2,386.00
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 | 2,395.00 | 2,401.00 | 2,386.00 | 2,386.00 | 0.0M |
| 2025-09-25 | 2,421.00 | 2,421.00 | 2,382.00 | 2,396.00 | 0.0M |
| 2025-09-24 | 2,427.00 | 2,427.00 | 2,361.00 | 2,371.00 | 0.0M |
| 2025-09-22 | 2,312.00 | 2,380.00 | 2,312.00 | 2,379.00 | 0.0M |
| 2025-09-19 | 2,426.00 | 2,445.00 | 2,345.00 | 2,362.00 | 0.0M |
| 2025-09-18 | 2,356.00 | 2,380.00 | 2,352.00 | 2,376.00 | 0.0M |
| 2025-09-17 | 2,360.00 | 2,360.00 | 2,353.00 | 2,356.00 | 0.0M |
| 2025-09-16 | 2,374.00 | 2,375.00 | 2,366.00 | 2,374.00 | 0.0M |
| 2025-09-12 | 2,399.00 | 2,399.00 | 2,348.00 | 2,348.00 | 0.0M |
| 2025-09-11 | 2,310.00 | 2,360.00 | 2,310.00 | 2,349.00 | 0.0M |
| 2025-09-10 | 2,303.00 | 2,310.00 | 2,303.00 | 2,307.00 | 0.0M |
| 2025-09-09 | 2,331.00 | 2,331.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2025-09-08 | 2,300.00 | 2,324.00 | 2,300.00 | 2,324.00 | 0.0M |
| 2025-09-05 | 2,302.00 | 2,304.00 | 2,290.00 | 2,294.00 | 0.0M |
| 2025-09-04 | 2,269.00 | 2,301.00 | 2,269.00 | 2,301.00 | 0.0M |
| 2025-09-03 | 2,270.00 | 2,270.00 | 2,253.00 | 2,255.00 | 0.0M |
| 2025-09-02 | 2,264.00 | 2,278.00 | 2,264.00 | 2,269.00 | 0.0M |
| 2025-09-01 | 2,273.00 | 2,276.00 | 2,256.00 | 2,263.00 | 0.0M |
| 2025-08-29 | 2,334.00 | 2,334.00 | 2,288.00 | 2,291.00 | 0.0M |
| 2025-08-28 | 2,275.00 | 2,284.00 | 2,270.00 | 2,284.00 | 0.0M |
| 2025-08-27 | 2,250.00 | 2,271.00 | 2,250.00 | 2,271.00 | 0.0M |
| 2025-08-26 | 2,250.00 | 2,263.00 | 2,250.00 | 2,263.00 | 0.0M |
| 2025-08-25 | 2,327.00 | 2,327.00 | 2,274.00 | 2,274.00 | 0.0M |
| 2025-08-22 | 2,268.00 | 2,277.00 | 2,265.00 | 2,277.00 | 0.0M |
| 2025-08-21 | 2,278.00 | 2,278.00 | 2,263.00 | 2,266.00 | 0.0M |
| 2025-08-20 | 2,303.00 | 2,303.00 | 2,275.00 | 2,284.00 | 0.0M |
| 2025-08-19 | 2,459.00 | 2,459.00 | 2,289.00 | 2,302.00 | 0.0M |
| 2025-08-18 | 2,341.00 | 2,409.00 | 2,300.00 | 2,409.00 | 0.0M |
| 2025-08-15 | 2,319.00 | 2,319.00 | 2,273.00 | 2,291.00 | 0.0M |
| 2025-08-14 | 2,330.00 | 2,330.00 | 2,269.00 | 2,269.00 | 0.0M |
| 2025-08-13 | 2,272.00 | 2,311.00 | 2,269.00 | 2,280.00 | 0.0M |
| 2025-08-12 | 2,301.00 | 2,301.00 | 2,251.00 | 2,260.00 | 0.0M |
| 2025-08-08 | 2,272.00 | 2,274.00 | 2,242.00 | 2,251.00 | 0.0M |
| 2025-08-07 | 2,263.00 | 2,263.00 | 2,217.00 | 2,222.00 | 0.0M |
| 2025-08-06 | 2,179.00 | 2,213.00 | 2,179.00 | 2,213.00 | 0.0M |
