3,812.50
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 | 3,810.00 | 3,820.00 | 3,759.91 | 3,812.50 | 0.0M |
| 2025-09-25 | 3,799.99 | 3,799.99 | 3,740.00 | 3,771.38 | 0.0M |
| 2025-09-24 | 3,880.00 | 3,880.00 | 3,813.00 | 3,822.28 | 0.0M |
| 2025-09-23 | 3,899.99 | 3,907.00 | 3,837.38 | 3,850.00 | 0.0M |
| 2025-09-22 | 3,850.00 | 3,922.00 | 3,850.00 | 3,922.00 | 0.0M |
| 2025-09-19 | 3,821.65 | 3,860.00 | 3,815.00 | 3,856.00 | 0.0M |
| 2025-09-18 | 3,800.00 | 3,838.99 | 3,800.00 | 3,815.00 | 0.0M |
| 2025-09-17 | 3,762.15 | 3,765.67 | 3,693.00 | 3,752.00 | 0.0M |
| 2025-09-15 | 3,786.07 | 3,791.00 | 3,772.00 | 3,784.68 | 0.0M |
| 2025-09-12 | 3,764.01 | 3,780.54 | 3,755.00 | 3,755.00 | 0.0M |
| 2025-09-11 | 3,725.00 | 3,774.00 | 3,725.00 | 3,764.01 | 0.0M |
| 2025-09-10 | 3,682.01 | 3,727.00 | 3,682.01 | 3,697.00 | 0.0M |
| 2025-09-09 | 3,650.00 | 3,676.00 | 3,650.00 | 3,671.37 | 0.0M |
| 2025-09-08 | 3,661.00 | 3,670.00 | 3,632.00 | 3,640.00 | 0.0M |
| 2025-09-05 | 3,671.92 | 3,700.00 | 3,580.00 | 3,632.71 | 0.0M |
| 2025-09-04 | 3,600.00 | 3,675.00 | 3,600.00 | 3,671.92 | 0.0M |
| 2025-09-03 | 3,565.00 | 3,584.00 | 3,537.00 | 3,574.52 | 0.0M |
| 2025-09-02 | 3,550.00 | 3,550.00 | 3,450.00 | 3,517.23 | 0.0M |
| 2025-09-01 | 3,640.00 | 3,640.00 | 3,570.00 | 3,600.00 | 0.0M |
| 2025-08-29 | 3,650.00 | 3,650.00 | 3,574.96 | 3,591.00 | 0.0M |
| 2025-08-28 | 3,630.00 | 3,670.00 | 3,615.00 | 3,670.00 | 0.0M |
| 2025-08-27 | 3,630.00 | 3,651.00 | 3,619.00 | 3,645.00 | 0.0M |
| 2025-08-26 | 3,578.00 | 3,605.00 | 3,560.00 | 3,601.50 | 0.0M |
| 2025-08-25 | 3,572.01 | 3,604.00 | 3,572.01 | 3,576.25 | 0.0M |
| 2025-08-22 | 3,511.00 | 3,620.00 | 3,511.00 | 3,596.00 | 0.0M |
| 2025-08-21 | 3,477.50 | 3,513.00 | 3,450.00 | 3,478.30 | 0.0M |
| 2025-08-20 | 3,485.00 | 3,525.00 | 3,447.00 | 3,522.79 | 0.0M |
| 2025-08-19 | 3,615.30 | 3,631.50 | 3,540.60 | 3,554.00 | 0.0M |
| 2025-08-18 | 3,624.00 | 3,624.00 | 3,610.50 | 3,612.00 | 0.0M |
| 2025-08-15 | 3,633.00 | 3,633.00 | 3,592.00 | 3,612.02 | 0.0M |
| 2025-08-14 | 3,619.99 | 3,661.62 | 3,619.99 | 3,651.00 | 0.0M |
| 2025-08-13 | 3,600.00 | 3,620.00 | 3,585.00 | 3,620.00 | 0.0M |
| 2025-08-12 | 3,520.00 | 3,574.00 | 3,483.35 | 3,574.00 | 0.0M |
| 2025-08-11 | 3,490.00 | 3,520.00 | 3,462.00 | 3,467.67 | 0.0M |
| 2025-08-08 | 3,440.00 | 3,480.00 | 3,439.00 | 3,475.00 | 0.0M |
| 2025-08-07 | 3,480.00 | 3,485.00 | 3,385.00 | 3,399.10 | 0.0M |
