969.00
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 | 979.00 | 987.00 | 969.00 | 969.00 | 0.0M |
| 2025-09-26 | 985.00 | 987.00 | 977.00 | 979.00 | 0.0M |
| 2025-09-25 | 993.00 | 995.00 | 983.00 | 985.00 | 0.0M |
| 2025-09-24 | 1,003.00 | 1,005.00 | 994.00 | 995.00 | 0.0M |
| 2025-09-22 | 1,008.00 | 1,010.00 | 1,002.00 | 1,003.00 | 0.0M |
| 2025-09-19 | 1,019.00 | 1,022.00 | 995.00 | 1,000.00 | 0.0M |
| 2025-09-18 | 1,009.00 | 1,025.00 | 1,006.00 | 1,020.00 | 0.0M |
| 2025-09-17 | 1,010.00 | 1,010.00 | 992.00 | 999.00 | 0.1M |
| 2025-09-16 | 1,065.00 | 1,070.00 | 969.00 | 995.00 | 0.3M |
| 2025-09-12 | 1,360.00 | 1,366.00 | 1,053.00 | 1,067.00 | 0.2M |
| 2025-09-11 | 1,362.00 | 1,377.00 | 1,350.00 | 1,353.00 | 0.0M |
| 2025-09-10 | 1,367.00 | 1,367.00 | 1,342.00 | 1,359.00 | 0.0M |
| 2025-09-09 | 1,385.00 | 1,389.00 | 1,350.00 | 1,357.00 | 0.0M |
| 2025-09-08 | 1,380.00 | 1,385.00 | 1,366.00 | 1,385.00 | 0.0M |
| 2025-09-05 | 1,383.00 | 1,392.00 | 1,373.00 | 1,377.00 | 0.0M |
| 2025-09-04 | 1,374.00 | 1,383.00 | 1,357.00 | 1,377.00 | 0.0M |
| 2025-09-03 | 1,391.00 | 1,392.00 | 1,364.00 | 1,364.00 | 0.0M |
| 2025-09-02 | 1,375.00 | 1,415.00 | 1,375.00 | 1,395.00 | 0.0M |
| 2025-09-01 | 1,383.00 | 1,388.00 | 1,370.00 | 1,374.00 | 0.0M |
| 2025-08-29 | 1,383.00 | 1,383.00 | 1,371.00 | 1,383.00 | 0.0M |
| 2025-08-28 | 1,394.00 | 1,396.00 | 1,366.00 | 1,383.00 | 0.0M |
| 2025-08-27 | 1,424.00 | 1,424.00 | 1,394.00 | 1,394.00 | 0.0M |
| 2025-08-26 | 1,410.00 | 1,431.00 | 1,410.00 | 1,431.00 | 0.0M |
| 2025-08-25 | 1,482.00 | 1,482.00 | 1,404.00 | 1,414.00 | 0.0M |
| 2025-08-22 | 1,351.00 | 1,459.00 | 1,351.00 | 1,422.00 | 0.1M |
| 2025-08-21 | 1,360.00 | 1,368.00 | 1,350.00 | 1,351.00 | 0.0M |
| 2025-08-20 | 1,386.00 | 1,389.00 | 1,335.00 | 1,355.00 | 0.0M |
| 2025-08-19 | 1,382.00 | 1,399.00 | 1,382.00 | 1,386.00 | 0.0M |
| 2025-08-18 | 1,371.00 | 1,396.00 | 1,355.00 | 1,382.00 | 0.0M |
| 2025-08-15 | 1,374.00 | 1,391.00 | 1,372.00 | 1,372.00 | 0.0M |
| 2025-08-14 | 1,380.00 | 1,400.00 | 1,373.00 | 1,383.00 | 0.0M |
| 2025-08-13 | 1,381.00 | 1,391.00 | 1,371.00 | 1,382.00 | 0.0M |
| 2025-08-12 | 1,400.00 | 1,400.00 | 1,370.00 | 1,381.00 | 0.0M |
| 2025-08-08 | 1,404.00 | 1,405.00 | 1,386.00 | 1,399.00 | 0.0M |
| 2025-08-07 | 1,397.00 | 1,418.00 | 1,397.00 | 1,403.00 | 0.0M |
| 2025-08-06 | 1,393.00 | 1,408.00 | 1,393.00 | 1,408.00 | 0.0M |
