1,243.00
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 | 1,228.00 | 1,248.00 | 1,225.00 | 1,243.00 | 0.0M |
| 2025-09-26 | 1,290.00 | 1,290.00 | 1,228.00 | 1,230.00 | 0.1M |
| 2025-09-25 | 1,280.00 | 1,298.00 | 1,263.00 | 1,283.00 | 0.1M |
| 2025-09-24 | 1,255.00 | 1,280.00 | 1,237.00 | 1,272.00 | 0.1M |
| 2025-09-23 | 1,271.00 | 1,274.00 | 1,250.00 | 1,255.00 | 0.1M |
| 2025-09-22 | 1,338.00 | 1,338.00 | 1,233.00 | 1,271.00 | 0.1M |
| 2025-09-19 | 1,326.00 | 1,339.00 | 1,295.00 | 1,298.00 | 0.1M |
| 2025-09-18 | 1,311.00 | 1,347.00 | 1,311.00 | 1,325.00 | 0.1M |
| 2025-09-17 | 1,367.00 | 1,367.00 | 1,291.00 | 1,309.00 | 0.1M |
| 2025-09-16 | 1,247.00 | 1,348.00 | 1,239.00 | 1,333.00 | 0.4M |
| 2025-09-15 | 1,299.00 | 1,299.00 | 1,240.00 | 1,247.00 | 0.1M |
| 2025-09-12 | 1,218.00 | 1,265.00 | 1,210.00 | 1,265.00 | 0.2M |
| 2025-09-11 | 1,237.00 | 1,237.00 | 1,206.00 | 1,212.00 | 0.2M |
| 2025-09-10 | 1,242.00 | 1,242.00 | 1,213.00 | 1,217.00 | 0.1M |
| 2025-09-09 | 1,210.00 | 1,234.00 | 1,200.00 | 1,224.00 | 0.1M |
| 2025-09-08 | 1,215.00 | 1,244.00 | 1,200.00 | 1,216.00 | 0.1M |
| 2025-09-05 | 1,230.00 | 1,230.00 | 1,208.00 | 1,217.00 | 0.1M |
| 2025-09-04 | 1,217.00 | 1,243.00 | 1,202.00 | 1,231.00 | 0.1M |
| 2025-09-03 | 1,212.00 | 1,233.00 | 1,206.00 | 1,217.00 | 0.0M |
| 2025-09-02 | 1,201.00 | 1,223.00 | 1,200.00 | 1,215.00 | 0.1M |
| 2025-09-01 | 1,256.00 | 1,269.00 | 1,204.00 | 1,204.00 | 0.2M |
| 2025-08-29 | 1,276.00 | 1,276.00 | 1,250.00 | 1,256.00 | 0.1M |
| 2025-08-28 | 1,281.00 | 1,305.00 | 1,223.00 | 1,266.00 | 0.1M |
| 2025-08-27 | 1,297.00 | 1,297.00 | 1,260.00 | 1,281.00 | 0.1M |
| 2025-08-26 | 1,295.00 | 1,310.00 | 1,259.00 | 1,277.00 | 0.1M |
| 2025-08-25 | 1,299.00 | 1,325.00 | 1,292.00 | 1,295.00 | 0.1M |
| 2025-08-22 | 1,300.00 | 1,345.00 | 1,297.00 | 1,297.00 | 0.1M |
| 2025-08-21 | 1,346.00 | 1,346.00 | 1,290.00 | 1,312.00 | 0.1M |
| 2025-08-20 | 1,355.00 | 1,370.00 | 1,301.00 | 1,310.00 | 0.1M |
| 2025-08-19 | 1,383.00 | 1,383.00 | 1,341.00 | 1,358.00 | 0.1M |
| 2025-08-18 | 1,320.00 | 1,390.00 | 1,307.00 | 1,354.00 | 0.2M |
| 2025-08-14 | 1,349.00 | 1,362.00 | 1,321.00 | 1,321.00 | 0.1M |
| 2025-08-13 | 1,316.00 | 1,340.00 | 1,288.00 | 1,333.00 | 0.2M |
| 2025-08-12 | 1,335.00 | 1,335.00 | 1,305.00 | 1,310.00 | 0.1M |
| 2025-08-11 | 1,328.00 | 1,340.00 | 1,304.00 | 1,324.00 | 0.1M |
| 2025-08-08 | 1,295.00 | 1,333.00 | 1,295.00 | 1,305.00 | 0.0M |
