2,453.00
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 | 2,446.00 | 2,453.00 | 2,445.00 | 2,453.00 | 0.0M |
| 2025-09-25 | 2,464.00 | 2,465.00 | 2,461.00 | 2,461.00 | 0.0M |
| 2025-09-24 | 2,477.00 | 2,477.00 | 2,468.00 | 2,470.00 | 0.0M |
| 2025-09-22 | 2,470.00 | 2,470.00 | 2,466.00 | 2,467.00 | 0.0M |
| 2025-09-19 | 2,463.00 | 2,463.00 | 2,459.00 | 2,459.00 | 0.0M |
| 2025-09-18 | 2,452.00 | 2,459.00 | 2,452.00 | 2,454.00 | 0.1M |
| 2025-09-17 | 2,453.00 | 2,453.00 | 2,448.00 | 2,450.00 | 0.0M |
| 2025-09-16 | 2,451.00 | 2,457.00 | 2,451.00 | 2,457.00 | 0.0M |
| 2025-09-12 | 2,447.00 | 2,447.00 | 2,441.00 | 2,442.00 | 0.0M |
| 2025-09-11 | 2,436.00 | 2,436.00 | 2,424.00 | 2,424.00 | 0.0M |
| 2025-09-10 | 2,408.00 | 2,423.00 | 2,408.00 | 2,422.00 | 0.0M |
| 2025-09-09 | 2,413.00 | 2,414.00 | 2,411.00 | 2,414.00 | 0.0M |
| 2025-09-08 | 2,441.00 | 2,441.00 | 2,417.00 | 2,423.00 | 0.0M |
| 2025-09-05 | 2,424.00 | 2,429.00 | 2,424.00 | 2,429.00 | 0.0M |
| 2025-09-04 | 2,397.00 | 2,408.00 | 2,397.00 | 2,405.00 | 0.0M |
| 2025-09-03 | 2,406.00 | 2,406.00 | 2,392.00 | 2,395.00 | 0.0M |
| 2025-09-02 | 2,407.00 | 2,409.00 | 2,406.00 | 2,406.00 | 0.0M |
| 2025-09-01 | 2,414.00 | 2,415.00 | 2,405.00 | 2,405.00 | 0.0M |
| 2025-08-29 | 2,423.00 | 2,423.00 | 2,421.00 | 2,422.00 | 0.1M |
| 2025-08-28 | 2,420.00 | 2,420.00 | 2,409.00 | 2,415.00 | 0.1M |
| 2025-08-27 | 2,412.00 | 2,414.00 | 2,411.00 | 2,411.00 | 0.0M |
| 2025-08-26 | 2,403.00 | 2,404.00 | 2,399.00 | 2,400.00 | 0.1M |
| 2025-08-25 | 2,411.00 | 2,413.00 | 2,408.00 | 2,411.00 | 0.0M |
| 2025-08-22 | 2,381.00 | 2,381.00 | 2,375.00 | 2,375.00 | 0.0M |
| 2025-08-21 | 2,390.00 | 2,390.00 | 2,382.00 | 2,388.00 | 0.0M |
| 2025-08-20 | 2,391.00 | 2,391.00 | 2,385.00 | 2,385.00 | 0.1M |
| 2025-08-19 | 2,407.00 | 2,407.00 | 2,401.00 | 2,401.00 | 0.0M |
| 2025-08-18 | 2,430.00 | 2,430.00 | 2,407.00 | 2,407.00 | 0.0M |
| 2025-08-15 | 2,415.00 | 2,420.00 | 2,413.00 | 2,420.00 | 0.0M |
| 2025-08-14 | 2,415.00 | 2,415.00 | 2,409.00 | 2,409.00 | 0.1M |
| 2025-08-13 | 2,407.00 | 2,408.00 | 2,404.00 | 2,405.00 | 0.0M |
| 2025-08-12 | 2,381.00 | 2,385.00 | 2,381.00 | 2,383.00 | 0.1M |
| 2025-08-08 | 2,369.00 | 2,377.00 | 2,369.00 | 2,372.00 | 0.2M |
| 2025-08-07 | 2,371.00 | 2,377.00 | 2,371.00 | 2,377.00 | 0.1M |
| 2025-08-06 | 2,350.00 | 2,364.00 | 2,350.00 | 2,364.00 | 0.0M |
| 2025-08-05 | 2,367.00 | 2,371.00 | 2,366.00 | 2,371.00 | 0.0M |
