1,182.28
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 | 1,181.50 | 1,183.50 | 1,181.50 | 1,182.28 | 0.0M |
| 2025-09-25 | 1,196.23 | 1,199.20 | 1,192.62 | 1,199.20 | 0.0M |
| 2025-09-24 | 1,192.00 | 1,192.00 | 1,191.00 | 1,191.77 | 0.0M |
| 2025-09-23 | 1,177.06 | 1,177.06 | 1,169.00 | 1,169.00 | 0.0M |
| 2025-09-22 | 1,184.01 | 1,190.00 | 1,183.90 | 1,183.90 | 0.0M |
| 2025-09-19 | 1,189.03 | 1,194.95 | 1,189.01 | 1,194.95 | 0.0M |
| 2025-09-18 | 1,186.27 | 1,188.01 | 1,183.84 | 1,188.01 | 0.0M |
| 2025-09-17 | 1,195.00 | 1,206.65 | 1,195.00 | 1,204.73 | 0.0M |
| 2025-09-15 | 1,185.00 | 1,185.00 | 1,182.00 | 1,182.01 | 0.0M |
| 2025-09-12 | 1,182.10 | 1,182.10 | 1,180.00 | 1,180.00 | 0.1M |
| 2025-09-11 | 1,181.50 | 1,188.00 | 1,181.50 | 1,188.00 | 0.0M |
| 2025-09-10 | 1,165.07 | 1,165.07 | 1,162.78 | 1,163.50 | 0.0M |
| 2025-09-09 | 1,154.38 | 1,174.99 | 1,153.20 | 1,174.99 | 0.0M |
| 2025-09-08 | 1,149.00 | 1,160.19 | 1,149.00 | 1,160.19 | 0.0M |
| 2025-09-05 | 1,146.00 | 1,146.01 | 1,146.00 | 1,146.00 | 0.0M |
| 2025-09-04 | 1,124.52 | 1,130.01 | 1,124.52 | 1,129.62 | 0.0M |
| 2025-09-03 | 1,142.80 | 1,148.99 | 1,142.00 | 1,147.38 | 0.0M |
| 2025-09-02 | 1,150.00 | 1,154.00 | 1,144.00 | 1,153.76 | 0.0M |
| 2025-08-29 | 1,142.00 | 1,146.64 | 1,142.00 | 1,146.64 | 0.0M |
| 2025-08-28 | 1,124.47 | 1,127.58 | 1,124.47 | 1,127.16 | 0.2M |
| 2025-08-27 | 1,150.90 | 1,150.90 | 1,120.00 | 1,120.00 | 0.0M |
| 2025-08-26 | 1,152.65 | 1,156.99 | 1,150.00 | 1,150.00 | 0.0M |
| 2025-08-25 | 1,153.11 | 1,153.11 | 1,150.00 | 1,150.00 | 0.0M |
| 2025-08-22 | 1,125.00 | 1,148.99 | 1,125.00 | 1,146.00 | 0.0M |
| 2025-08-21 | 1,115.03 | 1,128.00 | 1,115.03 | 1,126.16 | 0.0M |
| 2025-08-20 | 1,121.00 | 1,125.46 | 1,120.02 | 1,123.40 | 0.0M |
| 2025-08-19 | 1,128.29 | 1,128.29 | 1,121.67 | 1,122.00 | 0.0M |
| 2025-08-18 | 1,126.71 | 1,130.99 | 1,125.00 | 1,125.00 | 0.0M |
| 2025-08-15 | 1,115.00 | 1,120.00 | 1,115.00 | 1,119.00 | 0.0M |
| 2025-08-14 | 1,091.82 | 1,120.00 | 1,091.82 | 1,114.34 | 0.0M |
| 2025-08-13 | 1,105.01 | 1,129.99 | 1,105.01 | 1,125.44 | 0.0M |
| 2025-08-12 | 1,091.40 | 1,091.40 | 1,091.40 | 1,091.40 | 0.0M |
| 2025-08-11 | 1,079.00 | 1,079.00 | 1,076.01 | 1,076.01 | 0.0M |
