3,185.00
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 | 3,245.00 | 3,280.00 | 3,170.00 | 3,185.00 | 0.0M |
| 2025-09-25 | 3,255.00 | 3,255.00 | 3,210.00 | 3,240.00 | 0.0M |
| 2025-09-24 | 3,265.00 | 3,305.00 | 3,160.00 | 3,265.00 | 0.0M |
| 2025-09-22 | 3,235.00 | 3,255.00 | 3,170.00 | 3,215.00 | 0.0M |
| 2025-09-19 | 3,125.00 | 3,230.00 | 3,120.00 | 3,205.00 | 0.0M |
| 2025-09-18 | 3,145.00 | 3,170.00 | 3,115.00 | 3,120.00 | 0.0M |
| 2025-09-17 | 3,155.00 | 3,180.00 | 3,105.00 | 3,125.00 | 0.0M |
| 2025-09-16 | 3,155.00 | 3,215.00 | 3,120.00 | 3,155.00 | 0.0M |
| 2025-09-12 | 3,150.00 | 3,150.00 | 3,105.00 | 3,145.00 | 0.0M |
| 2025-09-11 | 3,160.00 | 3,200.00 | 3,100.00 | 3,105.00 | 0.0M |
| 2025-09-10 | 3,160.00 | 3,185.00 | 3,100.00 | 3,135.00 | 0.0M |
| 2025-09-09 | 3,115.00 | 3,195.00 | 3,115.00 | 3,140.00 | 0.0M |
| 2025-09-08 | 3,065.00 | 3,135.00 | 3,025.00 | 3,105.00 | 0.0M |
| 2025-09-05 | 3,090.00 | 3,170.00 | 3,055.00 | 3,055.00 | 0.0M |
| 2025-09-04 | 3,025.00 | 3,120.00 | 3,025.00 | 3,065.00 | 0.0M |
| 2025-09-03 | 3,005.00 | 3,115.00 | 3,000.00 | 3,010.00 | 0.0M |
| 2025-09-02 | 3,130.00 | 3,155.00 | 3,045.00 | 3,075.00 | 0.0M |
| 2025-09-01 | 3,245.00 | 3,245.00 | 3,110.00 | 3,125.00 | 0.0M |
| 2025-08-29 | 3,225.00 | 3,335.00 | 3,225.00 | 3,280.00 | 0.0M |
| 2025-08-28 | 3,180.00 | 3,230.00 | 3,180.00 | 3,195.00 | 0.0M |
| 2025-08-27 | 3,245.00 | 3,295.00 | 3,175.00 | 3,180.00 | 0.0M |
| 2025-08-26 | 3,285.00 | 3,360.00 | 3,230.00 | 3,245.00 | 0.0M |
| 2025-08-25 | 3,175.00 | 3,275.00 | 3,150.00 | 3,275.00 | 0.0M |
| 2025-08-22 | 3,120.00 | 3,190.00 | 3,110.00 | 3,120.00 | 0.0M |
| 2025-08-21 | 3,140.00 | 3,160.00 | 3,100.00 | 3,120.00 | 0.0M |
| 2025-08-20 | 3,225.00 | 3,230.00 | 3,130.00 | 3,140.00 | 0.0M |
| 2025-08-19 | 3,205.00 | 3,235.00 | 3,165.00 | 3,225.00 | 0.0M |
| 2025-08-18 | 3,120.00 | 3,260.00 | 3,120.00 | 3,190.00 | 0.0M |
| 2025-08-15 | 3,125.00 | 3,130.00 | 3,060.00 | 3,075.00 | 0.0M |
| 2025-08-14 | 3,110.00 | 3,140.00 | 3,040.00 | 3,115.00 | 0.0M |
| 2025-08-13 | 3,175.00 | 3,190.00 | 3,060.00 | 3,150.00 | 0.0M |
| 2025-08-12 | 3,055.00 | 3,205.00 | 3,055.00 | 3,105.00 | 0.0M |
| 2025-08-08 | 3,060.00 | 3,060.00 | 2,977.00 | 3,000.00 | 0.0M |
| 2025-08-07 | 3,025.00 | 3,125.00 | 3,020.00 | 3,060.00 | 0.0M |
| 2025-08-06 | 2,987.00 | 3,025.00 | 2,984.00 | 3,015.00 | 0.0M |
