2,336.00
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 | 2,362.00 | 2,362.00 | 2,336.00 | 2,336.00 | 0.0M |
| 2025-09-25 | 2,359.00 | 2,363.00 | 2,359.00 | 2,359.00 | 0.0M |
| 2025-09-24 | 2,362.00 | 2,362.00 | 2,350.00 | 2,350.00 | 0.0M |
| 2025-09-22 | 2,311.00 | 2,362.00 | 2,311.00 | 2,362.00 | 0.0M |
| 2025-09-19 | 2,307.00 | 2,317.00 | 2,306.00 | 2,306.00 | 0.0M |
| 2025-09-18 | 2,312.00 | 2,320.00 | 2,310.00 | 2,316.00 | 0.0M |
| 2025-09-17 | 2,293.00 | 2,319.00 | 2,283.00 | 2,319.00 | 0.0M |
| 2025-09-16 | 2,345.00 | 2,349.00 | 2,260.00 | 2,285.00 | 0.0M |
| 2025-09-12 | 2,308.00 | 2,367.00 | 2,308.00 | 2,332.00 | 0.0M |
| 2025-09-11 | 2,317.00 | 2,358.00 | 2,306.00 | 2,358.00 | 0.0M |
| 2025-09-10 | 2,271.00 | 2,319.00 | 2,266.00 | 2,306.00 | 0.0M |
| 2025-09-09 | 2,292.00 | 2,325.00 | 2,280.00 | 2,280.00 | 0.0M |
| 2025-09-08 | 2,203.00 | 2,293.00 | 2,203.00 | 2,290.00 | 0.0M |
| 2025-09-05 | 2,182.00 | 2,202.00 | 2,182.00 | 2,189.00 | 0.0M |
| 2025-09-04 | 2,174.00 | 2,197.00 | 2,174.00 | 2,183.00 | 0.0M |
| 2025-09-03 | 2,198.00 | 2,199.00 | 2,175.00 | 2,175.00 | 0.0M |
| 2025-09-02 | 2,188.00 | 2,190.00 | 2,185.00 | 2,185.00 | 0.0M |
| 2025-09-01 | 2,199.00 | 2,199.00 | 2,179.00 | 2,180.00 | 0.0M |
| 2025-08-29 | 2,205.00 | 2,205.00 | 2,158.00 | 2,166.00 | 0.0M |
| 2025-08-28 | 2,230.00 | 2,230.00 | 2,205.00 | 2,206.00 | 0.0M |
| 2025-08-27 | 2,219.00 | 2,226.00 | 2,200.00 | 2,226.00 | 0.0M |
| 2025-08-26 | 2,222.00 | 2,222.00 | 2,203.00 | 2,203.00 | 0.0M |
| 2025-08-25 | 2,221.00 | 2,221.00 | 2,179.00 | 2,221.00 | 0.0M |
| 2025-08-22 | 2,183.00 | 2,190.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2025-08-21 | 2,177.00 | 2,199.00 | 2,177.00 | 2,197.00 | 0.0M |
| 2025-08-20 | 2,175.00 | 2,216.00 | 2,175.00 | 2,177.00 | 0.0M |
| 2025-08-19 | 2,147.00 | 2,175.00 | 2,147.00 | 2,175.00 | 0.0M |
| 2025-08-18 | 2,135.00 | 2,143.00 | 2,130.00 | 2,141.00 | 0.0M |
| 2025-08-15 | 2,120.00 | 2,141.00 | 2,111.00 | 2,125.00 | 0.0M |
| 2025-08-14 | 2,188.00 | 2,188.00 | 2,111.00 | 2,124.00 | 0.0M |
| 2025-08-13 | 2,192.00 | 2,206.00 | 2,168.00 | 2,174.00 | 0.0M |
| 2025-08-12 | 2,228.00 | 2,228.00 | 2,201.00 | 2,212.00 | 0.0M |
| 2025-08-08 | 2,267.00 | 2,267.00 | 2,178.00 | 2,224.00 | 0.0M |
| 2025-08-07 | 2,245.00 | 2,298.00 | 2,220.00 | 2,267.00 | 0.0M |
| 2025-08-06 | 2,210.00 | 2,245.00 | 2,110.00 | 2,245.00 | 0.0M |
