3,135.00
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 | 2,652.00 | 3,180.00 | 2,651.00 | 3,135.00 | 0.1M |
| 2025-09-25 | 2,695.00 | 2,730.00 | 2,610.00 | 2,697.00 | 0.0M |
| 2025-09-24 | 2,796.00 | 2,797.00 | 2,610.00 | 2,730.00 | 0.0M |
| 2025-09-22 | 2,552.00 | 2,789.00 | 2,551.00 | 2,748.00 | 0.0M |
| 2025-09-19 | 2,700.00 | 2,980.00 | 2,422.00 | 2,602.00 | 0.1M |
| 2025-09-18 | 2,254.00 | 2,697.00 | 2,225.00 | 2,600.00 | 0.1M |
| 2025-09-17 | 2,236.00 | 2,253.00 | 2,229.00 | 2,253.00 | 0.0M |
| 2025-09-16 | 2,235.00 | 2,258.00 | 2,184.00 | 2,236.00 | 0.0M |
| 2025-09-12 | 2,330.00 | 2,330.00 | 2,160.00 | 2,211.00 | 0.0M |
| 2025-09-11 | 2,169.00 | 2,479.00 | 2,169.00 | 2,230.00 | 0.0M |
| 2025-09-10 | 2,191.00 | 2,191.00 | 2,145.00 | 2,150.00 | 0.0M |
| 2025-09-09 | 2,236.00 | 2,236.00 | 2,151.00 | 2,151.00 | 0.0M |
| 2025-09-08 | 2,200.00 | 2,236.00 | 2,200.00 | 2,236.00 | 0.0M |
| 2025-09-05 | 2,150.00 | 2,193.00 | 2,150.00 | 2,193.00 | 0.0M |
| 2025-09-04 | 2,143.00 | 2,192.00 | 2,142.00 | 2,192.00 | 0.0M |
| 2025-09-03 | 2,165.00 | 2,195.00 | 2,133.00 | 2,175.00 | 0.0M |
| 2025-09-02 | 2,200.00 | 2,216.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2025-09-01 | 2,172.00 | 2,199.00 | 2,169.00 | 2,190.00 | 0.0M |
| 2025-08-29 | 2,170.00 | 2,214.00 | 2,170.00 | 2,176.00 | 0.0M |
| 2025-08-28 | 2,165.00 | 2,180.00 | 2,165.00 | 2,170.00 | 0.0M |
| 2025-08-27 | 2,224.00 | 2,250.00 | 2,170.00 | 2,184.00 | 0.0M |
| 2025-08-26 | 2,317.00 | 2,317.00 | 2,194.00 | 2,225.00 | 0.0M |
| 2025-08-25 | 2,320.00 | 2,340.00 | 2,252.00 | 2,267.00 | 0.0M |
| 2025-08-22 | 2,279.00 | 2,320.00 | 2,260.00 | 2,320.00 | 0.0M |
| 2025-08-21 | 2,215.00 | 2,270.00 | 2,215.00 | 2,268.00 | 0.0M |
| 2025-08-20 | 2,280.00 | 2,280.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2025-08-19 | 2,241.00 | 2,281.00 | 2,241.00 | 2,281.00 | 0.0M |
| 2025-08-18 | 2,282.00 | 2,282.00 | 2,220.00 | 2,246.00 | 0.0M |
| 2025-08-15 | 2,153.00 | 2,243.00 | 2,153.00 | 2,242.00 | 0.0M |
| 2025-08-14 | 2,166.00 | 2,210.00 | 2,150.00 | 2,165.00 | 0.0M |
| 2025-08-13 | 2,250.00 | 2,269.00 | 2,207.00 | 2,216.00 | 0.0M |
| 2025-08-12 | 2,343.00 | 2,367.00 | 2,290.00 | 2,331.00 | 0.0M |
| 2025-08-08 | 2,400.00 | 2,400.00 | 2,330.00 | 2,330.00 | 0.0M |
| 2025-08-07 | 2,384.00 | 2,411.00 | 2,366.00 | 2,400.00 | 0.0M |
| 2025-08-06 | 2,385.00 | 2,435.00 | 2,385.00 | 2,404.00 | 0.0M |