| 2025-08-05 | 2,960.00 | 3,020.00 | 2,930.00 | 2,982.00 | 0.1M |
| 2025-08-04 | 3,120.00 | 3,270.00 | 3,120.00 | 3,240.00 | 0.0M |
| 2025-08-01 | 3,160.00 | 3,200.00 | 3,120.00 | 3,120.00 | 0.0M |
| 2025-07-31 | 3,030.00 | 3,185.00 | 3,030.00 | 3,165.00 | 0.0M |
| 2025-07-30 | 2,985.00 | 3,020.00 | 2,985.00 | 3,020.00 | 0.0M |
| 2025-07-29 | 3,030.00 | 3,035.00 | 2,983.00 | 2,985.00 | 0.0M |
| 2025-07-28 | 3,030.00 | 3,055.00 | 3,015.00 | 3,025.00 | 0.0M |
| 2025-07-25 | 3,020.00 | 3,070.00 | 3,015.00 | 3,070.00 | 0.0M |
| 2025-07-24 | 3,055.00 | 3,070.00 | 2,986.00 | 3,055.00 | 0.0M |
| 2025-07-23 | 3,110.00 | 3,110.00 | 2,985.00 | 3,055.00 | 0.0M |
| 2025-07-22 | 2,970.00 | 3,085.00 | 2,970.00 | 3,085.00 | 0.0M |
| 2025-07-18 | 3,085.00 | 3,085.00 | 2,962.00 | 2,962.00 | 0.0M |
| 2025-07-17 | 2,971.00 | 3,095.00 | 2,971.00 | 3,065.00 | 0.0M |
| 2025-07-16 | 3,015.00 | 3,045.00 | 2,950.00 | 2,952.00 | 0.0M |
| 2025-07-15 | 2,966.00 | 3,040.00 | 2,939.00 | 2,998.00 | 0.0M |
| 2025-07-14 | 2,952.00 | 2,967.00 | 2,933.00 | 2,935.00 | 0.0M |
| 2025-07-11 | 3,025.00 | 3,040.00 | 2,894.00 | 2,950.00 | 0.0M |
| 2025-07-10 | 3,135.00 | 3,135.00 | 2,990.00 | 3,020.00 | 0.0M |
| 2025-07-09 | 3,045.00 | 3,070.00 | 2,980.00 | 3,065.00 | 0.0M |
| 2025-07-08 | 2,923.00 | 3,100.00 | 2,923.00 | 3,015.00 | 0.0M |
| 2025-07-07 | 3,095.00 | 3,100.00 | 2,890.00 | 2,923.00 | 0.0M |
| 2025-07-04 | 3,145.00 | 3,200.00 | 3,000.00 | 3,025.00 | 0.0M |
| 2025-07-03 | 3,130.00 | 3,370.00 | 3,055.00 | 3,075.00 | 0.0M |
| 2025-07-02 | 3,120.00 | 3,265.00 | 3,010.00 | 3,130.00 | 0.0M |
| 2025-07-01 | 3,325.00 | 3,480.00 | 3,155.00 | 3,170.00 | 0.0M |
| 2025-06-30 | 3,500.00 | 3,710.00 | 3,205.00 | 3,345.00 | 0.0M |
| 2025-06-27 | 3,590.00 | 3,680.00 | 3,360.00 | 3,445.00 | 0.0M |
| 2025-06-26 | 3,900.00 | 4,325.00 | 3,455.00 | 3,590.00 | 0.1M |
| 2025-06-25 | 3,470.00 | 3,690.00 | 3,460.00 | 3,690.00 | 0.0M |
| 2025-06-24 | 3,370.00 | 3,430.00 | 3,200.00 | 3,400.00 | 0.0M |
| 2025-06-23 | 3,295.00 | 3,465.00 | 3,110.00 | 3,365.00 | 0.0M |
| 2025-06-20 | 3,065.00 | 3,330.00 | 2,931.00 | 3,225.00 | 0.0M |
| 2025-06-19 | 3,030.00 | 3,085.00 | 2,980.00 | 3,065.00 | 0.0M |
| 2025-06-18 | 2,935.00 | 3,025.00 | 2,931.00 | 2,998.00 | 0.0M |
| 2025-06-17 | 3,010.00 | 3,045.00 | 2,896.00 | 3,000.00 | 0.0M |
| 2025-06-16 | 3,100.00 | 3,100.00 | 3,015.00 | 3,065.00 | 0.0M |