| 2025-08-07 | 1,329.00 | 1,330.00 | 1,298.00 | 1,303.00 | 0.1M |
| 2025-08-06 | 1,313.00 | 1,334.00 | 1,295.00 | 1,306.00 | 0.1M |
| 2025-08-05 | 1,300.00 | 1,350.00 | 1,285.00 | 1,313.00 | 0.1M |
| 2025-08-04 | 1,254.00 | 1,302.00 | 1,239.00 | 1,300.00 | 0.1M |
| 2025-08-01 | 1,280.00 | 1,281.00 | 1,243.00 | 1,254.00 | 0.2M |
| 2025-07-31 | 1,315.00 | 1,361.00 | 1,285.00 | 1,288.00 | 0.2M |
| 2025-07-30 | 1,301.00 | 1,345.00 | 1,300.00 | 1,312.00 | 0.1M |
| 2025-07-29 | 1,346.00 | 1,355.00 | 1,305.00 | 1,313.00 | 0.1M |
| 2025-07-28 | 1,321.00 | 1,380.00 | 1,315.00 | 1,346.00 | 0.1M |
| 2025-07-25 | 1,350.00 | 1,350.00 | 1,307.00 | 1,320.00 | 0.1M |
| 2025-07-24 | 1,331.00 | 1,368.00 | 1,300.00 | 1,300.00 | 0.2M |
| 2025-07-23 | 1,367.00 | 1,375.00 | 1,319.00 | 1,344.00 | 0.2M |
| 2025-07-22 | 1,407.00 | 1,427.00 | 1,364.00 | 1,364.00 | 0.2M |
| 2025-07-21 | 1,429.00 | 1,429.00 | 1,391.00 | 1,407.00 | 0.2M |
| 2025-07-18 | 1,391.00 | 1,449.00 | 1,381.00 | 1,404.00 | 0.2M |
| 2025-07-17 | 1,486.00 | 1,617.00 | 1,385.00 | 1,390.00 | 1.4M |
| 2025-07-16 | 1,435.00 | 1,435.00 | 1,394.00 | 1,418.00 | 0.3M |
| 2025-07-15 | 1,475.00 | 1,475.00 | 1,420.00 | 1,438.00 | 0.1M |
| 2025-07-14 | 1,445.00 | 1,466.00 | 1,410.00 | 1,449.00 | 0.1M |
| 2025-07-11 | 1,480.00 | 1,480.00 | 1,363.00 | 1,419.00 | 0.2M |
| 2025-07-10 | 1,449.00 | 1,470.00 | 1,421.00 | 1,434.00 | 0.1M |
| 2025-07-09 | 1,446.00 | 1,478.00 | 1,422.00 | 1,449.00 | 0.2M |
| 2025-07-08 | 1,458.00 | 1,488.00 | 1,445.00 | 1,445.00 | 0.2M |
| 2025-07-07 | 1,483.00 | 1,520.00 | 1,430.00 | 1,460.00 | 0.2M |
| 2025-07-04 | 1,498.00 | 1,525.00 | 1,472.00 | 1,482.00 | 0.1M |
| 2025-07-03 | 1,499.00 | 1,522.00 | 1,486.00 | 1,498.00 | 0.1M |
| 2025-07-02 | 1,472.00 | 1,523.00 | 1,445.00 | 1,498.00 | 0.2M |
| 2025-07-01 | 1,430.00 | 1,519.00 | 1,420.00 | 1,472.00 | 0.2M |
| 2025-06-30 | 1,463.00 | 1,487.00 | 1,433.00 | 1,436.00 | 0.2M |
| 2025-06-27 | 1,563.00 | 1,563.00 | 1,460.00 | 1,460.00 | 0.3M |
| 2025-06-26 | 1,540.00 | 1,562.00 | 1,504.00 | 1,530.00 | 0.2M |
| 2025-06-25 | 1,528.00 | 1,570.00 | 1,518.00 | 1,533.00 | 0.4M |
| 2025-06-24 | 1,462.00 | 1,535.00 | 1,457.00 | 1,526.00 | 0.6M |
| 2025-06-23 | 1,441.00 | 1,457.00 | 1,419.00 | 1,432.00 | 0.1M |
| 2025-06-20 | 1,425.00 | 1,476.00 | 1,412.00 | 1,462.00 | 0.1M |
| 2025-06-19 | 1,464.00 | 1,478.00 | 1,425.00 | 1,435.00 | 0.1M |