| 2025-08-06 | 3,387.00 | 3,431.00 | 3,387.00 | 3,423.61 | 0.0M |
| 2025-08-05 | 3,465.00 | 3,465.00 | 3,370.00 | 3,400.00 | 0.0M |
| 2025-08-04 | 3,373.00 | 3,451.00 | 3,373.00 | 3,445.30 | 0.0M |
| 2025-08-01 | 3,336.00 | 3,345.00 | 3,266.00 | 3,307.83 | 0.0M |
| 2025-07-31 | 3,575.00 | 3,598.00 | 3,450.00 | 3,458.89 | 0.0M |
| 2025-07-30 | 3,521.00 | 3,540.00 | 3,468.00 | 3,468.97 | 0.0M |
| 2025-07-29 | 3,550.00 | 3,566.00 | 3,490.00 | 3,490.00 | 0.0M |
| 2025-07-28 | 3,502.00 | 3,533.00 | 3,502.00 | 3,529.03 | 0.0M |
| 2025-07-25 | 3,480.00 | 3,502.00 | 3,480.00 | 3,502.00 | 0.0M |
| 2025-07-24 | 3,450.00 | 3,480.00 | 3,450.00 | 3,460.79 | 0.0M |
| 2025-07-23 | 3,400.00 | 3,441.00 | 3,400.00 | 3,438.68 | 0.0M |
| 2025-07-22 | 3,380.00 | 3,380.00 | 3,350.00 | 3,362.60 | 0.0M |
| 2025-07-21 | 3,400.00 | 3,430.00 | 3,383.00 | 3,388.16 | 0.0M |
| 2025-07-18 | 3,400.00 | 3,400.00 | 3,370.00 | 3,380.00 | 0.0M |
| 2025-07-17 | 3,341.01 | 3,400.00 | 3,341.01 | 3,400.00 | 0.0M |
| 2025-07-16 | 3,318.00 | 3,338.00 | 3,245.00 | 3,338.00 | 0.0M |
| 2025-07-15 | 3,364.00 | 3,364.00 | 3,325.00 | 3,331.90 | 0.0M |
| 2025-07-14 | 3,308.00 | 3,345.50 | 3,300.00 | 3,343.30 | 0.0M |
| 2025-07-11 | 3,330.00 | 3,330.00 | 3,305.00 | 3,312.47 | 0.0M |
| 2025-07-10 | 3,315.32 | 3,355.00 | 3,315.32 | 3,350.00 | 0.0M |
| 2025-07-09 | 3,302.00 | 3,319.00 | 3,278.00 | 3,315.32 | 0.0M |
| 2025-07-08 | 3,282.00 | 3,293.00 | 3,255.00 | 3,267.13 | 0.0M |
| 2025-07-07 | 3,345.00 | 3,345.00 | 3,234.00 | 3,253.00 | 0.0M |
| 2025-07-03 | 3,300.00 | 3,354.00 | 3,300.00 | 3,349.00 | 0.0M |
| 2025-07-02 | 3,271.00 | 3,285.00 | 3,268.00 | 3,285.00 | 0.0M |
| 2025-07-01 | 3,242.20 | 3,265.00 | 3,211.00 | 3,260.00 | 0.0M |
| 2025-06-30 | 3,240.00 | 3,270.00 | 3,220.33 | 3,255.14 | 0.0M |
| 2025-06-27 | 3,200.00 | 3,240.00 | 3,175.00 | 3,220.00 | 0.0M |
| 2025-06-26 | 3,130.00 | 3,183.00 | 3,130.00 | 3,181.36 | 0.0M |
| 2025-06-25 | 3,143.00 | 3,145.09 | 3,101.00 | 3,105.01 | 0.0M |
| 2025-06-24 | 3,100.00 | 3,140.00 | 3,090.00 | 3,139.08 | 0.0M |
| 2025-06-23 | 2,989.00 | 3,063.00 | 2,965.00 | 3,059.00 | 0.0M |
| 2025-06-20 | 3,018.00 | 3,018.00 | 2,958.83 | 2,969.35 | 0.0M |
| 2025-06-19 | 2,980.00 | 3,000.00 | 2,925.30 | 2,925.30 | 0.0M |
| 2025-06-18 | 2,985.60 | 3,029.00 | 2,970.00 | 2,982.55 | 0.0M |
| 2025-06-17 | 3,025.00 | 3,035.00 | 2,976.80 | 2,976.80 | 0.0M |
| 2025-06-16 | 3,020.00 | 3,062.00 | 3,015.00 | 3,042.80 | 0.0M |
| 2025-06-13 | 3,035.00 | 3,035.00 | 2,949.75 | 2,952.35 | 0.0M |