| 2025-08-05 | 1,422.00 | 1,422.00 | 1,395.00 | 1,395.00 | 0.0M |
| 2025-08-04 | 1,383.00 | 1,425.00 | 1,382.00 | 1,412.00 | 0.0M |
| 2025-08-01 | 1,412.00 | 1,430.00 | 1,411.00 | 1,411.00 | 0.0M |
| 2025-07-31 | 1,405.00 | 1,427.00 | 1,402.00 | 1,425.00 | 0.0M |
| 2025-07-30 | 1,360.00 | 1,430.00 | 1,360.00 | 1,413.00 | 0.0M |
| 2025-07-29 | 1,400.00 | 1,400.00 | 1,374.00 | 1,374.00 | 0.0M |
| 2025-07-28 | 1,420.00 | 1,420.00 | 1,383.00 | 1,390.00 | 0.0M |
| 2025-07-25 | 1,429.00 | 1,437.00 | 1,419.00 | 1,436.00 | 0.0M |
| 2025-07-24 | 1,386.00 | 1,428.00 | 1,381.00 | 1,428.00 | 0.0M |
| 2025-07-23 | 1,377.00 | 1,397.00 | 1,377.00 | 1,385.00 | 0.0M |
| 2025-07-22 | 1,376.00 | 1,397.00 | 1,362.00 | 1,377.00 | 0.0M |
| 2025-07-18 | 1,402.00 | 1,402.00 | 1,364.00 | 1,371.00 | 0.0M |
| 2025-07-17 | 1,391.00 | 1,409.00 | 1,381.00 | 1,402.00 | 0.0M |
| 2025-07-16 | 1,395.00 | 1,396.00 | 1,380.00 | 1,385.00 | 0.0M |
| 2025-07-15 | 1,418.00 | 1,422.00 | 1,392.00 | 1,393.00 | 0.0M |
| 2025-07-14 | 1,401.00 | 1,423.00 | 1,395.00 | 1,416.00 | 0.0M |
| 2025-07-11 | 1,430.00 | 1,439.00 | 1,390.00 | 1,395.00 | 0.0M |
| 2025-07-10 | 1,447.00 | 1,465.00 | 1,427.00 | 1,431.00 | 0.0M |
| 2025-07-09 | 1,478.00 | 1,479.00 | 1,441.00 | 1,445.00 | 0.0M |
| 2025-07-08 | 1,428.00 | 1,485.00 | 1,428.00 | 1,469.00 | 0.0M |
| 2025-07-07 | 1,438.00 | 1,470.00 | 1,406.00 | 1,421.00 | 0.0M |
| 2025-07-04 | 1,403.00 | 1,446.00 | 1,403.00 | 1,430.00 | 0.0M |
| 2025-07-03 | 1,381.00 | 1,413.00 | 1,381.00 | 1,406.00 | 0.0M |
| 2025-07-02 | 1,406.00 | 1,406.00 | 1,371.00 | 1,394.00 | 0.0M |
| 2025-07-01 | 1,416.00 | 1,436.00 | 1,402.00 | 1,402.00 | 0.0M |
| 2025-06-30 | 1,432.00 | 1,451.00 | 1,406.00 | 1,407.00 | 0.0M |
| 2025-06-27 | 1,427.00 | 1,437.00 | 1,411.00 | 1,421.00 | 0.0M |
| 2025-06-26 | 1,432.00 | 1,456.00 | 1,426.00 | 1,427.00 | 0.0M |
| 2025-06-25 | 1,434.00 | 1,435.00 | 1,416.00 | 1,425.00 | 0.0M |
| 2025-06-24 | 1,432.00 | 1,434.00 | 1,414.00 | 1,423.00 | 0.0M |
| 2025-06-23 | 1,445.00 | 1,445.00 | 1,413.00 | 1,417.00 | 0.0M |
| 2025-06-20 | 1,505.00 | 1,505.00 | 1,442.00 | 1,445.00 | 0.0M |
| 2025-06-19 | 1,473.00 | 1,498.00 | 1,451.00 | 1,495.00 | 0.0M |
| 2025-06-18 | 1,485.00 | 1,485.00 | 1,450.00 | 1,465.00 | 0.0M |
| 2025-06-17 | 1,507.00 | 1,542.00 | 1,472.00 | 1,494.00 | 0.1M |
| 2025-06-16 | 1,414.00 | 1,480.00 | 1,406.00 | 1,480.00 | 0.1M |