| 2025-08-05 | 2,178.00 | 2,235.00 | 2,178.00 | 2,234.00 | 0.0M |
| 2025-08-04 | 2,190.00 | 2,210.00 | 2,141.00 | 2,210.00 | 0.0M |
| 2025-08-01 | 2,210.00 | 2,214.00 | 2,159.00 | 2,190.00 | 0.0M |
| 2025-07-31 | 2,205.00 | 2,215.00 | 2,205.00 | 2,214.00 | 0.0M |
| 2025-07-30 | 2,185.00 | 2,198.00 | 2,167.00 | 2,180.00 | 0.0M |
| 2025-07-29 | 2,096.00 | 2,184.00 | 2,095.00 | 2,179.00 | 0.0M |
| 2025-07-28 | 2,060.00 | 2,098.00 | 2,060.00 | 2,097.00 | 0.0M |
| 2025-07-25 | 2,067.00 | 2,106.00 | 2,057.00 | 2,057.00 | 0.0M |
| 2025-07-24 | 2,038.00 | 2,060.00 | 2,038.00 | 2,060.00 | 0.0M |
| 2025-07-23 | 2,047.00 | 2,050.00 | 2,021.00 | 2,038.00 | 0.0M |
| 2025-07-22 | 2,018.00 | 2,060.00 | 2,018.00 | 2,060.00 | 0.0M |
| 2025-07-18 | 2,012.00 | 2,018.00 | 2,011.00 | 2,018.00 | 0.0M |
| 2025-07-17 | 2,033.00 | 2,033.00 | 2,005.00 | 2,011.00 | 0.0M |
| 2025-07-16 | 2,036.00 | 2,036.00 | 2,026.00 | 2,033.00 | 0.0M |
| 2025-07-15 | 2,034.00 | 2,036.00 | 2,025.00 | 2,036.00 | 0.0M |
| 2025-07-14 | 2,047.00 | 2,047.00 | 2,030.00 | 2,034.00 | 0.0M |
| 2025-07-11 | 2,044.00 | 2,050.00 | 2,033.00 | 2,047.00 | 0.0M |
| 2025-07-10 | 2,031.00 | 2,031.00 | 2,018.00 | 2,027.00 | 0.0M |
| 2025-07-09 | 1,969.00 | 1,992.00 | 1,968.00 | 1,991.00 | 0.0M |
| 2025-07-08 | 1,995.00 | 1,995.00 | 1,967.00 | 1,968.00 | 0.0M |
| 2025-07-07 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.0M |
| 2025-07-04 | 1,959.00 | 1,980.00 | 1,959.00 | 1,975.00 | 0.0M |
| 2025-07-03 | 1,939.00 | 1,960.00 | 1,939.00 | 1,959.00 | 0.0M |
| 2025-07-02 | 1,944.00 | 1,944.00 | 1,925.00 | 1,925.00 | 0.0M |
| 2025-07-01 | 1,930.00 | 1,938.00 | 1,922.00 | 1,938.00 | 0.0M |
| 2025-06-30 | 1,935.00 | 1,940.00 | 1,935.00 | 1,940.00 | 0.0M |
| 2025-06-27 | 1,915.00 | 1,942.00 | 1,915.00 | 1,935.00 | 0.0M |
| 2025-06-26 | 1,961.00 | 1,963.00 | 1,955.00 | 1,955.00 | 0.0M |
| 2025-06-25 | 1,959.00 | 1,976.00 | 1,959.00 | 1,976.00 | 0.0M |
| 2025-06-24 | 2,000.00 | 2,000.00 | 1,994.00 | 1,999.00 | 0.0M |
| 2025-06-23 | 2,029.00 | 2,029.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-06-20 | 1,992.00 | 2,025.00 | 1,992.00 | 2,023.00 | 0.0M |
| 2025-06-19 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.0M |
| 2025-06-18 | 2,000.00 | 2,001.00 | 1,991.00 | 1,991.00 | 0.0M |
| 2025-06-17 | 1,998.00 | 2,000.00 | 1,984.00 | 2,000.00 | 0.0M |