| 2025-08-05 | 2,371.00 | 2,492.00 | 2,371.00 | 2,435.00 | 0.0M |
| 2025-08-04 | 2,335.00 | 2,430.00 | 2,326.00 | 2,385.00 | 0.0M |
| 2025-08-01 | 2,420.00 | 2,420.00 | 2,328.00 | 2,403.00 | 0.0M |
| 2025-07-31 | 2,351.00 | 2,433.00 | 2,301.00 | 2,420.00 | 0.0M |
| 2025-07-30 | 2,385.00 | 2,385.00 | 2,279.00 | 2,350.00 | 0.0M |
| 2025-07-29 | 2,464.00 | 2,556.00 | 2,371.00 | 2,409.00 | 0.0M |
| 2025-07-28 | 2,338.00 | 2,550.00 | 2,288.00 | 2,414.00 | 0.0M |
| 2025-07-25 | 2,345.00 | 2,345.00 | 2,288.00 | 2,288.00 | 0.0M |
| 2025-07-24 | 2,295.00 | 2,369.00 | 2,245.00 | 2,345.00 | 0.0M |
| 2025-07-23 | 2,254.00 | 2,301.00 | 2,221.00 | 2,260.00 | 0.0M |
| 2025-07-22 | 2,220.00 | 2,268.00 | 2,213.00 | 2,254.00 | 0.0M |
| 2025-07-18 | 2,275.00 | 2,286.00 | 2,215.00 | 2,215.00 | 0.0M |
| 2025-07-17 | 2,236.00 | 2,355.00 | 2,220.00 | 2,275.00 | 0.0M |
| 2025-07-16 | 2,253.00 | 2,280.00 | 2,225.00 | 2,236.00 | 0.0M |
| 2025-07-15 | 2,277.00 | 2,282.00 | 2,240.00 | 2,253.00 | 0.0M |
| 2025-07-14 | 2,321.00 | 2,351.00 | 2,276.00 | 2,282.00 | 0.0M |
| 2025-07-11 | 2,372.00 | 2,400.00 | 2,311.00 | 2,320.00 | 0.0M |
| 2025-07-10 | 2,428.00 | 2,428.00 | 2,306.00 | 2,322.00 | 0.0M |
| 2025-07-09 | 2,238.00 | 2,465.00 | 2,225.00 | 2,436.00 | 0.0M |
| 2025-07-08 | 2,189.00 | 2,325.00 | 2,151.00 | 2,245.00 | 0.0M |
| 2025-07-07 | 2,192.00 | 2,200.00 | 2,160.00 | 2,189.00 | 0.0M |
| 2025-07-04 | 2,140.00 | 2,234.00 | 2,140.00 | 2,210.00 | 0.0M |
| 2025-07-03 | 2,142.00 | 2,172.00 | 2,127.00 | 2,140.00 | 0.0M |
| 2025-07-02 | 2,178.00 | 2,178.00 | 2,100.00 | 2,109.00 | 0.0M |
| 2025-07-01 | 2,149.00 | 2,269.00 | 2,131.00 | 2,159.00 | 0.0M |
| 2025-06-30 | 2,136.00 | 2,199.00 | 2,136.00 | 2,149.00 | 0.0M |
| 2025-06-27 | 2,175.00 | 2,180.00 | 2,131.00 | 2,135.00 | 0.0M |
| 2025-06-26 | 2,207.00 | 2,207.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2025-06-25 | 2,160.00 | 2,199.00 | 2,152.00 | 2,199.00 | 0.0M |
| 2025-06-24 | 2,106.00 | 2,150.00 | 2,104.00 | 2,150.00 | 0.0M |
| 2025-06-23 | 2,120.00 | 2,129.00 | 2,073.00 | 2,096.00 | 0.0M |
| 2025-06-20 | 2,160.00 | 2,160.00 | 2,118.00 | 2,118.00 | 0.0M |
| 2025-06-19 | 2,201.00 | 2,208.00 | 2,163.00 | 2,163.00 | 0.0M |
| 2025-06-18 | 2,215.00 | 2,298.00 | 2,195.00 | 2,208.00 | 0.0M |
| 2025-06-17 | 2,219.00 | 2,242.00 | 2,200.00 | 2,228.00 | 0.0M |
| 2025-06-16 | 2,155.00 | 2,206.00 | 2,138.00 | 2,190.00 | 0.0M |
