2,222.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 2,230.00 | 2,230.00 | 2,222.00 | 2,222.00 | 0.0M |
| 2025-09-26 | 2,234.00 | 2,234.00 | 2,229.00 | 2,229.00 | 0.0M |
| 2025-09-25 | 2,246.00 | 2,246.00 | 2,232.00 | 2,239.00 | 0.0M |
| 2025-09-24 | 2,242.00 | 2,250.00 | 2,235.00 | 2,245.00 | 0.0M |
| 2025-09-22 | 2,246.00 | 2,251.00 | 2,235.00 | 2,235.00 | 0.0M |
| 2025-09-19 | 2,264.00 | 2,276.00 | 2,244.00 | 2,246.00 | 0.0M |
| 2025-09-18 | 2,255.00 | 2,266.00 | 2,255.00 | 2,266.00 | 0.0M |
| 2025-09-17 | 2,265.00 | 2,266.00 | 2,256.00 | 2,266.00 | 0.0M |
| 2025-09-16 | 2,251.00 | 2,274.00 | 2,250.00 | 2,274.00 | 0.0M |
| 2025-09-12 | 2,279.00 | 2,279.00 | 2,240.00 | 2,240.00 | 0.0M |
| 2025-09-11 | 2,296.00 | 2,296.00 | 2,262.00 | 2,284.00 | 0.0M |
| 2025-09-10 | 2,270.00 | 2,301.00 | 2,266.00 | 2,301.00 | 0.0M |
| 2025-09-09 | 2,201.00 | 2,270.00 | 2,201.00 | 2,270.00 | 0.0M |
| 2025-09-08 | 2,210.00 | 2,220.00 | 2,199.00 | 2,199.00 | 0.0M |
| 2025-09-05 | 2,216.00 | 2,228.00 | 2,200.00 | 2,211.00 | 0.0M |
| 2025-09-04 | 2,220.00 | 2,249.00 | 2,216.00 | 2,216.00 | 0.0M |
| 2025-09-03 | 2,262.00 | 2,262.00 | 2,224.00 | 2,226.00 | 0.0M |
| 2025-09-02 | 2,255.00 | 2,267.00 | 2,224.00 | 2,224.00 | 0.0M |
| 2025-09-01 | 2,287.00 | 2,287.00 | 2,251.00 | 2,258.00 | 0.0M |
| 2025-08-29 | 2,302.00 | 2,304.00 | 2,251.00 | 2,296.00 | 0.0M |
| 2025-08-28 | 2,318.00 | 2,318.00 | 2,304.00 | 2,304.00 | 0.0M |
| 2025-08-27 | 2,325.00 | 2,325.00 | 2,310.00 | 2,310.00 | 0.0M |
| 2025-08-26 | 2,318.00 | 2,328.00 | 2,313.00 | 2,319.00 | 0.0M |
| 2025-08-25 | 2,329.00 | 2,329.00 | 2,313.00 | 2,318.00 | 0.0M |
| 2025-08-22 | 2,316.00 | 2,331.00 | 2,312.00 | 2,313.00 | 0.0M |
| 2025-08-21 | 2,325.00 | 2,331.00 | 2,315.00 | 2,316.00 | 0.0M |
| 2025-08-20 | 2,327.00 | 2,328.00 | 2,311.00 | 2,311.00 | 0.0M |
| 2025-08-19 | 2,308.00 | 2,345.00 | 2,307.00 | 2,319.00 | 0.0M |
| 2025-08-18 | 2,359.00 | 2,383.00 | 2,311.00 | 2,311.00 | 0.0M |
| 2025-08-15 | 2,363.00 | 2,401.00 | 2,304.00 | 2,315.00 | 0.0M |
| 2025-08-14 | 2,378.00 | 2,409.00 | 2,361.00 | 2,380.00 | 0.0M |
| 2025-08-13 | 2,315.00 | 2,400.00 | 2,303.00 | 2,379.00 | 0.0M |
| 2025-08-12 | 2,360.00 | 2,365.00 | 2,295.00 | 2,313.00 | 0.0M |
| 2025-08-08 | 2,240.00 | 2,410.00 | 2,240.00 | 2,360.00 | 0.1M |
| 2025-08-07 | 2,750.00 | 2,750.00 | 2,702.00 | 2,740.00 | 0.0M |
| 2025-08-06 | 2,756.00 | 2,767.00 | 2,751.00 | 2,758.00 | 0.0M |