| 2025-08-05 | 2,189.00 | 2,189.00 | 2,168.00 | 2,178.00 | 0.0M |
| 2025-08-04 | 2,124.00 | 2,149.00 | 2,124.00 | 2,149.00 | 0.0M |
| 2025-08-01 | 2,148.00 | 2,175.00 | 2,148.00 | 2,174.00 | 0.0M |
| 2025-07-31 | 2,128.00 | 2,157.00 | 2,128.00 | 2,156.00 | 0.0M |
| 2025-07-30 | 2,114.00 | 2,126.00 | 2,114.00 | 2,124.00 | 0.0M |
| 2025-07-29 | 2,114.00 | 2,114.00 | 2,103.00 | 2,106.00 | 0.0M |
| 2025-07-28 | 2,125.00 | 2,126.00 | 2,113.00 | 2,113.00 | 0.0M |
| 2025-07-25 | 2,126.00 | 2,126.00 | 2,125.00 | 2,125.00 | 0.0M |
| 2025-07-24 | 2,099.00 | 2,126.00 | 2,099.00 | 2,126.00 | 0.0M |
| 2025-07-23 | 2,101.00 | 2,101.00 | 2,089.00 | 2,089.00 | 0.0M |
| 2025-07-22 | 2,103.00 | 2,103.00 | 2,051.00 | 2,051.00 | 0.0M |
| 2025-07-18 | 2,049.00 | 2,054.00 | 2,049.00 | 2,053.00 | 0.0M |
| 2025-07-17 | 2,026.00 | 2,028.00 | 2,026.00 | 2,028.00 | 0.0M |
| 2025-07-16 | 2,076.00 | 2,076.00 | 2,025.00 | 2,027.00 | 0.0M |
| 2025-07-15 | 2,084.00 | 2,084.00 | 2,026.00 | 2,026.00 | 0.0M |
| 2025-07-14 | 2,086.00 | 2,086.00 | 2,030.00 | 2,034.00 | 0.0M |
| 2025-07-11 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | 0.0M |
| 2025-07-10 | 2,095.00 | 2,095.00 | 2,038.00 | 2,038.00 | 0.0M |
| 2025-07-09 | 2,074.00 | 2,074.00 | 2,044.00 | 2,045.00 | 0.0M |
| 2025-07-08 | 2,038.00 | 2,038.00 | 2,034.00 | 2,034.00 | 0.0M |
| 2025-07-07 | 2,039.00 | 2,039.00 | 2,034.00 | 2,035.00 | 0.0M |
| 2025-07-04 | 2,044.00 | 2,044.00 | 2,034.00 | 2,035.00 | 0.0M |
| 2025-07-03 | 2,090.00 | 2,090.00 | 2,030.00 | 2,030.00 | 0.0M |
| 2025-07-02 | 2,032.00 | 2,041.00 | 2,032.00 | 2,040.00 | 0.0M |
| 2025-07-01 | 2,107.00 | 2,107.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2025-06-30 | 2,050.00 | 2,057.00 | 2,050.00 | 2,057.00 | 0.0M |
| 2025-06-27 | 2,001.00 | 2,024.00 | 2,001.00 | 2,024.00 | 0.0M |
| 2025-06-26 | 1,979.00 | 2,000.00 | 1,979.00 | 2,000.00 | 0.0M |
| 2025-06-25 | 1,989.00 | 1,989.00 | 1,978.00 | 1,978.00 | 0.0M |
| 2025-06-24 | 1,980.00 | 1,991.00 | 1,980.00 | 1,990.00 | 0.0M |
| 2025-06-23 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.0M |
| 2025-06-20 | 1,979.00 | 1,981.00 | 1,979.00 | 1,979.00 | 0.0M |
| 2025-06-19 | 1,983.00 | 1,983.00 | 1,980.00 | 1,980.00 | 0.0M |
| 2025-06-18 | 1,977.00 | 1,981.00 | 1,977.00 | 1,981.00 | 0.0M |
| 2025-06-17 | 1,972.00 | 1,980.00 | 1,972.00 | 1,980.00 | 0.0M |
| 2025-06-16 | 1,974.00 | 1,974.00 | 1,970.00 | 1,971.00 | 0.0M |