| 2025-06-16 | 1,961.00 | 1,998.00 | 1,961.00 | 1,997.00 | 0.0M |
| 2025-06-13 | 1,967.00 | 1,976.00 | 1,960.00 | 1,960.00 | 0.0M |
| 2025-06-12 | 1,966.00 | 1,967.00 | 1,966.00 | 1,967.00 | 0.0M |
| 2025-06-11 | 1,997.00 | 1,997.00 | 1,990.00 | 1,994.00 | 0.0M |
| 2025-06-10 | 1,985.00 | 2,000.00 | 1,945.00 | 1,976.00 | 0.0M |
| 2025-06-09 | 1,944.00 | 2,011.00 | 1,930.00 | 1,985.00 | 0.0M |
| 2025-06-06 | 1,979.00 | 2,050.00 | 1,925.00 | 1,933.00 | 0.0M |
| 2025-06-05 | 1,944.00 | 1,979.00 | 1,944.00 | 1,979.00 | 0.0M |
| 2025-06-04 | 1,922.00 | 1,985.00 | 1,922.00 | 1,984.00 | 0.0M |
| 2025-06-03 | 1,930.00 | 1,953.00 | 1,928.00 | 1,928.00 | 0.0M |
| 2025-06-02 | 1,969.00 | 1,990.00 | 1,922.00 | 1,933.00 | 0.0M |
| 2025-05-30 | 1,931.00 | 1,969.00 | 1,931.00 | 1,969.00 | 0.0M |
| 2025-05-29 | 1,937.00 | 1,946.00 | 1,923.00 | 1,946.00 | 0.0M |
| 2025-05-28 | 1,920.00 | 1,937.00 | 1,920.00 | 1,937.00 | 0.0M |
| 2025-05-27 | 1,917.00 | 1,917.00 | 1,916.00 | 1,916.00 | 0.0M |
| 2025-05-26 | 1,912.00 | 1,946.00 | 1,912.00 | 1,917.00 | 0.0M |
| 2025-05-23 | 1,933.00 | 1,950.00 | 1,933.00 | 1,950.00 | 0.0M |
| 2025-05-22 | 1,924.00 | 1,988.00 | 1,924.00 | 1,948.00 | 0.0M |
| 2025-05-21 | 1,990.00 | 1,992.00 | 1,923.00 | 1,940.00 | 0.0M |
| 2025-05-20 | 1,964.00 | 1,999.00 | 1,964.00 | 1,964.00 | 0.0M |
| 2025-05-19 | 1,965.00 | 1,965.00 | 1,940.00 | 1,963.00 | 0.0M |
| 2025-05-16 | 1,859.00 | 1,947.00 | 1,859.00 | 1,943.00 | 0.0M |
| 2025-05-15 | 1,905.00 | 1,905.00 | 1,862.00 | 1,883.00 | 0.0M |
| 2025-05-14 | 1,921.00 | 1,932.00 | 1,916.00 | 1,920.00 | 0.0M |
| 2025-05-13 | 1,957.00 | 2,000.00 | 1,911.00 | 1,961.00 | 0.0M |
| 2025-05-12 | 1,866.00 | 2,039.00 | 1,850.00 | 2,039.00 | 0.0M |
| 2025-05-09 | 1,842.00 | 1,866.00 | 1,840.00 | 1,866.00 | 0.0M |
| 2025-05-08 | 1,830.00 | 1,837.00 | 1,829.00 | 1,837.00 | 0.0M |
| 2025-05-07 | 1,820.00 | 1,829.00 | 1,820.00 | 1,829.00 | 0.0M |
| 2025-05-02 | 1,816.00 | 1,822.00 | 1,816.00 | 1,822.00 | 0.0M |
| 2025-05-01 | 1,832.00 | 1,836.00 | 1,830.00 | 1,830.00 | 0.0M |
| 2025-04-30 | 1,835.00 | 1,942.00 | 1,820.00 | 1,832.00 | 0.0M |
| 2025-04-28 | 1,860.00 | 1,860.00 | 1,837.00 | 1,837.00 | 0.0M |
| 2025-04-25 | 1,825.00 | 1,859.00 | 1,825.00 | 1,859.00 | 0.0M |
| 2025-04-24 | 1,855.00 | 1,960.00 | 1,816.00 | 1,833.00 | 0.0M |
| 2025-04-23 | 1,826.00 | 1,828.00 | 1,815.00 | 1,815.00 | 0.0M |
