1,934.50
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 | 1,922.20 | 1,938.00 | 1,898.80 | 1,934.50 | 0.0M |
| 2025-09-25 | 1,963.90 | 1,968.30 | 1,945.70 | 1,949.40 | 0.0M |
| 2025-09-24 | 1,964.00 | 1,967.80 | 1,950.00 | 1,960.75 | 0.0M |
| 2025-09-23 | 2,001.20 | 2,001.20 | 1,964.00 | 1,973.00 | 0.0M |
| 2025-09-22 | 2,037.95 | 2,044.00 | 1,975.00 | 1,983.55 | 0.0M |
| 2025-09-19 | 2,021.05 | 2,045.85 | 2,001.20 | 2,007.75 | 0.0M |
| 2025-09-18 | 2,034.85 | 2,048.00 | 2,003.80 | 2,039.00 | 0.0M |
| 2025-09-17 | 2,061.25 | 2,063.20 | 2,044.00 | 2,050.00 | 0.0M |
| 2025-09-16 | 2,057.00 | 2,092.50 | 2,026.50 | 2,058.55 | 0.0M |
| 2025-09-15 | 2,070.90 | 2,071.80 | 2,037.10 | 2,055.00 | 0.0M |
| 2025-09-12 | 2,128.95 | 2,128.95 | 2,070.90 | 2,077.00 | 0.0M |
| 2025-09-11 | 2,124.00 | 2,170.00 | 2,111.00 | 2,115.00 | 0.0M |
| 2025-09-10 | 2,118.50 | 2,136.90 | 2,083.50 | 2,107.00 | 0.0M |
| 2025-09-09 | 2,149.00 | 2,172.25 | 2,108.55 | 2,113.80 | 0.0M |
| 2025-09-08 | 2,147.95 | 2,168.00 | 2,126.60 | 2,133.90 | 0.0M |
| 2025-09-05 | 2,113.90 | 2,170.60 | 2,078.75 | 2,126.15 | 0.0M |
| 2025-09-04 | 2,059.00 | 2,136.95 | 2,059.00 | 2,096.70 | 0.0M |
| 2025-09-03 | 2,064.00 | 2,073.20 | 2,033.45 | 2,048.35 | 0.0M |
| 2025-09-02 | 2,048.45 | 2,077.40 | 2,046.50 | 2,069.55 | 0.0M |
| 2025-09-01 | 2,021.90 | 2,061.00 | 2,018.05 | 2,037.45 | 0.0M |
| 2025-08-29 | 2,048.55 | 2,064.95 | 2,013.95 | 2,025.45 | 0.0M |
| 2025-08-28 | 2,062.05 | 2,106.00 | 2,022.15 | 2,032.60 | 0.0M |
| 2025-08-26 | 2,113.05 | 2,148.85 | 2,105.00 | 2,119.40 | 0.0M |
| 2025-08-25 | 2,038.95 | 2,170.00 | 2,038.95 | 2,129.70 | 0.0M |
| 2025-08-22 | 2,046.20 | 2,055.70 | 1,995.65 | 2,017.75 | 0.0M |
| 2025-08-21 | 2,029.80 | 2,068.95 | 2,024.85 | 2,052.50 | 0.0M |
| 2025-08-20 | 1,968.00 | 2,155.55 | 1,954.20 | 2,014.80 | 0.0M |
| 2025-08-19 | 1,921.20 | 1,952.00 | 1,920.00 | 1,949.05 | 0.0M |
| 2025-08-18 | 1,929.00 | 1,937.95 | 1,916.50 | 1,926.80 | 0.0M |
| 2025-08-14 | 1,908.65 | 1,920.80 | 1,874.85 | 1,900.35 | 0.0M |
| 2025-08-13 | 1,967.65 | 1,967.65 | 1,890.10 | 1,922.25 | 0.0M |
| 2025-08-12 | 1,938.40 | 1,969.10 | 1,922.20 | 1,937.05 | 0.0M |
| 2025-08-11 | 1,926.05 | 1,995.00 | 1,907.20 | 1,930.55 | 0.0M |
| 2025-08-08 | 2,028.95 | 2,028.95 | 1,937.75 | 1,952.60 | 0.0M |
| 2025-08-07 | 1,952.05 | 2,065.20 | 1,952.05 | 2,010.75 | 0.0M |
| 2025-08-06 | 2,004.00 | 2,078.40 | 1,955.00 | 1,988.15 | 0.0M |