| 2025-08-05 | 2,750.00 | 2,775.00 | 2,750.00 | 2,767.00 | 0.0M |
| 2025-08-04 | 2,697.00 | 2,749.00 | 2,680.00 | 2,749.00 | 0.0M |
| 2025-08-01 | 2,701.00 | 2,728.00 | 2,686.00 | 2,701.00 | 0.0M |
| 2025-07-31 | 2,717.00 | 2,730.00 | 2,688.00 | 2,730.00 | 0.0M |
| 2025-07-30 | 2,720.00 | 2,740.00 | 2,700.00 | 2,734.00 | 0.0M |
| 2025-07-29 | 2,760.00 | 2,760.00 | 2,716.00 | 2,720.00 | 0.0M |
| 2025-07-28 | 2,717.00 | 2,775.00 | 2,700.00 | 2,769.00 | 0.0M |
| 2025-07-25 | 2,646.00 | 2,667.00 | 2,597.00 | 2,667.00 | 0.0M |
| 2025-07-24 | 2,582.00 | 2,650.00 | 2,552.00 | 2,650.00 | 0.0M |
| 2025-07-23 | 2,583.00 | 2,583.00 | 2,540.00 | 2,547.00 | 0.0M |
| 2025-07-22 | 2,447.00 | 2,548.00 | 2,422.00 | 2,548.00 | 0.0M |
| 2025-07-18 | 2,415.00 | 2,458.00 | 2,400.00 | 2,401.00 | 0.0M |
| 2025-07-17 | 2,380.00 | 2,444.00 | 2,314.00 | 2,415.00 | 0.0M |
| 2025-07-16 | 2,460.00 | 2,479.00 | 2,371.00 | 2,380.00 | 0.0M |
| 2025-07-15 | 2,456.00 | 2,550.00 | 2,455.00 | 2,455.00 | 0.0M |
| 2025-07-14 | 2,500.00 | 2,525.00 | 2,450.00 | 2,454.00 | 0.0M |
| 2025-07-11 | 2,554.00 | 2,554.00 | 2,507.00 | 2,508.00 | 0.0M |
| 2025-07-10 | 2,551.00 | 2,551.00 | 2,504.00 | 2,504.00 | 0.0M |
| 2025-07-09 | 2,521.00 | 2,547.00 | 2,501.00 | 2,501.00 | 0.0M |
| 2025-07-08 | 2,532.00 | 2,535.00 | 2,520.00 | 2,520.00 | 0.0M |
| 2025-07-07 | 2,546.00 | 2,549.00 | 2,535.00 | 2,547.00 | 0.0M |
| 2025-07-04 | 2,505.00 | 2,555.00 | 2,500.00 | 2,535.00 | 0.0M |
| 2025-07-03 | 2,510.00 | 2,511.00 | 2,495.00 | 2,500.00 | 0.0M |
| 2025-07-02 | 2,517.00 | 2,517.00 | 2,500.00 | 2,505.00 | 0.0M |
| 2025-07-01 | 2,495.00 | 2,523.00 | 2,480.00 | 2,522.00 | 0.0M |
| 2025-06-30 | 2,495.00 | 2,525.00 | 2,483.00 | 2,483.00 | 0.0M |
| 2025-06-27 | 2,439.00 | 2,489.00 | 2,439.00 | 2,446.00 | 0.0M |
| 2025-06-26 | 2,529.00 | 2,529.00 | 2,466.00 | 2,489.00 | 0.0M |
| 2025-06-25 | 2,467.00 | 2,549.00 | 2,467.00 | 2,535.00 | 0.0M |
| 2025-06-24 | 2,400.00 | 2,440.00 | 2,391.00 | 2,440.00 | 0.0M |
| 2025-06-23 | 2,483.00 | 2,499.00 | 2,355.00 | 2,400.00 | 0.0M |
| 2025-06-20 | 2,500.00 | 2,500.00 | 2,480.00 | 2,493.00 | 0.0M |
| 2025-06-19 | 2,524.00 | 2,524.00 | 2,483.00 | 2,499.00 | 0.0M |
| 2025-06-18 | 2,484.00 | 2,525.00 | 2,480.00 | 2,488.00 | 0.0M |
| 2025-06-17 | 2,471.00 | 2,528.00 | 2,471.00 | 2,481.00 | 0.0M |
| 2025-06-16 | 2,477.00 | 2,527.00 | 2,471.00 | 2,471.00 | 0.0M |
