2,007.00
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 | 1,990.00 | 2,059.00 | 1,985.00 | 2,007.00 | 0.1M |
| 2025-09-26 | 2,169.00 | 2,180.00 | 2,160.00 | 2,180.00 | 0.0M |
| 2025-09-25 | 2,180.00 | 2,180.00 | 2,130.00 | 2,130.00 | 0.0M |
| 2025-09-24 | 2,120.00 | 2,149.00 | 2,100.00 | 2,149.00 | 0.0M |
| 2025-09-22 | 2,080.00 | 2,121.00 | 2,080.00 | 2,120.00 | 0.0M |
| 2025-09-19 | 2,070.00 | 2,070.00 | 2,046.00 | 2,050.00 | 0.0M |
| 2025-09-18 | 2,023.00 | 2,050.00 | 2,023.00 | 2,050.00 | 0.0M |
| 2025-09-17 | 2,023.00 | 2,023.00 | 2,023.00 | 2,023.00 | 0.0M |
| 2025-09-16 | 2,020.00 | 2,050.00 | 2,020.00 | 2,023.00 | 0.0M |
| 2025-09-12 | 2,050.00 | 2,050.00 | 2,030.00 | 2,030.00 | 0.0M |
| 2025-09-11 | 2,025.00 | 2,049.00 | 2,025.00 | 2,030.00 | 0.0M |
| 2025-09-09 | 1,993.00 | 2,060.00 | 1,993.00 | 2,017.00 | 0.0M |
| 2025-09-08 | 1,990.00 | 2,029.00 | 1,990.00 | 2,029.00 | 0.0M |
| 2025-09-05 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0.0M |
| 2025-09-04 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0.0M |
| 2025-09-03 | 1,930.00 | 1,999.00 | 1,930.00 | 1,989.00 | 0.0M |
| 2025-09-02 | 1,940.00 | 1,940.00 | 1,930.00 | 1,930.00 | 0.0M |
| 2025-09-01 | 1,910.00 | 1,920.00 | 1,910.00 | 1,920.00 | 0.0M |
| 2025-08-29 | 1,920.00 | 1,921.00 | 1,920.00 | 1,921.00 | 0.0M |
| 2025-08-28 | 1,918.00 | 1,940.00 | 1,882.00 | 1,919.00 | 0.0M |
| 2025-08-27 | 1,959.00 | 1,959.00 | 1,958.00 | 1,958.00 | 0.0M |
| 2025-08-26 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-08-25 | 1,931.00 | 1,953.00 | 1,931.00 | 1,950.00 | 0.0M |
| 2025-08-22 | 1,930.00 | 1,948.00 | 1,914.00 | 1,931.00 | 0.0M |
| 2025-08-21 | 1,900.00 | 1,900.00 | 1,885.00 | 1,890.00 | 0.0M |
| 2025-08-20 | 1,866.00 | 1,900.00 | 1,866.00 | 1,900.00 | 0.0M |
| 2025-08-19 | 1,914.00 | 1,920.00 | 1,862.00 | 1,863.00 | 0.0M |
| 2025-08-18 | 1,895.00 | 1,965.00 | 1,895.00 | 1,914.00 | 0.0M |
| 2025-08-15 | 1,845.00 | 2,150.00 | 1,845.00 | 1,933.00 | 0.0M |
| 2025-08-14 | 1,820.00 | 1,834.00 | 1,814.00 | 1,834.00 | 0.0M |
| 2025-08-13 | 1,834.00 | 1,834.00 | 1,814.00 | 1,814.00 | 0.0M |
| 2025-08-12 | 1,841.00 | 1,845.00 | 1,820.00 | 1,840.00 | 0.0M |
| 2025-08-08 | 1,820.00 | 1,850.00 | 1,820.00 | 1,839.00 | 0.0M |
| 2025-08-07 | 1,795.00 | 1,829.00 | 1,750.00 | 1,829.00 | 0.0M |
| 2025-08-06 | 1,760.00 | 1,789.00 | 1,760.00 | 1,787.00 | 0.0M |
| 2025-08-05 | 1,755.00 | 1,758.00 | 1,755.00 | 1,758.00 | 0.0M |
| 2025-08-04 | 1,745.00 | 1,750.00 | 1,745.00 | 1,750.00 | 0.0M |
| 2025-08-01 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.0M |
| 2025-07-31 | 1,731.00 | 1,748.00 | 1,727.00 | 1,743.00 | 0.0M |
| 2025-07-30 | 1,747.00 | 1,747.00 | 1,746.00 | 1,746.00 | 0.0M |
| 2025-07-29 | 1,728.00 | 1,728.00 | 1,727.00 | 1,727.00 | 0.0M |
| 2025-07-25 | 1,747.00 | 1,747.00 | 1,729.00 | 1,729.00 | 0.0M |
