最終更新: 2025-10-01
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
2025-10-01 3,440.00 3,560.00 3,440.00 3,560.00 0.3M
2025-09-30 3,150.00 3,330.00 3,130.00 3,330.00 0.6M
2025-09-29 3,240.00 3,240.00 3,120.00 3,120.00 0.2M
2025-09-26 3,200.00 3,280.00 3,150.00 3,150.00 0.4M
2025-09-25 3,240.00 3,280.00 3,180.00 3,190.00 0.2M
2025-09-24 3,140.00 3,300.00 3,140.00 3,180.00 0.8M
2025-09-23 3,190.00 3,210.00 3,140.00 3,140.00 0.2M
2025-09-22 3,150.00 3,210.00 3,120.00 3,150.00 0.4M
2025-09-19 3,140.00 3,150.00 3,120.00 3,120.00 0.2M
2025-09-18 3,100.00 3,170.00 3,100.00 3,140.00 0.2M
2025-09-17 3,230.00 3,250.00 3,110.00 3,110.00 0.2M
2025-09-16 3,130.00 3,260.00 3,110.00 3,230.00 0.6M
2025-09-15 3,140.00 3,180.00 3,110.00 3,110.00 0.4M
2025-09-12 3,170.00 3,180.00 3,100.00 3,140.00 0.6M
2025-09-11 2,940.00 3,140.00 2,940.00 3,140.00 1.0M
2025-09-10 2,930.00 2,940.00 2,900.00 2,940.00 0.0M
2025-09-09 2,940.00 2,950.00 2,920.00 2,930.00 0.1M
2025-09-08 2,940.00 2,990.00 2,930.00 2,940.00 0.1M
2025-09-05 2,980.00 2,990.00 2,930.00 2,940.00 0.4M
2025-09-04 2,990.00 2,990.00 2,960.00 2,980.00 0.1M
2025-09-03 2,970.00 3,000.00 2,920.00 2,980.00 0.1M
2025-08-29 2,920.00 3,000.00 2,910.00 2,970.00 0.1M
2025-08-28 2,910.00 2,940.00 2,880.00 2,920.00 0.2M
2025-08-27 2,950.00 2,960.00 2,920.00 2,930.00 0.0M
2025-08-26 2,960.00 2,960.00 2,900.00 2,950.00 0.0M
2025-08-25 2,950.00 2,960.00 2,910.00 2,930.00 0.1M
2025-08-22 2,960.00 3,000.00 2,900.00 2,950.00 0.2M
2025-08-21 2,960.00 2,990.00 2,930.00 2,990.00 0.1M
2025-08-20 2,970.00 2,970.00 2,930.00 2,950.00 0.1M
2025-08-19 2,990.00 3,040.00 2,920.00 2,980.00 0.1M
2025-08-18 2,950.00 3,000.00 2,950.00 2,990.00 0.0M
2025-08-15 3,000.00 3,040.00 2,930.00 2,950.00 0.3M
2025-08-14 3,000.00 3,040.00 2,970.00 2,990.00 0.1M
2025-08-13 3,000.00 3,050.00 2,960.00 3,010.00 0.1M
2025-08-12 3,020.00 3,040.00 3,000.00 3,010.00 0.1M
2025-08-11 2,960.00 3,070.00 2,960.00 3,020.00 0.2M
2025-08-08 2,930.00 3,040.00 2,930.00 2,960.00 0.2M
2025-08-07 2,990.00 3,040.00 2,940.00 2,950.00 0.1M
2025-08-06 3,010.00 3,020.00 2,920.00 2,990.00 0.1M
2025-08-05 3,050.00 3,100.00 2,970.00 3,010.00 0.2M
2025-08-04 2,930.00 3,050.00 2,930.00 3,050.00 0.2M
2025-08-01 2,920.00 2,930.00 2,890.00 2,920.00 0.4M
2025-07-31 2,970.00 2,970.00 2,890.00 2,930.00 0.3M
2025-07-30 2,900.00 3,010.00 2,900.00 2,970.00 0.1M
2025-07-29 2,990.00 2,990.00 2,910.00 2,940.00 0.2M