| 2025-06-13 | 2,528.00 | 2,528.00 | 2,486.00 | 2,527.00 | 0.0M |
| 2025-06-12 | 2,526.00 | 2,529.00 | 2,491.00 | 2,528.00 | 0.0M |
| 2025-06-11 | 2,494.00 | 2,527.00 | 2,481.00 | 2,491.00 | 0.0M |
| 2025-06-10 | 2,559.00 | 2,559.00 | 2,525.00 | 2,544.00 | 0.0M |
| 2025-06-09 | 2,464.00 | 2,534.00 | 2,464.00 | 2,534.00 | 0.0M |
| 2025-06-06 | 2,536.00 | 2,550.00 | 2,460.00 | 2,475.00 | 0.0M |
| 2025-06-05 | 2,536.00 | 2,536.00 | 2,497.00 | 2,536.00 | 0.0M |
| 2025-06-04 | 2,496.00 | 2,543.00 | 2,495.00 | 2,539.00 | 0.0M |
| 2025-06-03 | 2,508.00 | 2,565.00 | 2,482.00 | 2,496.00 | 0.0M |
| 2025-06-02 | 2,524.00 | 2,596.00 | 2,497.00 | 2,530.00 | 0.0M |
| 2025-05-30 | 2,471.00 | 2,522.00 | 2,458.00 | 2,522.00 | 0.0M |
| 2025-05-29 | 2,511.00 | 2,553.00 | 2,419.00 | 2,472.00 | 0.0M |
| 2025-05-28 | 2,525.00 | 2,571.00 | 2,470.00 | 2,509.00 | 0.0M |
| 2025-05-27 | 2,557.00 | 2,590.00 | 2,501.00 | 2,501.00 | 0.0M |
| 2025-05-26 | 2,587.00 | 2,588.00 | 2,520.00 | 2,568.00 | 0.0M |
| 2025-05-23 | 2,593.00 | 2,593.00 | 2,523.00 | 2,572.00 | 0.0M |
| 2025-05-22 | 2,586.00 | 2,608.00 | 2,501.00 | 2,577.00 | 0.0M |
| 2025-05-21 | 2,621.00 | 2,621.00 | 2,532.00 | 2,587.00 | 0.0M |
| 2025-05-20 | 2,615.00 | 2,697.00 | 2,580.00 | 2,615.00 | 0.0M |
| 2025-05-19 | 2,566.00 | 2,612.00 | 2,522.00 | 2,611.00 | 0.0M |
| 2025-05-16 | 2,363.00 | 2,519.00 | 2,363.00 | 2,518.00 | 0.0M |
| 2025-05-15 | 2,457.00 | 2,457.00 | 2,302.00 | 2,373.00 | 0.0M |
| 2025-05-14 | 2,420.00 | 2,476.00 | 2,210.00 | 2,448.00 | 0.1M |
| 2025-05-13 | 2,683.00 | 2,739.00 | 2,590.00 | 2,632.00 | 0.0M |
| 2025-05-12 | 2,812.00 | 2,883.00 | 2,691.00 | 2,729.00 | 0.0M |
| 2025-05-09 | 2,816.00 | 2,837.00 | 2,777.00 | 2,829.00 | 0.0M |
| 2025-05-08 | 2,880.00 | 2,880.00 | 2,796.00 | 2,829.00 | 0.0M |
| 2025-05-07 | 2,825.00 | 2,875.00 | 2,800.00 | 2,864.00 | 0.0M |
| 2025-05-02 | 2,860.00 | 2,880.00 | 2,821.00 | 2,859.00 | 0.0M |
| 2025-05-01 | 2,890.00 | 2,897.00 | 2,806.00 | 2,893.00 | 0.0M |
| 2025-04-30 | 2,823.00 | 2,924.00 | 2,799.00 | 2,900.00 | 0.0M |
| 2025-04-28 | 2,901.00 | 2,901.00 | 2,757.00 | 2,864.00 | 0.0M |
| 2025-04-25 | 2,926.00 | 2,938.00 | 2,800.00 | 2,851.00 | 0.0M |
| 2025-04-24 | 2,975.00 | 2,975.00 | 2,925.00 | 2,972.00 | 0.0M |
| 2025-04-23 | 2,960.00 | 2,960.00 | 2,954.00 | 2,954.00 | 0.0M |
| 2025-04-22 | 2,928.00 | 2,953.00 | 2,876.00 | 2,948.00 | 0.0M |
