2,485.00
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 | 2,610.00 | 2,692.00 | 2,465.00 | 2,485.00 | 0.0M |
| 2025-09-25 | 2,449.00 | 2,600.00 | 2,430.00 | 2,600.00 | 0.0M |
| 2025-09-24 | 2,335.00 | 2,399.00 | 2,335.00 | 2,399.00 | 0.0M |
| 2025-09-22 | 2,291.00 | 2,337.00 | 2,288.00 | 2,333.00 | 0.0M |
| 2025-09-19 | 2,222.00 | 2,295.00 | 2,220.00 | 2,247.00 | 0.0M |
| 2025-09-18 | 2,230.00 | 2,233.00 | 2,227.00 | 2,227.00 | 0.0M |
| 2025-09-17 | 2,257.00 | 2,261.00 | 2,225.00 | 2,225.00 | 0.0M |
| 2025-09-16 | 2,270.00 | 2,279.00 | 2,255.00 | 2,279.00 | 0.0M |
| 2025-09-12 | 2,296.00 | 2,296.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2025-09-11 | 2,260.00 | 2,276.00 | 2,258.00 | 2,276.00 | 0.0M |
| 2025-09-10 | 2,340.00 | 2,342.00 | 2,246.00 | 2,270.00 | 0.0M |
| 2025-09-09 | 2,305.00 | 2,319.00 | 2,294.00 | 2,294.00 | 0.0M |
| 2025-09-08 | 2,256.00 | 2,300.00 | 2,250.00 | 2,295.00 | 0.0M |
| 2025-09-05 | 2,303.00 | 2,303.00 | 2,240.00 | 2,254.00 | 0.0M |
| 2025-09-04 | 2,300.00 | 2,305.00 | 2,223.00 | 2,305.00 | 0.0M |
| 2025-09-03 | 2,270.00 | 2,274.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2025-09-02 | 2,285.00 | 2,300.00 | 2,280.00 | 2,298.00 | 0.0M |
| 2025-09-01 | 2,230.00 | 2,299.00 | 2,230.00 | 2,297.00 | 0.0M |
| 2025-08-29 | 2,300.00 | 2,309.00 | 2,258.00 | 2,300.00 | 0.0M |
| 2025-08-28 | 2,300.00 | 2,300.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2025-08-27 | 2,253.00 | 2,253.00 | 2,253.00 | 2,253.00 | 0.0M |
| 2025-08-26 | 2,280.00 | 2,280.00 | 2,250.00 | 2,255.00 | 0.0M |
| 2025-08-25 | 2,298.00 | 2,350.00 | 2,240.00 | 2,280.00 | 0.0M |
| 2025-08-22 | 2,214.00 | 2,248.00 | 2,214.00 | 2,248.00 | 0.0M |
| 2025-08-21 | 2,207.00 | 2,234.00 | 2,207.00 | 2,214.00 | 0.0M |
| 2025-08-20 | 2,231.00 | 2,238.00 | 2,204.00 | 2,204.00 | 0.0M |
| 2025-08-19 | 2,248.00 | 2,248.00 | 2,248.00 | 2,248.00 | 0.0M |
| 2025-08-18 | 2,208.00 | 2,246.00 | 2,208.00 | 2,238.00 | 0.0M |
| 2025-08-15 | 2,209.00 | 2,210.00 | 2,208.00 | 2,208.00 | 0.0M |
| 2025-08-14 | 2,249.00 | 2,249.00 | 2,206.00 | 2,207.00 | 0.0M |
| 2025-08-13 | 2,174.00 | 2,230.00 | 2,168.00 | 2,230.00 | 0.0M |
| 2025-08-12 | 2,150.00 | 2,229.00 | 2,150.00 | 2,219.00 | 0.0M |
| 2025-08-08 | 2,166.00 | 2,230.00 | 2,166.00 | 2,200.00 | 0.0M |
| 2025-08-07 | 2,145.00 | 2,175.00 | 2,145.00 | 2,166.00 | 0.0M |
| 2025-08-06 | 2,134.00 | 2,138.00 | 2,106.00 | 2,138.00 | 0.0M |
