| 2025-03-07 | 740.00 | 767.00 | 740.00 | 759.00 | 0.0M |
| 2025-03-06 | 755.00 | 755.00 | 740.00 | 740.00 | 0.0M |
| 2025-03-05 | 741.00 | 768.00 | 740.00 | 751.00 | 0.0M |
| 2025-03-03 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0M |
| 2025-02-28 | 762.00 | 767.00 | 760.00 | 760.00 | 0.0M |
| 2025-02-27 | 751.00 | 779.00 | 751.00 | 777.00 | 0.0M |
| 2025-02-26 | 751.00 | 766.00 | 741.00 | 763.00 | 0.0M |
| 2025-02-25 | 756.00 | 756.00 | 753.00 | 754.00 | 0.0M |
| 2025-02-19 | 760.00 | 761.00 | 760.00 | 761.00 | 0.0M |
| 2025-02-18 | 754.00 | 760.00 | 754.00 | 760.00 | 0.0M |
| 2025-02-17 | 762.00 | 767.00 | 756.00 | 763.00 | 0.0M |
| 2025-02-14 | 768.00 | 777.00 | 746.00 | 777.00 | 0.0M |
| 2025-02-13 | 747.00 | 764.00 | 747.00 | 764.00 | 0.0M |
| 2025-02-12 | 760.00 | 762.00 | 759.00 | 762.00 | 0.0M |
| 2025-02-10 | 760.00 | 760.00 | 741.00 | 760.00 | 0.0M |
| 2025-02-06 | 765.00 | 765.00 | 759.00 | 760.00 | 0.0M |
| 2025-02-05 | 760.00 | 770.00 | 753.00 | 767.00 | 0.0M |
| 2025-02-04 | 761.00 | 761.00 | 760.00 | 760.00 | 0.0M |
| 2025-02-03 | 774.00 | 774.00 | 768.00 | 770.00 | 0.0M |
| 2025-01-31 | 767.00 | 768.00 | 760.00 | 768.00 | 0.0M |
| 2025-01-30 | 774.00 | 774.00 | 770.00 | 770.00 | 0.0M |
| 2025-01-29 | 777.00 | 782.00 | 777.00 | 782.00 | 0.0M |
| 2025-01-28 | 773.00 | 777.00 | 772.00 | 777.00 | 0.0M |
| 2025-01-27 | 787.00 | 788.00 | 773.00 | 773.00 | 0.0M |
| 2025-01-24 | 773.00 | 783.00 | 768.00 | 780.00 | 0.0M |
| 2025-01-23 | 772.00 | 772.00 | 763.00 | 763.00 | 0.0M |
| 2025-01-22 | 779.00 | 784.00 | 772.00 | 773.00 | 0.0M |
| 2025-01-21 | 766.00 | 786.00 | 756.00 | 780.00 | 0.0M |
| 2025-01-20 | 743.00 | 764.00 | 743.00 | 761.00 | 0.0M |
| 2025-01-17 | 742.00 | 742.00 | 735.00 | 740.00 | 0.0M |
| 2025-01-16 | 735.00 | 744.00 | 727.00 | 744.00 | 0.0M |
| 2025-01-15 | 727.00 | 735.00 | 722.00 | 735.00 | 0.0M |
| 2025-01-14 | 722.00 | 732.00 | 720.00 | 720.00 | 0.0M |
| 2025-01-10 | 729.00 | 737.00 | 725.00 | 737.00 | 0.0M |
| 2025-01-09 | 735.00 | 737.00 | 724.00 | 737.00 | 0.0M |
| 2025-01-08 | 720.00 | 731.00 | 719.00 | 731.00 | 0.0M |
| 2025-01-07 | 706.00 | 720.00 | 700.00 | 720.00 | 0.0M |
| 2025-01-06 | 692.00 | 706.00 | 692.00 | 706.00 | 0.0M |