2,247.00
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 | 2,235.00 | 2,247.00 | 2,227.00 | 2,247.00 | 0.2M |
| 2025-09-25 | 2,225.00 | 2,234.00 | 2,220.00 | 2,223.00 | 0.3M |
| 2025-09-24 | 2,217.00 | 2,226.00 | 2,213.00 | 2,223.00 | 0.1M |
| 2025-09-22 | 2,201.00 | 2,206.00 | 2,197.00 | 2,197.00 | 0.1M |
| 2025-09-19 | 2,217.00 | 2,222.00 | 2,201.00 | 2,213.00 | 0.1M |
| 2025-09-18 | 2,132.00 | 2,151.00 | 2,131.00 | 2,146.00 | 0.1M |
| 2025-09-17 | 2,120.00 | 2,128.00 | 2,120.00 | 2,123.00 | 0.0M |
| 2025-09-16 | 2,149.00 | 2,149.00 | 2,127.00 | 2,132.00 | 0.1M |
| 2025-09-12 | 2,102.00 | 2,108.00 | 2,096.00 | 2,104.00 | 0.1M |
| 2025-09-11 | 2,099.00 | 2,101.00 | 2,093.00 | 2,100.00 | 0.3M |
| 2025-09-10 | 2,058.00 | 2,073.00 | 2,057.00 | 2,073.00 | 0.2M |
| 2025-09-09 | 2,041.00 | 2,047.00 | 2,038.00 | 2,039.00 | 0.0M |
| 2025-09-08 | 2,045.00 | 2,052.00 | 2,036.00 | 2,045.00 | 0.1M |
| 2025-09-05 | 2,018.00 | 2,025.00 | 2,015.00 | 2,022.00 | 0.1M |
| 2025-09-04 | 1,985.00 | 1,987.00 | 1,971.00 | 1,978.00 | 0.0M |
| 2025-09-03 | 1,980.00 | 1,987.00 | 1,977.00 | 1,985.00 | 0.1M |
| 2025-09-02 | 1,983.00 | 1,998.00 | 1,983.00 | 1,994.00 | 0.1M |
| 2025-09-01 | 1,998.00 | 2,007.00 | 1,975.00 | 1,975.00 | 0.1M |
| 2025-08-29 | 2,036.00 | 2,043.00 | 2,036.00 | 2,037.00 | 0.1M |
| 2025-08-28 | 2,034.00 | 2,039.00 | 2,029.00 | 2,031.00 | 0.0M |
| 2025-08-27 | 2,045.00 | 2,052.00 | 2,042.00 | 2,049.00 | 0.1M |
| 2025-08-26 | 2,026.00 | 2,032.00 | 2,007.00 | 2,023.00 | 0.0M |
| 2025-08-25 | 2,029.00 | 2,032.00 | 2,024.00 | 2,028.00 | 0.1M |
| 2025-08-22 | 1,986.00 | 1,991.00 | 1,977.00 | 1,977.00 | 0.1M |
| 2025-08-21 | 1,982.00 | 1,989.00 | 1,974.00 | 1,986.00 | 0.1M |
| 2025-08-20 | 1,996.00 | 1,996.00 | 1,976.00 | 1,978.00 | 0.2M |
| 2025-08-19 | 2,036.00 | 2,039.00 | 2,030.00 | 2,033.00 | 0.1M |
| 2025-08-18 | 2,031.00 | 2,036.00 | 2,020.00 | 2,031.00 | 0.1M |
| 2025-08-15 | 2,051.00 | 2,057.00 | 2,046.00 | 2,053.00 | 0.3M |
| 2025-08-14 | 2,068.00 | 2,070.00 | 2,044.00 | 2,044.00 | 0.1M |
| 2025-08-13 | 2,058.00 | 2,066.00 | 2,058.00 | 2,065.00 | 0.2M |
| 2025-08-12 | 1,990.00 | 2,014.00 | 1,990.00 | 2,011.00 | 0.2M |
| 2025-08-08 | 1,977.00 | 1,987.00 | 1,977.00 | 1,982.00 | 0.1M |
| 2025-08-07 | 1,958.00 | 1,979.00 | 1,958.00 | 1,977.00 | 0.1M |
| 2025-08-06 | 1,948.00 | 1,961.00 | 1,945.00 | 1,958.00 | 0.1M |