| 2025-08-05 | 2,163.90 | 2,171.00 | 2,015.05 | 2,025.50 | 0.0M |
| 2025-08-04 | 2,199.65 | 2,347.70 | 2,088.00 | 2,118.95 | 0.0M |
| 2025-08-01 | 1,957.85 | 2,332.60 | 1,852.00 | 2,183.15 | 0.0M |
| 2025-07-31 | 1,968.00 | 1,975.00 | 1,872.55 | 1,949.95 | 0.0M |
| 2025-07-30 | 1,868.00 | 1,898.00 | 1,860.40 | 1,887.95 | 0.0M |
| 2025-07-29 | 1,827.15 | 1,852.75 | 1,810.00 | 1,852.05 | 0.0M |
| 2025-07-28 | 1,820.85 | 1,836.55 | 1,794.85 | 1,811.65 | 0.0M |
| 2025-07-25 | 1,866.75 | 1,880.05 | 1,800.00 | 1,801.45 | 0.0M |
| 2025-07-24 | 1,865.45 | 1,895.55 | 1,852.00 | 1,865.75 | 0.0M |
| 2025-07-23 | 1,876.10 | 1,890.10 | 1,842.70 | 1,868.80 | 0.0M |
| 2025-07-22 | 1,917.65 | 1,917.65 | 1,876.10 | 1,892.15 | 0.0M |
| 2025-07-21 | 1,947.85 | 1,971.20 | 1,881.30 | 1,887.30 | 0.0M |
| 2025-07-18 | 1,961.80 | 1,965.15 | 1,900.00 | 1,933.55 | 0.0M |
| 2025-07-17 | 1,869.00 | 2,057.75 | 1,869.00 | 1,946.45 | 0.0M |
| 2025-07-16 | 1,878.05 | 1,887.80 | 1,845.00 | 1,861.35 | 0.0M |
| 2025-07-15 | 1,869.00 | 1,888.35 | 1,866.35 | 1,881.75 | 0.0M |
| 2025-07-14 | 1,812.05 | 1,873.50 | 1,800.65 | 1,852.30 | 0.0M |
| 2025-07-11 | 1,810.00 | 1,824.05 | 1,800.00 | 1,807.55 | 0.0M |
| 2025-07-10 | 1,814.75 | 1,826.00 | 1,781.10 | 1,798.05 | 0.0M |
| 2025-07-09 | 1,788.35 | 1,816.90 | 1,788.35 | 1,816.90 | 0.0M |
| 2025-07-08 | 1,796.35 | 1,839.00 | 1,782.15 | 1,788.15 | 0.0M |
| 2025-07-07 | 1,802.85 | 1,804.55 | 1,780.05 | 1,793.30 | 0.0M |
| 2025-07-04 | 1,806.90 | 1,809.75 | 1,781.20 | 1,790.00 | 0.0M |
| 2025-07-03 | 1,810.00 | 1,815.95 | 1,798.00 | 1,806.90 | 0.0M |
| 2025-07-02 | 1,807.90 | 1,816.65 | 1,794.55 | 1,800.05 | 0.0M |
| 2025-07-01 | 1,850.00 | 1,852.60 | 1,810.50 | 1,813.35 | 0.0M |
| 2025-06-30 | 1,854.50 | 1,858.10 | 1,848.35 | 1,850.00 | 0.0M |
| 2025-06-27 | 1,827.65 | 1,868.00 | 1,776.60 | 1,845.15 | 0.0M |
| 2025-06-26 | 1,842.05 | 1,856.90 | 1,815.35 | 1,816.75 | 0.0M |
| 2025-06-25 | 1,829.00 | 1,854.25 | 1,829.00 | 1,853.80 | 0.0M |
| 2025-06-24 | 1,781.90 | 1,818.00 | 1,781.90 | 1,818.00 | 0.0M |
| 2025-06-23 | 1,739.40 | 1,767.20 | 1,739.40 | 1,756.45 | 0.0M |
| 2025-06-20 | 1,775.50 | 1,800.60 | 1,742.80 | 1,747.20 | 0.0M |
| 2025-06-19 | 1,811.30 | 1,814.20 | 1,775.40 | 1,775.40 | 0.0M |
| 2025-06-18 | 1,839.00 | 1,839.00 | 1,796.05 | 1,800.90 | 0.0M |
| 2025-06-17 | 1,849.00 | 1,869.60 | 1,810.00 | 1,821.70 | 0.0M |
| 2025-06-16 | 1,831.00 | 1,858.35 | 1,831.00 | 1,846.60 | 0.0M |
| 2025-06-13 | 1,841.00 | 1,878.00 | 1,814.70 | 1,859.15 | 0.0M |
