1,957.00
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 | 1,914.00 | 1,998.00 | 1,886.00 | 1,957.00 | 0.1M |
| 2025-09-25 | 1,874.00 | 1,919.00 | 1,863.00 | 1,914.00 | 0.1M |
| 2025-09-24 | 1,925.00 | 1,925.00 | 1,873.00 | 1,897.00 | 0.1M |
| 2025-09-22 | 1,954.00 | 1,998.00 | 1,929.00 | 1,929.00 | 0.1M |
| 2025-09-19 | 1,949.00 | 1,976.00 | 1,871.00 | 1,938.00 | 0.1M |
| 2025-09-18 | 1,884.00 | 1,978.00 | 1,875.00 | 1,946.00 | 0.1M |
| 2025-09-17 | 1,913.00 | 1,945.00 | 1,878.00 | 1,892.00 | 0.2M |
| 2025-09-16 | 1,863.00 | 1,915.00 | 1,863.00 | 1,887.00 | 0.1M |
| 2025-09-12 | 1,819.00 | 1,874.00 | 1,803.00 | 1,860.00 | 0.1M |
| 2025-09-11 | 1,795.00 | 1,833.00 | 1,776.00 | 1,809.00 | 0.1M |
| 2025-09-10 | 1,801.00 | 1,814.00 | 1,764.00 | 1,798.00 | 0.1M |
| 2025-09-09 | 1,731.00 | 1,856.00 | 1,731.00 | 1,816.00 | 0.2M |
| 2025-09-08 | 1,770.00 | 1,780.00 | 1,702.00 | 1,731.00 | 0.1M |
| 2025-09-05 | 1,785.00 | 1,785.00 | 1,728.00 | 1,745.00 | 0.1M |
| 2025-09-04 | 1,713.00 | 1,745.00 | 1,684.00 | 1,745.00 | 0.1M |
| 2025-09-03 | 1,713.00 | 1,734.00 | 1,691.00 | 1,703.00 | 0.1M |
| 2025-09-02 | 1,734.00 | 1,786.00 | 1,721.00 | 1,728.00 | 0.1M |
| 2025-09-01 | 1,718.00 | 1,766.00 | 1,694.00 | 1,713.00 | 0.1M |
| 2025-08-29 | 1,803.00 | 1,807.00 | 1,752.00 | 1,758.00 | 0.1M |
| 2025-08-28 | 1,817.00 | 1,817.00 | 1,777.00 | 1,795.00 | 0.1M |
| 2025-08-27 | 1,897.00 | 1,907.00 | 1,804.00 | 1,827.00 | 0.1M |
| 2025-08-26 | 1,968.00 | 1,983.00 | 1,869.00 | 1,875.00 | 0.2M |
| 2025-08-25 | 2,019.00 | 2,042.00 | 1,948.00 | 1,960.00 | 0.2M |
| 2025-08-22 | 2,005.00 | 2,044.00 | 1,990.00 | 2,011.00 | 0.1M |
| 2025-08-21 | 1,949.00 | 2,012.00 | 1,946.00 | 1,990.00 | 0.1M |
| 2025-08-20 | 1,890.00 | 1,974.00 | 1,885.00 | 1,969.00 | 0.1M |
| 2025-08-19 | 1,976.00 | 2,012.00 | 1,903.00 | 1,912.00 | 0.1M |
| 2025-08-18 | 1,865.00 | 1,959.00 | 1,861.00 | 1,948.00 | 0.1M |
| 2025-08-15 | 1,928.00 | 1,928.00 | 1,861.00 | 1,888.00 | 0.1M |
| 2025-08-14 | 1,958.00 | 1,971.00 | 1,910.00 | 1,928.00 | 0.1M |
| 2025-08-13 | 1,960.00 | 2,036.00 | 1,929.00 | 1,978.00 | 0.2M |
| 2025-08-12 | 1,933.00 | 1,978.00 | 1,880.00 | 1,946.00 | 0.4M |
| 2025-08-08 | 2,000.00 | 2,040.00 | 1,951.00 | 2,015.00 | 0.3M |
| 2025-08-07 | 1,970.00 | 2,034.00 | 1,970.00 | 2,003.00 | 0.3M |
| 2025-08-06 | 1,862.00 | 1,931.00 | 1,856.00 | 1,898.00 | 0.2M |