| 2025-06-18 | 1,496.00 | 1,496.00 | 1,445.00 | 1,466.00 | 0.1M |
| 2025-06-17 | 1,494.00 | 1,494.00 | 1,349.00 | 1,475.00 | 0.1M |
| 2025-06-16 | 1,465.00 | 1,490.00 | 1,435.00 | 1,468.00 | 0.2M |
| 2025-06-13 | 1,538.00 | 1,540.00 | 1,450.00 | 1,465.00 | 0.3M |
| 2025-06-12 | 1,567.00 | 1,647.00 | 1,506.00 | 1,524.00 | 0.9M |
| 2025-06-11 | 1,504.00 | 1,515.00 | 1,477.00 | 1,507.00 | 0.2M |
| 2025-06-10 | 1,535.00 | 1,553.00 | 1,471.00 | 1,480.00 | 0.3M |
| 2025-06-09 | 1,540.00 | 1,570.00 | 1,515.00 | 1,530.00 | 0.3M |
| 2025-06-05 | 1,564.00 | 1,564.00 | 1,515.00 | 1,534.00 | 0.3M |
| 2025-06-04 | 1,574.00 | 1,610.00 | 1,525.00 | 1,564.00 | 0.3M |
| 2025-06-02 | 1,616.00 | 1,651.00 | 1,551.00 | 1,574.00 | 0.4M |
| 2025-05-30 | 1,628.00 | 1,628.00 | 1,550.00 | 1,619.00 | 0.4M |
| 2025-05-29 | 1,524.00 | 1,639.00 | 1,524.00 | 1,625.00 | 0.9M |
| 2025-05-28 | 1,488.00 | 1,554.00 | 1,482.00 | 1,554.00 | 0.7M |
| 2025-05-27 | 1,506.00 | 1,510.00 | 1,477.00 | 1,504.00 | 0.3M |
| 2025-05-26 | 1,451.00 | 1,513.00 | 1,450.00 | 1,506.00 | 0.3M |
| 2025-05-23 | 1,463.00 | 1,532.00 | 1,451.00 | 1,493.00 | 0.5M |
| 2025-05-22 | 1,464.00 | 1,493.00 | 1,428.00 | 1,461.00 | 0.3M |
| 2025-05-21 | 1,424.00 | 1,476.00 | 1,390.00 | 1,469.00 | 0.3M |
| 2025-05-20 | 1,413.00 | 1,440.00 | 1,374.00 | 1,425.00 | 0.3M |
| 2025-05-19 | 1,445.00 | 1,445.00 | 1,384.00 | 1,390.00 | 0.6M |
| 2025-05-16 | 1,454.00 | 1,496.00 | 1,414.00 | 1,452.00 | 0.6M |
| 2025-05-15 | 1,530.00 | 1,537.00 | 1,451.00 | 1,470.00 | 0.7M |
| 2025-05-14 | 1,480.00 | 1,515.00 | 1,415.00 | 1,515.00 | 1.1M |
| 2025-05-13 | 1,542.00 | 1,556.00 | 1,471.00 | 1,489.00 | 0.8M |
| 2025-05-12 | 1,517.00 | 1,586.00 | 1,506.00 | 1,540.00 | 2.4M |
| 2025-05-09 | 1,492.00 | 1,575.00 | 1,462.00 | 1,507.00 | 5.4M |
| 2025-05-08 | 1,648.00 | 1,759.00 | 1,452.00 | 1,473.00 | 12.1M |
| 2025-05-07 | 1,214.00 | 1,566.00 | 1,214.00 | 1,566.00 | 8.0M |
| 2025-05-02 | 1,200.00 | 1,213.00 | 1,150.00 | 1,205.00 | 0.2M |
| 2025-04-30 | 1,197.00 | 1,213.00 | 1,175.00 | 1,177.00 | 0.2M |
| 2025-04-29 | 1,187.00 | 1,221.00 | 1,187.00 | 1,197.00 | 0.2M |
| 2025-04-28 | 1,192.00 | 1,218.00 | 1,185.00 | 1,187.00 | 0.2M |
| 2025-04-25 | 1,219.00 | 1,219.00 | 1,167.00 | 1,192.00 | 0.2M |
| 2025-04-24 | 1,215.00 | 1,229.00 | 1,178.00 | 1,180.00 | 0.4M |
| 2025-04-23 | 1,208.00 | 1,420.00 | 1,196.00 | 1,209.00 | 4.3M |
| 2025-04-22 | 1,170.00 | 1,198.00 | 1,130.00 | 1,188.00 | 0.3M |