| 2025-06-13 | 1,680.00 | 1,694.00 | 1,385.00 | 1,401.00 | 0.3M |
| 2025-06-12 | 1,690.00 | 1,693.00 | 1,621.00 | 1,674.00 | 0.0M |
| 2025-06-11 | 1,641.00 | 1,678.00 | 1,641.00 | 1,678.00 | 0.0M |
| 2025-06-10 | 1,647.00 | 1,668.00 | 1,611.00 | 1,641.00 | 0.0M |
| 2025-06-09 | 1,654.00 | 1,657.00 | 1,547.00 | 1,652.00 | 0.1M |
| 2025-06-06 | 1,640.00 | 1,659.00 | 1,610.00 | 1,629.00 | 0.0M |
| 2025-06-05 | 1,590.00 | 1,620.00 | 1,515.00 | 1,600.00 | 0.1M |
| 2025-06-04 | 1,516.00 | 1,598.00 | 1,515.00 | 1,560.00 | 0.0M |
| 2025-06-03 | 1,489.00 | 1,506.00 | 1,485.00 | 1,493.00 | 0.0M |
| 2025-06-02 | 1,484.00 | 1,495.00 | 1,470.00 | 1,490.00 | 0.0M |
| 2025-05-30 | 1,467.00 | 1,499.00 | 1,444.00 | 1,468.00 | 0.0M |
| 2025-05-29 | 1,451.00 | 1,467.00 | 1,440.00 | 1,467.00 | 0.0M |
| 2025-05-28 | 1,483.00 | 1,495.00 | 1,449.00 | 1,451.00 | 0.0M |
| 2025-05-27 | 1,440.00 | 1,468.00 | 1,440.00 | 1,456.00 | 0.0M |
| 2025-05-26 | 1,397.00 | 1,437.00 | 1,397.00 | 1,422.00 | 0.0M |
| 2025-05-23 | 1,414.00 | 1,414.00 | 1,387.00 | 1,397.00 | 0.0M |
| 2025-05-22 | 1,365.00 | 1,400.00 | 1,363.00 | 1,384.00 | 0.0M |
| 2025-05-21 | 1,411.00 | 1,411.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2025-05-20 | 1,426.00 | 1,426.00 | 1,392.00 | 1,392.00 | 0.0M |
| 2025-05-19 | 1,382.00 | 1,425.00 | 1,380.00 | 1,416.00 | 0.0M |
| 2025-05-16 | 1,339.00 | 1,383.00 | 1,339.00 | 1,352.00 | 0.0M |
| 2025-05-15 | 1,300.00 | 1,359.00 | 1,300.00 | 1,333.00 | 0.0M |
| 2025-05-14 | 1,319.00 | 1,333.00 | 1,296.00 | 1,315.00 | 0.0M |
| 2025-05-13 | 1,328.00 | 1,341.00 | 1,321.00 | 1,321.00 | 0.0M |
| 2025-05-12 | 1,349.00 | 1,355.00 | 1,328.00 | 1,328.00 | 0.0M |
| 2025-05-09 | 1,336.00 | 1,345.00 | 1,331.00 | 1,339.00 | 0.0M |
| 2025-05-08 | 1,357.00 | 1,359.00 | 1,323.00 | 1,336.00 | 0.0M |
| 2025-05-07 | 1,390.00 | 1,390.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2025-05-02 | 1,390.00 | 1,418.00 | 1,368.00 | 1,391.00 | 0.0M |
| 2025-05-01 | 1,375.00 | 1,394.00 | 1,371.00 | 1,373.00 | 0.0M |
| 2025-04-30 | 1,378.00 | 1,393.00 | 1,368.00 | 1,376.00 | 0.0M |
| 2025-04-28 | 1,402.00 | 1,424.00 | 1,372.00 | 1,380.00 | 0.0M |
| 2025-04-25 | 1,390.00 | 1,392.00 | 1,356.00 | 1,388.00 | 0.0M |
| 2025-04-24 | 1,412.00 | 1,412.00 | 1,360.00 | 1,360.00 | 0.0M |
| 2025-04-23 | 1,443.00 | 1,455.00 | 1,392.00 | 1,412.00 | 0.0M |
| 2025-04-22 | 1,350.00 | 1,428.00 | 1,331.00 | 1,419.00 | 0.0M |