| 2025-08-05 | 1,850.00 | 1,893.00 | 1,831.00 | 1,875.00 | 0.1M |
| 2025-08-04 | 1,779.00 | 1,850.00 | 1,748.00 | 1,850.00 | 0.2M |
| 2025-08-01 | 1,812.00 | 1,830.00 | 1,762.00 | 1,819.00 | 0.1M |
| 2025-07-31 | 1,760.00 | 1,806.00 | 1,760.00 | 1,797.00 | 0.1M |
| 2025-07-30 | 1,730.00 | 1,750.00 | 1,707.00 | 1,745.00 | 0.1M |
| 2025-07-29 | 1,738.00 | 1,766.00 | 1,710.00 | 1,730.00 | 0.1M |
| 2025-07-28 | 1,716.00 | 1,785.00 | 1,716.00 | 1,740.00 | 0.1M |
| 2025-07-25 | 1,718.00 | 1,774.00 | 1,710.00 | 1,717.00 | 0.2M |
| 2025-07-24 | 1,682.00 | 1,745.00 | 1,663.00 | 1,727.00 | 0.3M |
| 2025-07-23 | 1,645.00 | 1,689.00 | 1,622.00 | 1,672.00 | 0.2M |
| 2025-07-22 | 1,593.00 | 1,640.00 | 1,588.00 | 1,598.00 | 0.1M |
| 2025-07-18 | 1,625.00 | 1,630.00 | 1,591.00 | 1,593.00 | 0.1M |
| 2025-07-17 | 1,621.00 | 1,643.00 | 1,612.00 | 1,625.00 | 0.1M |
| 2025-07-16 | 1,625.00 | 1,675.00 | 1,611.00 | 1,624.00 | 0.1M |
| 2025-07-15 | 1,632.00 | 1,650.00 | 1,616.00 | 1,627.00 | 0.1M |
| 2025-07-14 | 1,580.00 | 1,630.00 | 1,574.00 | 1,612.00 | 0.1M |
| 2025-07-11 | 1,617.00 | 1,637.00 | 1,578.00 | 1,580.00 | 0.2M |
| 2025-07-10 | 1,666.00 | 1,687.00 | 1,620.00 | 1,625.00 | 0.1M |
| 2025-07-09 | 1,652.00 | 1,669.00 | 1,580.00 | 1,639.00 | 0.3M |
| 2025-07-08 | 1,650.00 | 1,655.00 | 1,626.00 | 1,637.00 | 0.2M |
| 2025-07-07 | 1,625.00 | 1,687.00 | 1,618.00 | 1,672.00 | 0.2M |
| 2025-07-04 | 1,661.00 | 1,713.00 | 1,618.00 | 1,635.00 | 0.2M |
| 2025-07-03 | 1,727.00 | 1,727.00 | 1,650.00 | 1,657.00 | 0.3M |
| 2025-07-02 | 1,778.00 | 1,778.00 | 1,701.00 | 1,727.00 | 0.4M |
| 2025-07-01 | 1,798.00 | 1,927.00 | 1,791.00 | 1,898.00 | 0.3M |
| 2025-06-30 | 1,905.00 | 1,910.00 | 1,775.00 | 1,790.00 | 0.2M |
| 2025-06-27 | 1,848.00 | 1,915.00 | 1,846.00 | 1,891.00 | 0.2M |
| 2025-06-26 | 1,838.00 | 1,863.00 | 1,795.00 | 1,810.00 | 0.2M |
| 2025-06-25 | 1,763.00 | 1,837.00 | 1,726.00 | 1,814.00 | 0.2M |
| 2025-06-24 | 1,807.00 | 1,823.00 | 1,715.00 | 1,735.00 | 0.2M |
| 2025-06-23 | 1,701.00 | 1,863.00 | 1,690.00 | 1,767.00 | 0.3M |
| 2025-06-20 | 1,691.00 | 1,720.00 | 1,690.00 | 1,715.00 | 0.1M |
| 2025-06-19 | 1,704.00 | 1,731.00 | 1,681.00 | 1,723.00 | 0.1M |
| 2025-06-18 | 1,750.00 | 1,770.00 | 1,711.00 | 1,712.00 | 0.1M |
| 2025-06-17 | 1,783.00 | 1,799.00 | 1,730.00 | 1,757.00 | 0.1M |
| 2025-06-16 | 1,799.00 | 1,814.00 | 1,710.00 | 1,719.00 | 0.2M |