| 2025-06-12 | 3,015.00 | 3,061.93 | 3,015.00 | 3,057.00 | 0.0M |
| 2025-06-11 | 3,075.00 | 3,086.00 | 3,010.00 | 3,030.00 | 0.1M |
| 2025-06-10 | 3,045.71 | 3,072.00 | 3,025.00 | 3,072.00 | 0.0M |
| 2025-06-09 | 3,033.00 | 3,049.00 | 3,025.00 | 3,034.00 | 0.0M |
| 2025-06-06 | 3,025.00 | 3,068.00 | 3,015.00 | 3,033.00 | 0.0M |
| 2025-06-05 | 2,975.00 | 3,042.48 | 2,941.00 | 2,948.86 | 0.1M |
| 2025-06-04 | 3,018.50 | 3,026.00 | 3,004.00 | 3,006.17 | 0.0M |
| 2025-06-03 | 2,965.00 | 3,022.00 | 2,965.00 | 3,013.19 | 0.0M |
| 2025-06-02 | 2,860.00 | 2,948.00 | 2,860.00 | 2,948.00 | 0.0M |
| 2025-05-30 | 2,900.00 | 2,960.00 | 2,856.00 | 2,954.95 | 0.0M |
| 2025-05-29 | 2,975.00 | 2,975.00 | 2,895.00 | 2,929.62 | 0.0M |
| 2025-05-28 | 2,954.00 | 2,956.52 | 2,912.00 | 2,918.55 | 0.0M |
| 2025-05-27 | 2,850.00 | 2,949.00 | 2,850.00 | 2,929.75 | 0.0M |
| 2025-05-26 | 2,809.00 | 2,810.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2025-05-23 | 2,750.00 | 2,810.25 | 2,750.00 | 2,780.00 | 0.0M |
| 2025-05-22 | 2,878.00 | 2,888.00 | 2,837.00 | 2,863.00 | 0.0M |
| 2025-05-21 | 2,977.00 | 2,980.00 | 2,843.00 | 2,862.77 | 0.0M |
| 2025-05-20 | 2,994.12 | 2,997.00 | 2,958.00 | 2,970.93 | 0.0M |
| 2025-05-19 | 3,020.01 | 3,040.00 | 2,945.00 | 3,023.27 | 0.0M |
| 2025-05-16 | 2,995.00 | 3,041.00 | 2,985.00 | 3,037.84 | 0.0M |
| 2025-05-15 | 2,909.00 | 2,995.00 | 2,906.00 | 2,974.00 | 0.0M |
| 2025-05-14 | 2,925.00 | 2,941.37 | 2,902.00 | 2,920.00 | 0.0M |
| 2025-05-13 | 2,900.00 | 2,957.99 | 2,900.00 | 2,934.04 | 0.0M |
| 2025-05-12 | 2,820.00 | 2,895.00 | 2,820.00 | 2,884.22 | 0.0M |
| 2025-05-09 | 2,652.00 | 2,652.00 | 2,604.00 | 2,625.00 | 0.0M |
| 2025-05-08 | 2,645.00 | 2,720.00 | 2,608.00 | 2,673.66 | 0.0M |
| 2025-05-07 | 2,601.00 | 2,627.00 | 2,530.00 | 2,620.88 | 0.0M |
| 2025-05-06 | 2,599.00 | 2,620.00 | 2,564.00 | 2,572.00 | 0.0M |
| 2025-05-05 | 2,612.00 | 2,681.00 | 2,612.00 | 2,641.29 | 0.0M |
| 2025-05-02 | 2,615.00 | 2,690.00 | 2,615.00 | 2,674.29 | 0.0M |
| 2025-04-30 | 2,421.99 | 2,520.00 | 2,340.00 | 2,485.30 | 0.0M |
| 2025-04-29 | 2,450.00 | 2,516.00 | 2,450.00 | 2,513.50 | 0.0M |
| 2025-04-28 | 2,465.00 | 2,485.00 | 2,386.00 | 2,460.25 | 0.0M |
| 2025-04-25 | 2,409.00 | 2,454.00 | 2,390.00 | 2,440.90 | 0.0M |
| 2025-04-24 | 2,251.61 | 2,402.39 | 2,251.61 | 2,395.00 | 0.0M |
| 2025-04-23 | 2,320.00 | 2,380.00 | 2,263.98 | 2,268.00 | 0.0M |
| 2025-04-22 | 2,085.00 | 2,179.70 | 2,085.00 | 2,168.90 | 0.0M |