| 2025-06-12 | 1,755.00 | 1,894.70 | 1,755.00 | 1,861.75 | 0.0M |
| 2025-06-11 | 1,879.00 | 1,894.70 | 1,856.00 | 1,862.00 | 0.0M |
| 2025-06-10 | 1,865.70 | 1,888.00 | 1,850.00 | 1,852.30 | 0.0M |
| 2025-06-09 | 1,852.00 | 1,884.20 | 1,850.35 | 1,877.80 | 0.0M |
| 2025-06-06 | 1,909.85 | 1,910.00 | 1,849.40 | 1,851.95 | 0.0M |
| 2025-06-05 | 1,824.00 | 1,951.00 | 1,818.25 | 1,871.10 | 0.0M |
| 2025-06-04 | 1,775.95 | 1,803.80 | 1,773.10 | 1,803.80 | 0.0M |
| 2025-06-03 | 1,781.05 | 1,821.45 | 1,766.60 | 1,778.90 | 0.0M |
| 2025-06-02 | 1,781.00 | 1,819.00 | 1,771.00 | 1,807.40 | 0.0M |
| 2025-05-30 | 1,818.00 | 1,819.00 | 1,773.50 | 1,789.85 | 0.0M |
| 2025-05-29 | 1,771.00 | 1,821.65 | 1,771.00 | 1,815.05 | 0.0M |
| 2025-05-28 | 1,752.05 | 1,830.00 | 1,752.05 | 1,822.00 | 0.0M |
| 2025-05-27 | 1,817.65 | 1,821.10 | 1,797.10 | 1,800.75 | 0.0M |
| 2025-05-26 | 1,800.70 | 1,838.05 | 1,778.00 | 1,819.80 | 0.0M |
| 2025-05-23 | 1,787.90 | 1,795.00 | 1,766.10 | 1,792.00 | 0.0M |
| 2025-05-22 | 1,726.05 | 1,779.00 | 1,726.05 | 1,768.25 | 0.0M |
| 2025-05-21 | 1,787.60 | 1,808.45 | 1,745.25 | 1,760.30 | 0.0M |
| 2025-05-20 | 1,826.00 | 1,826.95 | 1,766.20 | 1,770.50 | 0.0M |
| 2025-05-19 | 1,849.00 | 1,872.90 | 1,840.00 | 1,842.25 | 0.0M |
| 2025-05-16 | 1,801.50 | 1,826.60 | 1,801.50 | 1,820.00 | 0.0M |
| 2025-05-15 | 1,811.85 | 1,822.45 | 1,776.20 | 1,798.60 | 0.0M |
| 2025-05-14 | 1,765.10 | 1,823.95 | 1,738.40 | 1,805.80 | 0.0M |
| 2025-05-13 | 1,747.85 | 1,780.25 | 1,747.85 | 1,769.35 | 0.0M |
| 2025-05-12 | 1,655.05 | 1,758.00 | 1,655.05 | 1,744.20 | 0.0M |
| 2025-05-09 | 1,678.25 | 1,790.00 | 1,618.15 | 1,647.85 | 0.0M |
| 2025-05-08 | 1,794.50 | 1,798.40 | 1,677.30 | 1,697.85 | 0.0M |
| 2025-05-07 | 1,736.20 | 1,795.00 | 1,685.20 | 1,772.65 | 0.0M |
| 2025-05-06 | 1,803.20 | 1,803.20 | 1,712.85 | 1,729.65 | 0.0M |
| 2025-05-05 | 1,752.00 | 1,824.00 | 1,748.15 | 1,794.75 | 0.0M |
| 2025-05-02 | 1,771.45 | 1,789.80 | 1,734.90 | 1,752.90 | 0.0M |
| 2025-04-30 | 1,851.20 | 1,851.20 | 1,770.00 | 1,788.80 | 0.0M |
| 2025-04-29 | 1,921.90 | 1,930.40 | 1,824.90 | 1,841.20 | 0.0M |
| 2025-04-28 | 1,901.65 | 1,969.00 | 1,873.50 | 1,916.05 | 0.0M |
| 2025-04-25 | 1,969.00 | 2,030.30 | 1,850.00 | 1,945.10 | 0.0M |
| 2025-04-24 | 1,810.60 | 1,983.90 | 1,794.30 | 1,949.30 | 0.0M |
| 2025-04-23 | 1,770.80 | 1,824.00 | 1,759.05 | 1,801.80 | 0.0M |
| 2025-04-22 | 1,830.00 | 1,830.00 | 1,747.90 | 1,777.25 | 0.0M |
