2,158.00
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 | 2,157.00 | 2,158.00 | 2,157.00 | 2,158.00 | 0.0M |
| 2025-09-26 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 0.0M |
| 2025-09-25 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 0.0M |
| 2025-09-24 | 2,183.00 | 2,183.00 | 2,168.00 | 2,169.00 | 0.0M |
| 2025-09-22 | 2,195.00 | 2,195.00 | 2,150.00 | 2,168.00 | 0.0M |
| 2025-09-19 | 2,166.00 | 2,200.00 | 2,134.00 | 2,179.00 | 0.0M |
| 2025-09-18 | 2,153.00 | 2,153.00 | 2,128.00 | 2,128.00 | 0.0M |
| 2025-09-17 | 2,180.00 | 2,180.00 | 2,132.00 | 2,141.00 | 0.0M |
| 2025-09-16 | 2,103.00 | 2,175.00 | 2,103.00 | 2,140.00 | 0.0M |
| 2025-09-12 | 2,210.00 | 2,210.00 | 2,170.00 | 2,185.00 | 0.0M |
| 2025-09-11 | 2,232.00 | 2,232.00 | 2,210.00 | 2,210.00 | 0.0M |
| 2025-09-10 | 2,226.00 | 2,232.00 | 2,226.00 | 2,232.00 | 0.0M |
| 2025-09-09 | 2,209.00 | 2,250.00 | 2,181.00 | 2,250.00 | 0.0M |
| 2025-09-08 | 2,190.00 | 2,200.00 | 2,190.00 | 2,200.00 | 0.0M |
| 2025-09-05 | 2,153.00 | 2,154.00 | 2,153.00 | 2,153.00 | 0.0M |
| 2025-09-04 | 2,142.00 | 2,170.00 | 2,133.00 | 2,153.00 | 0.0M |
| 2025-09-03 | 2,140.00 | 2,143.00 | 2,140.00 | 2,142.00 | 0.0M |
| 2025-09-02 | 2,158.00 | 2,180.00 | 2,158.00 | 2,163.00 | 0.0M |
| 2025-09-01 | 2,156.00 | 2,158.00 | 2,113.00 | 2,158.00 | 0.0M |
| 2025-08-29 | 2,191.00 | 2,191.00 | 2,156.00 | 2,156.00 | 0.0M |
| 2025-08-28 | 2,182.00 | 2,270.00 | 2,095.00 | 2,191.00 | 0.0M |
| 2025-08-27 | 2,300.00 | 2,315.00 | 2,296.00 | 2,296.00 | 0.0M |
| 2025-08-26 | 2,298.00 | 2,313.00 | 2,290.00 | 2,310.00 | 0.0M |
| 2025-08-25 | 2,299.00 | 2,299.00 | 2,266.00 | 2,291.00 | 0.0M |
| 2025-08-22 | 2,278.00 | 2,280.00 | 2,265.00 | 2,279.00 | 0.0M |
| 2025-08-21 | 2,240.00 | 2,275.00 | 2,236.00 | 2,275.00 | 0.0M |
| 2025-08-20 | 2,243.00 | 2,254.00 | 2,225.00 | 2,231.00 | 0.0M |
| 2025-08-19 | 2,250.00 | 2,252.00 | 2,235.00 | 2,252.00 | 0.0M |
| 2025-08-18 | 2,246.00 | 2,250.00 | 2,232.00 | 2,244.00 | 0.0M |
| 2025-08-15 | 2,240.00 | 2,248.00 | 2,230.00 | 2,246.00 | 0.0M |
| 2025-08-14 | 2,230.00 | 2,235.00 | 2,230.00 | 2,235.00 | 0.0M |
| 2025-08-13 | 2,229.00 | 2,231.00 | 2,224.00 | 2,224.00 | 0.0M |
| 2025-08-12 | 2,221.00 | 2,223.00 | 2,211.00 | 2,223.00 | 0.0M |
| 2025-08-08 | 2,215.00 | 2,215.00 | 2,184.00 | 2,198.00 | 0.0M |
| 2025-08-07 | 2,200.00 | 2,211.00 | 2,200.00 | 2,211.00 | 0.0M |
| 2025-08-06 | 2,185.00 | 2,198.00 | 2,185.00 | 2,198.00 | 0.0M |
| 2025-08-05 | 2,178.00 | 2,184.00 | 2,177.00 | 2,184.00 | 0.0M |
| 2025-08-04 | 2,185.00 | 2,185.00 | 2,176.00 | 2,176.00 | 0.0M |
| 2025-08-01 | 2,171.00 | 2,175.00 | 2,160.00 | 2,170.00 | 0.0M |
| 2025-07-31 | 2,201.00 | 2,269.00 | 2,190.00 | 2,190.00 | 0.0M |
| 2025-07-30 | 2,210.00 | 2,226.00 | 2,208.00 | 2,210.00 | 0.0M |