| 2025-04-22 | 1,842.00 | 1,849.00 | 1,824.00 | 1,826.00 | 0.0M |
| 2025-04-21 | 1,833.00 | 1,837.00 | 1,817.00 | 1,835.00 | 0.0M |
| 2025-04-18 | 1,793.00 | 1,833.00 | 1,792.00 | 1,833.00 | 0.0M |
| 2025-04-17 | 1,798.00 | 1,798.00 | 1,781.00 | 1,793.00 | 0.0M |
| 2025-04-16 | 1,782.00 | 1,797.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2025-04-15 | 1,777.00 | 1,777.00 | 1,766.00 | 1,766.00 | 0.0M |
| 2025-04-14 | 1,759.00 | 1,761.00 | 1,755.00 | 1,757.00 | 0.0M |
| 2025-04-11 | 1,750.00 | 1,750.00 | 1,721.00 | 1,740.00 | 0.0M |
| 2025-04-10 | 1,740.00 | 1,762.00 | 1,740.00 | 1,762.00 | 0.0M |
| 2025-04-09 | 1,708.00 | 1,708.00 | 1,676.00 | 1,700.00 | 0.0M |
| 2025-04-08 | 1,670.00 | 1,726.00 | 1,670.00 | 1,702.00 | 0.0M |
| 2025-04-07 | 1,655.00 | 1,693.00 | 1,616.00 | 1,693.00 | 0.0M |
| 2025-04-04 | 1,800.00 | 1,800.00 | 1,735.00 | 1,775.00 | 0.0M |
| 2025-04-03 | 1,801.00 | 1,828.00 | 1,800.00 | 1,828.00 | 0.0M |
| 2025-04-02 | 1,901.00 | 1,901.00 | 1,811.00 | 1,829.00 | 0.0M |
| 2025-03-31 | 1,882.00 | 1,929.00 | 1,881.00 | 1,929.00 | 0.0M |
| 2025-03-28 | 1,910.00 | 1,922.00 | 1,906.00 | 1,922.00 | 0.0M |
| 2025-03-26 | 1,902.00 | 1,929.00 | 1,902.00 | 1,929.00 | 0.0M |
| 2025-03-25 | 1,906.00 | 1,929.00 | 1,897.00 | 1,902.00 | 0.0M |
| 2025-03-24 | 1,936.00 | 1,936.00 | 1,882.00 | 1,911.00 | 0.0M |
| 2025-03-21 | 1,888.00 | 1,917.00 | 1,888.00 | 1,917.00 | 0.0M |
| 2025-03-19 | 1,907.00 | 1,907.00 | 1,880.00 | 1,888.00 | 0.0M |
| 2025-03-18 | 1,867.00 | 1,909.00 | 1,867.00 | 1,900.00 | 0.0M |
| 2025-03-17 | 1,893.00 | 1,899.00 | 1,862.00 | 1,862.00 | 0.0M |
| 2025-03-14 | 1,949.00 | 1,949.00 | 1,860.00 | 1,899.00 | 0.0M |
| 2025-03-13 | 1,945.00 | 1,945.00 | 1,920.00 | 1,940.00 | 0.0M |
| 2025-03-12 | 1,960.00 | 1,961.00 | 1,940.00 | 1,940.00 | 0.0M |
| 2025-03-11 | 2,000.00 | 2,030.00 | 1,962.00 | 1,965.00 | 0.0M |
| 2025-03-10 | 1,979.00 | 2,130.00 | 1,942.00 | 2,064.00 | 0.1M |
| 2025-03-07 | 1,880.00 | 1,900.00 | 1,865.00 | 1,899.00 | 0.0M |
| 2025-03-06 | 1,888.00 | 1,911.00 | 1,888.00 | 1,911.00 | 0.0M |
| 2025-03-05 | 1,856.00 | 1,887.00 | 1,856.00 | 1,886.00 | 0.0M |
| 2025-03-04 | 1,840.00 | 1,855.00 | 1,840.00 | 1,855.00 | 0.0M |
| 2025-03-03 | 1,832.00 | 1,845.00 | 1,826.00 | 1,845.00 | 0.0M |
| 2025-02-28 | 1,820.00 | 1,827.00 | 1,810.00 | 1,827.00 | 0.0M |
| 2025-02-27 | 1,808.00 | 1,830.00 | 1,808.00 | 1,820.00 | 0.0M |