| 2025-08-04 | 2,333.00 | 2,341.00 | 2,331.00 | 2,340.00 | 0.0M |
| 2025-08-01 | 2,369.00 | 2,370.00 | 2,360.00 | 2,360.00 | 0.0M |
| 2025-07-31 | 2,415.00 | 2,415.00 | 2,394.00 | 2,402.00 | 0.1M |
| 2025-07-30 | 2,385.00 | 2,386.00 | 2,381.00 | 2,386.00 | 0.0M |
| 2025-07-29 | 2,390.00 | 2,393.00 | 2,389.00 | 2,393.00 | 0.0M |
| 2025-07-28 | 2,411.00 | 2,411.00 | 2,396.00 | 2,402.00 | 0.0M |
| 2025-07-25 | 2,383.00 | 2,386.00 | 2,383.00 | 2,384.00 | 0.0M |
| 2025-07-24 | 2,366.00 | 2,381.00 | 2,366.00 | 2,378.00 | 0.1M |
| 2025-07-23 | 2,369.00 | 2,369.00 | 2,359.00 | 2,364.00 | 0.0M |
| 2025-07-22 | 2,373.00 | 2,373.00 | 2,357.00 | 2,358.00 | 0.1M |
| 2025-07-18 | 2,373.00 | 2,373.00 | 2,358.00 | 2,363.00 | 0.0M |
| 2025-07-17 | 2,349.00 | 2,349.00 | 2,337.00 | 2,342.00 | 0.1M |
| 2025-07-16 | 2,350.00 | 2,350.00 | 2,329.00 | 2,330.00 | 0.0M |
| 2025-07-15 | 2,355.00 | 2,355.00 | 2,340.00 | 2,352.00 | 0.0M |
| 2025-07-14 | 2,331.00 | 2,332.00 | 2,327.00 | 2,327.00 | 0.0M |
| 2025-07-11 | 2,371.00 | 2,371.00 | 2,335.00 | 2,342.00 | 0.1M |
| 2025-07-10 | 2,329.00 | 2,340.00 | 2,329.00 | 2,337.00 | 0.0M |
| 2025-07-09 | 2,346.00 | 2,346.00 | 2,326.00 | 2,327.00 | 0.2M |
| 2025-07-08 | 2,327.00 | 2,332.00 | 2,326.00 | 2,331.00 | 0.2M |
| 2025-07-07 | 2,349.00 | 2,349.00 | 2,336.00 | 2,336.00 | 0.0M |
| 2025-07-04 | 2,339.00 | 2,347.00 | 2,339.00 | 2,342.00 | 0.0M |
| 2025-07-03 | 2,331.00 | 2,333.00 | 2,330.00 | 2,333.00 | 0.1M |
| 2025-07-02 | 2,339.00 | 2,339.00 | 2,319.00 | 2,326.00 | 0.0M |
| 2025-07-01 | 2,321.00 | 2,323.00 | 2,317.00 | 2,319.00 | 0.1M |
| 2025-06-30 | 2,314.00 | 2,321.00 | 2,314.00 | 2,321.00 | 0.1M |
| 2025-06-27 | 2,297.00 | 2,305.00 | 2,297.00 | 2,305.00 | 0.1M |
| 2025-06-26 | 2,284.00 | 2,287.00 | 2,283.00 | 2,287.00 | 0.1M |
| 2025-06-25 | 2,278.00 | 2,284.00 | 2,278.00 | 2,284.00 | 0.0M |
| 2025-06-24 | 2,275.00 | 2,275.00 | 2,267.00 | 2,273.00 | 0.1M |
| 2025-06-23 | 2,228.00 | 2,233.00 | 2,226.00 | 2,233.00 | 0.1M |
| 2025-06-20 | 2,256.00 | 2,256.00 | 2,233.00 | 2,233.00 | 0.0M |
| 2025-06-19 | 2,240.00 | 2,240.00 | 2,230.00 | 2,238.00 | 0.0M |
| 2025-06-18 | 2,247.00 | 2,248.00 | 2,239.00 | 2,248.00 | 0.0M |
| 2025-06-17 | 2,254.00 | 2,255.00 | 2,248.00 | 2,252.00 | 0.0M |
| 2025-06-16 | 2,251.00 | 2,251.00 | 2,242.00 | 2,244.00 | 0.0M |
| 2025-06-13 | 2,257.00 | 2,257.00 | 2,228.00 | 2,232.00 | 0.1M |