| 2025-08-08 | 1,080.00 | 1,080.00 | 1,076.19 | 1,078.80 | 0.0M |
| 2025-08-07 | 1,085.00 | 1,089.99 | 1,085.00 | 1,089.99 | 0.0M |
| 2025-08-06 | 1,080.01 | 1,080.10 | 1,080.01 | 1,080.10 | 0.0M |
| 2025-08-05 | 1,087.34 | 1,090.00 | 1,085.01 | 1,086.88 | 0.0M |
| 2025-08-04 | 1,076.00 | 1,090.00 | 1,075.00 | 1,090.00 | 0.0M |
| 2025-08-01 | 1,066.30 | 1,069.00 | 1,057.00 | 1,067.43 | 0.0M |
| 2025-07-31 | 1,084.00 | 1,084.00 | 1,075.02 | 1,075.02 | 0.0M |
| 2025-07-30 | 1,095.00 | 1,095.00 | 1,092.00 | 1,092.00 | 0.0M |
| 2025-07-29 | 1,097.00 | 1,105.50 | 1,094.01 | 1,098.40 | 0.0M |
| 2025-07-28 | 1,101.05 | 1,105.00 | 1,099.03 | 1,099.03 | 0.0M |
| 2025-07-25 | 1,093.50 | 1,095.00 | 1,087.01 | 1,092.51 | 0.0M |
| 2025-07-24 | 1,097.31 | 1,110.00 | 1,095.38 | 1,097.77 | 0.0M |
| 2025-07-23 | 1,099.00 | 1,100.00 | 1,096.75 | 1,097.31 | 0.0M |
| 2025-07-22 | 1,087.32 | 1,092.33 | 1,087.32 | 1,092.33 | 0.0M |
| 2025-07-21 | 1,081.85 | 1,081.85 | 1,078.65 | 1,079.65 | 0.0M |
| 2025-07-18 | 1,081.00 | 1,081.05 | 1,075.44 | 1,075.44 | 0.0M |
| 2025-07-17 | 1,065.50 | 1,070.80 | 1,065.50 | 1,068.55 | 0.0M |
| 2025-07-16 | 1,053.00 | 1,060.01 | 1,053.00 | 1,059.05 | 0.0M |
| 2025-07-15 | 1,064.00 | 1,068.00 | 1,064.00 | 1,066.55 | 0.0M |
| 2025-07-14 | 1,045.00 | 1,049.99 | 1,038.59 | 1,040.00 | 0.0M |
| 2025-07-11 | 1,026.64 | 1,026.64 | 1,026.64 | 1,026.64 | 0.0M |
| 2025-07-10 | 1,018.80 | 1,018.80 | 1,018.80 | 1,018.80 | 0.0M |
| 2025-07-09 | 1,029.00 | 1,029.00 | 1,011.00 | 1,011.00 | 0.0M |
| 2025-07-08 | 1,035.25 | 1,035.25 | 1,027.25 | 1,027.40 | 0.0M |
| 2025-07-07 | 1,026.00 | 1,026.00 | 1,019.00 | 1,019.00 | 0.0M |
| 2025-07-03 | 1,028.00 | 1,106.59 | 1,000.00 | 1,000.00 | 0.0M |
| 2025-07-02 | 1,032.00 | 1,032.00 | 1,027.01 | 1,030.03 | 0.0M |
| 2025-07-01 | 1,034.00 | 1,050.00 | 1,030.97 | 1,036.54 | 0.1M |
| 2025-06-30 | 1,037.00 | 1,040.03 | 1,029.05 | 1,029.05 | 0.0M |
| 2025-06-27 | 1,041.39 | 1,041.39 | 1,041.00 | 1,041.00 | 0.0M |
| 2025-06-26 | 1,051.00 | 1,051.00 | 1,048.19 | 1,048.19 | 0.0M |
| 2025-06-25 | 1,058.00 | 1,058.00 | 1,048.50 | 1,049.47 | 0.0M |
| 2025-06-24 | 1,040.00 | 1,058.00 | 1,040.00 | 1,058.00 | 0.0M |
| 2025-06-20 | 1,027.50 | 1,031.00 | 1,027.00 | 1,027.00 | 0.0M |
