1,977.00
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 | 1,949.00 | 1,978.00 | 1,941.00 | 1,977.00 | 0.0M |
| 2025-09-25 | 1,976.00 | 1,988.00 | 1,958.00 | 1,958.00 | 0.0M |
| 2025-09-24 | 1,998.00 | 1,998.00 | 1,950.00 | 1,977.00 | 0.0M |
| 2025-09-22 | 1,980.00 | 2,010.00 | 1,970.00 | 1,984.00 | 0.0M |
| 2025-09-19 | 1,967.00 | 1,994.00 | 1,950.00 | 1,967.00 | 0.0M |
| 2025-09-18 | 1,972.00 | 1,991.00 | 1,961.00 | 1,965.00 | 0.0M |
| 2025-09-17 | 1,970.00 | 1,976.00 | 1,932.00 | 1,945.00 | 0.0M |
| 2025-09-16 | 1,974.00 | 1,986.00 | 1,930.00 | 1,950.00 | 0.1M |
| 2025-09-12 | 2,013.00 | 2,017.00 | 1,970.00 | 1,984.00 | 0.0M |
| 2025-09-11 | 1,948.00 | 1,972.00 | 1,926.00 | 1,946.00 | 0.0M |
| 2025-09-10 | 1,987.00 | 1,987.00 | 1,942.00 | 1,948.00 | 0.0M |
| 2025-09-09 | 1,975.00 | 2,008.00 | 1,972.00 | 1,987.00 | 0.0M |
| 2025-09-08 | 1,991.00 | 2,020.00 | 1,958.00 | 1,968.00 | 0.0M |
| 2025-09-05 | 1,986.00 | 2,021.00 | 1,981.00 | 1,993.00 | 0.0M |
| 2025-09-04 | 1,958.00 | 2,005.00 | 1,958.00 | 1,979.00 | 0.0M |
| 2025-09-03 | 2,000.00 | 2,024.00 | 1,938.00 | 1,958.00 | 0.1M |
| 2025-09-02 | 1,931.00 | 1,974.00 | 1,931.00 | 1,966.00 | 0.0M |
| 2025-09-01 | 1,940.00 | 1,983.00 | 1,922.00 | 1,930.00 | 0.0M |
| 2025-08-29 | 1,900.00 | 1,953.00 | 1,889.00 | 1,940.00 | 0.0M |
| 2025-08-28 | 1,854.00 | 1,883.00 | 1,833.00 | 1,882.00 | 0.0M |
| 2025-08-27 | 1,862.00 | 1,867.00 | 1,828.00 | 1,855.00 | 0.0M |
| 2025-08-26 | 1,855.00 | 1,882.00 | 1,855.00 | 1,866.00 | 0.0M |
| 2025-08-25 | 1,868.00 | 1,885.00 | 1,839.00 | 1,875.00 | 0.0M |
| 2025-08-22 | 1,816.00 | 1,851.00 | 1,807.00 | 1,839.00 | 0.0M |
| 2025-08-21 | 1,889.00 | 1,889.00 | 1,808.00 | 1,816.00 | 0.1M |
| 2025-08-20 | 1,960.00 | 1,961.00 | 1,895.00 | 1,900.00 | 0.1M |
| 2025-08-19 | 1,901.00 | 1,990.00 | 1,901.00 | 1,970.00 | 0.1M |
| 2025-08-18 | 1,871.00 | 1,943.00 | 1,871.00 | 1,901.00 | 0.0M |
| 2025-08-15 | 1,907.00 | 1,916.00 | 1,866.00 | 1,871.00 | 0.1M |
| 2025-08-14 | 1,915.00 | 1,932.00 | 1,843.00 | 1,877.00 | 0.1M |
| 2025-08-13 | 1,889.00 | 1,945.00 | 1,863.00 | 1,913.00 | 0.1M |
| 2025-08-12 | 1,786.00 | 1,864.00 | 1,785.00 | 1,860.00 | 0.2M |
| 2025-08-08 | 1,791.00 | 1,869.00 | 1,773.00 | 1,777.00 | 0.5M |
| 2025-08-07 | 2,129.00 | 2,156.00 | 2,078.00 | 2,101.00 | 0.2M |
| 2025-08-06 | 2,148.00 | 2,219.00 | 2,120.00 | 2,129.00 | 0.2M |