| 2025-06-13 | 1,957.00 | 1,957.00 | 1,950.00 | 1,956.00 | 0.0M |
| 2025-06-12 | 1,959.00 | 1,980.00 | 1,958.00 | 1,958.00 | 0.0M |
| 2025-06-11 | 1,955.00 | 1,960.00 | 1,955.00 | 1,960.00 | 0.0M |
| 2025-06-10 | 1,955.00 | 1,960.00 | 1,953.00 | 1,953.00 | 0.0M |
| 2025-06-09 | 1,965.00 | 1,965.00 | 1,953.00 | 1,954.00 | 0.0M |
| 2025-06-06 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.0M |
| 2025-06-05 | 1,936.00 | 1,936.00 | 1,919.00 | 1,919.00 | 0.0M |
| 2025-06-04 | 1,943.00 | 1,943.00 | 1,936.00 | 1,936.00 | 0.0M |
| 2025-06-03 | 1,951.00 | 1,954.00 | 1,951.00 | 1,954.00 | 0.0M |
| 2025-06-02 | 1,968.00 | 1,968.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-05-30 | 1,953.00 | 1,968.00 | 1,953.00 | 1,968.00 | 0.0M |
| 2025-05-29 | 1,964.00 | 1,965.00 | 1,958.00 | 1,965.00 | 0.0M |
| 2025-05-28 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.0M |
| 2025-05-27 | 1,948.00 | 1,950.00 | 1,947.00 | 1,950.00 | 0.0M |
| 2025-05-26 | 1,920.00 | 1,949.00 | 1,920.00 | 1,949.00 | 0.0M |
| 2025-05-23 | 1,928.00 | 1,934.00 | 1,925.00 | 1,934.00 | 0.0M |
| 2025-05-22 | 1,924.00 | 1,934.00 | 1,924.00 | 1,931.00 | 0.0M |
| 2025-05-21 | 1,939.00 | 1,939.00 | 1,935.00 | 1,935.00 | 0.0M |
| 2025-05-20 | 1,940.00 | 1,951.00 | 1,940.00 | 1,940.00 | 0.0M |
| 2025-05-19 | 1,934.00 | 1,937.00 | 1,934.00 | 1,935.00 | 0.0M |
| 2025-05-16 | 1,947.00 | 1,947.00 | 1,928.00 | 1,935.00 | 0.0M |
| 2025-05-15 | 1,943.00 | 1,943.00 | 1,936.00 | 1,939.00 | 0.0M |
| 2025-05-14 | 1,962.00 | 1,962.00 | 1,942.00 | 1,942.00 | 0.0M |
| 2025-05-13 | 1,981.00 | 1,981.00 | 1,963.00 | 1,963.00 | 0.0M |
| 2025-05-12 | 1,967.00 | 1,967.00 | 1,955.00 | 1,962.00 | 0.0M |
| 2025-05-09 | 1,926.00 | 1,957.00 | 1,926.00 | 1,957.00 | 0.0M |
| 2025-05-08 | 1,913.00 | 1,917.00 | 1,906.00 | 1,917.00 | 0.0M |
| 2025-05-07 | 1,897.00 | 1,910.00 | 1,897.00 | 1,907.00 | 0.0M |
| 2025-05-02 | 1,897.00 | 1,900.00 | 1,889.00 | 1,897.00 | 0.0M |
| 2025-05-01 | 1,887.00 | 1,887.00 | 1,875.00 | 1,875.00 | 0.0M |
| 2025-04-30 | 1,877.00 | 1,877.00 | 1,876.00 | 1,876.00 | 0.0M |
| 2025-04-28 | 1,837.00 | 1,850.00 | 1,837.00 | 1,850.00 | 0.0M |
| 2025-04-25 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.0M |
| 2025-04-24 | 1,802.00 | 1,802.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-04-23 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.0M |