| 2025-04-21 | 2,102.47 | 2,102.47 | 1,960.00 | 2,010.38 | 0.0M |
| 2025-04-16 | 2,370.01 | 2,370.01 | 2,150.00 | 2,172.85 | 0.0M |
| 2025-04-15 | 2,400.76 | 2,419.97 | 2,364.00 | 2,381.76 | 0.0M |
| 2025-04-14 | 2,438.25 | 2,438.25 | 2,340.00 | 2,418.60 | 0.0M |
| 2025-04-11 | 2,261.00 | 2,368.00 | 2,210.00 | 2,360.82 | 0.0M |
| 2025-04-10 | 2,400.00 | 2,400.00 | 2,075.58 | 2,186.18 | 0.0M |
| 2025-04-09 | 1,995.00 | 2,515.00 | 1,980.00 | 2,502.43 | 0.1M |
| 2025-04-08 | 2,263.00 | 2,310.00 | 1,919.00 | 1,959.83 | 0.0M |
| 2025-04-07 | 1,925.00 | 2,270.00 | 1,822.00 | 2,071.60 | 0.0M |
| 2025-04-04 | 2,399.99 | 2,399.99 | 2,077.00 | 2,116.97 | 0.0M |
| 2025-04-03 | 2,615.00 | 2,625.00 | 2,460.00 | 2,473.02 | 0.0M |
| 2025-04-02 | 2,840.00 | 2,990.00 | 2,840.00 | 2,960.64 | 0.0M |
| 2025-04-01 | 2,870.00 | 2,896.00 | 2,818.52 | 2,877.10 | 0.0M |
| 2025-03-31 | 2,750.00 | 2,890.00 | 2,696.00 | 2,885.00 | 0.0M |
| 2025-03-28 | 2,960.00 | 2,960.00 | 2,808.00 | 2,810.08 | 0.0M |
| 2025-03-27 | 2,968.00 | 3,028.82 | 2,960.48 | 3,009.33 | 0.0M |
| 2025-03-26 | 3,044.68 | 3,044.68 | 2,958.00 | 2,961.00 | 0.0M |
| 2025-03-25 | 3,060.00 | 3,086.00 | 3,054.90 | 3,072.50 | 0.0M |
| 2025-03-24 | 3,030.00 | 3,075.00 | 3,020.00 | 3,069.52 | 0.0M |
| 2025-03-21 | 2,868.25 | 2,946.35 | 2,850.00 | 2,940.62 | 0.1M |
| 2025-03-20 | 2,950.00 | 3,011.70 | 2,910.00 | 2,935.64 | 0.1M |
| 2025-03-19 | 2,860.00 | 2,974.35 | 2,850.00 | 2,950.00 | 0.0M |
| 2025-03-18 | 2,860.00 | 2,860.00 | 2,819.70 | 2,824.90 | 0.0M |
| 2025-03-14 | 2,710.01 | 2,870.00 | 2,710.01 | 2,861.44 | 0.0M |
| 2025-03-13 | 2,778.00 | 2,818.00 | 2,701.00 | 2,710.21 | 0.2M |
| 2025-03-12 | 2,915.00 | 2,915.00 | 2,785.00 | 2,858.00 | 0.0M |
| 2025-03-11 | 2,930.00 | 2,930.00 | 2,769.00 | 2,862.06 | 0.0M |
| 2025-03-10 | 2,980.00 | 3,000.00 | 2,830.00 | 2,906.50 | 0.0M |
| 2025-03-07 | 3,075.00 | 3,154.00 | 2,985.50 | 3,126.66 | 0.0M |
| 2025-03-06 | 3,143.99 | 3,210.00 | 3,060.00 | 3,098.23 | 0.1M |
| 2025-03-05 | 3,190.00 | 3,297.91 | 3,127.00 | 3,293.45 | 0.0M |
| 2025-03-04 | 3,300.00 | 3,345.00 | 3,200.00 | 3,248.03 | 0.0M |
| 2025-03-03 | 3,525.00 | 3,542.00 | 3,299.03 | 3,309.21 | 0.1M |
| 2025-02-28 | 3,400.00 | 3,430.00 | 3,325.00 | 3,429.92 | 0.0M |
| 2025-02-27 | 3,490.00 | 3,515.00 | 3,370.00 | 3,385.00 | 0.0M |
| 2025-02-26 | 3,549.02 | 3,590.00 | 3,463.36 | 3,510.00 | 0.0M |
| 2025-02-25 | 3,561.00 | 3,568.00 | 3,440.00 | 3,516.00 | 0.0M |