| 2025-04-21 | 1,337.00 | 1,360.00 | 1,309.00 | 1,354.00 | 0.0M |
| 2025-04-18 | 1,284.00 | 1,328.00 | 1,270.00 | 1,325.00 | 0.0M |
| 2025-04-17 | 1,259.00 | 1,304.00 | 1,250.00 | 1,286.00 | 0.0M |
| 2025-04-16 | 1,283.00 | 1,285.00 | 1,222.00 | 1,253.00 | 0.0M |
| 2025-04-15 | 1,276.00 | 1,286.00 | 1,264.00 | 1,283.00 | 0.0M |
| 2025-04-14 | 1,271.00 | 1,316.00 | 1,271.00 | 1,287.00 | 0.0M |
| 2025-04-11 | 1,262.00 | 1,303.00 | 1,216.00 | 1,267.00 | 0.0M |
| 2025-04-10 | 1,285.00 | 1,285.00 | 1,200.00 | 1,272.00 | 0.0M |
| 2025-04-09 | 1,181.00 | 1,181.00 | 1,138.00 | 1,140.00 | 0.0M |
| 2025-04-08 | 1,165.00 | 1,231.00 | 1,163.00 | 1,211.00 | 0.0M |
| 2025-04-07 | 1,106.00 | 1,159.00 | 1,050.00 | 1,075.00 | 0.0M |
| 2025-04-04 | 1,307.00 | 1,307.00 | 1,169.00 | 1,256.00 | 0.0M |
| 2025-04-03 | 1,347.00 | 1,365.00 | 1,290.00 | 1,345.00 | 0.0M |
| 2025-04-02 | 1,364.00 | 1,381.00 | 1,364.00 | 1,370.00 | 0.0M |
| 2025-04-01 | 1,379.00 | 1,387.00 | 1,358.00 | 1,365.00 | 0.0M |
| 2025-03-31 | 1,385.00 | 1,401.00 | 1,366.00 | 1,369.00 | 0.0M |
| 2025-03-28 | 1,401.00 | 1,424.00 | 1,399.00 | 1,406.00 | 0.0M |
| 2025-03-27 | 1,409.00 | 1,409.00 | 1,393.00 | 1,400.00 | 0.0M |
| 2025-03-26 | 1,389.00 | 1,409.00 | 1,386.00 | 1,409.00 | 0.0M |
| 2025-03-25 | 1,425.00 | 1,431.00 | 1,381.00 | 1,381.00 | 0.0M |
| 2025-03-24 | 1,400.00 | 1,407.00 | 1,383.00 | 1,406.00 | 0.0M |
| 2025-03-21 | 1,441.00 | 1,441.00 | 1,380.00 | 1,386.00 | 0.0M |
| 2025-03-19 | 1,397.00 | 1,443.00 | 1,392.00 | 1,426.00 | 0.0M |
| 2025-03-18 | 1,385.00 | 1,409.00 | 1,375.00 | 1,398.00 | 0.0M |
| 2025-03-17 | 1,424.00 | 1,452.00 | 1,377.00 | 1,415.00 | 0.1M |
| 2025-03-14 | 1,243.00 | 1,473.00 | 1,237.00 | 1,402.00 | 0.2M |
| 2025-03-13 | 1,228.00 | 1,247.00 | 1,216.00 | 1,245.00 | 0.0M |
| 2025-03-12 | 1,234.00 | 1,243.00 | 1,221.00 | 1,225.00 | 0.0M |
| 2025-03-11 | 1,210.00 | 1,238.00 | 1,180.00 | 1,204.00 | 0.0M |
| 2025-03-10 | 1,246.00 | 1,246.00 | 1,208.00 | 1,230.00 | 0.0M |
| 2025-03-07 | 1,191.00 | 1,235.00 | 1,180.00 | 1,232.00 | 0.0M |
| 2025-03-06 | 1,229.00 | 1,229.00 | 1,201.00 | 1,201.00 | 0.0M |
| 2025-03-05 | 1,238.00 | 1,238.00 | 1,211.00 | 1,212.00 | 0.0M |
| 2025-03-04 | 1,235.00 | 1,235.00 | 1,181.00 | 1,219.00 | 0.0M |
| 2025-03-03 | 1,232.00 | 1,246.00 | 1,210.00 | 1,230.00 | 0.0M |
| 2025-02-28 | 1,225.00 | 1,250.00 | 1,180.00 | 1,202.00 | 0.0M |