| 2025-06-13 | 1,820.00 | 1,840.00 | 1,777.00 | 1,791.00 | 0.1M |
| 2025-06-12 | 1,755.00 | 1,817.00 | 1,754.00 | 1,813.00 | 0.1M |
| 2025-06-11 | 1,844.00 | 1,844.00 | 1,769.00 | 1,772.00 | 0.2M |
| 2025-06-10 | 1,858.00 | 1,883.00 | 1,820.00 | 1,848.00 | 0.1M |
| 2025-06-09 | 1,869.00 | 1,873.00 | 1,814.00 | 1,836.00 | 0.1M |
| 2025-06-06 | 1,814.00 | 1,880.00 | 1,803.00 | 1,845.00 | 0.1M |
| 2025-06-05 | 1,864.00 | 1,905.00 | 1,837.00 | 1,839.00 | 0.1M |
| 2025-06-04 | 1,898.00 | 1,944.00 | 1,865.00 | 1,882.00 | 0.2M |
| 2025-06-03 | 1,949.00 | 1,957.00 | 1,886.00 | 1,897.00 | 0.2M |
| 2025-06-02 | 1,933.00 | 1,943.00 | 1,860.00 | 1,926.00 | 0.2M |
| 2025-05-30 | 1,906.00 | 1,908.00 | 1,862.00 | 1,900.00 | 0.1M |
| 2025-05-29 | 1,956.00 | 1,956.00 | 1,885.00 | 1,913.00 | 0.2M |
| 2025-05-28 | 1,896.00 | 1,997.00 | 1,896.00 | 1,954.00 | 0.4M |
| 2025-05-27 | 1,838.00 | 1,874.00 | 1,793.00 | 1,866.00 | 0.2M |
| 2025-05-26 | 1,820.00 | 1,888.00 | 1,806.00 | 1,825.00 | 0.2M |
| 2025-05-23 | 1,905.00 | 1,913.00 | 1,789.00 | 1,844.00 | 0.4M |
| 2025-05-22 | 1,784.00 | 1,953.00 | 1,764.00 | 1,904.00 | 1.0M |
| 2025-05-21 | 1,585.00 | 1,803.00 | 1,542.00 | 1,744.00 | 0.4M |
| 2025-05-20 | 1,593.00 | 1,637.00 | 1,591.00 | 1,597.00 | 0.1M |
| 2025-05-19 | 1,557.00 | 1,603.00 | 1,535.00 | 1,593.00 | 0.1M |
| 2025-05-16 | 1,560.00 | 1,607.00 | 1,531.00 | 1,572.00 | 0.1M |
| 2025-05-15 | 1,521.00 | 1,619.00 | 1,499.00 | 1,582.00 | 0.2M |
| 2025-05-14 | 1,518.00 | 1,550.00 | 1,472.00 | 1,521.00 | 0.1M |
| 2025-05-13 | 1,539.00 | 1,574.00 | 1,452.00 | 1,490.00 | 0.2M |
| 2025-05-12 | 1,432.00 | 1,658.00 | 1,432.00 | 1,548.00 | 0.4M |
| 2025-05-09 | 1,500.00 | 1,548.00 | 1,490.00 | 1,517.00 | 0.1M |
| 2025-05-08 | 1,540.00 | 1,555.00 | 1,506.00 | 1,527.00 | 0.1M |
| 2025-05-07 | 1,495.00 | 1,533.00 | 1,468.00 | 1,524.00 | 0.1M |
| 2025-05-02 | 1,467.00 | 1,479.00 | 1,438.00 | 1,465.00 | 0.1M |
| 2025-05-01 | 1,487.00 | 1,496.00 | 1,453.00 | 1,466.00 | 0.1M |
| 2025-04-30 | 1,548.00 | 1,555.00 | 1,476.00 | 1,487.00 | 0.1M |
| 2025-04-28 | 1,447.00 | 1,498.00 | 1,437.00 | 1,488.00 | 0.1M |
| 2025-04-25 | 1,409.00 | 1,454.00 | 1,404.00 | 1,435.00 | 0.1M |
| 2025-04-24 | 1,382.00 | 1,401.00 | 1,361.00 | 1,401.00 | 0.1M |
| 2025-04-23 | 1,421.00 | 1,438.00 | 1,365.00 | 1,369.00 | 0.1M |
| 2025-04-22 | 1,376.00 | 1,392.00 | 1,343.00 | 1,344.00 | 0.1M |