| 2025-06-13 | 3,225.00 | 3,225.00 | 3,050.00 | 3,080.00 | 0.0M |
| 2025-06-12 | 3,175.00 | 3,245.00 | 3,155.00 | 3,225.00 | 0.0M |
| 2025-06-11 | 3,275.00 | 3,275.00 | 3,085.00 | 3,175.00 | 0.0M |
| 2025-06-10 | 3,035.00 | 3,250.00 | 3,035.00 | 3,245.00 | 0.0M |
| 2025-06-09 | 3,170.00 | 3,245.00 | 2,970.00 | 3,005.00 | 0.0M |
| 2025-06-06 | 2,930.00 | 3,100.00 | 2,913.00 | 3,100.00 | 0.0M |
| 2025-06-05 | 2,899.00 | 2,927.00 | 2,810.00 | 2,918.00 | 0.0M |
| 2025-06-04 | 2,824.00 | 2,899.00 | 2,794.00 | 2,899.00 | 0.0M |
| 2025-06-03 | 2,886.00 | 2,887.00 | 2,743.00 | 2,790.00 | 0.0M |
| 2025-06-02 | 2,880.00 | 2,880.00 | 2,822.00 | 2,874.00 | 0.0M |
| 2025-05-30 | 2,764.00 | 2,918.00 | 2,764.00 | 2,884.00 | 0.0M |
| 2025-05-29 | 2,800.00 | 2,800.00 | 2,750.00 | 2,753.00 | 0.0M |
| 2025-05-28 | 2,778.00 | 2,800.00 | 2,702.00 | 2,800.00 | 0.0M |
| 2025-05-27 | 2,735.00 | 2,765.00 | 2,711.00 | 2,765.00 | 0.0M |
| 2025-05-26 | 2,677.00 | 2,739.00 | 2,661.00 | 2,710.00 | 0.0M |
| 2025-05-23 | 2,647.00 | 2,659.00 | 2,571.00 | 2,659.00 | 0.0M |
| 2025-05-22 | 2,629.00 | 2,635.00 | 2,579.00 | 2,635.00 | 0.0M |
| 2025-05-21 | 2,501.00 | 2,637.00 | 2,501.00 | 2,632.00 | 0.0M |
| 2025-05-20 | 2,512.00 | 2,562.00 | 2,483.00 | 2,501.00 | 0.0M |
| 2025-05-19 | 2,605.00 | 2,605.00 | 2,505.00 | 2,507.00 | 0.0M |
| 2025-05-16 | 2,659.00 | 2,688.00 | 2,505.00 | 2,605.00 | 0.0M |
| 2025-05-15 | 2,552.00 | 2,640.00 | 2,552.00 | 2,630.00 | 0.0M |
| 2025-05-14 | 2,507.00 | 2,571.00 | 2,500.00 | 2,571.00 | 0.0M |
| 2025-05-13 | 2,540.00 | 2,552.00 | 2,489.00 | 2,534.00 | 0.0M |
| 2025-05-12 | 2,489.00 | 2,589.00 | 2,489.00 | 2,589.00 | 0.0M |
| 2025-05-09 | 2,514.00 | 2,539.00 | 2,509.00 | 2,539.00 | 0.0M |
| 2025-05-08 | 2,518.00 | 2,518.00 | 2,500.00 | 2,506.00 | 0.0M |
| 2025-05-07 | 2,485.00 | 2,526.00 | 2,431.00 | 2,518.00 | 0.0M |
| 2025-05-02 | 2,500.00 | 2,529.00 | 2,475.00 | 2,479.00 | 0.0M |
| 2025-05-01 | 2,358.00 | 2,488.00 | 2,322.00 | 2,461.00 | 0.0M |
| 2025-04-30 | 2,348.00 | 2,420.00 | 2,347.00 | 2,358.00 | 0.0M |
| 2025-04-28 | 2,390.00 | 2,417.00 | 2,312.00 | 2,322.00 | 0.0M |
| 2025-04-25 | 2,329.00 | 2,340.00 | 2,266.00 | 2,340.00 | 0.0M |
| 2025-04-24 | 2,337.00 | 2,339.00 | 2,322.00 | 2,323.00 | 0.0M |
| 2025-04-23 | 2,335.00 | 2,335.00 | 2,324.00 | 2,324.00 | 0.0M |
| 2025-04-22 | 2,235.00 | 2,294.00 | 2,235.00 | 2,292.00 | 0.0M |
