7,140.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 7,108.00 | 7,140.00 | 7,100.00 | 7,140.00 | 0.0M |
| 2025-09-29 | 7,070.00 | 7,150.00 | 7,070.00 | 7,150.00 | 0.0M |
| 2025-09-26 | 7,080.00 | 7,150.00 | 7,080.00 | 7,150.00 | 0.0M |
| 2025-09-25 | 7,100.00 | 7,175.00 | 7,100.00 | 7,175.00 | 0.0M |
| 2025-09-24 | 7,060.00 | 7,199.00 | 7,060.00 | 7,199.00 | 0.0M |
| 2025-09-23 | 7,030.00 | 7,200.00 | 7,030.00 | 7,200.00 | 0.0M |
| 2025-09-22 | 7,200.00 | 7,200.00 | 7,025.00 | 7,200.00 | 0.0M |
| 2025-09-19 | 7,150.00 | 7,200.00 | 7,140.00 | 7,200.00 | 0.0M |
| 2025-09-18 | 7,000.00 | 7,100.00 | 6,950.00 | 7,100.00 | 0.0M |
| 2025-09-17 | 6,988.99 | 7,000.00 | 6,988.99 | 7,000.00 | 0.0M |
| 2025-09-16 | 6,870.00 | 6,990.00 | 6,870.00 | 6,989.00 | 0.0M |
| 2025-09-15 | 6,980.00 | 6,990.00 | 6,801.00 | 6,850.00 | 0.0M |
| 2025-09-12 | 6,849.80 | 6,990.00 | 6,795.00 | 6,989.00 | 0.0M |
| 2025-09-11 | 6,990.65 | 6,999.90 | 6,792.00 | 6,999.90 | 0.0M |
| 2025-09-10 | 6,760.00 | 6,999.00 | 6,750.00 | 6,791.00 | 0.0M |
| 2025-09-09 | 6,663.00 | 6,750.00 | 6,663.00 | 6,740.00 | 0.0M |
| 2025-09-08 | 6,500.00 | 6,572.60 | 6,500.00 | 6,572.60 | 0.0M |
| 2025-09-05 | 6,450.03 | 6,500.00 | 6,450.00 | 6,500.00 | 0.0M |
| 2025-09-04 | 6,474.52 | 6,500.00 | 6,450.03 | 6,485.00 | 0.0M |
| 2025-09-03 | 6,401.00 | 6,480.00 | 6,401.00 | 6,475.00 | 0.0M |
| 2025-09-02 | 6,425.00 | 6,450.00 | 6,419.00 | 6,450.00 | 0.0M |
| 2025-08-29 | 6,400.00 | 6,450.00 | 6,395.00 | 6,422.00 | 0.0M |
| 2025-08-28 | 6,429.00 | 6,430.00 | 6,377.00 | 6,420.00 | 0.0M |
| 2025-08-27 | 6,375.00 | 6,430.00 | 6,375.00 | 6,430.00 | 0.0M |
| 2025-08-26 | 6,399.99 | 6,412.49 | 6,366.71 | 6,395.00 | 0.0M |
| 2025-08-25 | 6,210.00 | 6,449.97 | 6,150.00 | 6,399.99 | 0.0M |
| 2025-08-22 | 5,850.00 | 6,505.93 | 5,825.00 | 6,210.00 | 0.0M |
| 2025-08-21 | 5,750.00 | 5,825.00 | 5,700.00 | 5,825.00 | 0.0M |
| 2025-08-20 | 5,750.00 | 5,750.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2025-08-19 | 5,750.00 | 5,770.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2025-08-18 | 5,756.47 | 5,770.00 | 5,750.00 | 5,750.00 | 0.0M |
| 2025-08-15 | 5,750.00 | 5,750.00 | 5,700.00 | 5,750.00 | 0.0M |
| 2025-08-14 | 5,710.00 | 5,773.95 | 5,665.00 | 5,750.00 | 0.0M |
| 2025-08-13 | 5,773.96 | 5,773.96 | 5,660.00 | 5,750.00 | 0.0M |
| 2025-08-12 | 5,795.00 | 5,795.00 | 5,725.00 | 5,773.95 | 0.0M |