| 2025-07-29 | 2,190.00 | 2,217.00 | 2,190.00 | 2,217.00 | 0.0M |
| 2025-07-28 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 0.0M |
| 2025-07-25 | 2,214.00 | 2,214.00 | 2,214.00 | 2,214.00 | 0.0M |
| 2025-07-24 | 2,214.00 | 2,214.00 | 2,200.00 | 2,214.00 | 0.0M |
| 2025-07-23 | 2,199.00 | 2,210.00 | 2,191.00 | 2,202.00 | 0.0M |
| 2025-07-22 | 2,172.00 | 2,248.00 | 2,172.00 | 2,199.00 | 0.0M |
| 2025-07-18 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | 0.0M |
| 2025-07-17 | 2,200.00 | 2,212.00 | 2,200.00 | 2,212.00 | 0.0M |
| 2025-07-16 | 2,200.00 | 2,200.00 | 2,151.00 | 2,170.00 | 0.0M |
| 2025-07-15 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2025-07-14 | 2,200.00 | 2,200.00 | 2,177.00 | 2,200.00 | 0.0M |
| 2025-07-11 | 2,223.00 | 2,223.00 | 2,169.00 | 2,175.00 | 0.0M |
| 2025-07-10 | 2,143.00 | 2,238.00 | 2,135.00 | 2,223.00 | 0.0M |
| 2025-07-09 | 2,134.00 | 2,143.00 | 2,134.00 | 2,143.00 | 0.0M |
| 2025-07-08 | 2,112.00 | 2,133.00 | 2,112.00 | 2,130.00 | 0.0M |
| 2025-07-07 | 2,120.00 | 2,120.00 | 2,101.00 | 2,113.00 | 0.0M |
| 2025-07-04 | 2,130.00 | 2,139.00 | 2,112.00 | 2,120.00 | 0.0M |
| 2025-07-03 | 2,090.00 | 2,123.00 | 2,090.00 | 2,123.00 | 0.0M |
| 2025-07-02 | 2,116.00 | 2,116.00 | 2,062.00 | 2,090.00 | 0.0M |
| 2025-07-01 | 2,012.00 | 2,012.00 | 2,007.00 | 2,007.00 | 0.0M |
| 2025-06-30 | 2,007.00 | 2,008.00 | 2,007.00 | 2,008.00 | 0.0M |
| 2025-06-27 | 2,014.00 | 2,014.00 | 2,008.00 | 2,008.00 | 0.0M |
| 2025-06-26 | 2,005.00 | 2,007.00 | 2,005.00 | 2,007.00 | 0.0M |
| 2025-06-25 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0.0M |
| 2025-06-24 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 0.0M |
| 2025-06-17 | 2,000.00 | 2,005.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-06-16 | 2,000.00 | 2,000.00 | 1,985.00 | 1,999.00 | 0.0M |
| 2025-06-12 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 0.0M |
| 2025-06-11 | 2,010.00 | 2,011.00 | 2,010.00 | 2,011.00 | 0.0M |
| 2025-06-09 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 0.0M |
| 2025-06-05 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-06-04 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-06-02 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-05-30 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-05-29 | 2,002.00 | 2,002.00 | 2,002.00 | 2,002.00 | 0.0M |
| 2025-05-27 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-05-26 | 1,985.00 | 2,001.00 | 1,985.00 | 1,998.00 | 0.0M |
| 2025-05-23 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 0.0M |
| 2025-05-22 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 0.0M |
| 2025-05-20 | 1,967.00 | 1,980.00 | 1,961.00 | 1,969.00 | 0.0M |
| 2025-05-19 | 1,996.00 | 2,019.00 | 1,967.00 | 1,967.00 | 0.0M |