| 2025-08-05 | 2,100.00 | 2,140.00 | 2,100.00 | 2,134.00 | 0.0M |
| 2025-08-04 | 2,101.00 | 2,115.00 | 2,093.00 | 2,093.00 | 0.0M |
| 2025-08-01 | 2,105.00 | 2,126.00 | 2,104.00 | 2,113.00 | 0.0M |
| 2025-07-31 | 2,124.00 | 2,139.00 | 2,120.00 | 2,139.00 | 0.0M |
| 2025-07-30 | 2,122.00 | 2,125.00 | 2,122.00 | 2,125.00 | 0.0M |
| 2025-07-29 | 2,131.00 | 2,131.00 | 2,118.00 | 2,118.00 | 0.0M |
| 2025-07-28 | 2,101.00 | 2,149.00 | 2,101.00 | 2,120.00 | 0.0M |
| 2025-07-25 | 2,098.00 | 2,098.00 | 2,091.00 | 2,091.00 | 0.0M |
| 2025-07-24 | 2,125.00 | 2,125.00 | 2,086.00 | 2,097.00 | 0.0M |
| 2025-07-23 | 2,125.00 | 2,130.00 | 2,105.00 | 2,125.00 | 0.0M |
| 2025-07-22 | 2,087.00 | 2,094.00 | 2,085.00 | 2,094.00 | 0.0M |
| 2025-07-18 | 2,119.00 | 2,119.00 | 2,087.00 | 2,087.00 | 0.0M |
| 2025-07-17 | 2,102.00 | 2,120.00 | 2,090.00 | 2,120.00 | 0.0M |
| 2025-07-16 | 2,123.00 | 2,139.00 | 2,100.00 | 2,120.00 | 0.0M |
| 2025-07-15 | 2,190.00 | 2,201.00 | 2,060.00 | 2,073.00 | 0.0M |
| 2025-07-14 | 2,225.00 | 2,338.00 | 2,225.00 | 2,320.00 | 0.0M |
| 2025-07-11 | 2,170.00 | 2,263.00 | 2,170.00 | 2,225.00 | 0.0M |
| 2025-07-10 | 2,151.00 | 2,170.00 | 2,129.00 | 2,170.00 | 0.0M |
| 2025-07-09 | 2,137.00 | 2,173.00 | 2,110.00 | 2,173.00 | 0.0M |
| 2025-07-08 | 2,094.00 | 2,145.00 | 2,065.00 | 2,101.00 | 0.0M |
| 2025-07-07 | 2,095.00 | 2,111.00 | 2,092.00 | 2,111.00 | 0.0M |
| 2025-07-04 | 2,154.00 | 2,154.00 | 2,114.00 | 2,114.00 | 0.0M |
| 2025-07-03 | 2,106.00 | 2,135.00 | 2,100.00 | 2,110.00 | 0.0M |
| 2025-07-02 | 2,096.00 | 2,347.00 | 2,050.00 | 2,100.00 | 0.0M |
| 2025-07-01 | 2,097.00 | 2,146.00 | 2,097.00 | 2,146.00 | 0.0M |
| 2025-06-30 | 2,047.00 | 2,161.00 | 2,047.00 | 2,147.00 | 0.0M |
| 2025-06-27 | 2,100.00 | 2,120.00 | 2,080.00 | 2,081.00 | 0.0M |
| 2025-06-26 | 2,100.00 | 2,133.00 | 2,081.00 | 2,133.00 | 0.0M |
| 2025-06-25 | 2,177.00 | 2,177.00 | 2,040.00 | 2,126.00 | 0.0M |
| 2025-06-24 | 2,131.00 | 2,176.00 | 2,100.00 | 2,167.00 | 0.0M |
| 2025-06-23 | 2,221.00 | 2,221.00 | 2,106.00 | 2,131.00 | 0.0M |
| 2025-06-20 | 2,382.00 | 2,382.00 | 2,210.00 | 2,234.00 | 0.0M |
| 2025-06-19 | 2,170.00 | 2,350.00 | 2,170.00 | 2,338.00 | 0.0M |
| 2025-06-18 | 2,123.00 | 2,194.00 | 2,123.00 | 2,163.00 | 0.0M |
| 2025-06-17 | 2,060.00 | 2,159.00 | 2,033.00 | 2,110.00 | 0.0M |
| 2025-06-16 | 2,032.00 | 2,075.00 | 2,030.00 | 2,060.00 | 0.0M |
