1,961.00
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 | 1,969.00 | 1,992.00 | 1,932.00 | 1,961.00 | 0.1M |
| 2025-09-25 | 2,089.00 | 2,109.00 | 1,925.00 | 1,950.00 | 0.2M |
| 2025-09-24 | 2,339.00 | 2,339.00 | 2,101.00 | 2,102.00 | 0.2M |
| 2025-09-22 | 2,125.00 | 2,270.00 | 2,120.00 | 2,269.00 | 0.2M |
| 2025-09-19 | 2,065.00 | 2,079.00 | 1,977.00 | 2,075.00 | 0.1M |
| 2025-09-18 | 1,949.00 | 2,050.00 | 1,938.00 | 2,015.00 | 0.1M |
| 2025-09-17 | 1,944.00 | 1,954.00 | 1,900.00 | 1,922.00 | 0.0M |
| 2025-09-16 | 1,855.00 | 1,932.00 | 1,850.00 | 1,930.00 | 0.0M |
| 2025-09-12 | 1,867.00 | 1,889.00 | 1,841.00 | 1,852.00 | 0.0M |
| 2025-09-11 | 1,909.00 | 1,909.00 | 1,859.00 | 1,867.00 | 0.0M |
| 2025-09-10 | 1,905.00 | 1,938.00 | 1,870.00 | 1,910.00 | 0.0M |
| 2025-09-09 | 1,951.00 | 1,985.00 | 1,884.00 | 1,898.00 | 0.0M |
| 2025-09-08 | 1,947.00 | 2,036.00 | 1,904.00 | 1,911.00 | 0.1M |
| 2025-09-05 | 1,858.00 | 1,888.00 | 1,855.00 | 1,867.00 | 0.0M |
| 2025-09-04 | 1,863.00 | 1,887.00 | 1,855.00 | 1,861.00 | 0.0M |
| 2025-09-03 | 1,907.00 | 1,907.00 | 1,855.00 | 1,870.00 | 0.0M |
| 2025-09-02 | 1,985.00 | 1,990.00 | 1,911.00 | 1,916.00 | 0.0M |
| 2025-09-01 | 1,996.00 | 2,039.00 | 1,938.00 | 1,993.00 | 0.1M |
| 2025-08-29 | 1,994.00 | 2,041.00 | 1,977.00 | 2,004.00 | 0.0M |
| 2025-08-28 | 2,010.00 | 2,038.00 | 1,994.00 | 1,995.00 | 0.0M |
| 2025-08-27 | 2,068.00 | 2,073.00 | 2,000.00 | 2,019.00 | 0.0M |
| 2025-08-26 | 2,009.00 | 2,091.00 | 2,000.00 | 2,062.00 | 0.1M |
| 2025-08-25 | 1,930.00 | 2,027.00 | 1,930.00 | 2,011.00 | 0.1M |
| 2025-08-22 | 1,927.00 | 1,962.00 | 1,900.00 | 1,920.00 | 0.0M |
| 2025-08-21 | 1,893.00 | 1,951.00 | 1,880.00 | 1,900.00 | 0.0M |
| 2025-08-20 | 1,970.00 | 1,970.00 | 1,900.00 | 1,906.00 | 0.0M |
| 2025-08-19 | 1,965.00 | 1,997.00 | 1,938.00 | 1,967.00 | 0.1M |
| 2025-08-18 | 1,979.00 | 2,060.00 | 1,970.00 | 1,996.00 | 0.1M |
| 2025-08-15 | 1,920.00 | 2,020.00 | 1,855.00 | 1,945.00 | 0.3M |
| 2025-08-14 | 1,846.00 | 1,863.00 | 1,801.00 | 1,853.00 | 0.1M |
| 2025-08-13 | 1,824.00 | 1,853.00 | 1,806.00 | 1,824.00 | 0.0M |
| 2025-08-12 | 1,822.00 | 1,839.00 | 1,796.00 | 1,822.00 | 0.0M |
| 2025-08-08 | 1,872.00 | 1,874.00 | 1,821.00 | 1,827.00 | 0.1M |
| 2025-08-07 | 1,867.00 | 1,903.00 | 1,861.00 | 1,894.00 | 0.0M |
| 2025-08-06 | 1,872.00 | 1,897.00 | 1,850.00 | 1,867.00 | 0.0M |