| 2025-05-16 | 2,000.00 | 2,000.00 | 1,976.00 | 1,976.00 | 0.0M |
| 2025-05-15 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | 0.0M |
| 2025-05-14 | 2,012.00 | 2,014.00 | 2,000.00 | 2,014.00 | 0.0M |
| 2025-05-12 | 1,990.00 | 1,994.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2025-05-09 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-05-08 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 0.0M |
| 2025-05-07 | 1,975.00 | 1,980.00 | 1,975.00 | 1,975.00 | 0.0M |
| 2025-05-02 | 1,968.00 | 2,070.00 | 1,965.00 | 1,975.00 | 0.0M |
| 2025-05-01 | 1,999.00 | 2,255.00 | 1,959.00 | 1,967.00 | 0.0M |
| 2025-04-30 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-04-25 | 2,010.00 | 2,010.00 | 1,987.00 | 2,000.00 | 0.0M |
| 2025-04-24 | 1,978.00 | 1,986.00 | 1,978.00 | 1,986.00 | 0.0M |
| 2025-04-23 | 1,955.00 | 2,100.00 | 1,940.00 | 1,969.00 | 0.0M |
| 2025-04-22 | 1,960.00 | 1,960.00 | 1,951.00 | 1,951.00 | 0.0M |
| 2025-04-21 | 1,951.00 | 1,952.00 | 1,951.00 | 1,952.00 | 0.0M |
| 2025-04-18 | 1,950.00 | 2,020.00 | 1,930.00 | 1,951.00 | 0.0M |
| 2025-04-17 | 1,912.00 | 1,929.00 | 1,912.00 | 1,929.00 | 0.0M |
| 2025-04-16 | 1,955.00 | 1,960.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-04-15 | 1,960.00 | 1,960.00 | 1,951.00 | 1,951.00 | 0.0M |
| 2025-04-14 | 1,950.00 | 1,960.00 | 1,950.00 | 1,960.00 | 0.0M |
| 2025-04-11 | 1,928.00 | 1,950.00 | 1,928.00 | 1,950.00 | 0.0M |
| 2025-04-10 | 1,940.00 | 1,950.00 | 1,928.00 | 1,928.00 | 0.0M |
| 2025-04-09 | 1,945.00 | 1,945.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2025-04-08 | 1,905.00 | 1,950.00 | 1,905.00 | 1,950.00 | 0.0M |
| 2025-04-07 | 1,886.00 | 1,900.00 | 1,846.00 | 1,900.00 | 0.0M |
| 2025-04-04 | 1,950.00 | 1,975.00 | 1,945.00 | 1,966.00 | 0.0M |
| 2025-04-03 | 2,033.00 | 2,037.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2025-04-02 | 2,051.00 | 2,051.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2025-04-01 | 2,057.00 | 2,057.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2025-03-31 | 2,060.00 | 2,060.00 | 2,057.00 | 2,057.00 | 0.0M |
| 2025-03-28 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0.0M |
| 2025-03-26 | 2,061.00 | 2,061.00 | 2,060.00 | 2,060.00 | 0.0M |
| 2025-03-25 | 2,075.00 | 2,075.00 | 2,070.00 | 2,070.00 | 0.0M |
| 2025-03-24 | 2,050.00 | 2,056.00 | 2,050.00 | 2,056.00 | 0.0M |
| 2025-03-21 | 2,026.00 | 2,050.00 | 2,026.00 | 2,050.00 | 0.0M |
| 2025-03-19 | 2,040.00 | 2,041.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2025-03-18 | 2,040.00 | 2,041.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2025-03-17 | 2,027.00 | 2,040.00 | 2,027.00 | 2,040.00 | 0.0M |
| 2025-03-14 | 2,041.00 | 2,041.00 | 2,020.00 | 2,035.00 | 0.0M |