| 2025-06-13 | 2,076.00 | 2,078.00 | 2,031.00 | 2,032.00 | 0.0M |
| 2025-06-12 | 2,061.00 | 2,078.00 | 2,046.00 | 2,060.00 | 0.0M |
| 2025-06-11 | 2,089.00 | 2,099.00 | 2,089.00 | 2,091.00 | 0.0M |
| 2025-06-10 | 2,075.00 | 2,090.00 | 2,061.00 | 2,071.00 | 0.0M |
| 2025-06-09 | 2,066.00 | 2,077.00 | 2,011.00 | 2,075.00 | 0.0M |
| 2025-06-06 | 2,059.00 | 2,061.00 | 2,048.00 | 2,048.00 | 0.0M |
| 2025-06-05 | 2,060.00 | 2,061.00 | 2,060.00 | 2,060.00 | 0.0M |
| 2025-06-04 | 2,082.00 | 2,083.00 | 2,060.00 | 2,060.00 | 0.0M |
| 2025-06-03 | 2,061.00 | 2,104.00 | 2,058.00 | 2,082.00 | 0.0M |
| 2025-06-02 | 2,063.00 | 2,063.00 | 2,054.00 | 2,054.00 | 0.0M |
| 2025-05-30 | 2,100.00 | 2,100.00 | 2,063.00 | 2,063.00 | 0.0M |
| 2025-05-29 | 2,106.00 | 2,106.00 | 2,025.00 | 2,061.00 | 0.0M |
| 2025-05-28 | 2,103.00 | 2,143.00 | 2,002.00 | 2,094.00 | 0.0M |
| 2025-05-27 | 2,062.00 | 2,091.00 | 2,062.00 | 2,091.00 | 0.0M |
| 2025-05-26 | 2,140.00 | 2,140.00 | 2,080.00 | 2,100.00 | 0.0M |
| 2025-05-23 | 2,150.00 | 2,150.00 | 2,096.00 | 2,106.00 | 0.0M |
| 2025-05-22 | 2,040.00 | 2,100.00 | 2,040.00 | 2,100.00 | 0.0M |
| 2025-05-21 | 2,090.00 | 2,090.00 | 2,046.00 | 2,055.00 | 0.0M |
| 2025-05-20 | 2,057.00 | 2,099.00 | 2,057.00 | 2,078.00 | 0.0M |
| 2025-05-19 | 2,068.00 | 2,126.00 | 2,068.00 | 2,090.00 | 0.0M |
| 2025-05-16 | 2,015.00 | 2,065.00 | 2,015.00 | 2,034.00 | 0.0M |
| 2025-05-15 | 2,036.00 | 2,036.00 | 2,015.00 | 2,017.00 | 0.0M |
| 2025-05-14 | 2,070.00 | 2,074.00 | 2,038.00 | 2,048.00 | 0.0M |
| 2025-05-13 | 2,051.00 | 2,060.00 | 2,031.00 | 2,057.00 | 0.0M |
| 2025-05-12 | 2,050.00 | 2,067.00 | 2,041.00 | 2,051.00 | 0.0M |
| 2025-05-09 | 2,077.00 | 2,127.00 | 2,038.00 | 2,076.00 | 0.0M |
| 2025-05-08 | 2,077.00 | 2,077.00 | 2,032.00 | 2,062.00 | 0.0M |
| 2025-05-07 | 2,025.00 | 2,075.00 | 2,006.00 | 2,075.00 | 0.0M |
| 2025-05-02 | 2,103.00 | 2,119.00 | 2,051.00 | 2,056.00 | 0.0M |
| 2025-05-01 | 2,030.00 | 2,318.00 | 2,011.00 | 2,129.00 | 0.1M |
| 2025-04-30 | 2,043.00 | 2,043.00 | 2,036.00 | 2,036.00 | 0.0M |
| 2025-04-28 | 2,103.00 | 2,103.00 | 2,056.00 | 2,061.00 | 0.0M |
| 2025-04-25 | 2,094.00 | 2,110.00 | 2,050.00 | 2,072.00 | 0.0M |
| 2025-04-24 | 2,058.00 | 2,117.00 | 2,037.00 | 2,051.00 | 0.0M |
| 2025-04-23 | 2,077.00 | 2,098.00 | 1,986.00 | 2,035.00 | 0.0M |
| 2025-04-22 | 2,011.00 | 2,027.00 | 2,001.00 | 2,010.00 | 0.0M |
