1,583.96
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 | 1,583.40 | 1,590.00 | 1,583.40 | 1,583.96 | 0.0M |
| 2025-09-23 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.0M |
| 2025-09-19 | 1,597.00 | 1,598.31 | 1,594.00 | 1,594.00 | 0.0M |
| 2025-09-18 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 0.0M |
| 2025-09-17 | 1,640.01 | 1,640.01 | 1,638.30 | 1,638.30 | 0.0M |
| 2025-09-15 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-09-12 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-09-11 | 1,631.00 | 1,631.00 | 1,605.00 | 1,605.00 | 0.0M |
| 2025-09-10 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 0.0M |
| 2025-09-09 | 1,666.13 | 1,666.13 | 1,666.13 | 1,666.13 | 0.0M |
| 2025-09-08 | 1,674.51 | 1,674.51 | 1,674.51 | 1,674.51 | 0.0M |
| 2025-09-05 | 1,695.45 | 1,695.45 | 1,670.00 | 1,670.00 | 0.0M |
| 2025-09-03 | 1,695.45 | 1,695.45 | 1,695.45 | 1,695.45 | 0.0M |
| 2025-09-02 | 1,679.82 | 1,700.00 | 1,671.00 | 1,698.45 | 0.0M |
| 2025-08-26 | 1,649.01 | 1,649.01 | 1,649.01 | 1,649.01 | 0.0M |
| 2025-08-25 | 1,699.99 | 1,699.99 | 1,648.99 | 1,648.99 | 0.0M |
| 2025-08-22 | 1,650.00 | 1,670.59 | 1,650.00 | 1,670.59 | 0.0M |
| 2025-08-21 | 1,680.00 | 1,680.00 | 1,651.00 | 1,651.00 | 0.0M |
| 2025-08-20 | 1,611.00 | 1,611.00 | 1,592.00 | 1,599.96 | 0.0M |
| 2025-08-18 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 0.0M |
| 2025-08-14 | 1,690.00 | 1,690.00 | 1,678.00 | 1,678.00 | 0.0M |
| 2025-08-12 | 1,698.45 | 1,698.45 | 1,689.95 | 1,689.95 | 0.0M |
| 2025-08-11 | 1,698.45 | 1,698.45 | 1,698.45 | 1,698.45 | 0.0M |
| 2025-08-08 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2025-08-06 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2025-08-05 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 0.0M |
| 2025-08-01 | 1,680.00 | 1,720.00 | 1,663.00 | 1,720.00 | 0.0M |
| 2025-07-31 | 1,750.00 | 1,750.01 | 1,750.00 | 1,750.01 | 0.0M |
| 2025-07-30 | 1,706.47 | 1,750.00 | 1,706.47 | 1,750.00 | 0.0M |
| 2025-07-29 | 1,730.00 | 1,740.99 | 1,700.19 | 1,713.50 | 0.0M |
| 2025-07-28 | 1,700.00 | 1,731.00 | 1,690.00 | 1,725.00 | 0.0M |
| 2025-07-25 | 1,660.00 | 1,660.00 | 1,653.00 | 1,653.00 | 0.0M |
| 2025-07-24 | 1,670.00 | 1,670.00 | 1,640.00 | 1,659.00 | 0.0M |
| 2025-07-23 | 1,652.50 | 1,665.00 | 1,652.50 | 1,665.00 | 0.0M |
| 2025-07-22 | 1,620.00 | 1,656.01 | 1,616.01 | 1,656.01 | 0.0M |
| 2025-07-18 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0M |
| 2025-07-17 | 1,605.00 | 1,624.00 | 1,600.00 | 1,624.00 | 0.0M |
| 2025-07-16 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0M |
| 2025-07-15 | 1,671.99 | 1,671.99 | 1,670.99 | 1,670.99 | 0.0M |
| 2025-07-14 | 1,699.99 | 1,699.99 | 1,677.00 | 1,677.00 | 0.0M |
| 2025-07-11 | 1,702.79 | 1,702.79 | 1,698.50 | 1,702.73 | 0.0M |
| 2025-07-10 | 1,680.00 | 1,721.00 | 1,680.00 | 1,721.00 | 0.0M |
| 2025-07-09 | 1,626.00 | 1,626.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2025-07-08 | 1,601.00 | 1,626.00 | 1,601.00 | 1,626.00 | 0.0M |