| 2025-07-24 | 1,730.00 | 1,730.00 | 1,723.00 | 1,726.00 | 0.0M |
| 2025-07-23 | 1,725.00 | 1,730.00 | 1,725.00 | 1,730.00 | 0.0M |
| 2025-07-22 | 1,748.00 | 1,748.00 | 1,735.00 | 1,737.00 | 0.0M |
| 2025-07-18 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 0.0M |
| 2025-07-16 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.0M |
| 2025-07-15 | 1,780.00 | 1,780.00 | 1,720.00 | 1,731.00 | 0.0M |
| 2025-07-14 | 1,720.00 | 1,730.00 | 1,717.00 | 1,730.00 | 0.0M |
| 2025-07-11 | 1,719.00 | 1,720.00 | 1,715.00 | 1,715.00 | 0.0M |
| 2025-07-10 | 1,719.00 | 1,720.00 | 1,712.00 | 1,712.00 | 0.0M |
| 2025-07-09 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0.0M |
| 2025-07-07 | 1,694.00 | 1,718.00 | 1,694.00 | 1,718.00 | 0.0M |
| 2025-07-04 | 1,740.00 | 1,740.00 | 1,693.00 | 1,693.00 | 0.0M |
| 2025-07-03 | 1,700.00 | 1,700.00 | 1,698.00 | 1,700.00 | 0.0M |
| 2025-07-01 | 1,685.00 | 1,700.00 | 1,685.00 | 1,700.00 | 0.0M |
| 2025-06-30 | 1,698.00 | 1,700.00 | 1,664.00 | 1,700.00 | 0.0M |
| 2025-06-27 | 1,681.00 | 1,700.00 | 1,681.00 | 1,698.00 | 0.0M |
| 2025-06-26 | 1,676.00 | 1,681.00 | 1,673.00 | 1,681.00 | 0.0M |
| 2025-06-25 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.0M |
| 2025-06-24 | 1,674.00 | 1,674.00 | 1,670.00 | 1,674.00 | 0.0M |
| 2025-06-23 | 1,650.00 | 1,650.00 | 1,648.00 | 1,650.00 | 0.0M |
| 2025-06-20 | 1,668.00 | 1,670.00 | 1,660.00 | 1,660.00 | 0.0M |
| 2025-06-19 | 1,659.00 | 1,668.00 | 1,659.00 | 1,668.00 | 0.0M |
| 2025-06-18 | 1,659.00 | 1,659.00 | 1,651.00 | 1,655.00 | 0.0M |
| 2025-06-17 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0M |
| 2025-06-16 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.0M |
| 2025-06-13 | 1,665.00 | 1,665.00 | 1,659.00 | 1,659.00 | 0.0M |
| 2025-06-12 | 1,659.00 | 1,660.00 | 1,658.00 | 1,659.00 | 0.0M |
| 2025-06-11 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.0M |
| 2025-06-10 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.0M |
| 2025-06-09 | 1,655.00 | 1,655.00 | 1,647.00 | 1,647.00 | 0.0M |
| 2025-06-06 | 1,655.00 | 1,655.00 | 1,649.00 | 1,650.00 | 0.0M |
| 2025-06-05 | 1,667.00 | 1,670.00 | 1,656.00 | 1,656.00 | 0.0M |
| 2025-06-04 | 1,668.00 | 1,668.00 | 1,660.00 | 1,666.00 | 0.0M |
| 2025-06-03 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0M |
| 2025-06-02 | 1,655.00 | 1,656.00 | 1,652.00 | 1,652.00 | 0.0M |
| 2025-05-30 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.0M |
| 2025-05-29 | 1,655.00 | 1,657.00 | 1,644.00 | 1,644.00 | 0.0M |
| 2025-05-28 | 1,655.00 | 1,655.00 | 1,651.00 | 1,651.00 | 0.0M |
| 2025-05-27 | 1,643.00 | 1,659.00 | 1,643.00 | 1,651.00 | 0.0M |
| 2025-05-26 | 1,653.00 | 1,653.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2025-05-23 | 1,652.00 | 1,653.00 | 1,652.00 | 1,653.00 | 0.0M |