| 2025-06-13 | 2,250.00 | 2,340.00 | 2,120.00 | 2,160.00 | 0.0M |
| 2025-06-12 | 2,151.00 | 2,250.00 | 2,087.00 | 2,211.00 | 0.0M |
| 2025-06-11 | 2,153.00 | 2,178.00 | 2,142.00 | 2,161.00 | 0.0M |
| 2025-06-10 | 2,129.00 | 2,177.00 | 2,128.00 | 2,153.00 | 0.0M |
| 2025-06-09 | 2,079.00 | 2,134.00 | 2,064.00 | 2,097.00 | 0.0M |
| 2025-06-06 | 2,130.00 | 2,130.00 | 2,050.00 | 2,064.00 | 0.0M |
| 2025-06-05 | 2,096.00 | 2,139.00 | 2,095.00 | 2,132.00 | 0.0M |
| 2025-06-04 | 2,217.00 | 2,217.00 | 2,111.00 | 2,111.00 | 0.0M |
| 2025-06-03 | 2,208.00 | 2,292.00 | 2,170.00 | 2,210.00 | 0.0M |
| 2025-06-02 | 2,121.00 | 2,200.00 | 2,085.00 | 2,160.00 | 0.0M |
| 2025-05-30 | 2,020.00 | 2,046.00 | 1,988.00 | 2,037.00 | 0.0M |
| 2025-05-29 | 2,015.00 | 2,028.00 | 2,014.00 | 2,020.00 | 0.0M |
| 2025-05-28 | 2,076.00 | 2,076.00 | 1,991.00 | 2,013.00 | 0.0M |
| 2025-05-27 | 2,033.00 | 2,075.00 | 2,033.00 | 2,054.00 | 0.0M |
| 2025-05-26 | 2,085.00 | 2,087.00 | 2,010.00 | 2,045.00 | 0.0M |
| 2025-05-23 | 1,987.00 | 2,085.00 | 1,970.00 | 2,061.00 | 0.0M |
| 2025-05-22 | 2,022.00 | 2,022.00 | 1,971.00 | 2,000.00 | 0.0M |
| 2025-05-21 | 2,150.00 | 2,600.00 | 2,061.00 | 2,061.00 | 0.1M |
| 2025-05-20 | 2,226.00 | 2,238.00 | 2,150.00 | 2,170.00 | 0.0M |
| 2025-05-19 | 2,225.00 | 2,360.00 | 2,188.00 | 2,276.00 | 0.0M |
| 2025-05-16 | 2,345.00 | 2,345.00 | 2,203.00 | 2,275.00 | 0.0M |
| 2025-05-15 | 2,366.00 | 2,396.00 | 2,351.00 | 2,352.00 | 0.0M |
| 2025-05-14 | 2,497.00 | 2,497.00 | 2,351.00 | 2,416.00 | 0.0M |
| 2025-05-13 | 2,550.00 | 2,590.00 | 2,425.00 | 2,509.00 | 0.0M |
| 2025-05-12 | 2,580.00 | 2,718.00 | 2,560.00 | 2,705.00 | 0.0M |
| 2025-05-09 | 2,570.00 | 2,570.00 | 2,526.00 | 2,526.00 | 0.0M |
| 2025-05-08 | 2,590.00 | 2,590.00 | 2,560.00 | 2,570.00 | 0.0M |
| 2025-05-07 | 2,530.00 | 2,565.00 | 2,530.00 | 2,565.00 | 0.0M |
| 2025-05-02 | 2,530.00 | 2,530.00 | 2,520.00 | 2,530.00 | 0.0M |
| 2025-05-01 | 2,473.00 | 2,530.00 | 2,473.00 | 2,523.00 | 0.0M |
| 2025-04-30 | 2,468.00 | 2,468.00 | 2,434.00 | 2,434.00 | 0.0M |
| 2025-04-28 | 2,474.00 | 2,474.00 | 2,448.00 | 2,448.00 | 0.0M |
| 2025-04-25 | 2,450.00 | 2,450.00 | 2,430.00 | 2,435.00 | 0.0M |
| 2025-04-24 | 2,403.00 | 2,454.00 | 2,403.00 | 2,454.00 | 0.0M |
| 2025-04-23 | 2,430.00 | 2,430.00 | 2,370.00 | 2,416.00 | 0.0M |
| 2025-04-22 | 2,431.00 | 2,465.00 | 2,431.00 | 2,431.00 | 0.0M |