| 2025-04-22 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.0M |
| 2025-04-21 | 1,792.00 | 1,793.00 | 1,791.00 | 1,793.00 | 0.0M |
| 2025-04-18 | 1,777.00 | 1,792.00 | 1,771.00 | 1,792.00 | 0.0M |
| 2025-04-17 | 1,751.00 | 1,765.00 | 1,751.00 | 1,764.00 | 0.0M |
| 2025-04-16 | 1,794.00 | 1,794.00 | 1,749.00 | 1,750.00 | 0.0M |
| 2025-04-15 | 1,756.00 | 1,756.00 | 1,752.00 | 1,754.00 | 0.0M |
| 2025-04-14 | 1,738.00 | 1,753.00 | 1,738.00 | 1,753.00 | 0.0M |
| 2025-04-11 | 1,700.00 | 1,723.00 | 1,686.00 | 1,723.00 | 0.0M |
| 2025-04-10 | 1,778.00 | 1,778.00 | 1,728.00 | 1,740.00 | 0.0M |
| 2025-04-09 | 1,675.00 | 1,675.00 | 1,617.00 | 1,631.00 | 0.0M |
| 2025-04-08 | 1,604.00 | 1,683.00 | 1,604.00 | 1,675.00 | 0.0M |
| 2025-04-07 | 1,393.00 | 1,618.00 | 1,393.00 | 1,578.00 | 0.0M |
| 2025-04-04 | 1,764.00 | 1,764.00 | 1,700.00 | 1,723.00 | 0.0M |
| 2025-04-03 | 1,775.00 | 1,775.00 | 1,760.00 | 1,764.00 | 0.0M |
| 2025-04-02 | 1,839.00 | 1,839.00 | 1,808.00 | 1,815.00 | 0.0M |
| 2025-04-01 | 1,840.00 | 1,844.00 | 1,840.00 | 1,844.00 | 0.0M |
| 2025-03-31 | 1,822.00 | 1,828.00 | 1,811.00 | 1,815.00 | 0.0M |
| 2025-03-28 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 0.0M |
| 2025-03-27 | 1,879.00 | 1,883.00 | 1,879.00 | 1,883.00 | 0.0M |
| 2025-03-26 | 1,886.00 | 1,892.00 | 1,886.00 | 1,892.00 | 0.0M |
| 2025-03-25 | 1,888.00 | 1,888.00 | 1,876.00 | 1,876.00 | 0.0M |
| 2025-03-24 | 1,890.00 | 1,890.00 | 1,889.00 | 1,889.00 | 0.0M |
| 2025-03-21 | 1,919.00 | 1,919.00 | 1,890.00 | 1,890.00 | 0.0M |
| 2025-03-19 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 0.0M |
| 2025-03-18 | 1,855.00 | 1,878.00 | 1,855.00 | 1,878.00 | 0.0M |
| 2025-03-17 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 0.0M |
| 2025-03-14 | 1,838.00 | 1,839.00 | 1,837.00 | 1,839.00 | 0.0M |
| 2025-03-13 | 1,803.00 | 1,839.00 | 1,803.00 | 1,839.00 | 0.0M |
| 2025-03-12 | 1,807.00 | 1,827.00 | 1,807.00 | 1,824.00 | 0.0M |
| 2025-03-11 | 1,818.00 | 1,818.00 | 1,786.00 | 1,806.00 | 0.0M |
| 2025-03-10 | 1,840.00 | 1,847.00 | 1,840.00 | 1,847.00 | 0.0M |
| 2025-03-07 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | 0.0M |
| 2025-03-06 | 1,880.00 | 1,880.00 | 1,855.00 | 1,864.00 | 0.0M |
| 2025-03-05 | 1,872.00 | 1,920.00 | 1,838.00 | 1,920.00 | 0.0M |
| 2025-03-04 | 1,835.00 | 1,835.00 | 1,820.00 | 1,832.00 | 0.0M |