| 2025-08-11 | 5,750.01 | 5,800.00 | 5,750.00 | 5,775.00 | 0.0M |
| 2025-08-08 | 5,750.01 | 5,820.00 | 5,750.00 | 5,800.00 | 0.0M |
| 2025-08-07 | 5,750.00 | 5,800.00 | 5,675.00 | 5,800.00 | 0.0M |
| 2025-08-06 | 5,705.00 | 5,750.00 | 5,662.00 | 5,750.00 | 0.0M |
| 2025-08-05 | 5,733.25 | 5,799.99 | 5,705.00 | 5,750.00 | 0.0M |
| 2025-08-04 | 5,750.00 | 5,765.00 | 5,711.00 | 5,750.00 | 0.0M |
| 2025-08-01 | 5,750.00 | 5,760.00 | 5,705.00 | 5,750.00 | 0.0M |
| 2025-07-31 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0M |
| 2025-07-30 | 5,750.00 | 5,790.00 | 5,710.00 | 5,788.85 | 0.0M |
| 2025-07-29 | 5,800.00 | 5,800.00 | 5,670.00 | 5,795.00 | 0.0M |
| 2025-07-25 | 5,800.00 | 5,820.00 | 5,790.00 | 5,820.00 | 0.0M |
| 2025-07-24 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2025-07-23 | 5,795.00 | 5,800.00 | 5,790.00 | 5,800.00 | 0.0M |
| 2025-07-22 | 5,795.00 | 5,838.50 | 5,795.00 | 5,795.00 | 0.0M |
| 2025-07-21 | 5,800.00 | 5,800.00 | 5,790.00 | 5,790.00 | 0.0M |
| 2025-07-18 | 5,700.02 | 5,790.00 | 5,700.00 | 5,790.00 | 0.0M |
| 2025-07-17 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2025-07-16 | 5,700.00 | 5,785.00 | 5,700.00 | 5,785.00 | 0.0M |
| 2025-07-15 | 5,780.00 | 5,785.00 | 5,700.00 | 5,785.00 | 0.0M |
| 2025-07-14 | 5,740.00 | 5,750.00 | 5,740.00 | 5,750.00 | 0.0M |
| 2025-07-11 | 5,750.00 | 5,750.00 | 5,725.00 | 5,750.00 | 0.0M |
| 2025-07-10 | 5,700.00 | 5,750.00 | 5,700.00 | 5,750.00 | 0.0M |
| 2025-07-09 | 5,645.00 | 5,700.00 | 5,600.00 | 5,700.00 | 0.0M |
| 2025-07-08 | 5,599.75 | 5,650.00 | 5,599.75 | 5,650.00 | 0.0M |
| 2025-07-07 | 5,575.00 | 5,650.00 | 5,550.00 | 5,650.00 | 0.0M |
| 2025-07-03 | 5,575.00 | 5,650.00 | 5,575.00 | 5,650.00 | 0.0M |
| 2025-07-02 | 5,550.00 | 5,650.00 | 5,536.00 | 5,650.00 | 0.0M |
| 2025-07-01 | 5,520.00 | 5,580.00 | 5,510.00 | 5,575.00 | 0.0M |
| 2025-06-30 | 5,515.00 | 5,520.00 | 5,515.00 | 5,520.00 | 0.0M |
| 2025-06-27 | 5,507.00 | 5,530.00 | 5,501.00 | 5,530.00 | 0.0M |
| 2025-06-25 | 5,510.00 | 5,520.00 | 5,500.00 | 5,520.00 | 0.0M |
| 2025-06-24 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.0M |
| 2025-06-23 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.0M |
| 2025-06-20 | 5,520.00 | 5,600.00 | 5,507.00 | 5,520.00 | 0.0M |
| 2025-06-18 | 5,520.00 | 5,533.60 | 5,519.99 | 5,533.60 | 0.0M |