| 2025-04-21 | 2,296.00 | 2,296.00 | 2,242.00 | 2,245.00 | 0.0M |
| 2025-04-18 | 2,272.00 | 2,281.00 | 2,272.00 | 2,281.00 | 0.0M |
| 2025-04-17 | 2,241.00 | 2,258.00 | 2,208.00 | 2,257.00 | 0.0M |
| 2025-04-16 | 2,198.00 | 2,201.00 | 2,197.00 | 2,201.00 | 0.0M |
| 2025-04-15 | 2,134.00 | 2,192.00 | 2,134.00 | 2,192.00 | 0.0M |
| 2025-04-14 | 2,075.00 | 2,112.00 | 2,062.00 | 2,074.00 | 0.0M |
| 2025-04-11 | 2,052.00 | 2,099.00 | 2,000.00 | 2,099.00 | 0.0M |
| 2025-04-10 | 2,100.00 | 2,165.00 | 2,100.00 | 2,101.00 | 0.0M |
| 2025-04-09 | 2,009.00 | 2,027.00 | 2,001.00 | 2,027.00 | 0.0M |
| 2025-04-08 | 2,080.00 | 2,170.00 | 2,069.00 | 2,109.00 | 0.0M |
| 2025-04-07 | 1,999.00 | 2,090.00 | 1,998.00 | 2,070.00 | 0.0M |
| 2025-04-04 | 2,201.00 | 2,203.00 | 2,102.00 | 2,200.00 | 0.0M |
| 2025-04-03 | 2,256.00 | 2,269.00 | 2,241.00 | 2,241.00 | 0.0M |
| 2025-04-02 | 2,313.00 | 2,313.00 | 2,289.00 | 2,304.00 | 0.0M |
| 2025-04-01 | 2,370.00 | 2,370.00 | 2,353.00 | 2,360.00 | 0.0M |
| 2025-03-31 | 2,295.00 | 2,345.00 | 2,235.00 | 2,320.00 | 0.0M |
| 2025-03-28 | 2,322.00 | 2,345.00 | 2,322.00 | 2,345.00 | 0.0M |
| 2025-03-27 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.0M |
| 2025-03-26 | 2,384.00 | 2,395.00 | 2,382.00 | 2,383.00 | 0.0M |
| 2025-03-25 | 2,421.00 | 2,434.00 | 2,421.00 | 2,434.00 | 0.0M |
| 2025-03-24 | 2,440.00 | 2,440.00 | 2,397.00 | 2,429.00 | 0.0M |
| 2025-03-21 | 2,410.00 | 2,449.00 | 2,410.00 | 2,444.00 | 0.0M |
| 2025-03-19 | 2,409.00 | 2,409.00 | 2,380.00 | 2,409.00 | 0.0M |
| 2025-03-18 | 2,312.00 | 2,435.00 | 2,312.00 | 2,414.00 | 0.0M |
| 2025-03-17 | 2,321.00 | 2,339.00 | 2,251.00 | 2,312.00 | 0.0M |
| 2025-03-14 | 2,321.00 | 2,321.00 | 2,271.00 | 2,271.00 | 0.0M |
| 2025-03-13 | 2,291.00 | 2,291.00 | 2,277.00 | 2,277.00 | 0.0M |
| 2025-03-12 | 2,241.00 | 2,241.00 | 2,241.00 | 2,241.00 | 0.0M |
| 2025-03-11 | 2,263.00 | 2,263.00 | 2,238.00 | 2,260.00 | 0.0M |
| 2025-03-10 | 2,263.00 | 2,263.00 | 2,263.00 | 2,263.00 | 0.0M |
| 2025-03-07 | 2,263.00 | 2,263.00 | 2,263.00 | 2,263.00 | 0.0M |
| 2025-03-06 | 2,284.00 | 2,310.00 | 2,284.00 | 2,300.00 | 0.0M |
| 2025-03-05 | 2,236.00 | 2,291.00 | 2,236.00 | 2,272.00 | 0.0M |
| 2025-03-04 | 2,308.00 | 2,308.00 | 2,230.00 | 2,231.00 | 0.0M |
| 2025-03-03 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | 0.0M |
| 2025-02-28 | 2,231.00 | 2,241.00 | 2,230.00 | 2,241.00 | 0.0M |