| 2025-04-21 | 2,370.00 | 2,455.00 | 2,370.00 | 2,455.00 | 0.0M |
| 2025-04-18 | 2,354.00 | 2,400.00 | 2,354.00 | 2,389.00 | 0.0M |
| 2025-04-17 | 2,315.00 | 2,360.00 | 2,310.00 | 2,354.00 | 0.0M |
| 2025-04-16 | 2,343.00 | 2,384.00 | 2,270.00 | 2,270.00 | 0.0M |
| 2025-04-15 | 2,320.00 | 2,340.00 | 2,300.00 | 2,340.00 | 0.0M |
| 2025-04-14 | 2,259.00 | 2,313.00 | 2,257.00 | 2,305.00 | 0.0M |
| 2025-04-11 | 2,223.00 | 2,309.00 | 2,216.00 | 2,309.00 | 0.0M |
| 2025-04-10 | 2,201.00 | 2,236.00 | 2,184.00 | 2,235.00 | 0.0M |
| 2025-04-09 | 2,148.00 | 2,148.00 | 1,990.00 | 2,055.00 | 0.0M |
| 2025-04-08 | 2,188.00 | 2,188.00 | 2,088.00 | 2,148.00 | 0.0M |
| 2025-04-07 | 2,050.00 | 2,050.00 | 1,860.00 | 1,958.00 | 0.0M |
| 2025-04-04 | 2,465.00 | 2,465.00 | 2,225.00 | 2,330.00 | 0.0M |
| 2025-04-03 | 2,510.00 | 2,590.00 | 2,405.00 | 2,515.00 | 0.0M |
| 2025-04-02 | 2,619.00 | 2,619.00 | 2,520.00 | 2,536.00 | 0.0M |
| 2025-04-01 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0M |
| 2025-03-31 | 2,650.00 | 2,650.00 | 2,620.00 | 2,620.00 | 0.0M |
| 2025-03-28 | 2,688.00 | 2,688.00 | 2,621.00 | 2,665.00 | 0.0M |
| 2025-03-27 | 2,721.00 | 2,729.00 | 2,680.00 | 2,704.00 | 0.0M |
| 2025-03-26 | 2,840.00 | 2,886.00 | 2,726.00 | 2,726.00 | 0.0M |
| 2025-03-25 | 2,945.00 | 2,945.00 | 2,810.00 | 2,840.00 | 0.0M |
| 2025-03-24 | 2,890.00 | 2,896.00 | 2,890.00 | 2,895.00 | 0.0M |
| 2025-03-21 | 2,832.00 | 2,938.00 | 2,832.00 | 2,890.00 | 0.0M |
| 2025-03-19 | 2,815.00 | 2,902.00 | 2,815.00 | 2,879.00 | 0.0M |
| 2025-03-18 | 2,802.00 | 2,860.00 | 2,802.00 | 2,860.00 | 0.0M |
| 2025-03-17 | 2,799.00 | 2,835.00 | 2,785.00 | 2,801.00 | 0.0M |
| 2025-03-14 | 2,707.00 | 2,749.00 | 2,701.00 | 2,749.00 | 0.0M |
| 2025-03-13 | 2,770.00 | 2,770.00 | 2,668.00 | 2,700.00 | 0.0M |
| 2025-03-12 | 2,621.00 | 2,816.00 | 2,620.00 | 2,739.00 | 0.0M |
| 2025-03-11 | 2,729.00 | 2,729.00 | 2,671.00 | 2,671.00 | 0.0M |
| 2025-03-10 | 2,779.00 | 2,779.00 | 2,743.00 | 2,743.00 | 0.0M |
| 2025-03-07 | 2,699.00 | 2,785.00 | 2,675.00 | 2,785.00 | 0.0M |
| 2025-03-06 | 2,700.00 | 2,790.00 | 2,646.00 | 2,730.00 | 0.0M |
| 2025-03-05 | 2,689.00 | 2,715.00 | 2,681.00 | 2,700.00 | 0.0M |
| 2025-03-04 | 2,738.00 | 2,738.00 | 2,697.00 | 2,697.00 | 0.0M |
| 2025-03-03 | 2,720.00 | 2,775.00 | 2,720.00 | 2,775.00 | 0.0M |
| 2025-02-28 | 2,789.00 | 2,789.00 | 2,710.00 | 2,712.00 | 0.0M |