| 2025-06-17 | 5,520.00 | 5,529.70 | 5,520.00 | 5,529.70 | 0.0M |
| 2025-06-16 | 5,523.74 | 5,530.00 | 5,517.00 | 5,530.00 | 0.0M |
| 2025-06-13 | 5,555.00 | 5,555.00 | 5,544.98 | 5,544.98 | 0.0M |
| 2025-06-12 | 5,575.00 | 5,575.00 | 5,555.00 | 5,575.00 | 0.0M |
| 2025-06-11 | 5,550.00 | 5,600.00 | 5,547.00 | 5,575.00 | 0.0M |
| 2025-06-10 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.0M |
| 2025-06-09 | 5,565.00 | 5,575.00 | 5,550.00 | 5,575.00 | 0.0M |
| 2025-06-06 | 5,552.00 | 5,595.00 | 5,552.00 | 5,595.00 | 0.0M |
| 2025-06-04 | 5,552.00 | 5,600.00 | 5,552.00 | 5,600.00 | 0.0M |
| 2025-06-03 | 5,550.00 | 5,600.00 | 5,550.00 | 5,600.00 | 0.0M |
| 2025-06-02 | 5,550.00 | 5,600.00 | 5,545.00 | 5,600.00 | 0.0M |
| 2025-05-30 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0M |
| 2025-05-29 | 5,600.00 | 5,620.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2025-05-28 | 5,625.00 | 5,625.00 | 5,620.00 | 5,620.00 | 0.0M |
| 2025-05-27 | 5,631.00 | 5,635.00 | 5,622.00 | 5,624.73 | 0.0M |
| 2025-05-23 | 5,600.00 | 5,700.00 | 5,600.00 | 5,630.00 | 0.0M |
| 2025-05-20 | 5,651.00 | 5,700.00 | 5,650.50 | 5,699.99 | 0.0M |
| 2025-05-19 | 5,699.00 | 5,700.00 | 5,653.00 | 5,700.00 | 0.0M |
| 2025-05-16 | 5,667.00 | 5,700.00 | 5,667.00 | 5,700.00 | 0.0M |
| 2025-05-14 | 5,781.25 | 5,781.25 | 5,775.00 | 5,775.00 | 0.0M |
| 2025-05-13 | 5,799.99 | 5,800.00 | 5,775.00 | 5,775.00 | 0.0M |
| 2025-05-12 | 5,775.00 | 5,800.00 | 5,710.00 | 5,799.99 | 0.0M |
| 2025-05-09 | 5,675.00 | 5,778.34 | 5,675.00 | 5,778.34 | 0.0M |
| 2025-05-08 | 5,675.00 | 5,776.00 | 5,675.00 | 5,776.00 | 0.0M |
| 2025-05-07 | 5,749.99 | 5,778.37 | 5,650.50 | 5,778.37 | 0.0M |
| 2025-05-06 | 5,650.00 | 5,749.99 | 5,650.00 | 5,725.00 | 0.0M |
| 2025-05-05 | 5,725.00 | 5,749.99 | 5,695.00 | 5,700.00 | 0.0M |
| 2025-05-02 | 5,650.00 | 5,740.00 | 5,650.00 | 5,735.00 | 0.0M |
| 2025-05-01 | 5,700.00 | 5,749.99 | 5,625.51 | 5,740.00 | 0.0M |
| 2025-04-30 | 5,600.00 | 5,749.99 | 5,600.00 | 5,749.99 | 0.0M |
| 2025-04-29 | 5,700.00 | 5,750.00 | 5,694.99 | 5,750.00 | 0.0M |
| 2025-04-28 | 5,600.00 | 5,710.00 | 5,600.00 | 5,710.00 | 0.0M |
| 2025-04-25 | 5,700.00 | 5,710.00 | 5,600.00 | 5,710.00 | 0.0M |
| 2025-04-24 | 5,600.00 | 5,720.00 | 5,600.00 | 5,720.00 | 0.0M |
| 2025-04-23 | 5,551.00 | 5,740.00 | 5,551.00 | 5,698.99 | 0.0M |
| 2025-04-22 | 5,475.00 | 5,675.00 | 5,475.00 | 5,600.00 | 0.0M |