| 2025-04-21 | 1,191.00 | 1,207.00 | 1,160.00 | 1,170.00 | 0.3M |
| 2025-04-18 | 1,250.00 | 1,250.00 | 1,134.00 | 1,191.00 | 0.4M |
| 2025-04-17 | 1,292.00 | 1,421.00 | 1,205.00 | 1,212.00 | 5.5M |
| 2025-04-16 | 1,275.00 | 1,307.00 | 1,250.00 | 1,283.00 | 0.7M |
| 2025-04-15 | 1,218.00 | 1,291.00 | 1,206.00 | 1,247.00 | 0.4M |
| 2025-04-14 | 1,182.00 | 1,230.00 | 1,178.00 | 1,218.00 | 0.1M |
| 2025-04-11 | 1,187.00 | 1,190.00 | 1,120.00 | 1,190.00 | 0.1M |
| 2025-04-10 | 1,183.00 | 1,206.00 | 1,154.00 | 1,197.00 | 0.4M |
| 2025-04-09 | 1,150.00 | 1,169.00 | 1,128.00 | 1,141.00 | 0.1M |
| 2025-04-08 | 1,133.00 | 1,177.00 | 1,121.00 | 1,150.00 | 0.1M |
| 2025-04-07 | 1,180.00 | 1,180.00 | 1,115.00 | 1,130.00 | 0.2M |
| 2025-04-04 | 1,204.00 | 1,214.00 | 1,175.00 | 1,180.00 | 0.1M |
| 2025-04-03 | 1,170.00 | 1,226.00 | 1,140.00 | 1,219.00 | 0.2M |
| 2025-04-02 | 1,190.00 | 1,245.00 | 1,150.00 | 1,220.00 | 0.3M |
| 2025-04-01 | 1,097.00 | 1,237.00 | 1,072.00 | 1,189.00 | 0.6M |
| 2025-03-31 | 1,120.00 | 1,123.00 | 1,068.00 | 1,097.00 | 0.2M |
| 2025-03-28 | 1,200.00 | 1,204.00 | 1,105.00 | 1,130.00 | 0.3M |
| 2025-03-27 | 1,195.00 | 1,259.00 | 1,185.00 | 1,191.00 | 0.1M |
| 2025-03-26 | 1,219.00 | 1,240.00 | 1,187.00 | 1,205.00 | 0.2M |
| 2025-03-25 | 1,182.00 | 1,339.00 | 1,174.00 | 1,230.00 | 1.2M |
| 2025-03-24 | 1,182.00 | 1,195.00 | 1,168.00 | 1,182.00 | 0.1M |
| 2025-03-21 | 1,210.00 | 1,228.00 | 1,175.00 | 1,182.00 | 0.2M |
| 2025-03-20 | 1,227.00 | 1,230.00 | 1,182.00 | 1,209.00 | 0.1M |
| 2025-03-19 | 1,217.00 | 1,242.00 | 1,189.00 | 1,218.00 | 0.2M |
| 2025-03-18 | 1,226.00 | 1,238.00 | 1,205.00 | 1,217.00 | 0.2M |
| 2025-03-17 | 1,220.00 | 1,247.00 | 1,200.00 | 1,226.00 | 0.2M |
| 2025-03-14 | 1,230.00 | 1,295.00 | 1,220.00 | 1,220.00 | 0.4M |
| 2025-03-13 | 1,142.00 | 1,280.00 | 1,110.00 | 1,256.00 | 2.1M |
| 2025-03-12 | 1,459.00 | 1,459.00 | 1,230.00 | 1,230.00 | 1.4M |
| 2025-03-11 | 1,424.00 | 1,480.00 | 1,424.00 | 1,465.00 | 0.1M |
| 2025-03-10 | 1,474.00 | 1,489.00 | 1,459.00 | 1,465.00 | 0.1M |
| 2025-03-07 | 1,482.00 | 1,510.00 | 1,470.00 | 1,474.00 | 0.1M |
| 2025-03-06 | 1,503.00 | 1,519.00 | 1,481.00 | 1,485.00 | 0.1M |
| 2025-03-05 | 1,495.00 | 1,530.00 | 1,494.00 | 1,501.00 | 0.1M |
| 2025-03-04 | 1,497.00 | 1,550.00 | 1,470.00 | 1,512.00 | 0.1M |
| 2025-02-28 | 1,535.00 | 1,546.00 | 1,495.00 | 1,510.00 | 0.2M |