2025-07-28 2,900.00 3,030.00 2,900.00 2,990.00 0.4M
2025-07-25 2,950.00 3,000.00 2,890.00 2,990.00 0.2M
2025-07-24 3,000.00 3,000.00 2,930.00 3,000.00 0.1M
2025-07-23 2,980.00 3,040.00 2,950.00 3,000.00 0.1M
2025-07-22 3,050.00 3,050.00 2,850.00 2,980.00 0.2M
2025-07-21 3,030.00 3,090.00 3,000.00 3,040.00 0.5M
2025-07-18 2,880.00 3,020.00 2,870.00 2,990.00 0.3M
2025-07-17 2,880.00 2,930.00 2,840.00 2,870.00 0.3M
2025-07-16 2,880.00 2,880.00 2,820.00 2,830.00 0.1M
2025-07-15 2,870.00 2,900.00 2,870.00 2,880.00 0.1M
2025-07-14 2,890.00 2,950.00 2,880.00 2,890.00 0.3M
2025-07-11 2,910.00 2,940.00 2,870.00 2,890.00 0.1M
2025-07-10 2,920.00 2,920.00 2,810.00 2,900.00 0.4M
2025-07-09 2,900.00 3,010.00 2,890.00 2,920.00 0.4M
2025-07-08 2,890.00 3,000.00 2,870.00 2,880.00 0.4M
2025-07-07 2,690.00 2,870.00 2,680.00 2,870.00 0.7M
2025-07-04 2,600.00 2,700.00 2,560.00 2,690.00 0.2M
2025-07-03 2,540.00 2,700.00 2,500.00 2,580.00 0.2M
2025-07-02 2,540.00 2,550.00 2,500.00 2,530.00 0.3M
2025-07-01 2,560.00 2,560.00 2,500.00 2,520.00 0.2M
2025-06-30 2,530.00 2,550.00 2,500.00 2,530.00 0.3M
2025-06-27 2,540.00 2,550.00 2,510.00 2,540.00 0.2M
2025-06-26 2,560.00 2,560.00 2,530.00 2,550.00 0.1M
2025-06-25 2,580.00 2,580.00 2,510.00 2,560.00 0.2M
2025-06-24 2,560.00 2,570.00 2,530.00 2,560.00 0.1M
2025-06-23 2,570.00 2,570.00 2,520.00 2,560.00 0.1M
2025-06-20 2,550.00 2,610.00 2,530.00 2,540.00 0.2M
2025-06-19 2,590.00 2,590.00 2,520.00 2,580.00 0.1M
2025-06-18 2,630.00 2,630.00 2,420.00 2,590.00 0.3M
2025-06-17 2,600.00 2,610.00 2,580.00 2,600.00 0.1M
2025-06-16 2,600.00 2,610.00 2,580.00 2,600.00 0.0M
2025-06-13 2,640.00 2,650.00 2,570.00 2,600.00 0.1M
2025-06-12 2,620.00 2,640.00 2,600.00 2,600.00 0.1M
2025-06-11 2,620.00 2,620.00 2,590.00 2,620.00 0.0M
2025-06-10 2,620.00 2,620.00 2,570.00 2,620.00 0.1M
2025-06-09 2,610.00 2,690.00 2,600.00 2,610.00 0.1M
2025-06-06 2,650.00 2,670.00 2,610.00 2,630.00 0.1M
2025-06-05 2,670.00 2,670.00 2,620.00 2,650.00 0.1M
2025-06-04 2,670.00 2,670.00 2,630.00 2,650.00 0.1M
2025-06-03 2,660.00 2,750.00 2,630.00 2,660.00 0.0M
2025-06-02 2,660.00 2,660.00 2,630.00 2,630.00 0.1M
2025-05-30 2,670.00 2,690.00 2,630.00 2,660.00 0.2M
2025-05-29 2,650.00 2,670.00 2,630.00 2,670.00 0.2M
2025-05-28 2,620.00 2,650.00 2,610.00 2,650.00 0.2M
2025-05-27 2,640.00 2,640.00 2,600.00 2,620.00 0.1M
2025-05-26 2,650.00 2,680.00 2,600.00 2,630.00 0.0M