| 2025-04-21 | 5,474.00 | 5,474.00 | 5,436.75 | 5,474.00 | 0.0M |
| 2025-04-17 | 5,320.01 | 5,474.00 | 5,320.01 | 5,474.00 | 0.0M |
| 2025-04-16 | 5,375.00 | 5,475.00 | 5,375.00 | 5,475.00 | 0.0M |
| 2025-04-15 | 5,450.00 | 5,500.00 | 5,312.00 | 5,475.00 | 0.0M |
| 2025-04-14 | 5,550.00 | 5,575.00 | 5,275.00 | 5,500.00 | 0.0M |
| 2025-04-11 | 5,450.00 | 5,500.00 | 5,450.00 | 5,495.00 | 0.0M |
| 2025-04-09 | 5,412.50 | 5,590.00 | 5,300.00 | 5,590.00 | 0.0M |
| 2025-04-08 | 5,500.00 | 5,594.97 | 5,475.00 | 5,475.00 | 0.0M |
| 2025-04-07 | 5,595.00 | 5,595.00 | 5,500.00 | 5,590.00 | 0.0M |
| 2025-04-04 | 5,625.00 | 5,695.00 | 5,590.00 | 5,645.00 | 0.0M |
| 2025-04-03 | 5,615.00 | 5,700.00 | 5,600.00 | 5,695.00 | 0.0M |
| 2025-04-01 | 5,700.00 | 5,750.00 | 5,650.00 | 5,740.00 | 0.0M |
| 2025-03-31 | 5,700.00 | 5,750.00 | 5,650.00 | 5,750.00 | 0.0M |
| 2025-03-28 | 5,700.00 | 5,720.00 | 5,700.00 | 5,720.00 | 0.0M |
| 2025-03-27 | 5,615.00 | 5,750.00 | 5,615.00 | 5,750.00 | 0.0M |
| 2025-03-25 | 5,605.00 | 5,770.00 | 5,605.00 | 5,745.00 | 0.0M |
| 2025-03-24 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0M |
| 2025-03-21 | 5,775.75 | 5,775.75 | 5,575.02 | 5,770.00 | 0.0M |
| 2025-03-20 | 5,775.00 | 5,800.00 | 5,700.00 | 5,797.97 | 0.0M |
| 2025-03-19 | 5,750.00 | 5,780.00 | 5,750.00 | 5,780.00 | 0.0M |
| 2025-03-18 | 5,775.00 | 5,775.00 | 5,772.00 | 5,775.00 | 0.0M |
| 2025-03-17 | 5,600.00 | 5,775.00 | 5,600.00 | 5,775.00 | 0.0M |
| 2025-03-14 | 5,575.01 | 5,794.00 | 5,575.01 | 5,775.00 | 0.0M |
| 2025-03-13 | 5,700.00 | 5,795.00 | 5,700.00 | 5,794.00 | 0.0M |
| 2025-03-12 | 5,700.00 | 5,750.00 | 5,700.00 | 5,750.00 | 0.0M |
| 2025-03-11 | 5,700.00 | 5,700.00 | 5,650.00 | 5,700.00 | 0.0M |
| 2025-03-10 | 5,750.00 | 5,800.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2025-03-07 | 5,750.00 | 5,755.00 | 5,750.00 | 5,750.00 | 0.0M |
| 2025-03-06 | 5,676.00 | 5,751.00 | 5,676.00 | 5,750.00 | 0.0M |
| 2025-03-05 | 5,655.00 | 5,725.00 | 5,655.00 | 5,720.00 | 0.0M |
| 2025-03-04 | 5,655.00 | 5,700.00 | 5,650.00 | 5,700.00 | 0.0M |
| 2025-03-03 | 5,655.00 | 5,750.00 | 5,655.00 | 5,700.00 | 0.0M |
| 2025-02-28 | 5,700.00 | 5,755.00 | 5,651.00 | 5,700.00 | 0.0M |
| 2025-02-27 | 5,650.00 | 5,700.00 | 5,600.00 | 5,700.00 | 0.0M |
| 2025-02-26 | 5,650.00 | 5,694.00 | 5,650.00 | 5,690.00 | 0.0M |