| 2025-04-21 | 1,774.90 | 1,847.90 | 1,750.70 | 1,811.55 | 0.0M |
| 2025-04-17 | 1,768.90 | 1,825.70 | 1,725.20 | 1,768.00 | 0.0M |
| 2025-04-16 | 1,763.00 | 1,793.85 | 1,719.00 | 1,770.80 | 0.0M |
| 2025-04-15 | 1,668.20 | 1,753.00 | 1,668.00 | 1,741.95 | 0.0M |
| 2025-04-11 | 1,663.80 | 1,666.85 | 1,611.90 | 1,631.65 | 0.0M |
| 2025-04-09 | 1,683.25 | 1,684.50 | 1,598.00 | 1,618.85 | 0.0M |
| 2025-04-08 | 1,698.00 | 1,740.60 | 1,663.20 | 1,693.50 | 0.0M |
| 2025-04-07 | 1,501.10 | 1,698.65 | 1,501.10 | 1,654.50 | 0.0M |
| 2025-04-04 | 1,790.00 | 1,805.10 | 1,730.00 | 1,777.65 | 0.0M |
| 2025-04-03 | 1,740.00 | 1,860.85 | 1,689.80 | 1,835.80 | 0.0M |
| 2025-04-02 | 1,454.70 | 1,789.25 | 1,454.70 | 1,789.25 | 0.0M |
| 2025-04-01 | 1,269.00 | 1,504.65 | 1,269.00 | 1,491.05 | 0.0M |
| 2025-03-28 | 1,349.00 | 1,350.40 | 1,246.75 | 1,253.90 | 0.0M |
| 2025-03-27 | 1,340.65 | 1,374.35 | 1,314.90 | 1,339.70 | 0.0M |
| 2025-03-26 | 1,378.30 | 1,382.90 | 1,348.00 | 1,354.80 | 0.0M |
| 2025-03-25 | 1,405.00 | 1,415.80 | 1,378.00 | 1,380.70 | 0.0M |
| 2025-03-24 | 1,381.00 | 1,440.00 | 1,381.00 | 1,402.05 | 0.0M |
| 2025-03-21 | 1,410.00 | 1,448.60 | 1,381.75 | 1,387.55 | 0.0M |
| 2025-03-20 | 1,439.95 | 1,451.40 | 1,393.70 | 1,405.65 | 0.0M |
| 2025-03-19 | 1,449.00 | 1,467.80 | 1,385.90 | 1,403.65 | 0.0M |
| 2025-03-18 | 1,427.00 | 1,499.00 | 1,395.25 | 1,418.65 | 0.0M |
| 2025-03-17 | 1,312.05 | 1,512.90 | 1,312.05 | 1,419.85 | 0.0M |
| 2025-03-13 | 1,299.00 | 1,380.00 | 1,272.80 | 1,348.95 | 0.0M |
| 2025-03-12 | 1,368.95 | 1,373.05 | 1,267.35 | 1,286.95 | 0.0M |
| 2025-03-11 | 1,397.95 | 1,398.00 | 1,315.00 | 1,330.65 | 0.0M |
| 2025-03-10 | 1,458.95 | 1,460.00 | 1,355.25 | 1,372.40 | 0.0M |
| 2025-03-07 | 1,465.00 | 1,488.10 | 1,414.00 | 1,426.95 | 0.0M |
| 2025-03-06 | 1,466.95 | 1,488.10 | 1,421.00 | 1,445.20 | 0.0M |
| 2025-03-05 | 1,444.00 | 1,486.70 | 1,410.00 | 1,467.10 | 0.0M |
| 2025-03-04 | 1,442.00 | 1,453.00 | 1,414.90 | 1,422.80 | 0.0M |
| 2025-03-03 | 1,498.00 | 1,498.00 | 1,411.05 | 1,428.30 | 0.0M |
| 2025-02-28 | 1,564.35 | 1,564.35 | 1,464.25 | 1,500.45 | 0.0M |
| 2025-02-27 | 1,669.00 | 1,669.00 | 1,555.00 | 1,564.35 | 0.0M |
| 2025-02-25 | 1,606.00 | 1,620.00 | 1,567.80 | 1,582.00 | 0.0M |
| 2025-02-24 | 1,588.85 | 1,625.00 | 1,546.05 | 1,606.00 | 0.0M |
| 2025-02-21 | 1,623.00 | 1,640.00 | 1,578.05 | 1,623.55 | 0.0M |
| 2025-02-20 | 1,611.80 | 1,645.00 | 1,590.00 | 1,604.85 | 0.0M |