| 2025-02-27 | 2,238.00 | 2,246.00 | 2,238.00 | 2,241.00 | 0.0M |
| 2025-02-26 | 2,245.00 | 2,250.00 | 2,240.00 | 2,240.00 | 0.0M |
| 2025-02-25 | 2,299.00 | 2,299.00 | 2,242.00 | 2,243.00 | 0.0M |
| 2025-02-21 | 2,309.00 | 2,314.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2025-02-20 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 0.0M |
| 2025-02-19 | 2,319.00 | 2,319.00 | 2,315.00 | 2,315.00 | 0.0M |
| 2025-02-18 | 2,282.00 | 2,319.00 | 2,282.00 | 2,319.00 | 0.0M |
| 2025-02-17 | 2,303.00 | 2,344.00 | 2,301.00 | 2,302.00 | 0.0M |
| 2025-02-14 | 2,309.00 | 2,309.00 | 2,220.00 | 2,286.00 | 0.0M |
| 2025-02-13 | 2,268.00 | 2,296.00 | 2,268.00 | 2,291.00 | 0.0M |
| 2025-02-12 | 2,270.00 | 2,393.00 | 2,265.00 | 2,279.00 | 0.0M |
| 2025-02-10 | 2,240.00 | 2,272.00 | 2,240.00 | 2,272.00 | 0.0M |
| 2025-02-07 | 2,255.00 | 2,275.00 | 2,249.00 | 2,275.00 | 0.0M |
| 2025-02-06 | 2,272.00 | 2,304.00 | 2,221.00 | 2,241.00 | 0.0M |
| 2025-02-05 | 2,371.00 | 2,372.00 | 2,252.00 | 2,281.00 | 0.0M |
| 2025-02-04 | 2,425.00 | 2,485.00 | 2,280.00 | 2,381.00 | 0.0M |
| 2025-02-03 | 2,599.00 | 2,600.00 | 2,538.00 | 2,600.00 | 0.0M |
| 2025-01-31 | 2,638.00 | 2,638.00 | 2,513.00 | 2,620.00 | 0.0M |
| 2025-01-30 | 2,494.00 | 2,629.00 | 2,465.00 | 2,589.00 | 0.0M |
| 2025-01-29 | 2,303.00 | 2,520.00 | 2,303.00 | 2,418.00 | 0.0M |
| 2025-01-28 | 2,251.00 | 2,253.00 | 2,251.00 | 2,253.00 | 0.0M |
| 2025-01-27 | 2,268.00 | 2,268.00 | 2,236.00 | 2,251.00 | 0.0M |
| 2025-01-24 | 2,231.00 | 2,277.00 | 2,231.00 | 2,268.00 | 0.0M |
| 2025-01-23 | 2,250.00 | 2,250.00 | 2,240.00 | 2,241.00 | 0.0M |
| 2025-01-22 | 2,249.00 | 2,249.00 | 2,249.00 | 2,249.00 | 0.0M |
| 2025-01-21 | 2,213.00 | 2,238.00 | 2,213.00 | 2,238.00 | 0.0M |
| 2025-01-20 | 2,213.00 | 2,230.00 | 2,208.00 | 2,213.00 | 0.0M |
| 2025-01-17 | 2,200.00 | 2,201.00 | 2,199.00 | 2,200.00 | 0.0M |
| 2025-01-16 | 2,202.00 | 2,208.00 | 2,199.00 | 2,200.00 | 0.0M |
| 2025-01-15 | 2,202.00 | 2,209.00 | 2,189.00 | 2,202.00 | 0.0M |
| 2025-01-14 | 2,202.00 | 2,203.00 | 2,199.00 | 2,202.00 | 0.0M |
| 2025-01-10 | 2,217.00 | 2,217.00 | 2,200.00 | 2,202.00 | 0.0M |
| 2025-01-09 | 2,217.00 | 2,217.00 | 2,217.00 | 2,217.00 | 0.0M |
| 2025-01-08 | 2,219.00 | 2,250.00 | 2,219.00 | 2,224.00 | 0.0M |
| 2025-01-07 | 2,242.00 | 2,242.00 | 2,215.00 | 2,215.00 | 0.0M |
| 2025-01-06 | 2,191.00 | 2,250.00 | 2,186.00 | 2,242.00 | 0.0M |