| 2025-02-25 | 5,650.00 | 5,693.00 | 5,650.00 | 5,650.00 | 0.0M |
| 2025-02-24 | 5,650.00 | 5,700.00 | 5,638.00 | 5,650.00 | 0.0M |
| 2025-02-21 | 5,650.00 | 5,650.00 | 5,600.00 | 5,650.00 | 0.0M |
| 2025-02-20 | 5,600.00 | 5,685.00 | 5,600.00 | 5,650.00 | 0.0M |
| 2025-02-19 | 5,575.01 | 5,605.00 | 5,575.01 | 5,600.00 | 0.0M |
| 2025-02-18 | 5,595.55 | 5,605.00 | 5,585.00 | 5,605.00 | 0.0M |
| 2025-02-14 | 5,585.00 | 5,599.99 | 5,585.00 | 5,599.99 | 0.0M |
| 2025-02-13 | 5,570.01 | 5,599.99 | 5,570.01 | 5,599.99 | 0.0M |
| 2025-02-12 | 5,590.00 | 5,615.00 | 5,570.01 | 5,615.00 | 0.0M |
| 2025-02-11 | 5,570.00 | 5,635.00 | 5,570.00 | 5,635.00 | 0.0M |
| 2025-02-10 | 5,570.00 | 5,615.00 | 5,570.00 | 5,615.00 | 0.0M |
| 2025-02-07 | 5,590.00 | 5,600.00 | 5,590.00 | 5,590.00 | 0.0M |
| 2025-02-06 | 5,620.00 | 5,645.00 | 5,550.00 | 5,590.00 | 0.0M |
| 2025-02-05 | 5,552.00 | 5,620.00 | 5,552.00 | 5,610.00 | 0.0M |
| 2025-02-04 | 5,585.00 | 5,600.00 | 5,555.00 | 5,575.00 | 0.0M |
| 2025-02-03 | 5,585.00 | 5,620.00 | 5,580.00 | 5,605.00 | 0.0M |
| 2025-01-31 | 5,605.00 | 5,640.00 | 5,590.00 | 5,600.00 | 0.0M |
| 2025-01-30 | 5,635.00 | 5,636.00 | 5,575.00 | 5,635.00 | 0.0M |
| 2025-01-29 | 5,668.00 | 5,668.00 | 5,641.00 | 5,650.00 | 0.0M |
| 2025-01-28 | 5,665.00 | 5,678.00 | 5,665.00 | 5,665.00 | 0.0M |
| 2025-01-27 | 5,600.00 | 5,672.00 | 5,600.00 | 5,647.50 | 0.0M |
| 2025-01-24 | 5,624.97 | 5,624.97 | 5,600.00 | 5,624.97 | 0.0M |
| 2025-01-23 | 5,575.55 | 5,625.00 | 5,575.00 | 5,585.00 | 0.0M |
| 2025-01-22 | 5,625.00 | 5,625.00 | 5,600.00 | 5,612.64 | 0.0M |
| 2025-01-21 | 5,600.00 | 5,700.00 | 5,600.00 | 5,625.00 | 0.0M |
| 2025-01-17 | 5,559.45 | 5,595.00 | 5,550.01 | 5,575.00 | 0.0M |
| 2025-01-16 | 5,530.00 | 5,560.00 | 5,530.00 | 5,560.00 | 0.0M |
| 2025-01-15 | 5,550.00 | 5,564.97 | 5,550.00 | 5,560.00 | 0.0M |
| 2025-01-14 | 5,530.00 | 5,565.00 | 5,511.01 | 5,550.00 | 0.0M |
| 2025-01-13 | 5,525.00 | 5,595.00 | 5,511.01 | 5,525.00 | 0.0M |
| 2025-01-10 | 5,600.00 | 5,649.90 | 5,595.00 | 5,595.00 | 0.0M |
| 2025-01-08 | 5,690.00 | 5,690.00 | 5,600.00 | 5,610.00 | 0.0M |
| 2025-01-07 | 5,710.01 | 5,734.99 | 5,690.00 | 5,690.00 | 0.0M |
| 2025-01-06 | 5,680.00 | 5,750.00 | 5,680.00 | 5,710.01 | 0.0M |
| 2025-01-03 | 5,680.00 | 5,680.01 | 5,680.00 | 5,680.01 | 0.0M |
| 2025-01-02 | 5,670.00 | 5,675.00 | 5,667.00 | 5,675.00 | 0.0M |