| 2025-04-21 | 2,019.00 | 2,072.00 | 2,019.00 | 2,042.00 | 0.0M |
| 2025-04-18 | 2,111.00 | 2,165.00 | 1,988.00 | 2,019.00 | 0.0M |
| 2025-04-17 | 1,790.00 | 2,027.00 | 1,789.00 | 2,011.00 | 0.1M |
| 2025-04-16 | 1,823.00 | 1,849.00 | 1,790.00 | 1,790.00 | 0.0M |
| 2025-04-15 | 1,858.00 | 1,885.00 | 1,770.00 | 1,785.00 | 0.0M |
| 2025-04-14 | 1,839.00 | 1,890.00 | 1,798.00 | 1,857.00 | 0.0M |
| 2025-04-11 | 1,615.00 | 1,800.00 | 1,610.00 | 1,799.00 | 0.0M |
| 2025-04-10 | 1,701.00 | 1,749.00 | 1,682.00 | 1,695.00 | 0.0M |
| 2025-04-09 | 1,601.00 | 1,649.00 | 1,523.00 | 1,570.00 | 0.0M |
| 2025-04-08 | 1,701.00 | 1,790.00 | 1,678.00 | 1,681.00 | 0.0M |
| 2025-04-07 | 1,411.00 | 1,650.00 | 1,411.00 | 1,541.00 | 0.0M |
| 2025-04-04 | 1,950.00 | 1,985.00 | 1,735.00 | 1,786.00 | 0.0M |
| 2025-04-03 | 2,000.00 | 2,045.00 | 1,971.00 | 1,985.00 | 0.0M |
| 2025-04-02 | 2,077.00 | 2,100.00 | 2,050.00 | 2,065.00 | 0.0M |
| 2025-04-01 | 2,129.00 | 2,133.00 | 2,061.00 | 2,061.00 | 0.0M |
| 2025-03-31 | 2,147.00 | 2,147.00 | 2,069.00 | 2,129.00 | 0.0M |
| 2025-03-28 | 2,238.00 | 2,250.00 | 2,192.00 | 2,197.00 | 0.0M |
| 2025-03-27 | 2,290.00 | 2,300.00 | 2,186.00 | 2,188.00 | 0.0M |
| 2025-03-26 | 2,274.00 | 2,339.00 | 2,265.00 | 2,339.00 | 0.0M |
| 2025-03-25 | 2,390.00 | 2,390.00 | 2,225.00 | 2,274.00 | 0.0M |
| 2025-03-24 | 2,429.00 | 2,460.00 | 2,301.00 | 2,387.00 | 0.0M |
| 2025-03-21 | 2,059.00 | 2,300.00 | 2,059.00 | 2,285.00 | 0.0M |
| 2025-03-19 | 2,053.00 | 2,055.00 | 2,028.00 | 2,054.00 | 0.0M |
| 2025-03-18 | 2,026.00 | 2,059.00 | 2,018.00 | 2,018.00 | 0.0M |
| 2025-03-17 | 2,038.00 | 2,060.00 | 2,011.00 | 2,055.00 | 0.0M |
| 2025-03-14 | 2,002.00 | 2,034.00 | 2,002.00 | 2,011.00 | 0.0M |
| 2025-03-13 | 2,012.00 | 2,012.00 | 1,991.00 | 1,993.00 | 0.0M |
| 2025-03-12 | 1,960.00 | 2,015.00 | 1,960.00 | 2,012.00 | 0.0M |
| 2025-03-11 | 2,016.00 | 2,016.00 | 1,953.00 | 1,955.00 | 0.0M |
| 2025-03-10 | 1,976.00 | 2,030.00 | 1,976.00 | 1,999.00 | 0.0M |
| 2025-03-07 | 1,963.00 | 2,000.00 | 1,963.00 | 1,980.00 | 0.0M |
| 2025-03-06 | 1,990.00 | 2,016.00 | 1,980.00 | 1,980.00 | 0.0M |
| 2025-03-05 | 2,000.00 | 2,000.00 | 1,965.00 | 1,996.00 | 0.0M |
| 2025-03-04 | 1,998.00 | 1,999.00 | 1,958.00 | 1,960.00 | 0.0M |
| 2025-03-03 | 2,026.00 | 2,026.00 | 1,952.00 | 2,020.00 | 0.0M |
| 2025-02-28 | 2,080.00 | 2,080.00 | 1,951.00 | 1,986.00 | 0.0M |