| 2025-02-27 | 1,254.00 | 1,257.00 | 1,230.00 | 1,248.00 | 0.0M |
| 2025-02-26 | 1,243.00 | 1,259.00 | 1,230.00 | 1,238.00 | 0.0M |
| 2025-02-25 | 1,250.00 | 1,250.00 | 1,215.00 | 1,241.00 | 0.0M |
| 2025-02-21 | 1,254.00 | 1,263.00 | 1,248.00 | 1,250.00 | 0.0M |
| 2025-02-20 | 1,292.00 | 1,292.00 | 1,248.00 | 1,253.00 | 0.0M |
| 2025-02-19 | 1,292.00 | 1,300.00 | 1,280.00 | 1,300.00 | 0.0M |
| 2025-02-18 | 1,242.00 | 1,300.00 | 1,242.00 | 1,300.00 | 0.0M |
| 2025-02-17 | 1,203.00 | 1,238.00 | 1,198.00 | 1,238.00 | 0.0M |
| 2025-02-14 | 1,184.00 | 1,197.00 | 1,171.00 | 1,177.00 | 0.0M |
| 2025-02-13 | 1,189.00 | 1,198.00 | 1,175.00 | 1,175.00 | 0.0M |
| 2025-02-12 | 1,184.00 | 1,199.00 | 1,168.00 | 1,184.00 | 0.0M |
| 2025-02-10 | 1,179.00 | 1,188.00 | 1,165.00 | 1,185.00 | 0.0M |
| 2025-02-07 | 1,176.00 | 1,188.00 | 1,160.00 | 1,188.00 | 0.0M |
| 2025-02-06 | 1,206.00 | 1,209.00 | 1,179.00 | 1,179.00 | 0.0M |
| 2025-02-05 | 1,150.00 | 1,188.00 | 1,138.00 | 1,188.00 | 0.0M |
| 2025-02-04 | 1,137.00 | 1,137.00 | 1,127.00 | 1,131.00 | 0.0M |
| 2025-02-03 | 1,119.00 | 1,155.00 | 1,106.00 | 1,136.00 | 0.0M |
| 2025-01-31 | 1,135.00 | 1,136.00 | 1,105.00 | 1,105.00 | 0.0M |
| 2025-01-30 | 1,144.00 | 1,168.00 | 1,134.00 | 1,135.00 | 0.0M |
| 2025-01-29 | 1,149.00 | 1,169.00 | 1,144.00 | 1,144.00 | 0.0M |
| 2025-01-28 | 1,160.00 | 1,165.00 | 1,130.00 | 1,150.00 | 0.0M |
| 2025-01-27 | 1,177.00 | 1,188.00 | 1,154.00 | 1,160.00 | 0.0M |
| 2025-01-24 | 1,150.00 | 1,184.00 | 1,130.00 | 1,151.00 | 0.0M |
| 2025-01-23 | 1,150.00 | 1,155.00 | 1,120.00 | 1,120.00 | 0.0M |
| 2025-01-22 | 1,081.00 | 1,201.00 | 1,061.00 | 1,179.00 | 0.0M |
| 2025-01-21 | 1,060.00 | 1,081.00 | 1,055.00 | 1,081.00 | 0.0M |
| 2025-01-20 | 1,051.00 | 1,060.00 | 1,033.00 | 1,060.00 | 0.0M |
| 2025-01-17 | 1,035.00 | 1,060.00 | 1,030.00 | 1,058.00 | 0.0M |
| 2025-01-16 | 1,035.00 | 1,059.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2025-01-15 | 1,049.00 | 1,070.00 | 1,032.00 | 1,034.00 | 0.0M |
| 2025-01-14 | 1,095.00 | 1,095.00 | 1,027.00 | 1,054.00 | 0.0M |
| 2025-01-10 | 985.00 | 1,075.00 | 985.00 | 1,070.00 | 0.0M |
| 2025-01-09 | 1,030.00 | 1,035.00 | 1,010.00 | 1,011.00 | 0.0M |
| 2025-01-08 | 1,050.00 | 1,050.00 | 1,025.00 | 1,037.00 | 0.0M |
| 2025-01-07 | 1,073.00 | 1,078.00 | 1,049.00 | 1,055.00 | 0.0M |
| 2025-01-06 | 1,052.00 | 1,079.00 | 1,033.00 | 1,065.00 | 0.0M |