| 2025-05-22 | 1,650.00 | 1,650.00 | 1,647.00 | 1,647.00 | 0.0M |
| 2025-05-21 | 1,649.00 | 1,649.00 | 1,644.00 | 1,644.00 | 0.0M |
| 2025-05-20 | 1,644.00 | 1,650.00 | 1,644.00 | 1,650.00 | 0.0M |
| 2025-05-16 | 1,645.00 | 1,646.00 | 1,645.00 | 1,646.00 | 0.0M |
| 2025-05-15 | 1,664.00 | 1,664.00 | 1,645.00 | 1,646.00 | 0.0M |
| 2025-05-14 | 1,650.00 | 1,664.00 | 1,646.00 | 1,664.00 | 0.0M |
| 2025-05-13 | 1,650.00 | 1,652.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2025-05-12 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2025-05-09 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2025-05-08 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 0.0M |
| 2025-05-07 | 1,676.00 | 1,676.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2025-05-02 | 1,661.00 | 1,671.00 | 1,645.00 | 1,650.00 | 0.0M |
| 2025-05-01 | 1,647.00 | 1,649.00 | 1,647.00 | 1,649.00 | 0.0M |
| 2025-04-30 | 1,652.00 | 1,749.00 | 1,648.00 | 1,649.00 | 0.0M |
| 2025-04-28 | 1,655.00 | 1,787.00 | 1,655.00 | 1,655.00 | 0.0M |
| 2025-04-25 | 1,659.00 | 1,660.00 | 1,650.00 | 1,660.00 | 0.0M |
| 2025-04-24 | 1,646.00 | 1,650.00 | 1,646.00 | 1,647.00 | 0.0M |
| 2025-04-23 | 1,649.00 | 1,649.00 | 1,647.00 | 1,647.00 | 0.0M |
| 2025-04-22 | 1,646.00 | 1,648.00 | 1,645.00 | 1,648.00 | 0.0M |
| 2025-04-21 | 1,647.00 | 1,647.00 | 1,645.00 | 1,645.00 | 0.0M |
| 2025-04-18 | 1,645.00 | 1,645.00 | 1,640.00 | 1,645.00 | 0.0M |
| 2025-04-17 | 1,644.00 | 1,644.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2025-04-16 | 1,645.00 | 1,645.00 | 1,611.00 | 1,611.00 | 0.0M |
| 2025-04-15 | 1,635.00 | 1,645.00 | 1,635.00 | 1,645.00 | 0.0M |
| 2025-04-14 | 1,583.00 | 1,630.00 | 1,583.00 | 1,630.00 | 0.0M |
| 2025-04-11 | 1,568.00 | 1,580.00 | 1,568.00 | 1,580.00 | 0.0M |
| 2025-04-10 | 1,560.00 | 1,580.00 | 1,560.00 | 1,580.00 | 0.0M |
| 2025-04-09 | 1,522.00 | 1,558.00 | 1,522.00 | 1,530.00 | 0.0M |
| 2025-04-08 | 1,516.00 | 1,562.00 | 1,510.00 | 1,562.00 | 0.0M |
| 2025-04-07 | 1,598.00 | 1,598.00 | 1,498.00 | 1,530.00 | 0.0M |
| 2025-04-04 | 1,614.00 | 1,620.00 | 1,608.00 | 1,608.00 | 0.0M |
| 2025-04-03 | 1,624.00 | 1,624.00 | 1,613.00 | 1,618.00 | 0.0M |
| 2025-04-02 | 1,629.00 | 1,645.00 | 1,629.00 | 1,631.00 | 0.0M |
| 2025-04-01 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0.0M |
| 2025-03-31 | 1,622.00 | 1,648.00 | 1,622.00 | 1,648.00 | 0.0M |
| 2025-03-28 | 1,603.00 | 1,643.00 | 1,600.00 | 1,640.00 | 0.0M |
| 2025-03-27 | 1,643.33 | 1,643.33 | 1,643.33 | 1,643.33 | 0.0M |
| 2025-03-26 | 1,643.33 | 1,650.00 | 1,643.33 | 1,643.33 | 0.0M |
| 2025-03-25 | 1,650.00 | 1,650.00 | 1,643.33 | 1,643.33 | 0.0M |
| 2025-03-24 | 1,645.00 | 1,648.33 | 1,645.00 | 1,648.33 | 0.0M |
| 2025-03-21 | 1,661.67 | 1,661.67 | 1,661.67 | 1,661.67 | 0.0M |
| 2025-03-19 | 4,980.00 | 4,985.00 | 4,915.00 | 4,985.00 | 0.0M |