2025-05-23 2,690.00 2,690.00 2,590.00 2,650.00 0.2M
2025-05-22 2,700.00 2,710.00 2,600.00 2,600.00 0.0M
2025-05-21 2,720.00 2,760.00 2,680.00 2,680.00 0.1M
2025-05-20 2,810.00 2,810.00 2,700.00 2,720.00 0.2M
2025-05-19 2,680.00 2,760.00 2,640.00 2,760.00 0.3M
2025-05-16 2,680.00 2,690.00 2,640.00 2,670.00 0.1M
2025-05-15 2,650.00 2,690.00 2,650.00 2,660.00 0.2M
2025-05-14 2,650.00 2,680.00 2,620.00 2,670.00 0.2M
2025-05-13 2,650.00 2,650.00 2,600.00 2,630.00 0.1M
2025-05-12 2,580.00 2,640.00 2,580.00 2,630.00 0.0M
2025-05-09 2,580.00 2,620.00 2,580.00 2,580.00 0.0M
2025-05-08 2,610.00 2,630.00 2,560.00 2,620.00 0.1M
2025-05-07 2,630.00 2,630.00 2,600.00 2,630.00 0.0M
2025-05-06 2,630.00 2,630.00 2,550.00 2,620.00 0.1M
2025-05-05 2,650.00 2,650.00 2,610.00 2,630.00 0.0M
2025-04-29 2,660.00 2,660.00 2,630.00 2,630.00 0.0M
2025-04-28 2,600.00 2,630.00 2,600.00 2,610.00 0.0M
2025-04-25 2,620.00 2,620.00 2,580.00 2,600.00 0.1M
2025-04-24 2,620.00 2,620.00 2,580.00 2,590.00 0.1M
2025-04-23 2,510.00 2,620.00 2,510.00 2,620.00 0.0M
2025-04-22 2,630.00 2,630.00 2,470.00 2,620.00 0.1M
2025-04-21 2,630.00 2,670.00 2,590.00 2,630.00 0.0M
2025-04-18 2,600.00 2,660.00 2,580.00 2,630.00 0.1M
2025-04-17 2,640.00 2,640.00 2,580.00 2,620.00 0.1M
2025-04-16 2,630.00 2,640.00 2,610.00 2,640.00 0.0M
2025-04-15 2,650.00 2,650.00 2,600.00 2,650.00 0.1M
2025-04-14 2,640.00 2,660.00 2,560.00 2,650.00 0.1M
2025-04-11 2,680.00 2,690.00 2,500.00 2,660.00 0.1M
2025-04-10 2,670.00 2,670.00 2,660.00 2,670.00 0.2M
2025-04-09 2,350.00 2,500.00 2,330.00 2,500.00 0.2M
2025-04-08 2,690.00 2,690.00 2,500.00 2,500.00 0.2M
2025-04-04 2,700.00 2,700.00 2,610.00 2,680.00 0.1M
2025-04-03 2,700.00 2,780.00 2,610.00 2,700.00 0.3M
2025-04-02 2,780.00 2,800.00 2,770.00 2,800.00 0.1M
2025-04-01 2,760.00 2,790.00 2,740.00 2,780.00 0.1M
2025-03-31 2,750.00 2,750.00 2,740.00 2,750.00 0.0M
2025-03-28 2,770.00 2,770.00 2,740.00 2,740.00 0.0M
2025-03-27 2,750.00 2,780.00 2,740.00 2,780.00 0.0M
2025-03-26 2,800.00 2,800.00 2,750.00 2,790.00 0.0M
2025-03-25 2,750.00 2,810.00 2,750.00 2,810.00 0.0M
2025-03-24 2,840.00 2,840.00 2,720.00 2,750.00 0.0M
2025-03-21 2,730.00 2,750.00 2,720.00 2,730.00 0.0M
2025-03-20 2,780.00 2,780.00 2,720.00 2,740.00 0.0M
2025-03-19 2,740.00 2,760.00 2,710.00 2,750.00 0.0M
2025-03-18 2,760.00 2,770.00 2,740.00 2,740.00 0.1M
2025-03-17 2,790.00 2,790.00 2,730.00 2,760.00 0.1M
2025-03-14 2,730.00 2,760.00 2,730.00 2,740.00 0.0M