| 2025-04-21 | 1,450.00 | 1,450.00 | 1,396.00 | 1,406.00 | 0.1M |
| 2025-04-18 | 1,430.00 | 1,466.00 | 1,419.00 | 1,463.00 | 0.1M |
| 2025-04-17 | 1,385.00 | 1,478.00 | 1,384.00 | 1,435.00 | 0.2M |
| 2025-04-16 | 1,412.00 | 1,413.00 | 1,355.00 | 1,368.00 | 0.1M |
| 2025-04-15 | 1,355.00 | 1,410.00 | 1,350.00 | 1,382.00 | 0.1M |
| 2025-04-14 | 1,378.00 | 1,399.00 | 1,346.00 | 1,346.00 | 0.1M |
| 2025-04-11 | 1,293.00 | 1,366.00 | 1,285.00 | 1,357.00 | 0.1M |
| 2025-04-10 | 1,415.00 | 1,420.00 | 1,328.00 | 1,353.00 | 0.2M |
| 2025-04-09 | 1,232.00 | 1,237.00 | 1,163.00 | 1,213.00 | 0.1M |
| 2025-04-08 | 1,308.00 | 1,324.00 | 1,258.00 | 1,280.00 | 0.2M |
| 2025-04-07 | 1,150.00 | 1,191.00 | 1,102.00 | 1,128.00 | 0.3M |
| 2025-04-04 | 1,361.00 | 1,379.00 | 1,193.00 | 1,279.00 | 0.5M |
| 2025-04-03 | 1,409.00 | 1,451.00 | 1,363.00 | 1,416.00 | 0.2M |
| 2025-04-02 | 1,484.00 | 1,509.00 | 1,471.00 | 1,499.00 | 0.1M |
| 2025-04-01 | 1,562.00 | 1,565.00 | 1,464.00 | 1,471.00 | 0.2M |
| 2025-03-31 | 1,550.00 | 1,575.00 | 1,523.00 | 1,548.00 | 0.1M |
| 2025-03-28 | 1,654.00 | 1,676.00 | 1,594.00 | 1,628.00 | 0.1M |
| 2025-03-27 | 1,596.00 | 1,650.00 | 1,583.00 | 1,650.00 | 0.1M |
| 2025-03-26 | 1,646.00 | 1,646.00 | 1,587.00 | 1,596.00 | 0.2M |
| 2025-03-25 | 1,646.00 | 1,687.00 | 1,619.00 | 1,646.00 | 0.1M |
| 2025-03-24 | 1,705.00 | 1,705.00 | 1,635.00 | 1,635.00 | 0.1M |
| 2025-03-21 | 1,670.00 | 1,716.00 | 1,664.00 | 1,670.00 | 0.1M |
| 2025-03-19 | 1,637.00 | 1,733.00 | 1,625.00 | 1,690.00 | 0.2M |
| 2025-03-18 | 1,700.00 | 1,724.00 | 1,614.00 | 1,637.00 | 0.2M |
| 2025-03-17 | 1,613.00 | 1,642.00 | 1,586.00 | 1,595.00 | 0.2M |
| 2025-03-14 | 1,533.00 | 1,563.00 | 1,490.00 | 1,558.00 | 0.1M |
| 2025-03-13 | 1,570.00 | 1,588.00 | 1,520.00 | 1,533.00 | 0.1M |
| 2025-03-12 | 1,463.00 | 1,552.00 | 1,451.00 | 1,524.00 | 0.2M |
| 2025-03-11 | 1,472.00 | 1,480.00 | 1,410.00 | 1,442.00 | 0.4M |
| 2025-03-10 | 1,642.00 | 1,647.00 | 1,505.00 | 1,552.00 | 0.3M |
| 2025-03-07 | 1,600.00 | 1,654.00 | 1,547.00 | 1,622.00 | 0.4M |
| 2025-03-06 | 1,519.00 | 1,607.00 | 1,494.00 | 1,584.00 | 0.3M |
| 2025-03-05 | 1,432.00 | 1,491.00 | 1,429.00 | 1,489.00 | 0.2M |
| 2025-03-04 | 1,400.00 | 1,440.00 | 1,384.00 | 1,432.00 | 0.1M |
| 2025-03-03 | 1,460.00 | 1,478.00 | 1,401.00 | 1,406.00 | 0.1M |
| 2025-02-28 | 1,426.00 | 1,468.00 | 1,410.00 | 1,430.00 | 0.1M |