| 2025-06-18 | 1,024.00 | 1,028.00 | 1,024.00 | 1,025.80 | 0.3M |
| 2025-06-17 | 1,039.00 | 1,039.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2025-06-16 | 1,035.00 | 1,041.40 | 1,035.00 | 1,040.01 | 0.0M |
| 2025-06-13 | 1,058.40 | 1,058.40 | 1,037.00 | 1,037.00 | 0.0M |
| 2025-06-12 | 1,055.43 | 1,055.43 | 1,054.00 | 1,055.04 | 0.0M |
| 2025-06-11 | 1,062.51 | 1,062.51 | 1,052.00 | 1,056.50 | 0.0M |
| 2025-06-10 | 1,059.00 | 1,061.99 | 1,059.00 | 1,061.99 | 0.0M |
| 2025-06-09 | 1,060.00 | 1,060.01 | 1,059.00 | 1,059.00 | 0.0M |
| 2025-06-06 | 1,056.00 | 1,060.00 | 1,044.55 | 1,049.00 | 0.0M |
| 2025-06-05 | 1,056.85 | 1,059.01 | 1,054.20 | 1,055.01 | 0.0M |
| 2025-06-04 | 1,052.00 | 1,060.00 | 1,045.02 | 1,045.02 | 0.0M |
| 2025-06-03 | 1,035.66 | 1,035.66 | 1,035.66 | 1,035.66 | 0.0M |
| 2025-06-02 | 1,018.82 | 1,030.76 | 1,018.82 | 1,030.76 | 0.0M |
| 2025-05-30 | 1,019.99 | 1,030.00 | 1,019.99 | 1,030.00 | 0.0M |
| 2025-05-29 | 1,043.00 | 1,043.00 | 1,036.01 | 1,036.01 | 0.0M |
| 2025-05-28 | 1,035.01 | 1,038.47 | 1,035.01 | 1,035.50 | 0.0M |
| 2025-05-27 | 1,038.60 | 1,040.00 | 1,035.01 | 1,039.00 | 0.0M |
| 2025-05-26 | 1,053.01 | 1,053.01 | 1,053.00 | 1,053.00 | 0.0M |
| 2025-05-23 | 1,056.00 | 1,056.00 | 1,054.80 | 1,054.80 | 0.0M |
| 2025-05-22 | 1,070.00 | 1,070.00 | 1,057.00 | 1,057.00 | 0.0M |
| 2025-05-21 | 1,075.00 | 1,075.00 | 1,068.73 | 1,074.99 | 0.0M |
| 2025-05-20 | 1,061.01 | 1,062.54 | 1,060.01 | 1,060.01 | 0.0M |
| 2025-05-19 | 1,050.02 | 1,056.01 | 1,050.02 | 1,056.01 | 0.0M |
| 2025-05-16 | 1,063.00 | 1,063.82 | 1,057.68 | 1,060.00 | 0.0M |
| 2025-05-15 | 1,055.00 | 1,064.40 | 1,055.00 | 1,063.00 | 0.0M |
| 2025-05-14 | 1,087.00 | 1,087.00 | 1,075.01 | 1,078.00 | 0.0M |
| 2025-05-13 | 1,070.71 | 1,074.99 | 1,063.39 | 1,063.39 | 0.0M |
| 2025-05-12 | 1,037.97 | 1,080.90 | 1,037.97 | 1,077.88 | 0.0M |
| 2025-05-09 | 1,043.01 | 1,043.02 | 1,037.26 | 1,037.97 | 0.0M |
| 2025-05-08 | 1,040.00 | 1,049.99 | 1,040.00 | 1,043.42 | 0.0M |
| 2025-05-07 | 1,050.00 | 1,050.00 | 1,033.85 | 1,036.50 | 0.0M |
| 2025-05-06 | 1,065.00 | 1,069.00 | 1,061.00 | 1,061.00 | 0.0M |
| 2025-05-05 | 1,045.00 | 1,065.30 | 1,045.00 | 1,051.68 | 0.0M |
| 2025-05-02 | 1,045.00 | 1,049.00 | 1,043.60 | 1,048.00 | 0.0M |