| 2025-03-18 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 0.0M |
| 2025-03-17 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 0.0M |
| 2025-03-14 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 0.0M |
| 2025-03-13 | 4,950.00 | 4,970.00 | 4,950.00 | 4,965.00 | 0.0M |
| 2025-03-12 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2025-03-11 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2025-03-10 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2025-03-07 | 4,940.00 | 4,940.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2025-03-06 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 0.0M |
| 2025-03-04 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.0M |
| 2025-02-28 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.0M |
| 2025-02-27 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 0.0M |
| 2025-02-26 | 4,870.00 | 4,940.00 | 4,870.00 | 4,940.00 | 0.0M |
| 2025-02-25 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2025-02-21 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2025-02-20 | 4,875.00 | 4,945.00 | 4,875.00 | 4,945.00 | 0.0M |
| 2025-02-19 | 4,860.00 | 4,900.00 | 4,860.00 | 4,900.00 | 0.0M |
| 2025-02-18 | 4,860.00 | 4,860.00 | 4,855.00 | 4,855.00 | 0.0M |
| 2025-02-17 | 4,850.00 | 4,965.00 | 4,850.00 | 4,895.00 | 0.0M |
| 2025-02-14 | 4,915.00 | 4,920.00 | 4,915.00 | 4,920.00 | 0.0M |
| 2025-02-13 | 4,815.00 | 4,915.00 | 4,815.00 | 4,915.00 | 0.0M |
| 2025-02-12 | 4,900.00 | 4,900.00 | 4,830.00 | 4,830.00 | 0.0M |
| 2025-02-10 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 0.0M |
| 2025-02-05 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 0.0M |
| 2025-02-04 | 4,820.00 | 4,960.00 | 4,820.00 | 4,960.00 | 0.0M |
| 2025-01-31 | 4,905.00 | 4,950.00 | 4,820.00 | 4,820.00 | 0.0M |
| 2025-01-30 | 5,000.00 | 5,000.00 | 4,905.00 | 4,905.00 | 0.0M |
| 2025-01-29 | 5,060.00 | 5,060.00 | 5,050.00 | 5,050.00 | 0.0M |
| 2025-01-28 | 4,990.00 | 4,990.00 | 4,920.00 | 4,920.00 | 0.0M |
| 2025-01-27 | 5,020.00 | 5,090.00 | 5,020.00 | 5,090.00 | 0.0M |
| 2025-01-24 | 5,000.00 | 5,000.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2025-01-23 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2025-01-22 | 4,970.00 | 5,060.00 | 4,970.00 | 5,060.00 | 0.0M |
| 2025-01-21 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2025-01-20 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.0M |
| 2025-01-15 | 4,900.00 | 4,900.00 | 4,895.00 | 4,900.00 | 0.0M |
| 2025-01-14 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2025-01-10 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.0M |
| 2025-01-09 | 4,885.00 | 4,885.00 | 4,885.00 | 4,885.00 | 0.0M |
| 2025-01-08 | 4,830.00 | 4,885.00 | 4,815.00 | 4,885.00 | 0.0M |
| 2025-01-07 | 4,800.00 | 4,820.00 | 4,800.00 | 4,820.00 | 0.0M |