| 2025-06-12 | 2,265.00 | 2,265.00 | 2,250.00 | 2,253.00 | 0.1M |
| 2025-06-11 | 2,263.00 | 2,264.00 | 2,257.00 | 2,257.00 | 0.2M |
| 2025-06-10 | 2,252.00 | 2,259.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2025-06-09 | 2,247.00 | 2,250.00 | 2,246.00 | 2,246.00 | 0.0M |
| 2025-06-06 | 2,238.00 | 2,238.00 | 2,229.00 | 2,237.00 | 0.0M |
| 2025-06-05 | 2,237.00 | 2,240.00 | 2,237.00 | 2,238.00 | 0.0M |
| 2025-06-04 | 2,230.00 | 2,243.00 | 2,230.00 | 2,242.00 | 0.0M |
| 2025-06-03 | 2,223.00 | 2,223.00 | 2,217.00 | 2,218.00 | 0.0M |
| 2025-06-02 | 2,217.00 | 2,217.00 | 2,203.00 | 2,203.00 | 0.1M |
| 2025-05-30 | 2,231.00 | 2,231.00 | 2,212.00 | 2,217.00 | 0.1M |
| 2025-05-29 | 2,245.00 | 2,251.00 | 2,243.00 | 2,249.00 | 0.0M |
| 2025-05-28 | 2,206.00 | 2,225.00 | 2,206.00 | 2,221.00 | 0.0M |
| 2025-05-27 | 2,201.00 | 2,203.00 | 2,196.00 | 2,203.00 | 0.0M |
| 2025-05-26 | 2,196.00 | 2,201.00 | 2,195.00 | 2,201.00 | 0.0M |
| 2025-05-23 | 2,194.00 | 2,197.00 | 2,190.00 | 2,190.00 | 0.0M |
| 2025-05-22 | 2,209.00 | 2,209.00 | 2,195.00 | 2,196.00 | 0.0M |
| 2025-05-21 | 2,227.00 | 2,230.00 | 2,225.00 | 2,225.00 | 0.0M |
| 2025-05-20 | 2,244.00 | 2,246.00 | 2,236.00 | 2,236.00 | 0.0M |
| 2025-05-19 | 2,242.00 | 2,242.00 | 2,218.00 | 2,219.00 | 0.0M |
| 2025-05-16 | 2,210.00 | 2,224.00 | 2,210.00 | 2,224.00 | 0.0M |
| 2025-05-15 | 2,211.00 | 2,212.00 | 2,208.00 | 2,209.00 | 0.0M |
| 2025-05-14 | 2,211.00 | 2,216.00 | 2,211.00 | 2,214.00 | 0.0M |
| 2025-05-13 | 2,188.00 | 2,196.00 | 2,188.00 | 2,193.00 | 0.0M |
| 2025-05-12 | 2,160.00 | 2,160.00 | 2,153.00 | 2,160.00 | 0.0M |
| 2025-05-09 | 2,138.00 | 2,158.00 | 2,123.00 | 2,158.00 | 0.0M |
| 2025-05-08 | 2,125.00 | 2,133.00 | 2,113.00 | 2,133.00 | 0.1M |
| 2025-05-07 | 2,123.00 | 2,126.00 | 2,115.00 | 2,116.00 | 0.1M |
| 2025-05-02 | 2,121.00 | 2,123.00 | 2,098.00 | 2,115.00 | 0.0M |
| 2025-05-01 | 2,110.00 | 2,115.00 | 2,109.00 | 2,113.00 | 0.1M |
| 2025-04-30 | 2,085.00 | 2,086.00 | 2,078.00 | 2,085.00 | 0.0M |
| 2025-04-28 | 2,080.00 | 2,080.00 | 2,066.00 | 2,071.00 | 0.1M |
| 2025-04-25 | 2,069.00 | 2,074.00 | 2,068.00 | 2,071.00 | 0.0M |
| 2025-04-24 | 2,043.00 | 2,043.00 | 2,018.00 | 2,024.00 | 0.0M |
| 2025-04-23 | 2,029.00 | 2,029.00 | 2,019.00 | 2,027.00 | 0.0M |
| 2025-04-22 | 1,954.00 | 1,963.00 | 1,954.00 | 1,961.00 | 0.0M |
| 2025-04-21 | 1,955.00 | 1,994.00 | 1,955.00 | 1,982.00 | 0.0M |
| 2025-04-18 | 2,005.00 | 2,050.00 | 1,996.00 | 2,005.00 | 0.0M |