| 2025-02-26 | 1,801.00 | 1,810.00 | 1,791.00 | 1,806.00 | 0.0M |
| 2025-02-25 | 1,781.00 | 1,821.00 | 1,781.00 | 1,803.00 | 0.0M |
| 2025-02-21 | 1,796.00 | 1,797.00 | 1,791.00 | 1,791.00 | 0.0M |
| 2025-02-20 | 1,784.00 | 1,796.00 | 1,779.00 | 1,795.00 | 0.0M |
| 2025-02-19 | 1,798.00 | 1,798.00 | 1,784.00 | 1,784.00 | 0.0M |
| 2025-02-18 | 1,799.00 | 1,799.00 | 1,784.00 | 1,795.00 | 0.0M |
| 2025-02-17 | 1,789.00 | 1,795.00 | 1,785.00 | 1,795.00 | 0.0M |
| 2025-02-14 | 1,780.00 | 1,793.00 | 1,780.00 | 1,793.00 | 0.0M |
| 2025-02-13 | 1,783.00 | 1,783.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2025-02-12 | 1,791.00 | 1,791.00 | 1,771.00 | 1,780.00 | 0.0M |
| 2025-02-10 | 1,794.00 | 1,794.00 | 1,741.00 | 1,772.00 | 0.0M |
| 2025-02-07 | 1,793.00 | 1,837.00 | 1,781.00 | 1,808.00 | 0.0M |
| 2025-02-06 | 1,782.00 | 1,810.00 | 1,780.00 | 1,806.00 | 0.0M |
| 2025-02-05 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2025-02-04 | 1,771.00 | 1,784.00 | 1,756.00 | 1,756.00 | 0.0M |
| 2025-02-03 | 1,704.00 | 1,750.00 | 1,704.00 | 1,745.00 | 0.0M |
| 2025-01-31 | 1,688.00 | 1,691.00 | 1,688.00 | 1,691.00 | 0.0M |
| 2025-01-30 | 1,691.00 | 1,695.00 | 1,688.00 | 1,693.00 | 0.0M |
| 2025-01-29 | 1,690.00 | 1,700.00 | 1,690.00 | 1,691.00 | 0.0M |
| 2025-01-28 | 1,692.00 | 1,694.00 | 1,690.00 | 1,691.00 | 0.0M |
| 2025-01-27 | 1,706.00 | 1,706.00 | 1,685.00 | 1,693.00 | 0.0M |
| 2025-01-24 | 1,690.00 | 1,705.00 | 1,690.00 | 1,700.00 | 0.0M |
| 2025-01-23 | 1,698.00 | 1,703.00 | 1,696.00 | 1,702.00 | 0.0M |
| 2025-01-22 | 1,689.00 | 1,702.00 | 1,689.00 | 1,700.00 | 0.0M |
| 2025-01-21 | 1,697.00 | 1,697.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2025-01-20 | 1,705.00 | 1,705.00 | 1,673.00 | 1,691.00 | 0.0M |
| 2025-01-17 | 1,688.00 | 1,712.00 | 1,688.00 | 1,704.00 | 0.0M |
| 2025-01-16 | 1,720.00 | 1,720.00 | 1,685.00 | 1,692.00 | 0.0M |
| 2025-01-15 | 1,742.00 | 1,749.00 | 1,720.00 | 1,721.00 | 0.0M |
| 2025-01-14 | 1,720.00 | 1,755.00 | 1,718.00 | 1,733.00 | 0.0M |
| 2025-01-10 | 1,728.00 | 1,745.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2025-01-09 | 1,763.00 | 1,763.00 | 1,720.00 | 1,727.00 | 0.0M |
| 2025-01-08 | 1,781.00 | 1,781.00 | 1,744.00 | 1,750.00 | 0.0M |
| 2025-01-07 | 1,776.00 | 1,801.00 | 1,776.00 | 1,785.00 | 0.0M |
| 2025-01-06 | 1,814.00 | 1,814.00 | 1,780.00 | 1,780.00 | 0.0M |