| 2025-08-05 | 1,891.00 | 1,916.00 | 1,851.00 | 1,887.00 | 0.0M |
| 2025-08-04 | 1,808.00 | 1,867.00 | 1,772.00 | 1,851.00 | 0.1M |
| 2025-08-01 | 1,896.00 | 1,926.00 | 1,848.00 | 1,900.00 | 0.1M |
| 2025-07-31 | 1,869.00 | 1,909.00 | 1,859.00 | 1,896.00 | 0.0M |
| 2025-07-30 | 1,840.00 | 1,874.00 | 1,828.00 | 1,858.00 | 0.0M |
| 2025-07-29 | 1,868.00 | 1,876.00 | 1,830.00 | 1,837.00 | 0.0M |
| 2025-07-28 | 1,818.00 | 1,919.00 | 1,805.00 | 1,884.00 | 0.1M |
| 2025-07-25 | 1,807.00 | 1,840.00 | 1,793.00 | 1,818.00 | 0.0M |
| 2025-07-24 | 1,800.00 | 1,873.00 | 1,792.00 | 1,806.00 | 0.1M |
| 2025-07-23 | 1,740.00 | 1,818.00 | 1,731.00 | 1,769.00 | 0.1M |
| 2025-07-22 | 1,770.00 | 1,810.00 | 1,740.00 | 1,740.00 | 0.1M |
| 2025-07-18 | 1,882.00 | 1,905.00 | 1,762.00 | 1,769.00 | 0.1M |
| 2025-07-17 | 1,804.00 | 1,870.00 | 1,781.00 | 1,811.00 | 0.2M |
| 2025-07-16 | 1,779.00 | 1,816.00 | 1,762.00 | 1,764.00 | 0.1M |
| 2025-07-15 | 1,833.00 | 1,838.00 | 1,775.00 | 1,792.00 | 0.0M |
| 2025-07-14 | 1,862.00 | 1,878.00 | 1,776.00 | 1,829.00 | 0.1M |
| 2025-07-11 | 1,858.00 | 1,946.00 | 1,840.00 | 1,862.00 | 0.1M |
| 2025-07-10 | 1,810.00 | 1,850.00 | 1,807.00 | 1,847.00 | 0.0M |
| 2025-07-09 | 1,836.00 | 1,850.00 | 1,774.00 | 1,810.00 | 0.1M |
| 2025-07-08 | 1,796.00 | 1,838.00 | 1,772.00 | 1,829.00 | 0.0M |
| 2025-07-07 | 1,751.00 | 1,805.00 | 1,739.00 | 1,773.00 | 0.0M |
| 2025-07-04 | 1,759.00 | 1,792.00 | 1,756.00 | 1,757.00 | 0.1M |
| 2025-07-03 | 1,770.00 | 1,799.00 | 1,753.00 | 1,753.00 | 0.1M |
| 2025-07-02 | 1,812.00 | 1,840.00 | 1,772.00 | 1,772.00 | 0.1M |
| 2025-07-01 | 1,956.00 | 1,956.00 | 1,858.00 | 1,863.00 | 0.1M |
| 2025-06-30 | 1,933.00 | 1,990.00 | 1,921.00 | 1,959.00 | 0.1M |
| 2025-06-27 | 1,940.00 | 1,954.00 | 1,910.00 | 1,946.00 | 0.1M |
| 2025-06-26 | 2,024.00 | 2,032.00 | 1,961.00 | 1,966.00 | 0.1M |
| 2025-06-25 | 2,101.00 | 2,148.00 | 2,034.00 | 2,041.00 | 0.1M |
| 2025-06-24 | 2,050.00 | 2,134.00 | 2,027.00 | 2,081.00 | 0.2M |
| 2025-06-23 | 2,117.00 | 2,118.00 | 2,000.00 | 2,032.00 | 0.2M |
| 2025-06-20 | 2,145.00 | 2,230.00 | 2,082.00 | 2,217.00 | 0.3M |
| 2025-06-19 | 1,918.00 | 2,138.00 | 1,901.00 | 2,045.00 | 0.4M |
| 2025-06-18 | 1,840.00 | 1,912.00 | 1,832.00 | 1,839.00 | 0.1M |
| 2025-06-17 | 1,890.00 | 1,937.00 | 1,840.00 | 1,861.00 | 0.1M |
| 2025-06-16 | 1,790.00 | 1,891.00 | 1,787.00 | 1,880.00 | 0.1M |