| 2025-08-05 | 1,974.00 | 1,987.00 | 1,972.00 | 1,984.00 | 0.1M |
| 2025-08-04 | 1,949.00 | 1,963.00 | 1,948.00 | 1,963.00 | 0.1M |
| 2025-08-01 | 2,006.00 | 2,020.00 | 2,004.00 | 2,005.00 | 0.2M |
| 2025-07-31 | 2,050.00 | 2,059.00 | 2,042.00 | 2,046.00 | 0.2M |
| 2025-07-30 | 2,033.00 | 2,040.00 | 2,030.00 | 2,032.00 | 0.1M |
| 2025-07-29 | 2,027.00 | 2,040.00 | 2,027.00 | 2,037.00 | 0.1M |
| 2025-07-28 | 1,980.00 | 2,019.00 | 1,980.00 | 2,019.00 | 0.1M |
| 2025-07-25 | 1,980.00 | 1,992.00 | 1,979.00 | 1,980.00 | 0.1M |
| 2025-07-24 | 1,981.00 | 1,988.00 | 1,977.00 | 1,979.00 | 0.1M |
| 2025-07-23 | 1,964.00 | 1,970.00 | 1,950.00 | 1,967.00 | 0.3M |
| 2025-07-22 | 2,031.00 | 2,031.00 | 2,008.00 | 2,009.00 | 0.1M |
| 2025-07-18 | 2,037.00 | 2,046.00 | 2,020.00 | 2,042.00 | 0.1M |
| 2025-07-17 | 2,012.00 | 2,041.00 | 2,004.00 | 2,040.00 | 0.5M |
| 2025-07-16 | 2,026.00 | 2,035.00 | 2,023.00 | 2,025.00 | 0.2M |
| 2025-07-15 | 1,987.00 | 2,020.00 | 1,986.00 | 2,017.00 | 0.2M |
| 2025-07-14 | 1,994.00 | 1,998.00 | 1,986.00 | 1,989.00 | 0.2M |
| 2025-07-11 | 1,995.00 | 2,001.00 | 1,977.00 | 1,999.00 | 0.2M |
| 2025-07-10 | 1,977.00 | 1,980.00 | 1,967.00 | 1,977.00 | 0.3M |
| 2025-07-09 | 1,976.00 | 1,984.00 | 1,973.00 | 1,976.00 | 0.3M |
| 2025-07-08 | 1,929.00 | 1,945.00 | 1,928.00 | 1,943.00 | 0.2M |
| 2025-07-07 | 1,938.00 | 1,943.00 | 1,929.00 | 1,938.00 | 0.1M |
| 2025-07-04 | 1,946.00 | 1,951.00 | 1,933.00 | 1,933.00 | 0.1M |
| 2025-07-03 | 1,918.00 | 1,936.00 | 1,918.00 | 1,936.00 | 0.2M |
| 2025-07-02 | 1,873.00 | 1,901.00 | 1,873.00 | 1,895.00 | 0.4M |
| 2025-07-01 | 1,914.00 | 1,914.00 | 1,894.00 | 1,894.00 | 0.5M |
| 2025-06-30 | 1,924.00 | 1,925.00 | 1,916.00 | 1,924.00 | 0.2M |
| 2025-06-27 | 1,917.00 | 1,920.00 | 1,908.00 | 1,920.00 | 0.2M |
| 2025-06-26 | 1,900.00 | 1,910.00 | 1,897.00 | 1,910.00 | 0.6M |
| 2025-06-25 | 1,883.00 | 1,890.00 | 1,878.00 | 1,888.00 | 0.2M |
| 2025-06-24 | 1,843.00 | 1,852.00 | 1,838.00 | 1,848.00 | 0.2M |
| 2025-06-23 | 1,809.00 | 1,830.00 | 1,802.00 | 1,826.00 | 0.3M |
| 2025-06-20 | 1,810.00 | 1,826.00 | 1,810.00 | 1,826.00 | 0.2M |
| 2025-06-19 | 1,818.00 | 1,819.00 | 1,803.00 | 1,807.00 | 0.2M |
| 2025-06-18 | 1,812.00 | 1,819.00 | 1,807.00 | 1,819.00 | 0.2M |
| 2025-06-17 | 1,805.00 | 1,819.00 | 1,804.00 | 1,819.00 | 0.2M |
| 2025-06-16 | 1,770.00 | 1,776.00 | 1,765.00 | 1,776.00 | 0.1M |