| 2025-08-05 | 2,068.00 | 2,112.00 | 2,059.00 | 2,103.00 | 0.1M |
| 2025-08-04 | 2,012.00 | 2,058.00 | 2,006.00 | 2,041.00 | 0.1M |
| 2025-08-01 | 2,085.00 | 2,085.00 | 2,042.00 | 2,074.00 | 0.0M |
| 2025-07-31 | 2,076.00 | 2,093.00 | 2,072.00 | 2,079.00 | 0.0M |
| 2025-07-30 | 2,043.00 | 2,068.00 | 2,040.00 | 2,065.00 | 0.0M |
| 2025-07-29 | 2,092.00 | 2,107.00 | 2,041.00 | 2,041.00 | 0.1M |
| 2025-07-28 | 2,098.00 | 2,109.00 | 2,068.00 | 2,092.00 | 0.1M |
| 2025-07-25 | 2,055.00 | 2,055.00 | 2,013.00 | 2,048.00 | 0.1M |
| 2025-07-24 | 2,014.00 | 2,045.00 | 2,004.00 | 2,045.00 | 0.0M |
| 2025-07-23 | 2,028.00 | 2,028.00 | 1,992.00 | 2,000.00 | 0.0M |
| 2025-07-22 | 2,005.00 | 2,028.00 | 1,992.00 | 2,001.00 | 0.0M |
| 2025-07-18 | 2,005.00 | 2,012.00 | 1,987.00 | 1,996.00 | 0.1M |
| 2025-07-17 | 2,004.00 | 2,047.00 | 2,004.00 | 2,004.00 | 0.0M |
| 2025-07-16 | 2,000.00 | 2,017.00 | 1,985.00 | 2,004.00 | 0.0M |
| 2025-07-15 | 2,020.00 | 2,049.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2025-07-14 | 2,071.00 | 2,076.00 | 1,997.00 | 2,020.00 | 0.1M |
| 2025-07-11 | 2,071.00 | 2,101.00 | 2,069.00 | 2,091.00 | 0.0M |
| 2025-07-10 | 2,078.00 | 2,084.00 | 2,059.00 | 2,068.00 | 0.0M |
| 2025-07-09 | 2,010.00 | 2,074.00 | 2,007.00 | 2,052.00 | 0.1M |
| 2025-07-08 | 1,944.00 | 2,022.00 | 1,938.00 | 2,010.00 | 0.1M |
| 2025-07-07 | 1,941.00 | 1,985.00 | 1,934.00 | 1,963.00 | 0.0M |
| 2025-07-04 | 1,955.00 | 1,982.00 | 1,944.00 | 1,944.00 | 0.0M |
| 2025-07-03 | 1,910.00 | 1,955.00 | 1,910.00 | 1,942.00 | 0.0M |
| 2025-07-02 | 1,963.00 | 1,968.00 | 1,902.00 | 1,910.00 | 0.1M |
| 2025-07-01 | 2,078.00 | 2,078.00 | 1,980.00 | 1,980.00 | 0.1M |
| 2025-06-30 | 2,109.00 | 2,124.00 | 2,078.00 | 2,078.00 | 0.0M |
| 2025-06-27 | 2,117.00 | 2,144.00 | 2,071.00 | 2,079.00 | 0.1M |
| 2025-06-26 | 2,046.00 | 2,130.00 | 2,042.00 | 2,113.00 | 0.1M |
| 2025-06-25 | 2,045.00 | 2,068.00 | 2,011.00 | 2,046.00 | 0.1M |
| 2025-06-24 | 1,983.00 | 2,037.00 | 1,976.00 | 2,024.00 | 0.1M |
| 2025-06-23 | 1,965.00 | 1,983.00 | 1,935.00 | 1,957.00 | 0.1M |
| 2025-06-20 | 2,071.00 | 2,078.00 | 1,991.00 | 1,995.00 | 0.2M |
| 2025-06-19 | 2,061.00 | 2,100.00 | 2,029.00 | 2,096.00 | 0.1M |
| 2025-06-18 | 2,067.00 | 2,099.00 | 2,063.00 | 2,063.00 | 0.1M |
| 2025-06-17 | 2,052.00 | 2,104.00 | 2,040.00 | 2,103.00 | 0.1M |
| 2025-06-16 | 2,102.00 | 2,103.00 | 2,024.00 | 2,082.00 | 0.1M |