| 2025-07-03 | 1,669.53 | 1,669.53 | 1,630.00 | 1,650.00 | 0.0M |
| 2025-07-02 | 1,600.00 | 1,702.39 | 1,600.00 | 1,675.00 | 0.0M |
| 2025-06-30 | 1,500.00 | 1,505.02 | 1,500.00 | 1,500.00 | 0.0M |
| 2025-06-27 | 1,525.30 | 1,525.30 | 1,516.00 | 1,516.00 | 0.0M |
| 2025-06-26 | 1,490.00 | 1,490.00 | 1,476.70 | 1,476.70 | 0.0M |
| 2025-06-25 | 1,464.99 | 1,464.99 | 1,464.99 | 1,464.99 | 0.0M |
| 2025-06-24 | 1,466.00 | 1,466.00 | 1,457.02 | 1,460.00 | 0.0M |
| 2025-06-23 | 1,499.00 | 1,500.00 | 1,491.50 | 1,495.00 | 0.0M |
| 2025-06-20 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 0.0M |
| 2025-06-18 | 1,410.00 | 1,419.99 | 1,410.00 | 1,419.99 | 0.0M |
| 2025-06-17 | 1,402.18 | 1,425.00 | 1,402.18 | 1,420.00 | 0.0M |
| 2025-06-16 | 1,345.00 | 1,402.19 | 1,345.00 | 1,402.19 | 0.0M |
| 2025-06-13 | 1,280.00 | 1,299.25 | 1,273.00 | 1,273.00 | 0.0M |
| 2025-06-12 | 1,335.00 | 1,335.00 | 1,331.00 | 1,331.00 | 0.0M |
| 2025-06-11 | 1,331.63 | 1,335.00 | 1,331.00 | 1,335.00 | 0.0M |
| 2025-06-10 | 1,325.00 | 1,331.63 | 1,325.00 | 1,331.63 | 0.0M |
| 2025-06-09 | 1,333.60 | 1,334.10 | 1,316.30 | 1,319.18 | 0.0M |
| 2025-06-06 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2025-06-05 | 1,336.65 | 1,336.65 | 1,335.59 | 1,335.59 | 0.0M |
| 2025-06-04 | 1,330.00 | 1,332.30 | 1,330.00 | 1,330.00 | 0.0M |
| 2025-06-03 | 1,315.00 | 1,335.63 | 1,315.00 | 1,321.57 | 0.0M |
| 2025-06-02 | 1,299.99 | 1,299.99 | 1,293.48 | 1,293.48 | 0.0M |
| 2025-05-30 | 1,315.00 | 1,315.00 | 1,304.01 | 1,304.01 | 0.0M |
| 2025-05-29 | 1,358.57 | 1,358.57 | 1,325.00 | 1,330.00 | 0.0M |
| 2025-05-28 | 1,299.00 | 1,299.00 | 1,298.23 | 1,298.23 | 0.0M |
| 2025-05-27 | 1,289.00 | 1,291.26 | 1,289.00 | 1,289.60 | 0.0M |
| 2025-05-26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2025-05-23 | 1,217.70 | 1,217.71 | 1,212.11 | 1,212.11 | 0.0M |
| 2025-05-22 | 1,228.00 | 1,253.00 | 1,227.60 | 1,253.00 | 0.0M |
| 2025-05-21 | 1,257.39 | 1,257.39 | 1,244.00 | 1,246.54 | 0.0M |
| 2025-05-20 | 1,280.00 | 1,281.01 | 1,269.99 | 1,269.99 | 0.0M |
| 2025-05-19 | 1,278.00 | 1,278.00 | 1,253.00 | 1,261.01 | 0.0M |
| 2025-05-16 | 1,250.00 | 1,296.61 | 1,250.00 | 1,276.00 | 0.0M |
| 2025-05-14 | 1,245.00 | 1,250.00 | 1,240.00 | 1,240.01 | 0.0M |
| 2025-05-13 | 1,240.00 | 1,260.00 | 1,240.00 | 1,260.00 | 0.0M |
| 2025-05-08 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.0M |
| 2025-04-24 | 1,050.01 | 1,050.01 | 1,050.01 | 1,050.01 | 0.0M |
| 2025-04-16 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0M |
| 2025-04-15 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.0M |
| 2025-04-11 | 1,068.25 | 1,070.00 | 1,068.25 | 1,070.00 | 0.0M |
| 2025-04-10 | 1,102.00 | 1,102.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2025-04-09 | 1,048.75 | 1,048.75 | 1,048.75 | 1,048.75 | 0.0M |
| 2025-04-08 | 1,117.00 | 1,117.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2025-04-07 | 1,023.11 | 1,092.00 | 1,023.11 | 1,080.00 | 0.0M |
| 2025-04-04 | 1,200.00 | 1,200.00 | 1,082.67 | 1,092.14 | 0.0M |