| 2025-02-24 | 3,652.00 | 3,652.00 | 3,558.00 | 3,564.77 | 0.0M |
| 2025-02-21 | 3,760.00 | 3,760.00 | 3,599.00 | 3,611.14 | 0.0M |
| 2025-02-20 | 3,812.00 | 3,812.00 | 3,740.00 | 3,750.00 | 0.0M |
| 2025-02-19 | 3,792.93 | 3,860.06 | 3,792.93 | 3,852.54 | 0.0M |
| 2025-02-18 | 3,787.07 | 3,787.07 | 3,753.00 | 3,787.07 | 0.0M |
| 2025-02-17 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2025-02-14 | 3,785.55 | 3,790.00 | 3,774.00 | 3,782.00 | 0.0M |
| 2025-02-13 | 3,750.00 | 3,801.00 | 3,712.00 | 3,799.40 | 0.0M |
| 2025-02-12 | 3,625.00 | 3,714.66 | 3,625.00 | 3,696.33 | 0.0M |
| 2025-02-11 | 3,748.00 | 3,750.00 | 3,712.00 | 3,736.97 | 0.0M |
| 2025-02-10 | 3,722.50 | 3,760.00 | 3,722.50 | 3,749.12 | 0.0M |
| 2025-02-07 | 3,721.56 | 3,787.00 | 3,664.00 | 3,664.00 | 0.0M |
| 2025-02-06 | 3,756.10 | 3,756.10 | 3,695.01 | 3,721.56 | 0.0M |
| 2025-02-05 | 3,665.01 | 3,730.00 | 3,665.01 | 3,730.00 | 0.0M |
| 2025-02-04 | 3,700.00 | 3,700.00 | 3,606.00 | 3,680.00 | 0.0M |
| 2025-01-31 | 3,832.00 | 3,866.00 | 3,720.00 | 3,726.81 | 0.0M |
| 2025-01-30 | 3,737.59 | 3,775.00 | 3,660.00 | 3,763.00 | 0.1M |
| 2025-01-29 | 3,715.00 | 3,730.00 | 3,665.00 | 3,730.00 | 0.0M |
| 2025-01-28 | 3,665.00 | 3,762.32 | 3,636.00 | 3,758.00 | 0.0M |
| 2025-01-27 | 3,565.00 | 3,683.65 | 3,565.00 | 3,654.00 | 0.0M |
| 2025-01-24 | 3,790.00 | 3,800.00 | 3,750.00 | 3,758.71 | 0.0M |
| 2025-01-23 | 3,754.18 | 3,790.52 | 3,754.18 | 3,790.52 | 0.0M |
| 2025-01-22 | 3,800.00 | 3,816.00 | 3,795.00 | 3,798.00 | 0.0M |
| 2025-01-21 | 3,729.00 | 3,750.99 | 3,690.00 | 3,749.32 | 0.0M |
| 2025-01-20 | 3,624.00 | 3,624.00 | 3,590.00 | 3,600.00 | 0.0M |
| 2025-01-17 | 3,655.00 | 3,706.00 | 3,644.00 | 3,693.53 | 0.0M |
| 2025-01-16 | 3,600.00 | 3,615.00 | 3,575.00 | 3,600.00 | 0.0M |
| 2025-01-15 | 3,502.00 | 3,563.00 | 3,484.00 | 3,556.99 | 0.0M |
| 2025-01-14 | 3,409.50 | 3,409.50 | 3,318.00 | 3,323.00 | 0.0M |
| 2025-01-13 | 3,370.21 | 3,395.00 | 3,310.00 | 3,395.00 | 0.0M |
| 2025-01-10 | 3,446.00 | 3,446.00 | 3,350.00 | 3,370.21 | 0.0M |
| 2025-01-09 | 3,600.00 | 3,690.00 | 3,520.00 | 3,690.00 | 0.0M |
| 2025-01-08 | 3,465.00 | 3,500.00 | 3,430.00 | 3,492.00 | 0.0M |
| 2025-01-07 | 3,604.00 | 3,604.00 | 3,444.00 | 3,444.00 | 0.0M |
| 2025-01-06 | 3,623.00 | 3,655.00 | 3,566.00 | 3,566.00 | 0.0M |
| 2025-01-03 | 3,516.00 | 3,595.00 | 3,516.00 | 3,567.81 | 0.0M |
| 2025-01-02 | 3,540.00 | 3,570.00 | 3,388.87 | 3,443.61 | 0.0M |