| 2025-02-27 | 1,509.00 | 1,550.00 | 1,503.00 | 1,550.00 | 0.1M |
| 2025-02-26 | 1,516.00 | 1,519.00 | 1,501.00 | 1,510.00 | 0.1M |
| 2025-02-25 | 1,519.00 | 1,525.00 | 1,502.00 | 1,515.00 | 0.1M |
| 2025-02-24 | 1,566.00 | 1,566.00 | 1,499.00 | 1,514.00 | 0.5M |
| 2025-02-21 | 1,595.00 | 1,600.00 | 1,563.00 | 1,565.00 | 0.2M |
| 2025-02-20 | 1,635.00 | 1,635.00 | 1,582.00 | 1,595.00 | 0.1M |
| 2025-02-19 | 1,619.00 | 1,629.00 | 1,598.00 | 1,614.00 | 0.3M |
| 2025-02-18 | 1,647.00 | 1,647.00 | 1,605.00 | 1,620.00 | 0.1M |
| 2025-02-17 | 1,611.00 | 1,642.00 | 1,600.00 | 1,620.00 | 0.1M |
| 2025-02-14 | 1,618.00 | 1,656.00 | 1,609.00 | 1,609.00 | 0.1M |
| 2025-02-13 | 1,680.00 | 1,680.00 | 1,590.00 | 1,617.00 | 0.1M |
| 2025-02-12 | 1,635.00 | 1,645.00 | 1,605.00 | 1,640.00 | 0.1M |
| 2025-02-11 | 1,647.00 | 1,671.00 | 1,635.00 | 1,638.00 | 0.1M |
| 2025-02-10 | 1,607.00 | 1,662.00 | 1,605.00 | 1,645.00 | 0.2M |
| 2025-02-07 | 1,621.00 | 1,649.00 | 1,600.00 | 1,608.00 | 0.2M |
| 2025-02-06 | 1,751.00 | 1,926.00 | 1,620.00 | 1,620.00 | 1.3M |
| 2025-02-05 | 1,559.00 | 1,595.00 | 1,520.00 | 1,592.00 | 0.3M |
| 2025-02-04 | 1,570.00 | 1,587.00 | 1,536.00 | 1,559.00 | 0.1M |
| 2025-02-03 | 1,620.00 | 1,677.00 | 1,530.00 | 1,536.00 | 0.3M |
| 2025-01-31 | 1,621.00 | 1,695.00 | 1,606.00 | 1,639.00 | 0.1M |
| 2025-01-24 | 1,640.00 | 1,697.00 | 1,638.00 | 1,638.00 | 0.1M |
| 2025-01-23 | 1,633.00 | 1,670.00 | 1,612.00 | 1,640.00 | 0.1M |
| 2025-01-22 | 1,671.00 | 1,695.00 | 1,620.00 | 1,650.00 | 0.1M |
| 2025-01-21 | 1,720.00 | 1,725.00 | 1,671.00 | 1,671.00 | 0.1M |
| 2025-01-20 | 1,770.00 | 1,770.00 | 1,679.00 | 1,725.00 | 0.1M |
| 2025-01-17 | 1,739.00 | 1,748.00 | 1,710.00 | 1,721.00 | 0.1M |
| 2025-01-16 | 1,779.00 | 1,790.00 | 1,730.00 | 1,739.00 | 0.1M |
| 2025-01-15 | 1,750.00 | 1,781.00 | 1,740.00 | 1,760.00 | 0.1M |
| 2025-01-14 | 1,720.00 | 1,750.00 | 1,720.00 | 1,737.00 | 0.0M |
| 2025-01-13 | 1,762.00 | 1,779.00 | 1,734.00 | 1,735.00 | 0.1M |
| 2025-01-10 | 1,758.00 | 1,780.00 | 1,740.00 | 1,760.00 | 0.0M |
| 2025-01-09 | 1,780.00 | 1,780.00 | 1,738.00 | 1,776.00 | 0.1M |
| 2025-01-08 | 1,775.00 | 1,780.00 | 1,732.00 | 1,780.00 | 0.1M |
| 2025-01-07 | 1,800.00 | 1,800.00 | 1,726.00 | 1,757.00 | 0.1M |
| 2025-01-06 | 1,730.00 | 1,795.00 | 1,685.00 | 1,795.00 | 0.2M |
| 2025-01-03 | 1,692.00 | 1,744.00 | 1,681.00 | 1,735.00 | 0.1M |
| 2025-01-02 | 1,686.00 | 1,693.00 | 1,665.00 | 1,692.00 | 0.0M |