| 2025-04-03 | 1,263.00 | 1,263.00 | 1,160.01 | 1,164.36 | 0.0M |
| 2025-04-01 | 1,327.91 | 1,370.00 | 1,327.91 | 1,370.00 | 0.0M |
| 2025-03-26 | 1,319.37 | 1,319.37 | 1,319.37 | 1,319.37 | 0.0M |
| 2025-03-25 | 1,341.38 | 1,341.38 | 1,328.50 | 1,328.50 | 0.0M |
| 2025-03-21 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2025-03-20 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2025-03-19 | 1,352.00 | 1,358.76 | 1,352.00 | 1,358.76 | 0.0M |
| 2025-03-18 | 1,378.00 | 1,379.00 | 1,378.00 | 1,379.00 | 0.0M |
| 2025-03-14 | 1,309.21 | 1,319.00 | 1,309.21 | 1,319.00 | 0.0M |
| 2025-03-13 | 1,325.02 | 1,330.00 | 1,311.67 | 1,311.67 | 0.0M |
| 2025-03-12 | 1,369.99 | 1,369.99 | 1,338.62 | 1,348.00 | 0.0M |
| 2025-03-10 | 1,500.00 | 1,500.00 | 1,463.00 | 1,463.00 | 0.0M |
| 2025-03-07 | 1,449.99 | 1,495.99 | 1,449.98 | 1,487.00 | 0.0M |
| 2025-03-06 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2025-03-05 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2025-03-03 | 1,482.10 | 1,482.10 | 1,482.10 | 1,482.10 | 0.0M |
| 2025-02-28 | 1,468.06 | 1,468.06 | 1,454.54 | 1,454.54 | 0.0M |
| 2025-02-27 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.0M |
| 2025-02-26 | 1,500.00 | 1,522.00 | 1,485.00 | 1,485.00 | 0.0M |
| 2025-02-24 | 1,490.01 | 1,490.01 | 1,490.01 | 1,490.01 | 0.0M |
| 2025-02-21 | 1,444.67 | 1,490.00 | 1,444.67 | 1,452.30 | 0.0M |
| 2025-02-20 | 1,462.00 | 1,462.01 | 1,440.02 | 1,444.67 | 0.0M |
| 2025-02-19 | 1,453.00 | 1,462.00 | 1,432.00 | 1,462.00 | 0.0M |
| 2025-02-18 | 1,418.00 | 1,460.01 | 1,418.00 | 1,451.50 | 0.0M |
| 2025-02-14 | 1,440.00 | 1,440.00 | 1,395.00 | 1,395.00 | 0.0M |
| 2025-02-13 | 1,423.70 | 1,423.70 | 1,399.00 | 1,399.00 | 0.0M |
| 2025-02-12 | 1,430.00 | 1,430.00 | 1,427.01 | 1,427.01 | 0.0M |
| 2025-02-11 | 1,449.00 | 1,450.20 | 1,449.00 | 1,450.01 | 0.0M |
| 2025-02-10 | 1,405.00 | 1,412.00 | 1,405.00 | 1,412.00 | 0.0M |
| 2025-02-07 | 1,340.00 | 1,350.00 | 1,337.01 | 1,337.71 | 0.0M |
| 2025-02-06 | 1,367.56 | 1,367.56 | 1,326.00 | 1,326.00 | 0.0M |
| 2025-02-05 | 1,393.00 | 1,413.59 | 1,343.00 | 1,350.17 | 0.0M |
| 2025-02-04 | 1,700.00 | 1,700.00 | 1,370.00 | 1,444.00 | 0.0M |
| 2025-01-31 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 0.0M |
| 2025-01-30 | 1,700.00 | 1,760.00 | 1,700.00 | 1,760.00 | 0.0M |
| 2025-01-29 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-01-28 | 1,724.91 | 1,724.91 | 1,724.91 | 1,724.91 | 0.0M |
| 2025-01-27 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-01-23 | 1,619.99 | 1,619.99 | 1,619.99 | 1,619.99 | 0.0M |
| 2025-01-16 | 1,585.38 | 1,619.99 | 1,585.38 | 1,619.99 | 0.0M |
| 2025-01-13 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2025-01-10 | 1,494.74 | 1,494.74 | 1,494.74 | 1,494.74 | 0.0M |
| 2025-01-07 | 1,553.01 | 1,553.01 | 1,536.93 | 1,536.93 | 0.0M |
| 2025-01-06 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2025-01-03 | 1,537.20 | 1,537.20 | 1,499.00 | 1,499.00 | 0.0M |
| 2025-01-02 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.0M |