| 2025-06-13 | 1,787.00 | 1,787.00 | 1,751.00 | 1,762.00 | 0.2M |
| 2025-06-12 | 1,800.00 | 1,804.00 | 1,783.00 | 1,789.00 | 0.2M |
| 2025-06-11 | 1,811.00 | 1,815.00 | 1,807.00 | 1,815.00 | 0.2M |
| 2025-06-10 | 1,773.00 | 1,798.00 | 1,771.00 | 1,778.00 | 0.4M |
| 2025-06-09 | 1,739.00 | 1,744.00 | 1,733.00 | 1,736.00 | 0.2M |
| 2025-06-06 | 1,710.00 | 1,729.00 | 1,710.00 | 1,729.00 | 0.1M |
| 2025-06-05 | 1,716.00 | 1,724.00 | 1,716.00 | 1,724.00 | 0.3M |
| 2025-06-04 | 1,709.00 | 1,717.00 | 1,703.00 | 1,710.00 | 0.7M |
| 2025-06-03 | 1,641.00 | 1,651.00 | 1,641.00 | 1,643.00 | 0.1M |
| 2025-06-02 | 1,634.00 | 1,634.00 | 1,614.00 | 1,615.00 | 0.2M |
| 2025-05-30 | 1,662.00 | 1,673.00 | 1,655.00 | 1,669.00 | 0.2M |
| 2025-05-29 | 1,727.00 | 1,742.00 | 1,721.00 | 1,736.00 | 0.2M |
| 2025-05-28 | 1,675.00 | 1,683.00 | 1,669.00 | 1,680.00 | 0.2M |
| 2025-05-27 | 1,629.00 | 1,638.00 | 1,620.00 | 1,638.00 | 0.2M |
| 2025-05-26 | 1,630.00 | 1,631.00 | 1,623.00 | 1,631.00 | 0.3M |
| 2025-05-23 | 1,639.00 | 1,646.00 | 1,629.00 | 1,630.00 | 0.1M |
| 2025-05-22 | 1,648.00 | 1,653.00 | 1,569.00 | 1,645.00 | 0.1M |
| 2025-05-21 | 1,687.00 | 1,689.00 | 1,664.00 | 1,664.00 | 0.1M |
| 2025-05-20 | 1,696.00 | 1,706.00 | 1,674.00 | 1,680.00 | 0.2M |
| 2025-05-19 | 1,693.00 | 1,709.00 | 1,670.00 | 1,675.00 | 0.4M |
| 2025-05-16 | 1,711.00 | 1,715.00 | 1,700.00 | 1,707.00 | 0.1M |
| 2025-05-15 | 1,739.00 | 1,740.00 | 1,721.00 | 1,728.00 | 0.2M |
| 2025-05-14 | 1,741.00 | 1,747.00 | 1,733.00 | 1,747.00 | 0.3M |
| 2025-05-13 | 1,690.00 | 1,692.00 | 1,674.00 | 1,680.00 | 0.3M |
| 2025-05-12 | 1,593.00 | 1,610.00 | 1,591.00 | 1,610.00 | 0.4M |
| 2025-05-09 | 1,548.00 | 1,553.00 | 1,543.00 | 1,549.00 | 0.2M |
| 2025-05-08 | 1,504.00 | 1,529.00 | 1,499.00 | 1,529.00 | 0.3M |
| 2025-05-07 | 1,491.00 | 1,496.00 | 1,481.00 | 1,484.00 | 0.7M |
| 2025-05-02 | 1,474.00 | 1,494.00 | 1,470.00 | 1,484.00 | 0.8M |
| 2025-05-01 | 1,468.00 | 1,480.00 | 1,464.00 | 1,480.00 | 0.4M |
| 2025-04-30 | 1,422.00 | 1,427.00 | 1,416.00 | 1,422.00 | 0.4M |
| 2025-04-28 | 1,457.00 | 1,459.00 | 1,440.00 | 1,450.00 | 0.2M |
| 2025-04-25 | 1,441.00 | 1,458.00 | 1,438.00 | 1,455.00 | 0.4M |
| 2025-04-24 | 1,367.00 | 1,375.00 | 1,355.00 | 1,365.00 | 0.4M |
| 2025-04-23 | 1,337.00 | 1,338.00 | 1,319.00 | 1,337.00 | 0.2M |
| 2025-04-22 | 1,269.00 | 1,277.00 | 1,263.00 | 1,267.00 | 0.3M |