| 2025-06-13 | 2,244.00 | 2,244.00 | 2,108.00 | 2,120.00 | 0.1M |
| 2025-06-12 | 2,201.00 | 2,234.00 | 2,189.00 | 2,234.00 | 0.0M |
| 2025-06-11 | 2,195.00 | 2,210.00 | 2,155.00 | 2,198.00 | 0.0M |
| 2025-06-10 | 2,144.00 | 2,195.00 | 2,126.00 | 2,174.00 | 0.1M |
| 2025-06-09 | 2,113.00 | 2,168.00 | 2,106.00 | 2,130.00 | 0.1M |
| 2025-06-06 | 2,109.00 | 2,200.00 | 2,076.00 | 2,163.00 | 0.1M |
| 2025-06-05 | 2,199.00 | 2,217.00 | 2,130.00 | 2,131.00 | 0.1M |
| 2025-06-04 | 2,205.00 | 2,245.00 | 2,184.00 | 2,210.00 | 0.1M |
| 2025-06-03 | 2,250.00 | 2,288.00 | 2,202.00 | 2,208.00 | 0.1M |
| 2025-06-02 | 2,338.00 | 2,355.00 | 2,222.00 | 2,254.00 | 0.1M |
| 2025-05-30 | 2,302.00 | 2,366.00 | 2,290.00 | 2,338.00 | 0.0M |
| 2025-05-29 | 2,281.00 | 2,330.00 | 2,264.00 | 2,303.00 | 0.0M |
| 2025-05-28 | 2,399.00 | 2,401.00 | 2,305.00 | 2,309.00 | 0.0M |
| 2025-05-27 | 2,350.00 | 2,360.00 | 2,315.00 | 2,337.00 | 0.0M |
| 2025-05-26 | 2,215.00 | 2,370.00 | 2,157.00 | 2,350.00 | 0.1M |
| 2025-05-23 | 2,234.00 | 2,270.00 | 2,212.00 | 2,220.00 | 0.0M |
| 2025-05-22 | 2,222.00 | 2,280.00 | 2,206.00 | 2,244.00 | 0.1M |
| 2025-05-21 | 2,360.00 | 2,396.00 | 2,303.00 | 2,303.00 | 0.1M |
| 2025-05-20 | 2,400.00 | 2,448.00 | 2,364.00 | 2,372.00 | 0.0M |
| 2025-05-19 | 2,450.00 | 2,514.00 | 2,394.00 | 2,400.00 | 0.0M |
| 2025-05-16 | 2,385.00 | 2,537.00 | 2,300.00 | 2,445.00 | 0.1M |
| 2025-05-15 | 2,293.00 | 2,348.00 | 2,221.00 | 2,335.00 | 0.2M |
| 2025-05-14 | 2,344.00 | 2,360.00 | 2,240.00 | 2,316.00 | 0.1M |
| 2025-05-13 | 2,499.00 | 2,499.00 | 2,360.00 | 2,394.00 | 0.1M |
| 2025-05-12 | 2,315.00 | 2,631.00 | 2,298.00 | 2,449.00 | 0.3M |
| 2025-05-09 | 2,178.00 | 2,281.00 | 2,142.00 | 2,267.00 | 0.5M |
| 2025-05-08 | 2,075.00 | 2,078.00 | 2,033.00 | 2,078.00 | 0.0M |
| 2025-05-07 | 2,098.00 | 2,104.00 | 2,062.00 | 2,075.00 | 0.0M |
| 2025-05-02 | 2,040.00 | 2,067.00 | 2,027.00 | 2,067.00 | 0.0M |
| 2025-05-01 | 2,032.00 | 2,110.00 | 2,008.00 | 2,060.00 | 0.1M |
| 2025-04-30 | 2,032.00 | 2,032.00 | 1,991.00 | 2,014.00 | 0.0M |
| 2025-04-28 | 1,981.00 | 2,050.00 | 1,981.00 | 2,038.00 | 0.0M |
| 2025-04-25 | 1,942.00 | 2,001.00 | 1,920.00 | 2,000.00 | 0.0M |
| 2025-04-24 | 1,915.00 | 1,934.00 | 1,903.00 | 1,912.00 | 0.0M |
| 2025-04-23 | 1,945.00 | 1,948.00 | 1,904.00 | 1,908.00 | 0.0M |
| 2025-04-22 | 1,950.00 | 1,960.00 | 1,909.00 | 1,932.00 | 0.0M |