| 2025-04-17 | 1,992.00 | 2,050.00 | 1,991.00 | 2,008.00 | 0.0M |
| 2025-04-16 | 2,022.00 | 2,022.00 | 1,976.00 | 2,009.00 | 0.0M |
| 2025-04-15 | 2,004.00 | 2,038.00 | 2,004.00 | 2,035.00 | 0.1M |
| 2025-04-14 | 2,025.00 | 2,042.00 | 2,025.00 | 2,040.00 | 0.1M |
| 2025-04-11 | 1,971.00 | 2,012.00 | 1,961.00 | 2,012.00 | 0.1M |
| 2025-04-10 | 2,062.00 | 2,063.00 | 2,040.00 | 2,045.00 | 0.1M |
| 2025-04-09 | 1,855.00 | 1,874.00 | 1,835.00 | 1,849.00 | 0.3M |
| 2025-04-08 | 1,928.00 | 1,941.00 | 1,926.00 | 1,934.00 | 0.4M |
| 2025-04-07 | 1,838.00 | 1,870.00 | 1,836.00 | 1,840.00 | 0.4M |
| 2025-04-04 | 2,024.00 | 2,033.00 | 2,019.00 | 2,029.00 | 0.1M |
| 2025-04-03 | 2,063.00 | 2,078.00 | 2,063.00 | 2,074.00 | 0.0M |
| 2025-04-02 | 2,124.00 | 2,124.00 | 2,117.00 | 2,118.00 | 0.0M |
| 2025-04-01 | 2,114.00 | 2,114.00 | 2,102.00 | 2,106.00 | 0.1M |
| 2025-03-31 | 2,087.00 | 2,091.00 | 2,085.00 | 2,085.00 | 0.3M |
| 2025-03-28 | 2,163.00 | 2,163.00 | 2,142.00 | 2,144.00 | 0.3M |
| 2025-03-27 | 2,162.00 | 2,162.00 | 2,148.00 | 2,156.00 | 0.4M |
| 2025-03-26 | 2,185.00 | 2,185.00 | 2,176.00 | 2,176.00 | 0.2M |
| 2025-03-25 | 2,183.00 | 2,183.00 | 2,170.00 | 2,171.00 | 0.1M |
| 2025-03-24 | 2,149.00 | 2,203.00 | 2,149.00 | 2,173.00 | 0.0M |
| 2025-03-21 | 2,165.00 | 2,165.00 | 2,138.00 | 2,138.00 | 0.0M |
| 2025-03-19 | 2,146.50 | 2,146.50 | 2,120.00 | 2,120.00 | 0.0M |
| 2025-03-18 | 2,150.00 | 2,150.00 | 2,134.50 | 2,135.50 | 0.0M |
| 2025-03-17 | 2,119.00 | 2,119.00 | 2,115.00 | 2,115.00 | 0.1M |
| 2025-03-14 | 2,096.00 | 2,103.00 | 2,096.00 | 2,099.00 | 0.0M |
| 2025-03-13 | 42,300.00 | 42,430.00 | 42,040.00 | 42,100.00 | 0.0M |
| 2025-03-12 | 42,240.00 | 42,240.00 | 42,170.00 | 42,210.00 | 0.0M |
| 2025-03-11 | 42,320.00 | 42,570.00 | 42,040.00 | 42,500.00 | 0.0M |
| 2025-03-10 | 43,280.00 | 43,420.00 | 43,240.00 | 43,400.00 | 0.0M |
| 2025-03-07 | 43,530.00 | 43,540.00 | 43,420.00 | 43,420.00 | 0.0M |
| 2025-03-06 | 44,880.00 | 44,880.00 | 44,320.00 | 44,350.00 | 0.0M |
| 2025-03-05 | 44,570.00 | 44,570.00 | 44,100.00 | 44,180.00 | 0.0M |
| 2025-03-04 | 44,960.00 | 44,960.00 | 44,480.00 | 44,570.00 | 0.0M |
| 2025-03-03 | 45,320.00 | 45,350.00 | 45,160.00 | 45,320.00 | 0.0M |
| 2025-02-28 | 44,670.00 | 44,690.00 | 44,500.00 | 44,640.00 | 0.0M |
| 2025-02-27 | 45,270.00 | 45,290.00 | 45,260.00 | 45,270.00 | 0.0M |
| 2025-02-26 | 45,500.00 | 45,500.00 | 45,370.00 | 45,450.00 | 0.0M |