| 2025-04-21 | 2,896.00 | 2,929.00 | 2,871.00 | 2,929.00 | 0.0M |
| 2025-04-18 | 2,723.00 | 2,880.00 | 2,700.00 | 2,880.00 | 0.0M |
| 2025-04-17 | 2,736.00 | 2,770.00 | 2,736.00 | 2,770.00 | 0.0M |
| 2025-04-16 | 2,770.00 | 2,788.00 | 2,715.00 | 2,715.00 | 0.0M |
| 2025-04-15 | 2,785.00 | 2,785.00 | 2,740.00 | 2,749.00 | 0.0M |
| 2025-04-14 | 2,777.00 | 2,777.00 | 2,720.00 | 2,772.00 | 0.0M |
| 2025-04-11 | 2,690.00 | 2,741.00 | 2,651.00 | 2,739.00 | 0.0M |
| 2025-04-10 | 2,699.00 | 2,797.00 | 2,699.00 | 2,740.00 | 0.0M |
| 2025-04-09 | 2,600.00 | 2,650.00 | 2,462.00 | 2,577.00 | 0.0M |
| 2025-04-08 | 2,521.00 | 2,669.00 | 2,521.00 | 2,669.00 | 0.0M |
| 2025-04-07 | 2,336.00 | 2,538.00 | 2,286.00 | 2,521.00 | 0.0M |
| 2025-04-04 | 2,890.00 | 2,976.00 | 2,657.00 | 2,786.00 | 0.0M |
| 2025-04-03 | 2,905.00 | 2,996.00 | 2,881.00 | 2,990.00 | 0.0M |
| 2025-04-02 | 2,999.00 | 3,025.00 | 2,930.00 | 3,025.00 | 0.0M |
| 2025-04-01 | 2,984.00 | 2,985.00 | 2,982.00 | 2,983.00 | 0.0M |
| 2025-03-31 | 2,920.00 | 2,970.00 | 2,910.00 | 2,958.00 | 0.0M |
| 2025-03-28 | 3,000.00 | 3,000.00 | 2,923.00 | 2,970.00 | 0.0M |
| 2025-03-27 | 3,035.00 | 3,035.00 | 2,957.00 | 2,996.00 | 0.0M |
| 2025-03-26 | 2,993.00 | 3,045.00 | 2,993.00 | 3,035.00 | 0.0M |
| 2025-03-25 | 2,987.00 | 3,040.00 | 2,945.00 | 3,015.00 | 0.0M |
| 2025-03-24 | 2,970.00 | 2,997.00 | 2,943.00 | 2,997.00 | 0.0M |
| 2025-03-21 | 2,977.00 | 2,999.00 | 2,935.00 | 2,970.00 | 0.0M |
| 2025-03-19 | 2,985.00 | 3,015.00 | 2,914.00 | 2,997.00 | 0.0M |
| 2025-03-18 | 3,070.00 | 3,070.00 | 2,950.00 | 3,035.00 | 0.0M |
| 2025-03-17 | 2,915.00 | 3,130.00 | 2,890.00 | 3,070.00 | 0.0M |
| 2025-03-14 | 2,888.00 | 2,899.00 | 2,846.00 | 2,899.00 | 0.0M |
| 2025-03-13 | 2,840.00 | 2,875.00 | 2,820.00 | 2,875.00 | 0.0M |
| 2025-03-12 | 2,808.00 | 2,848.00 | 2,800.00 | 2,838.00 | 0.0M |
| 2025-03-11 | 2,750.00 | 2,820.00 | 2,724.00 | 2,808.00 | 0.0M |
| 2025-03-10 | 2,848.00 | 2,848.00 | 2,789.00 | 2,790.00 | 0.0M |
| 2025-03-07 | 2,801.00 | 2,840.00 | 2,801.00 | 2,840.00 | 0.0M |
| 2025-03-06 | 2,815.00 | 2,835.00 | 2,734.00 | 2,834.00 | 0.0M |
| 2025-03-05 | 2,765.00 | 2,821.00 | 2,761.00 | 2,790.00 | 0.0M |
| 2025-03-04 | 2,661.00 | 2,764.00 | 2,660.00 | 2,764.00 | 0.0M |
| 2025-03-03 | 2,632.00 | 2,700.00 | 2,600.00 | 2,670.00 | 0.0M |
| 2025-02-28 | 2,574.00 | 2,659.00 | 2,560.00 | 2,597.00 | 0.0M |