| 2025-02-27 | 2,798.00 | 2,843.00 | 2,798.00 | 2,800.00 | 0.0M |
| 2025-02-26 | 2,847.00 | 2,847.00 | 2,770.00 | 2,821.00 | 0.0M |
| 2025-02-25 | 2,796.00 | 2,847.00 | 2,780.00 | 2,797.00 | 0.0M |
| 2025-02-21 | 2,735.00 | 2,896.00 | 2,692.00 | 2,896.00 | 0.0M |
| 2025-02-20 | 2,734.00 | 2,853.00 | 2,705.00 | 2,705.00 | 0.0M |
| 2025-02-19 | 2,800.00 | 2,800.00 | 2,723.00 | 2,723.00 | 0.0M |
| 2025-02-18 | 2,790.00 | 2,790.00 | 2,752.00 | 2,789.00 | 0.0M |
| 2025-02-17 | 2,790.00 | 2,798.00 | 2,715.00 | 2,798.00 | 0.0M |
| 2025-02-14 | 2,945.00 | 2,945.00 | 2,800.00 | 2,810.00 | 0.0M |
| 2025-02-13 | 2,990.00 | 2,990.00 | 2,938.00 | 2,938.00 | 0.0M |
| 2025-02-12 | 3,320.00 | 3,400.00 | 2,980.00 | 3,010.00 | 0.0M |
| 2025-02-10 | 2,986.00 | 3,240.00 | 2,955.00 | 3,175.00 | 0.0M |
| 2025-02-07 | 2,998.00 | 2,998.00 | 2,950.00 | 2,955.00 | 0.0M |
| 2025-02-06 | 2,893.00 | 2,931.00 | 2,860.00 | 2,931.00 | 0.0M |
| 2025-02-05 | 2,830.00 | 2,843.00 | 2,803.00 | 2,843.00 | 0.0M |
| 2025-02-04 | 2,827.00 | 2,845.00 | 2,820.00 | 2,820.00 | 0.0M |
| 2025-02-03 | 2,844.00 | 2,850.00 | 2,811.00 | 2,811.00 | 0.0M |
| 2025-01-31 | 2,827.00 | 2,897.00 | 2,780.00 | 2,894.00 | 0.0M |
| 2025-01-30 | 2,862.00 | 2,862.00 | 2,847.00 | 2,847.00 | 0.0M |
| 2025-01-29 | 2,891.00 | 2,909.00 | 2,850.00 | 2,866.00 | 0.0M |
| 2025-01-28 | 2,919.00 | 2,919.00 | 2,809.00 | 2,893.00 | 0.0M |
| 2025-01-27 | 3,010.00 | 3,025.00 | 2,952.00 | 2,952.00 | 0.0M |
| 2025-01-24 | 2,814.00 | 2,996.00 | 2,814.00 | 2,952.00 | 0.0M |
| 2025-01-23 | 2,757.00 | 2,894.00 | 2,745.00 | 2,890.00 | 0.0M |
| 2025-01-22 | 2,797.00 | 2,826.00 | 2,711.00 | 2,712.00 | 0.0M |
| 2025-01-21 | 2,850.00 | 2,850.00 | 2,710.00 | 2,751.00 | 0.0M |
| 2025-01-20 | 2,897.00 | 2,960.00 | 2,890.00 | 2,900.00 | 0.0M |
| 2025-01-17 | 2,965.00 | 2,979.00 | 2,916.00 | 2,916.00 | 0.0M |
| 2025-01-16 | 3,100.00 | 3,130.00 | 2,915.00 | 2,915.00 | 0.0M |
| 2025-01-15 | 2,993.00 | 3,020.00 | 2,910.00 | 2,930.00 | 0.0M |
| 2025-01-14 | 3,170.00 | 3,180.00 | 2,935.00 | 2,985.00 | 0.0M |
| 2025-01-10 | 3,055.00 | 3,300.00 | 3,055.00 | 3,200.00 | 0.0M |
| 2025-01-09 | 3,040.00 | 3,245.00 | 3,010.00 | 3,050.00 | 0.0M |
| 2025-01-08 | 3,545.00 | 3,885.00 | 3,260.00 | 3,295.00 | 0.1M |
| 2025-01-07 | 3,395.00 | 4,005.00 | 3,225.00 | 3,545.00 | 0.2M |
| 2025-01-06 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 0.0M |