| 2025-03-03 | 1,858.00 | 1,858.00 | 1,828.00 | 1,828.00 | 0.0M |
| 2025-02-28 | 1,834.00 | 1,834.00 | 1,818.00 | 1,818.00 | 0.0M |
| 2025-02-27 | 1,853.00 | 1,859.00 | 1,853.00 | 1,857.00 | 0.0M |
| 2025-02-26 | 1,848.00 | 1,851.00 | 1,841.00 | 1,850.00 | 0.0M |
| 2025-02-25 | 1,851.00 | 1,851.00 | 1,850.00 | 1,850.00 | 0.0M |
| 2025-02-21 | 1,858.00 | 1,859.00 | 1,858.00 | 1,859.00 | 0.0M |
| 2025-02-20 | 1,875.00 | 1,875.00 | 1,858.00 | 1,858.00 | 0.0M |
| 2025-02-19 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 0.0M |
| 2025-02-18 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 0.0M |
| 2025-02-17 | 1,888.00 | 1,888.00 | 1,878.00 | 1,878.00 | 0.0M |
| 2025-02-14 | 1,894.00 | 1,894.00 | 1,885.00 | 1,887.00 | 0.0M |
| 2025-02-13 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.0M |
| 2025-02-12 | 1,882.00 | 1,890.00 | 1,880.00 | 1,890.00 | 0.0M |
| 2025-02-10 | 1,887.00 | 1,887.00 | 1,879.00 | 1,882.00 | 0.0M |
| 2025-02-05 | 1,937.00 | 1,937.00 | 1,887.00 | 1,887.00 | 0.0M |
| 2025-02-04 | 1,899.00 | 1,900.00 | 1,897.00 | 1,897.00 | 0.0M |
| 2025-02-03 | 1,887.00 | 1,912.00 | 1,869.00 | 1,874.00 | 0.0M |
| 2025-01-31 | 1,908.00 | 1,922.00 | 1,908.00 | 1,917.00 | 0.0M |
| 2025-01-30 | 1,891.00 | 1,891.00 | 1,890.00 | 1,890.00 | 0.0M |
| 2025-01-29 | 1,899.00 | 1,901.00 | 1,899.00 | 1,901.00 | 0.0M |
| 2025-01-28 | 1,878.00 | 1,897.00 | 1,878.00 | 1,897.00 | 0.0M |
| 2025-01-27 | 1,956.00 | 1,956.00 | 1,828.00 | 1,828.00 | 0.0M |
| 2025-01-24 | 1,910.00 | 1,916.00 | 1,910.00 | 1,916.00 | 0.0M |
| 2025-01-23 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.0M |
| 2025-01-22 | 1,867.00 | 1,891.00 | 1,867.00 | 1,891.00 | 0.0M |
| 2025-01-21 | 1,872.00 | 1,872.00 | 1,866.00 | 1,866.00 | 0.0M |
| 2025-01-20 | 1,852.00 | 1,863.00 | 1,844.00 | 1,863.00 | 0.0M |
| 2025-01-17 | 1,839.00 | 1,839.00 | 1,826.00 | 1,832.00 | 0.0M |
| 2025-01-16 | 1,851.00 | 1,857.00 | 1,849.00 | 1,849.00 | 0.0M |
| 2025-01-15 | 1,846.00 | 1,850.00 | 1,846.00 | 1,850.00 | 0.0M |
| 2025-01-14 | 1,880.00 | 1,880.00 | 1,839.00 | 1,845.00 | 0.0M |
| 2025-01-10 | 1,885.00 | 1,885.00 | 1,880.00 | 1,880.00 | 0.0M |
| 2025-01-09 | 1,909.00 | 1,909.00 | 1,880.00 | 1,884.00 | 0.0M |
| 2025-01-08 | 1,919.00 | 1,940.00 | 1,910.00 | 1,940.00 | 0.0M |
| 2025-01-07 | 1,905.00 | 1,920.00 | 1,905.00 | 1,920.00 | 0.0M |
| 2025-01-06 | 1,931.00 | 1,931.00 | 1,899.00 | 1,899.00 | 0.0M |