| 2025-02-25 | 45,530.00 | 45,600.00 | 45,520.00 | 45,590.00 | 0.0M |
| 2025-02-21 | 46,430.00 | 46,520.00 | 46,430.00 | 46,480.00 | 0.0M |
| 2025-02-20 | 47,220.00 | 47,220.00 | 46,540.00 | 46,540.00 | 0.0M |
| 2025-02-19 | 46,620.00 | 46,630.00 | 46,620.00 | 46,630.00 | 0.0M |
| 2025-02-18 | 46,900.00 | 46,900.00 | 46,530.00 | 46,610.00 | 0.0M |
| 2025-02-17 | 46,510.00 | 46,600.00 | 46,490.00 | 46,600.00 | 0.0M |
| 2025-02-14 | 46,500.00 | 46,580.00 | 46,500.00 | 46,570.00 | 0.0M |
| 2025-02-13 | 46,120.00 | 47,530.00 | 46,100.00 | 47,530.00 | 0.0M |
| 2025-02-12 | 46,190.00 | 46,260.00 | 46,170.00 | 46,170.00 | 0.0M |
| 2025-02-10 | 45,970.00 | 46,030.00 | 45,960.00 | 46,030.00 | 0.0M |
| 2025-02-07 | 46,380.00 | 46,380.00 | 46,220.00 | 46,220.00 | 0.0M |
| 2025-02-06 | 46,200.00 | 46,260.00 | 46,170.00 | 46,260.00 | 0.0M |
| 2025-02-05 | 45,900.00 | 45,900.00 | 45,780.00 | 45,780.00 | 0.0M |
| 2025-02-04 | 45,900.00 | 45,900.00 | 45,540.00 | 45,540.00 | 0.0M |
| 2025-02-03 | 45,210.00 | 45,270.00 | 45,040.00 | 45,100.00 | 0.0M |
| 2025-01-31 | 46,280.00 | 46,280.00 | 46,280.00 | 46,280.00 | 0.0M |
| 2025-01-30 | 46,010.00 | 46,150.00 | 46,010.00 | 46,150.00 | 0.0M |
| 2025-01-29 | 46,090.00 | 46,300.00 | 46,090.00 | 46,280.00 | 0.0M |
| 2025-01-28 | 45,790.00 | 45,870.00 | 45,750.00 | 45,870.00 | 0.0M |
| 2025-01-27 | 46,570.00 | 46,570.00 | 45,890.00 | 45,890.00 | 0.0M |
| 2025-01-24 | 46,580.00 | 46,650.00 | 46,570.00 | 46,570.00 | 0.0M |
| 2025-01-23 | 46,920.00 | 46,920.00 | 46,320.00 | 46,330.00 | 0.0M |
| 2025-01-22 | 46,410.00 | 46,410.00 | 46,200.00 | 46,250.00 | 0.0M |
| 2025-01-21 | 46,050.00 | 46,050.00 | 45,520.00 | 45,800.00 | 0.0M |
| 2025-01-20 | 46,000.00 | 46,000.00 | 45,640.00 | 45,720.00 | 0.0M |
| 2025-01-17 | 45,330.00 | 45,400.00 | 45,330.00 | 45,370.00 | 0.0M |
| 2025-01-16 | 45,440.00 | 45,460.00 | 45,400.00 | 45,410.00 | 0.0M |
| 2025-01-15 | 44,610.00 | 44,630.00 | 44,590.00 | 44,590.00 | 0.0M |
| 2025-01-14 | 45,050.00 | 45,050.00 | 44,420.00 | 44,690.00 | 0.0M |
| 2025-01-10 | 45,060.00 | 45,060.00 | 44,890.00 | 45,050.00 | 0.0M |
| 2025-01-09 | 45,110.00 | 45,210.00 | 45,050.00 | 45,210.00 | 0.0M |
| 2025-01-08 | 45,010.00 | 45,290.00 | 45,010.00 | 45,290.00 | 0.0M |
| 2025-01-07 | 46,050.00 | 46,050.00 | 45,540.00 | 45,590.00 | 0.0M |
| 2025-01-06 | 45,800.00 | 45,800.00 | 45,410.00 | 45,470.00 | 0.0M |