| 2025-06-13 | 1,900.00 | 1,909.00 | 1,789.00 | 1,809.00 | 0.1M |
| 2025-06-12 | 1,849.00 | 1,894.00 | 1,823.00 | 1,887.00 | 0.2M |
| 2025-06-11 | 1,800.00 | 1,811.00 | 1,762.00 | 1,809.00 | 0.1M |
| 2025-06-10 | 1,737.00 | 1,829.00 | 1,715.00 | 1,779.00 | 0.1M |
| 2025-06-09 | 1,662.00 | 1,794.00 | 1,662.00 | 1,727.00 | 0.1M |
| 2025-06-06 | 1,641.00 | 1,661.00 | 1,603.00 | 1,617.00 | 0.1M |
| 2025-06-05 | 1,727.00 | 1,740.00 | 1,659.00 | 1,664.00 | 0.1M |
| 2025-06-04 | 1,715.00 | 1,758.00 | 1,690.00 | 1,747.00 | 0.1M |
| 2025-06-03 | 1,670.00 | 1,747.00 | 1,652.00 | 1,705.00 | 0.1M |
| 2025-06-02 | 1,688.00 | 1,715.00 | 1,667.00 | 1,680.00 | 0.1M |
| 2025-05-30 | 1,714.00 | 1,789.00 | 1,690.00 | 1,719.00 | 0.1M |
| 2025-05-29 | 1,860.00 | 1,869.00 | 1,691.00 | 1,751.00 | 0.3M |
| 2025-05-28 | 1,900.00 | 1,934.00 | 1,817.00 | 1,877.00 | 0.5M |
| 2025-05-27 | 1,479.00 | 1,762.00 | 1,475.00 | 1,735.00 | 0.5M |
| 2025-05-26 | 1,500.00 | 1,530.00 | 1,465.00 | 1,475.00 | 0.1M |
| 2025-05-23 | 1,420.00 | 1,488.00 | 1,409.00 | 1,488.00 | 0.2M |
| 2025-05-22 | 1,335.00 | 1,393.00 | 1,300.00 | 1,376.00 | 0.1M |
| 2025-05-21 | 1,410.00 | 1,429.00 | 1,362.00 | 1,362.00 | 0.0M |
| 2025-05-20 | 1,355.00 | 1,428.00 | 1,337.00 | 1,409.00 | 0.1M |
| 2025-05-19 | 1,350.00 | 1,407.00 | 1,330.00 | 1,339.00 | 0.2M |
| 2025-05-16 | 1,235.00 | 1,298.00 | 1,232.00 | 1,287.00 | 0.1M |
| 2025-05-15 | 1,210.00 | 1,271.00 | 1,200.00 | 1,265.00 | 0.1M |
| 2025-05-14 | 1,198.00 | 1,218.00 | 1,191.00 | 1,212.00 | 0.0M |
| 2025-05-13 | 1,230.00 | 1,239.00 | 1,193.00 | 1,193.00 | 0.1M |
| 2025-05-12 | 1,200.00 | 1,220.00 | 1,200.00 | 1,208.00 | 0.0M |
| 2025-05-09 | 1,194.00 | 1,207.00 | 1,188.00 | 1,195.00 | 0.0M |
| 2025-05-08 | 1,175.00 | 1,189.00 | 1,171.00 | 1,186.00 | 0.0M |
| 2025-05-07 | 1,168.00 | 1,195.00 | 1,162.00 | 1,186.00 | 0.0M |
| 2025-05-02 | 1,163.00 | 1,190.00 | 1,163.00 | 1,171.00 | 0.0M |
| 2025-05-01 | 1,190.00 | 1,190.00 | 1,162.00 | 1,162.00 | 0.0M |
| 2025-04-30 | 1,182.00 | 1,189.00 | 1,155.00 | 1,181.00 | 0.0M |
| 2025-04-28 | 1,175.00 | 1,188.00 | 1,168.00 | 1,172.00 | 0.0M |
| 2025-04-25 | 1,153.00 | 1,176.00 | 1,140.00 | 1,176.00 | 0.0M |
| 2025-04-24 | 1,134.00 | 1,142.00 | 1,128.00 | 1,129.00 | 0.0M |
| 2025-04-23 | 1,139.00 | 1,146.00 | 1,128.00 | 1,133.00 | 0.0M |
| 2025-04-22 | 1,150.00 | 1,150.00 | 1,123.00 | 1,127.00 | 0.0M |