| 2025-02-27 | 2,098.00 | 2,114.00 | 2,088.00 | 2,089.00 | 0.0M |
| 2025-02-26 | 2,160.00 | 2,160.00 | 2,093.00 | 2,120.00 | 0.0M |
| 2025-02-25 | 2,118.00 | 2,173.00 | 2,086.00 | 2,140.00 | 0.0M |
| 2025-02-21 | 2,125.00 | 2,155.00 | 2,083.00 | 2,118.00 | 0.0M |
| 2025-02-20 | 2,115.00 | 2,207.00 | 2,115.00 | 2,133.00 | 0.0M |
| 2025-02-19 | 2,177.00 | 2,177.00 | 2,115.00 | 2,150.00 | 0.0M |
| 2025-02-18 | 2,238.00 | 2,238.00 | 2,175.00 | 2,185.00 | 0.0M |
| 2025-02-17 | 2,293.00 | 2,293.00 | 2,240.00 | 2,249.00 | 0.0M |
| 2025-02-14 | 2,340.00 | 2,389.00 | 2,280.00 | 2,288.00 | 0.0M |
| 2025-02-13 | 2,304.00 | 2,372.00 | 2,304.00 | 2,348.00 | 0.0M |
| 2025-02-12 | 2,340.00 | 2,390.00 | 2,280.00 | 2,308.00 | 0.0M |
| 2025-02-10 | 2,354.00 | 2,389.00 | 2,328.00 | 2,336.00 | 0.0M |
| 2025-02-07 | 2,388.00 | 2,406.00 | 2,326.00 | 2,382.00 | 0.0M |
| 2025-02-06 | 2,320.00 | 2,349.00 | 2,286.00 | 2,348.00 | 0.0M |
| 2025-02-05 | 2,311.00 | 2,333.00 | 2,271.00 | 2,320.00 | 0.0M |
| 2025-02-04 | 2,348.00 | 2,360.00 | 2,270.00 | 2,327.00 | 0.0M |
| 2025-02-03 | 2,434.00 | 2,434.00 | 2,316.00 | 2,327.00 | 0.0M |
| 2025-01-31 | 2,500.00 | 2,509.00 | 2,451.00 | 2,484.00 | 0.0M |
| 2025-01-30 | 2,431.00 | 2,509.00 | 2,416.00 | 2,498.00 | 0.0M |
| 2025-01-29 | 2,423.00 | 2,449.00 | 2,382.00 | 2,435.00 | 0.0M |
| 2025-01-28 | 2,371.00 | 2,420.00 | 2,371.00 | 2,372.00 | 0.0M |
| 2025-01-27 | 2,372.00 | 2,426.00 | 2,370.00 | 2,421.00 | 0.0M |
| 2025-01-24 | 2,417.00 | 2,421.00 | 2,352.00 | 2,380.00 | 0.0M |
| 2025-01-23 | 2,499.00 | 2,499.00 | 2,354.00 | 2,367.00 | 0.0M |
| 2025-01-22 | 2,544.00 | 2,562.00 | 2,450.00 | 2,499.00 | 0.0M |
| 2025-01-21 | 2,513.00 | 2,550.00 | 2,354.00 | 2,543.00 | 0.0M |
| 2025-01-20 | 2,280.00 | 2,589.00 | 2,279.00 | 2,513.00 | 0.1M |
| 2025-01-17 | 2,332.00 | 2,332.00 | 2,234.00 | 2,257.00 | 0.0M |
| 2025-01-16 | 2,257.00 | 2,431.00 | 2,230.00 | 2,332.00 | 0.1M |
| 2025-01-15 | 2,540.00 | 2,540.00 | 2,160.00 | 2,224.00 | 0.1M |
| 2025-01-14 | 2,622.00 | 2,734.00 | 2,580.00 | 2,606.00 | 0.0M |
| 2025-01-10 | 2,839.00 | 2,920.00 | 2,671.00 | 2,671.00 | 0.1M |
| 2025-01-09 | 2,940.00 | 3,085.00 | 2,838.00 | 2,861.00 | 0.1M |
| 2025-01-08 | 3,330.00 | 3,435.00 | 2,995.00 | 3,010.00 | 0.2M |
| 2025-01-07 | 3,385.00 | 3,505.00 | 3,260.00 | 3,460.00 | 0.2M |
| 2025-01-06 | 3,790.00 | 3,795.00 | 3,355.00 | 3,400.00 | 0.3M |