| 2025-04-21 | 1,888.00 | 1,940.00 | 1,886.00 | 1,934.00 | 0.0M |
| 2025-04-18 | 1,845.00 | 1,894.00 | 1,815.00 | 1,888.00 | 0.0M |
| 2025-04-17 | 1,785.00 | 1,825.00 | 1,785.00 | 1,825.00 | 0.0M |
| 2025-04-16 | 1,846.00 | 1,850.00 | 1,785.00 | 1,785.00 | 0.0M |
| 2025-04-15 | 1,800.00 | 1,845.00 | 1,793.00 | 1,842.00 | 0.0M |
| 2025-04-14 | 1,825.00 | 1,848.00 | 1,790.00 | 1,791.00 | 0.0M |
| 2025-04-11 | 1,675.00 | 1,800.00 | 1,662.00 | 1,800.00 | 0.0M |
| 2025-04-10 | 1,799.00 | 1,803.00 | 1,705.00 | 1,741.00 | 0.0M |
| 2025-04-09 | 1,669.00 | 1,684.00 | 1,583.00 | 1,619.00 | 0.0M |
| 2025-04-08 | 1,585.00 | 1,710.00 | 1,585.00 | 1,679.00 | 0.0M |
| 2025-04-07 | 1,538.00 | 1,589.00 | 1,492.00 | 1,506.00 | 0.1M |
| 2025-04-04 | 1,798.00 | 1,798.00 | 1,651.00 | 1,738.00 | 0.1M |
| 2025-04-03 | 1,720.00 | 1,839.00 | 1,680.00 | 1,824.00 | 0.1M |
| 2025-04-02 | 1,786.00 | 1,813.00 | 1,773.00 | 1,787.00 | 0.0M |
| 2025-04-01 | 1,850.00 | 1,911.00 | 1,785.00 | 1,785.00 | 0.0M |
| 2025-03-31 | 1,881.00 | 1,881.00 | 1,815.00 | 1,840.00 | 0.0M |
| 2025-03-28 | 1,843.00 | 1,980.00 | 1,843.00 | 1,914.00 | 0.1M |
| 2025-03-27 | 1,850.00 | 1,878.00 | 1,820.00 | 1,843.00 | 0.0M |
| 2025-03-26 | 1,840.00 | 1,871.00 | 1,838.00 | 1,838.00 | 0.0M |
| 2025-03-25 | 1,844.00 | 1,870.00 | 1,830.00 | 1,833.00 | 0.0M |
| 2025-03-24 | 1,825.00 | 1,863.00 | 1,806.00 | 1,806.00 | 0.0M |
| 2025-03-21 | 1,889.00 | 1,909.00 | 1,792.00 | 1,824.00 | 0.0M |
| 2025-03-19 | 1,878.00 | 1,906.00 | 1,863.00 | 1,874.00 | 0.0M |
| 2025-03-18 | 1,833.00 | 1,860.00 | 1,817.00 | 1,859.00 | 0.0M |
| 2025-03-17 | 1,803.00 | 1,816.00 | 1,747.00 | 1,801.00 | 0.0M |
| 2025-03-14 | 1,767.00 | 1,794.00 | 1,747.00 | 1,794.00 | 0.0M |
| 2025-03-13 | 1,826.00 | 1,850.00 | 1,787.00 | 1,787.00 | 0.0M |
| 2025-03-12 | 1,764.00 | 1,802.00 | 1,764.00 | 1,786.00 | 0.0M |
| 2025-03-11 | 1,791.00 | 1,793.00 | 1,765.00 | 1,773.00 | 0.0M |
| 2025-03-10 | 1,830.00 | 1,878.00 | 1,822.00 | 1,827.00 | 0.0M |
| 2025-03-07 | 1,855.00 | 1,855.00 | 1,796.00 | 1,830.00 | 0.0M |
| 2025-03-06 | 1,880.00 | 1,905.00 | 1,866.00 | 1,866.00 | 0.0M |
| 2025-03-05 | 1,854.00 | 1,905.00 | 1,854.00 | 1,887.00 | 0.0M |
| 2025-03-04 | 1,873.00 | 1,899.00 | 1,825.00 | 1,879.00 | 0.0M |
| 2025-03-03 | 1,897.00 | 1,953.00 | 1,877.00 | 1,898.00 | 0.0M |
| 2025-02-28 | 1,917.00 | 1,945.00 | 1,884.00 | 1,884.00 | 0.1M |