| 2025-04-21 | 1,305.00 | 1,305.00 | 1,274.00 | 1,276.00 | 0.4M |
| 2025-04-18 | 1,318.00 | 1,321.00 | 1,309.00 | 1,312.00 | 0.1M |
| 2025-04-17 | 1,311.00 | 1,346.00 | 1,309.00 | 1,346.00 | 0.4M |
| 2025-04-16 | 1,345.00 | 1,358.00 | 1,306.00 | 1,314.00 | 0.6M |
| 2025-04-15 | 1,365.00 | 1,376.00 | 1,364.00 | 1,366.00 | 0.3M |
| 2025-04-14 | 1,397.00 | 1,405.00 | 1,379.00 | 1,391.00 | 0.5M |
| 2025-04-11 | 1,320.00 | 1,375.00 | 1,299.00 | 1,373.00 | 0.6M |
| 2025-04-10 | 1,481.00 | 1,483.00 | 1,443.00 | 1,464.00 | 0.8M |
| 2025-04-09 | 1,217.00 | 1,251.00 | 1,194.00 | 1,227.00 | 0.6M |
| 2025-04-08 | 1,335.00 | 1,335.00 | 1,311.00 | 1,316.00 | 0.3M |
| 2025-04-07 | 1,176.00 | 1,208.00 | 1,163.00 | 1,166.00 | 1.1M |
| 2025-04-04 | 1,374.00 | 1,377.00 | 1,338.00 | 1,366.00 | 0.5M |
| 2025-04-03 | 1,440.00 | 1,478.00 | 1,437.00 | 1,464.00 | 0.7M |
| 2025-04-02 | 1,538.00 | 1,538.00 | 1,529.00 | 1,529.00 | 0.0M |
| 2025-04-01 | 1,516.00 | 1,528.00 | 1,512.00 | 1,528.00 | 0.1M |
| 2025-03-31 | 1,502.00 | 1,508.00 | 1,492.00 | 1,500.00 | 0.3M |
| 2025-03-28 | 1,594.00 | 1,598.00 | 1,587.00 | 1,598.00 | 0.2M |
| 2025-03-27 | 1,621.00 | 1,623.00 | 1,611.00 | 1,616.00 | 0.2M |
| 2025-03-26 | 1,675.00 | 1,680.00 | 1,673.00 | 1,675.00 | 0.1M |
| 2025-03-25 | 1,691.00 | 1,691.00 | 1,683.00 | 1,686.00 | 0.1M |
| 2025-03-24 | 1,653.00 | 1,653.00 | 1,645.00 | 1,651.00 | 0.0M |
| 2025-03-21 | 1,635.00 | 1,649.00 | 1,635.00 | 1,640.00 | 0.1M |
| 2025-03-19 | 1,648.00 | 1,657.00 | 1,644.00 | 1,655.00 | 0.1M |
| 2025-03-18 | 1,665.00 | 1,667.00 | 1,658.00 | 1,660.00 | 0.1M |
| 2025-03-17 | 1,645.00 | 1,645.00 | 1,622.00 | 1,625.00 | 0.1M |
| 2025-03-14 | 1,597.00 | 1,610.00 | 1,584.00 | 1,606.00 | 0.2M |
| 2025-03-13 | 1,604.00 | 1,612.00 | 1,563.00 | 1,564.00 | 0.3M |
| 2025-03-12 | 1,567.00 | 1,568.00 | 1,557.00 | 1,564.00 | 0.2M |
| 2025-03-11 | 1,530.00 | 1,640.00 | 1,514.00 | 1,640.00 | 0.5M |
| 2025-03-10 | 1,622.00 | 1,629.00 | 1,610.00 | 1,619.00 | 0.2M |
| 2025-03-07 | 1,627.00 | 1,627.00 | 1,608.00 | 1,613.00 | 0.1M |
| 2025-03-06 | 1,666.00 | 1,669.00 | 1,660.00 | 1,661.00 | 0.3M |
| 2025-03-05 | 1,672.00 | 1,680.00 | 1,664.00 | 1,674.00 | 0.3M |
| 2025-03-04 | 1,651.00 | 1,657.00 | 1,633.00 | 1,657.00 | 0.1M |
| 2025-03-03 | 1,726.00 | 1,733.00 | 1,709.00 | 1,721.00 | 0.1M |
| 2025-02-28 | 1,697.00 | 1,699.00 | 1,673.00 | 1,687.00 | 0.4M |