| 2025-04-21 | 1,134.00 | 1,171.00 | 1,130.00 | 1,155.00 | 0.0M |
| 2025-04-18 | 1,112.00 | 1,144.00 | 1,105.00 | 1,133.00 | 0.0M |
| 2025-04-17 | 1,083.00 | 1,108.00 | 1,083.00 | 1,108.00 | 0.0M |
| 2025-04-16 | 1,110.00 | 1,114.00 | 1,077.00 | 1,082.00 | 0.0M |
| 2025-04-15 | 1,124.00 | 1,133.00 | 1,111.00 | 1,111.00 | 0.0M |
| 2025-04-14 | 1,128.00 | 1,147.00 | 1,121.00 | 1,121.00 | 0.0M |
| 2025-04-11 | 1,064.00 | 1,125.00 | 1,051.00 | 1,125.00 | 0.0M |
| 2025-04-10 | 1,114.00 | 1,114.00 | 1,076.00 | 1,097.00 | 0.0M |
| 2025-04-09 | 1,015.00 | 1,025.00 | 981.00 | 1,008.00 | 0.0M |
| 2025-04-08 | 1,010.00 | 1,059.00 | 1,000.00 | 1,037.00 | 0.0M |
| 2025-04-07 | 957.00 | 1,001.00 | 950.00 | 950.00 | 0.1M |
| 2025-04-04 | 1,133.00 | 1,140.00 | 1,065.00 | 1,082.00 | 0.1M |
| 2025-04-03 | 1,167.00 | 1,257.00 | 1,150.00 | 1,163.00 | 0.1M |
| 2025-04-02 | 1,216.00 | 1,227.00 | 1,173.00 | 1,197.00 | 0.0M |
| 2025-04-01 | 1,255.00 | 1,256.00 | 1,204.00 | 1,212.00 | 0.1M |
| 2025-03-31 | 1,188.00 | 1,244.00 | 1,185.00 | 1,203.00 | 0.1M |
| 2025-03-28 | 1,172.00 | 1,195.00 | 1,165.00 | 1,172.00 | 0.0M |
| 2025-03-27 | 1,220.00 | 1,227.00 | 1,173.00 | 1,175.00 | 0.0M |
| 2025-03-26 | 1,212.00 | 1,246.00 | 1,205.00 | 1,235.00 | 0.0M |
| 2025-03-25 | 1,218.00 | 1,225.00 | 1,207.00 | 1,207.00 | 0.0M |
| 2025-03-24 | 1,212.00 | 1,217.00 | 1,205.00 | 1,209.00 | 0.0M |
| 2025-03-21 | 1,215.00 | 1,223.00 | 1,202.00 | 1,202.00 | 0.0M |
| 2025-03-19 | 1,226.00 | 1,244.00 | 1,221.00 | 1,225.00 | 0.0M |
| 2025-03-18 | 1,236.00 | 1,248.00 | 1,227.00 | 1,232.00 | 0.0M |
| 2025-03-17 | 1,249.00 | 1,271.00 | 1,223.00 | 1,225.00 | 0.0M |
| 2025-03-14 | 1,200.00 | 1,227.00 | 1,200.00 | 1,209.00 | 0.0M |
| 2025-03-13 | 1,210.00 | 1,231.00 | 1,198.00 | 1,198.00 | 0.0M |
| 2025-03-12 | 1,201.00 | 1,218.00 | 1,201.00 | 1,209.00 | 0.0M |
| 2025-03-11 | 1,186.00 | 1,205.00 | 1,164.00 | 1,201.00 | 0.0M |
| 2025-03-10 | 1,213.00 | 1,221.00 | 1,181.00 | 1,211.00 | 0.0M |
| 2025-03-07 | 1,192.00 | 1,200.00 | 1,181.00 | 1,183.00 | 0.0M |
| 2025-03-06 | 1,242.00 | 1,242.00 | 1,208.00 | 1,208.00 | 0.0M |
| 2025-03-05 | 1,218.00 | 1,240.00 | 1,211.00 | 1,227.00 | 0.0M |
| 2025-03-04 | 1,233.00 | 1,234.00 | 1,201.00 | 1,218.00 | 0.0M |
| 2025-03-03 | 1,243.00 | 1,274.00 | 1,237.00 | 1,255.00 | 0.0M |
| 2025-02-28 | 1,248.00 | 1,261.00 | 1,225.00 | 1,232.00 | 0.0M |