| 2025-02-27 | 1,991.00 | 1,992.00 | 1,948.00 | 1,949.00 | 0.0M |
| 2025-02-26 | 1,975.00 | 2,024.00 | 1,931.00 | 1,996.00 | 0.0M |
| 2025-02-25 | 1,997.00 | 2,065.00 | 1,970.00 | 2,025.00 | 0.0M |
| 2025-02-21 | 2,051.00 | 2,092.00 | 2,017.00 | 2,047.00 | 0.0M |
| 2025-02-20 | 2,178.00 | 2,188.00 | 2,051.00 | 2,064.00 | 0.1M |
| 2025-02-19 | 2,150.00 | 2,181.00 | 2,122.00 | 2,134.00 | 0.0M |
| 2025-02-18 | 2,106.00 | 2,150.00 | 2,079.00 | 2,110.00 | 0.1M |
| 2025-02-17 | 1,975.00 | 2,147.00 | 1,965.00 | 2,096.00 | 0.1M |
| 2025-02-14 | 1,887.00 | 1,970.00 | 1,861.00 | 1,965.00 | 0.1M |
| 2025-02-13 | 1,943.00 | 1,972.00 | 1,876.00 | 1,880.00 | 0.1M |
| 2025-02-12 | 1,866.00 | 1,909.00 | 1,800.00 | 1,909.00 | 0.1M |
| 2025-02-10 | 1,721.00 | 1,822.00 | 1,714.00 | 1,803.00 | 0.0M |
| 2025-02-07 | 1,653.00 | 1,734.00 | 1,632.00 | 1,728.00 | 0.1M |
| 2025-02-06 | 1,801.00 | 1,818.00 | 1,767.00 | 1,813.00 | 0.1M |
| 2025-02-05 | 1,805.00 | 1,807.00 | 1,755.00 | 1,788.00 | 0.0M |
| 2025-02-04 | 1,794.00 | 1,810.00 | 1,764.00 | 1,773.00 | 0.0M |
| 2025-02-03 | 1,794.00 | 1,813.00 | 1,766.00 | 1,794.00 | 0.0M |
| 2025-01-31 | 1,827.00 | 1,827.00 | 1,771.00 | 1,794.00 | 0.0M |
| 2025-01-30 | 1,845.00 | 1,845.00 | 1,787.00 | 1,809.00 | 0.0M |
| 2025-01-29 | 1,800.00 | 1,853.00 | 1,800.00 | 1,836.00 | 0.0M |
| 2025-01-28 | 1,731.00 | 1,800.00 | 1,724.00 | 1,790.00 | 0.0M |
| 2025-01-27 | 1,749.00 | 1,763.00 | 1,725.00 | 1,725.00 | 0.0M |
| 2025-01-24 | 1,697.00 | 1,733.00 | 1,693.00 | 1,733.00 | 0.0M |
| 2025-01-23 | 1,698.00 | 1,714.00 | 1,667.00 | 1,673.00 | 0.0M |
| 2025-01-22 | 1,700.00 | 1,712.00 | 1,650.00 | 1,697.00 | 0.0M |
| 2025-01-21 | 1,723.00 | 1,743.00 | 1,680.00 | 1,696.00 | 0.0M |
| 2025-01-20 | 1,666.00 | 1,718.00 | 1,655.00 | 1,716.00 | 0.0M |
| 2025-01-17 | 1,634.00 | 1,643.00 | 1,616.00 | 1,636.00 | 0.0M |
| 2025-01-16 | 1,660.00 | 1,678.00 | 1,630.00 | 1,658.00 | 0.0M |
| 2025-01-15 | 1,603.00 | 1,656.00 | 1,600.00 | 1,637.00 | 0.0M |
| 2025-01-14 | 1,619.00 | 1,619.00 | 1,546.00 | 1,583.00 | 0.1M |
| 2025-01-10 | 1,613.00 | 1,645.00 | 1,613.00 | 1,624.00 | 0.0M |
| 2025-01-09 | 1,645.00 | 1,708.00 | 1,615.00 | 1,620.00 | 0.0M |
| 2025-01-08 | 1,651.00 | 1,670.00 | 1,631.00 | 1,645.00 | 0.0M |
| 2025-01-07 | 1,718.00 | 1,718.00 | 1,657.00 | 1,661.00 | 0.0M |
| 2025-01-06 | 1,779.00 | 1,811.00 | 1,686.00 | 1,697.00 | 0.1M |