| 2025-02-27 | 1,787.00 | 1,794.00 | 1,770.00 | 1,794.00 | 0.3M |
| 2025-02-26 | 1,756.00 | 1,773.00 | 1,750.00 | 1,766.00 | 0.3M |
| 2025-02-25 | 1,798.00 | 1,805.00 | 1,793.00 | 1,804.00 | 0.3M |
| 2025-02-21 | 1,890.00 | 1,910.00 | 1,888.00 | 1,904.00 | 0.1M |
| 2025-02-20 | 1,917.00 | 1,919.00 | 1,891.00 | 1,891.00 | 0.1M |
| 2025-02-19 | 1,905.00 | 1,915.00 | 1,905.00 | 1,908.00 | 0.1M |
| 2025-02-18 | 1,879.00 | 1,888.00 | 1,871.00 | 1,883.00 | 0.1M |
| 2025-02-17 | 1,880.00 | 1,886.00 | 1,876.00 | 1,883.00 | 0.1M |
| 2025-02-14 | 1,876.00 | 1,886.00 | 1,875.00 | 1,875.00 | 0.1M |
| 2025-02-13 | 1,878.00 | 1,889.00 | 1,878.00 | 1,888.00 | 0.1M |
| 2025-02-12 | 1,858.00 | 1,870.00 | 1,856.00 | 1,867.00 | 0.1M |
| 2025-02-10 | 1,827.00 | 1,837.00 | 1,826.00 | 1,830.00 | 0.1M |
| 2025-02-07 | 1,846.00 | 1,857.00 | 1,843.00 | 1,849.00 | 0.2M |
| 2025-02-06 | 1,855.00 | 1,860.00 | 1,845.00 | 1,855.00 | 0.2M |
| 2025-02-05 | 1,837.00 | 1,842.00 | 1,821.00 | 1,821.00 | 0.2M |
| 2025-02-04 | 1,845.00 | 1,850.00 | 1,808.00 | 1,832.00 | 0.9M |
| 2025-02-03 | 1,800.00 | 1,823.00 | 1,794.00 | 1,799.00 | 0.7M |
| 2025-01-31 | 1,856.00 | 1,880.00 | 1,856.00 | 1,880.00 | 0.4M |
| 2025-01-30 | 1,841.00 | 1,853.00 | 1,836.00 | 1,852.00 | 0.8M |
| 2025-01-29 | 1,828.00 | 1,859.00 | 1,822.00 | 1,858.00 | 0.8M |
| 2025-01-28 | 1,817.00 | 1,837.00 | 1,815.00 | 1,832.00 | 1.0M |
| 2025-01-27 | 1,969.00 | 1,969.00 | 1,909.00 | 1,909.00 | 1.2M |
| 2025-01-24 | 2,032.00 | 2,034.00 | 2,006.00 | 2,015.00 | 0.8M |
| 2025-01-23 | 2,036.00 | 2,042.00 | 2,030.00 | 2,038.00 | 1.4M |
| 2025-01-22 | 2,006.00 | 2,021.00 | 2,006.00 | 2,021.00 | 0.7M |
| 2025-01-21 | 1,982.00 | 1,989.00 | 1,951.00 | 1,976.00 | 1.0M |
| 2025-01-20 | 1,980.00 | 1,981.00 | 1,972.00 | 1,980.00 | 0.3M |
| 2025-01-17 | 1,920.00 | 1,934.00 | 1,916.00 | 1,934.00 | 0.1M |
| 2025-01-16 | 1,932.00 | 1,941.00 | 1,919.00 | 1,941.00 | 0.2M |
| 2025-01-15 | 1,912.00 | 1,915.00 | 1,902.00 | 1,904.00 | 0.1M |
| 2025-01-14 | 1,910.00 | 1,916.00 | 1,900.00 | 1,916.00 | 0.2M |
| 2025-01-10 | 1,931.00 | 1,953.00 | 1,931.00 | 1,945.00 | 0.3M |
| 2025-01-09 | 1,958.00 | 1,959.00 | 1,944.00 | 1,947.00 | 0.1M |
| 2025-01-08 | 1,978.00 | 1,982.00 | 1,975.00 | 1,978.00 | 0.3M |
| 2025-01-07 | 2,007.00 | 2,019.00 | 1,998.00 | 2,005.00 | 0.6M |
| 2025-01-06 | 1,942.00 | 1,958.00 | 1,942.00 | 1,957.00 | 0.2M |