| 2025-02-27 | 1,285.00 | 1,298.00 | 1,266.00 | 1,277.00 | 0.0M |
| 2025-02-26 | 1,267.00 | 1,280.00 | 1,245.00 | 1,276.00 | 0.0M |
| 2025-02-25 | 1,263.00 | 1,310.00 | 1,250.00 | 1,280.00 | 0.0M |
| 2025-02-21 | 1,264.00 | 1,364.00 | 1,264.00 | 1,293.00 | 0.2M |
| 2025-02-20 | 1,280.00 | 1,308.00 | 1,251.00 | 1,251.00 | 0.0M |
| 2025-02-19 | 1,285.00 | 1,311.00 | 1,272.00 | 1,275.00 | 0.0M |
| 2025-02-18 | 1,240.00 | 1,314.00 | 1,232.00 | 1,289.00 | 0.1M |
| 2025-02-17 | 1,246.00 | 1,295.00 | 1,231.00 | 1,243.00 | 0.1M |
| 2025-02-14 | 1,301.00 | 1,348.00 | 1,265.00 | 1,265.00 | 0.2M |
| 2025-02-13 | 1,247.00 | 1,247.00 | 1,208.00 | 1,215.00 | 0.1M |
| 2025-02-12 | 1,253.00 | 1,269.00 | 1,213.00 | 1,245.00 | 0.1M |
| 2025-02-10 | 1,126.00 | 1,298.00 | 1,126.00 | 1,244.00 | 0.2M |
| 2025-02-07 | 1,128.00 | 1,153.00 | 1,119.00 | 1,139.00 | 0.0M |
| 2025-02-06 | 1,145.00 | 1,157.00 | 1,123.00 | 1,133.00 | 0.0M |
| 2025-02-05 | 1,127.00 | 1,155.00 | 1,116.00 | 1,153.00 | 0.1M |
| 2025-02-04 | 1,072.00 | 1,119.00 | 1,071.00 | 1,097.00 | 0.1M |
| 2025-02-03 | 1,085.00 | 1,085.00 | 1,061.00 | 1,061.00 | 0.1M |
| 2025-01-31 | 1,102.00 | 1,102.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2025-01-30 | 1,120.00 | 1,120.00 | 1,098.00 | 1,108.00 | 0.0M |
| 2025-01-29 | 1,119.00 | 1,132.00 | 1,105.00 | 1,130.00 | 0.0M |
| 2025-01-28 | 1,105.00 | 1,122.00 | 1,098.00 | 1,119.00 | 0.0M |
| 2025-01-27 | 1,147.00 | 1,148.00 | 1,112.00 | 1,116.00 | 0.1M |
| 2025-01-24 | 1,090.00 | 1,153.00 | 1,083.00 | 1,151.00 | 0.1M |
| 2025-01-23 | 1,125.00 | 1,125.00 | 1,079.00 | 1,080.00 | 0.1M |
| 2025-01-22 | 1,158.00 | 1,174.00 | 1,116.00 | 1,128.00 | 0.1M |
| 2025-01-21 | 1,120.00 | 1,139.00 | 1,107.00 | 1,128.00 | 0.0M |
| 2025-01-20 | 1,120.00 | 1,133.00 | 1,117.00 | 1,120.00 | 0.0M |
| 2025-01-17 | 1,120.00 | 1,130.00 | 1,092.00 | 1,116.00 | 0.1M |
| 2025-01-16 | 1,196.00 | 1,236.00 | 1,118.00 | 1,122.00 | 0.1M |
| 2025-01-15 | 1,207.00 | 1,215.00 | 1,150.00 | 1,167.00 | 0.1M |
| 2025-01-14 | 1,205.00 | 1,225.00 | 1,186.00 | 1,197.00 | 0.1M |
| 2025-01-10 | 1,210.00 | 1,267.00 | 1,181.00 | 1,235.00 | 0.2M |
| 2025-01-09 | 1,221.00 | 1,240.00 | 1,160.00 | 1,205.00 | 0.4M |
| 2025-01-08 | 1,446.00 | 1,530.00 | 1,363.00 | 1,371.00 | 0.4M |
| 2025-01-07 | 1,350.00 | 1,554.00 | 1,302.00 | 1,476.00 | 0.7M |
| 2025-01-06 | 1,418.00 | 1,427.00 | 1,321.00 | 1,344.00 | 0.4M |