| 2025-02-27 | 1,459.00 | 1,480.00 | 1,446.00 | 1,456.00 | 0.1M |
| 2025-02-26 | 1,435.00 | 1,455.00 | 1,376.00 | 1,451.00 | 0.1M |
| 2025-02-25 | 1,401.00 | 1,488.00 | 1,401.00 | 1,442.00 | 0.1M |
| 2025-02-21 | 1,462.00 | 1,472.00 | 1,419.00 | 1,444.00 | 0.1M |
| 2025-02-20 | 1,507.00 | 1,507.00 | 1,432.00 | 1,488.00 | 0.2M |
| 2025-02-19 | 1,455.00 | 1,508.00 | 1,451.00 | 1,508.00 | 0.1M |
| 2025-02-18 | 1,448.00 | 1,490.00 | 1,430.00 | 1,465.00 | 0.1M |
| 2025-02-17 | 1,438.00 | 1,527.00 | 1,415.00 | 1,478.00 | 0.2M |
| 2025-02-14 | 1,489.00 | 1,520.00 | 1,429.00 | 1,448.00 | 0.2M |
| 2025-02-13 | 1,453.00 | 1,550.00 | 1,401.00 | 1,501.00 | 0.4M |
| 2025-02-12 | 1,408.00 | 1,469.00 | 1,380.00 | 1,455.00 | 0.4M |
| 2025-02-10 | 1,259.00 | 1,444.00 | 1,259.00 | 1,398.00 | 1.2M |
| 2025-02-07 | 1,165.00 | 1,180.00 | 1,140.00 | 1,144.00 | 0.2M |
| 2025-02-06 | 1,142.00 | 1,172.00 | 1,128.00 | 1,170.00 | 0.1M |
| 2025-02-05 | 1,154.00 | 1,156.00 | 1,127.00 | 1,141.00 | 0.1M |
| 2025-02-04 | 1,172.00 | 1,175.00 | 1,131.00 | 1,137.00 | 0.1M |
| 2025-02-03 | 1,167.00 | 1,167.00 | 1,112.00 | 1,142.00 | 0.2M |
| 2025-01-31 | 1,147.00 | 1,212.00 | 1,130.00 | 1,197.00 | 0.3M |
| 2025-01-30 | 1,116.00 | 1,142.00 | 1,101.00 | 1,137.00 | 0.1M |
| 2025-01-29 | 1,128.00 | 1,129.00 | 1,108.00 | 1,121.00 | 0.1M |
| 2025-01-28 | 1,095.00 | 1,125.00 | 1,063.00 | 1,114.00 | 0.1M |
| 2025-01-27 | 1,118.00 | 1,140.00 | 1,090.00 | 1,091.00 | 0.1M |
| 2025-01-24 | 1,125.00 | 1,144.00 | 1,098.00 | 1,116.00 | 0.1M |
| 2025-01-23 | 1,098.00 | 1,135.00 | 1,071.00 | 1,120.00 | 0.2M |
| 2025-01-22 | 1,059.00 | 1,094.00 | 1,053.00 | 1,084.00 | 0.1M |
| 2025-01-21 | 1,091.00 | 1,105.00 | 1,059.00 | 1,060.00 | 0.1M |
| 2025-01-20 | 1,103.00 | 1,111.00 | 1,065.00 | 1,078.00 | 0.1M |
| 2025-01-17 | 1,109.00 | 1,124.00 | 1,076.00 | 1,124.00 | 0.2M |
| 2025-01-16 | 1,105.00 | 1,136.00 | 1,068.00 | 1,111.00 | 0.3M |
| 2025-01-15 | 1,059.00 | 1,082.00 | 1,037.00 | 1,079.00 | 0.2M |
| 2025-01-14 | 1,091.00 | 1,100.00 | 1,048.00 | 1,056.00 | 0.3M |
| 2025-01-10 | 1,138.00 | 1,163.00 | 1,116.00 | 1,121.00 | 0.2M |
| 2025-01-09 | 1,167.00 | 1,175.00 | 1,132.00 | 1,141.00 | 0.2M |
| 2025-01-08 | 1,157.00 | 1,204.00 | 1,147.00 | 1,174.00 | 0.2M |
| 2025-01-07 | 1,246.00 | 1,272.00 | 1,179.00 | 1,187.00 | 0.3M |
| 2025-01-06 | 1,299.00 | 1,304.00 | 1,226.00 | 1,234.00 | 0.3M |