| 2025-02-19 | 1,593.05 | 1,631.75 | 1,592.05 | 1,602.00 | 0.0M |
| 2025-02-18 | 1,616.95 | 1,636.45 | 1,571.90 | 1,580.85 | 0.0M |
| 2025-02-17 | 1,655.00 | 1,688.55 | 1,600.80 | 1,634.00 | 0.0M |
| 2025-02-14 | 1,740.35 | 1,745.35 | 1,681.00 | 1,692.00 | 0.0M |
| 2025-02-13 | 1,799.00 | 1,824.00 | 1,720.00 | 1,725.55 | 0.0M |
| 2025-02-12 | 1,808.55 | 1,808.55 | 1,701.90 | 1,767.50 | 0.0M |
| 2025-02-11 | 1,825.00 | 1,825.00 | 1,759.80 | 1,808.55 | 0.0M |
| 2025-02-10 | 1,875.00 | 1,876.85 | 1,831.90 | 1,839.10 | 0.0M |
| 2025-02-07 | 1,924.00 | 1,931.85 | 1,870.00 | 1,873.75 | 0.0M |
| 2025-02-06 | 1,923.95 | 1,979.00 | 1,884.85 | 1,910.80 | 0.0M |
| 2025-02-05 | 1,924.00 | 1,949.00 | 1,902.00 | 1,903.60 | 0.0M |
| 2025-02-04 | 1,902.05 | 1,937.00 | 1,875.00 | 1,893.50 | 0.0M |
| 2025-02-03 | 1,925.20 | 1,949.35 | 1,883.15 | 1,902.00 | 0.0M |
| 2025-02-01 | 1,975.10 | 2,024.00 | 1,940.65 | 1,951.25 | 0.0M |
| 2025-01-31 | 2,069.80 | 2,069.80 | 1,960.00 | 1,965.55 | 0.0M |
| 2025-01-30 | 2,112.35 | 2,295.00 | 2,022.10 | 2,036.70 | 0.0M |
| 2025-01-29 | 2,122.00 | 2,137.55 | 2,079.65 | 2,097.60 | 0.0M |
| 2025-01-28 | 2,114.45 | 2,114.45 | 2,060.95 | 2,096.30 | 0.0M |
| 2025-01-27 | 2,135.95 | 2,169.00 | 2,092.30 | 2,117.55 | 0.0M |
| 2025-01-24 | 2,176.05 | 2,192.75 | 2,164.20 | 2,187.20 | 0.0M |
| 2025-01-23 | 2,182.00 | 2,249.00 | 2,170.00 | 2,171.00 | 0.0M |
| 2025-01-22 | 2,126.70 | 2,190.70 | 2,126.70 | 2,183.20 | 0.0M |
| 2025-01-21 | 2,229.00 | 2,229.00 | 2,191.70 | 2,201.30 | 0.0M |
| 2025-01-20 | 2,212.10 | 2,212.10 | 2,181.00 | 2,207.50 | 0.0M |
| 2025-01-17 | 2,208.40 | 2,252.10 | 2,186.55 | 2,235.95 | 0.0M |
| 2025-01-16 | 2,206.10 | 2,222.40 | 2,186.10 | 2,200.90 | 0.0M |
| 2025-01-15 | 2,219.60 | 2,246.90 | 2,170.00 | 2,186.10 | 0.0M |
| 2025-01-14 | 2,090.05 | 2,238.00 | 2,090.05 | 2,233.80 | 0.0M |
| 2025-01-13 | 2,220.05 | 2,271.00 | 2,165.35 | 2,205.75 | 0.0M |
| 2025-01-10 | 2,350.00 | 2,352.85 | 2,223.00 | 2,265.70 | 0.0M |
| 2025-01-09 | 2,369.40 | 2,369.40 | 2,343.00 | 2,343.00 | 0.0M |
| 2025-01-08 | 2,379.40 | 2,379.40 | 2,363.00 | 2,363.00 | 0.0M |
| 2025-01-07 | 2,375.10 | 2,401.90 | 2,375.10 | 2,378.25 | 0.0M |
| 2025-01-06 | 2,402.00 | 2,415.50 | 2,350.00 | 2,374.60 | 0.0M |
| 2025-01-03 | 2,387.85 | 2,448.45 | 2,379.75 | 2,405.55 | 0.0M |
| 2025-01-02 | 2,422.70 | 2,489.65 | 2,340.00 | 2,383.85 | 0.0M |
| 2025-01-01 | 2,411.90 | 2,416.00 | 2,385.00 | 2,390.00 | 0.0M |