| 2025-02-27 | 2,610.00 | 2,684.00 | 2,584.00 | 2,624.00 | 0.0M |
| 2025-02-26 | 2,650.00 | 2,687.00 | 2,612.00 | 2,660.00 | 0.0M |
| 2025-02-25 | 2,726.00 | 2,726.00 | 2,649.00 | 2,685.00 | 0.0M |
| 2025-02-21 | 2,675.00 | 2,734.00 | 2,615.00 | 2,734.00 | 0.0M |
| 2025-02-20 | 2,774.00 | 2,810.00 | 2,570.00 | 2,675.00 | 0.0M |
| 2025-02-19 | 2,735.00 | 2,765.00 | 2,731.00 | 2,753.00 | 0.0M |
| 2025-02-18 | 2,733.00 | 2,783.00 | 2,733.00 | 2,737.00 | 0.0M |
| 2025-02-17 | 2,806.00 | 2,850.00 | 2,750.00 | 2,765.00 | 0.0M |
| 2025-02-14 | 2,910.00 | 2,950.00 | 2,740.00 | 2,798.00 | 0.0M |
| 2025-02-13 | 2,670.00 | 2,870.00 | 2,529.00 | 2,870.00 | 0.1M |
| 2025-02-12 | 2,379.00 | 2,421.00 | 2,370.00 | 2,370.00 | 0.0M |
| 2025-02-10 | 2,413.00 | 2,434.00 | 2,357.00 | 2,388.00 | 0.0M |
| 2025-02-07 | 2,375.00 | 2,451.00 | 2,355.00 | 2,414.00 | 0.0M |
| 2025-02-06 | 2,339.00 | 2,388.00 | 2,311.00 | 2,385.00 | 0.0M |
| 2025-02-05 | 2,285.00 | 2,294.00 | 2,250.00 | 2,289.00 | 0.0M |
| 2025-02-04 | 2,245.00 | 2,287.00 | 2,245.00 | 2,279.00 | 0.0M |
| 2025-02-03 | 2,281.00 | 2,281.00 | 2,232.00 | 2,275.00 | 0.0M |
| 2025-01-31 | 2,283.00 | 2,283.00 | 2,259.00 | 2,282.00 | 0.0M |
| 2025-01-30 | 2,300.00 | 2,300.00 | 2,236.00 | 2,279.00 | 0.0M |
| 2025-01-29 | 2,267.00 | 2,280.00 | 2,240.00 | 2,280.00 | 0.0M |
| 2025-01-28 | 2,276.00 | 2,276.00 | 2,231.00 | 2,269.00 | 0.0M |
| 2025-01-27 | 2,252.00 | 2,280.00 | 2,252.00 | 2,276.00 | 0.0M |
| 2025-01-24 | 2,294.00 | 2,294.00 | 2,215.00 | 2,249.00 | 0.0M |
| 2025-01-23 | 2,296.00 | 2,299.00 | 2,228.00 | 2,299.00 | 0.0M |
| 2025-01-22 | 2,298.00 | 2,298.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2025-01-21 | 2,322.00 | 2,322.00 | 2,250.00 | 2,298.00 | 0.0M |
| 2025-01-20 | 2,279.00 | 2,280.00 | 2,210.00 | 2,272.00 | 0.0M |
| 2025-01-17 | 2,263.00 | 2,339.00 | 2,263.00 | 2,279.00 | 0.0M |
| 2025-01-16 | 2,385.00 | 2,385.00 | 2,334.00 | 2,336.00 | 0.0M |
| 2025-01-15 | 2,372.00 | 2,372.00 | 2,322.00 | 2,335.00 | 0.0M |
| 2025-01-14 | 2,321.00 | 2,321.00 | 2,282.00 | 2,290.00 | 0.0M |
| 2025-01-10 | 2,310.00 | 2,360.00 | 2,305.00 | 2,328.00 | 0.0M |
| 2025-01-09 | 2,372.00 | 2,372.00 | 2,340.00 | 2,340.00 | 0.0M |
| 2025-01-08 | 2,405.00 | 2,405.00 | 2,371.00 | 2,375.00 | 0.0M |
| 2025-01-07 | 2,483.00 | 2,523.00 | 2,417.00 | 2,417.00 | 0.0M |
| 2025-01-06 | 2,510.00 | 2,511.00 | 2,441.00 | 2,489.00 | 0.0M |