2025-03-13 2,740.00 2,780.00 2,720.00 2,740.00 0.1M
2025-03-12 2,790.00 2,790.00 2,740.00 2,740.00 0.1M
2025-03-11 2,780.00 2,820.00 2,770.00 2,790.00 0.0M
2025-03-10 2,790.00 2,810.00 2,780.00 2,780.00 0.0M
2025-03-07 2,800.00 2,850.00 2,760.00 2,780.00 0.1M
2025-03-06 2,860.00 2,860.00 2,780.00 2,850.00 0.0M
2025-03-05 2,800.00 2,900.00 2,780.00 2,860.00 0.1M
2025-03-04 2,800.00 2,820.00 2,780.00 2,800.00 0.1M
2025-03-03 2,820.00 2,820.00 2,800.00 2,810.00 0.0M
2025-02-28 2,840.00 2,840.00 2,820.00 2,820.00 0.0M
2025-02-27 2,830.00 2,850.00 2,830.00 2,850.00 0.0M
2025-02-26 2,900.00 2,900.00 2,840.00 2,860.00 0.0M
2025-02-25 2,890.00 2,890.00 2,830.00 2,860.00 0.0M
2025-02-24 2,900.00 2,900.00 2,840.00 2,860.00 0.0M
2025-02-21 2,900.00 2,910.00 2,880.00 2,900.00 0.0M
2025-02-20 2,890.00 2,890.00 2,830.00 2,890.00 0.1M
2025-02-19 2,880.00 2,890.00 2,860.00 2,860.00 0.1M
2025-02-18 2,850.00 2,890.00 2,840.00 2,850.00 0.1M
2025-02-17 2,890.00 2,890.00 2,850.00 2,890.00 0.0M
2025-02-14 2,900.00 2,900.00 2,800.00 2,880.00 0.1M
2025-02-13 2,850.00 2,900.00 2,850.00 2,900.00 0.0M
2025-02-12 2,850.00 2,900.00 2,840.00 2,890.00 0.0M
2025-02-11 2,820.00 2,910.00 2,820.00 2,890.00 0.1M
2025-02-10 2,900.00 2,920.00 2,850.00 2,900.00 0.1M
2025-02-07 2,810.00 2,900.00 2,800.00 2,900.00 0.1M
2025-02-06 2,820.00 2,830.00 2,770.00 2,800.00 0.0M
2025-02-05 2,730.00 2,830.00 2,730.00 2,830.00 0.2M
2025-02-04 2,660.00 2,770.00 2,660.00 2,730.00 0.1M
2025-02-03 2,670.00 2,730.00 2,620.00 2,710.00 0.1M
2025-01-24 2,600.00 2,680.00 2,600.00 2,610.00 0.1M
2025-01-23 2,630.00 2,630.00 2,610.00 2,630.00 0.0M
2025-01-22 2,620.00 2,650.00 2,620.00 2,630.00 0.0M
2025-01-21 2,610.00 2,620.00 2,560.00 2,600.00 0.0M
2025-01-20 2,630.00 2,630.00 2,620.00 2,620.00 0.1M
2025-01-17 2,640.00 2,650.00 2,630.00 2,640.00 0.0M
2025-01-16 2,650.00 2,650.00 2,620.00 2,640.00 0.1M
2025-01-15 2,610.00 2,640.00 2,600.00 2,630.00 0.1M
2025-01-14 2,620.00 2,620.00 2,610.00 2,610.00 0.0M
2025-01-13 2,620.00 2,630.00 2,580.00 2,610.00 0.0M
2025-01-10 2,630.00 2,630.00 2,620.00 2,620.00 0.0M
2025-01-09 2,610.00 2,640.00 2,600.00 2,640.00 0.0M
2025-01-08 2,790.00 2,790.00 2,620.00 2,660.00 0.1M
2025-01-07 2,610.00 2,620.00 2,600.00 2,620.00 0.0M
2025-01-06 2,680.00 2,680.00 2,610.00 2,610.00 0.0M
2025-01-03 2,620.00 2,690.00 2,610.00 2,630.00 0.0M
2025-01-02 2,630.00 2,630.00 2,620.00 2,620.00 0.0M