| 2025-03-13 | 2,026.00 | 2,040.00 | 2,026.00 | 2,040.00 | 0.0M |
| 2025-03-12 | 2,027.00 | 2,033.00 | 2,022.00 | 2,030.00 | 0.0M |
| 2025-03-11 | 2,030.00 | 2,030.00 | 2,021.00 | 2,021.00 | 0.0M |
| 2025-03-10 | 2,028.00 | 2,030.00 | 2,028.00 | 2,030.00 | 0.0M |
| 2025-03-07 | 2,030.00 | 2,030.00 | 2,027.00 | 2,027.00 | 0.0M |
| 2025-03-06 | 2,040.00 | 2,060.00 | 2,040.00 | 2,060.00 | 0.0M |
| 2025-03-05 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2025-03-03 | 2,020.00 | 2,040.00 | 2,020.00 | 2,040.00 | 0.0M |
| 2025-02-28 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 0.0M |
| 2025-02-27 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.0M |
| 2025-02-26 | 2,028.00 | 2,050.00 | 2,028.00 | 2,032.00 | 0.0M |
| 2025-02-25 | 2,037.00 | 2,037.00 | 2,028.00 | 2,028.00 | 0.0M |
| 2025-02-21 | 2,028.00 | 2,028.00 | 2,028.00 | 2,028.00 | 0.0M |
| 2025-02-20 | 2,019.00 | 2,028.00 | 2,019.00 | 2,028.00 | 0.0M |
| 2025-02-19 | 2,018.00 | 2,018.00 | 2,018.00 | 2,018.00 | 0.0M |
| 2025-02-18 | 2,020.00 | 2,020.00 | 2,018.00 | 2,018.00 | 0.0M |
| 2025-02-17 | 2,025.00 | 2,025.00 | 2,016.00 | 2,017.00 | 0.0M |
| 2025-02-14 | 2,024.00 | 2,025.00 | 2,024.00 | 2,025.00 | 0.0M |
| 2025-02-13 | 2,016.00 | 2,020.00 | 2,013.00 | 2,015.00 | 0.0M |
| 2025-02-12 | 2,010.00 | 2,021.00 | 2,010.00 | 2,020.00 | 0.0M |
| 2025-02-10 | 2,006.00 | 2,010.00 | 2,005.00 | 2,008.00 | 0.0M |
| 2025-02-07 | 2,019.00 | 2,035.00 | 2,012.00 | 2,012.00 | 0.0M |
| 2025-02-06 | 2,020.00 | 2,021.00 | 2,020.00 | 2,021.00 | 0.0M |
| 2025-02-05 | 2,015.00 | 2,025.00 | 2,015.00 | 2,025.00 | 0.0M |
| 2025-02-04 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | 0.0M |
| 2025-02-03 | 2,013.00 | 2,015.00 | 2,013.00 | 2,015.00 | 0.0M |
| 2025-01-31 | 2,012.00 | 2,012.00 | 2,012.00 | 2,012.00 | 0.0M |
| 2025-01-30 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 0.0M |
| 2025-01-29 | 2,000.00 | 2,011.00 | 2,000.00 | 2,003.00 | 0.0M |
| 2025-01-28 | 2,020.00 | 2,020.00 | 2,011.00 | 2,011.00 | 0.0M |
| 2025-01-27 | 2,048.00 | 2,048.00 | 2,010.00 | 2,010.00 | 0.0M |
| 2025-01-24 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 0.0M |
| 2025-01-23 | 2,040.00 | 2,040.00 | 2,011.00 | 2,014.00 | 0.0M |
| 2025-01-22 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 0.0M |
| 2025-01-20 | 2,030.00 | 2,059.00 | 2,030.00 | 2,031.00 | 0.0M |
| 2025-01-16 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2025-01-14 | 2,060.00 | 2,060.00 | 2,029.00 | 2,050.00 | 0.0M |
| 2025-01-10 | 2,030.00 | 2,060.00 | 2,030.00 | 2,060.00 | 0.0M |
| 2025-01-09 | 2,065.00 | 2,065.00 | 2,027.00 | 2,040.00 | 0.0M |
| 2025-01-07 | 2,030.00 | 2,050.00 | 2,030.00 | 2,050.00 | 0.0M |
| 2025-01-06 | 2,020.00 | 2,033.00 | 2,020.00 | 2,033.00 | 0.0M |