| 2025-04-30 | 1,015.20 | 1,015.20 | 1,011.00 | 1,011.00 | 0.0M |
| 2025-04-29 | 1,019.89 | 1,019.89 | 1,012.15 | 1,015.20 | 0.0M |
| 2025-04-28 | 1,012.67 | 1,016.00 | 1,012.10 | 1,016.00 | 0.0M |
| 2025-04-25 | 1,012.83 | 1,015.00 | 1,010.07 | 1,015.00 | 0.0M |
| 2025-04-24 | 1,013.00 | 1,018.06 | 1,013.00 | 1,018.06 | 0.0M |
| 2025-04-23 | 1,020.00 | 1,020.00 | 1,015.00 | 1,017.00 | 0.0M |
| 2025-04-22 | 984.00 | 1,001.00 | 984.00 | 1,000.00 | 0.0M |
| 2025-04-21 | 981.99 | 981.99 | 977.07 | 977.07 | 0.0M |
| 2025-04-16 | 1,009.49 | 1,009.49 | 980.00 | 980.00 | 0.0M |
| 2025-04-15 | 1,018.00 | 1,018.00 | 1,005.94 | 1,010.96 | 0.0M |
| 2025-04-14 | 1,013.68 | 1,018.74 | 1,013.68 | 1,018.74 | 0.1M |
| 2025-04-11 | 991.50 | 1,004.00 | 991.50 | 1,004.00 | 0.0M |
| 2025-04-10 | 999.99 | 999.99 | 967.00 | 978.10 | 0.0M |
| 2025-04-09 | 972.00 | 1,000.00 | 960.00 | 961.01 | 0.0M |
| 2025-04-08 | 972.00 | 973.01 | 931.00 | 931.00 | 0.0M |
| 2025-04-07 | 970.00 | 989.00 | 935.03 | 950.00 | 0.0M |
| 2025-04-04 | 1,031.00 | 1,032.00 | 1,005.81 | 1,019.19 | 0.0M |
| 2025-04-03 | 1,071.10 | 1,073.58 | 1,068.02 | 1,068.02 | 0.0M |
| 2025-04-02 | 1,105.85 | 1,111.98 | 1,105.85 | 1,106.18 | 0.2M |
| 2025-04-01 | 1,115.00 | 1,115.00 | 1,107.00 | 1,107.00 | 0.0M |
| 2025-03-31 | 1,100.00 | 1,114.25 | 1,095.01 | 1,114.25 | 0.0M |
| 2025-03-28 | 1,116.21 | 1,116.21 | 1,112.40 | 1,113.00 | 0.0M |
| 2025-03-27 | 1,135.00 | 1,136.19 | 1,134.00 | 1,135.50 | 0.0M |
| 2025-03-26 | 1,107.69 | 1,107.85 | 1,106.43 | 1,107.52 | 0.0M |
| 2025-03-25 | 1,110.00 | 1,113.94 | 1,100.01 | 1,107.90 | 0.0M |
| 2025-03-24 | 1,123.20 | 1,123.20 | 1,115.00 | 1,115.00 | 0.0M |
| 2025-03-21 | 1,139.01 | 1,139.01 | 1,123.00 | 1,127.00 | 0.1M |
| 2025-03-20 | 1,168.23 | 1,168.23 | 1,141.00 | 1,141.61 | 0.0M |
| 2025-03-19 | 1,170.00 | 1,190.39 | 1,166.50 | 1,168.23 | 0.0M |
| 2025-03-18 | 1,165.01 | 1,172.00 | 1,163.50 | 1,166.50 | 0.0M |
| 2025-03-14 | 1,138.00 | 1,150.00 | 1,137.00 | 1,150.00 | 0.0M |
| 2025-03-13 | 1,120.00 | 1,122.28 | 1,120.00 | 1,122.28 | 0.0M |
| 2025-03-12 | 1,125.00 | 1,126.00 | 1,119.95 | 1,122.75 | 0.0M |
| 2025-03-11 | 1,128.72 | 1,133.69 | 1,127.70 | 1,133.25 | 0.1M |
| 2025-03-10 | 1,109.33 | 1,125.00 | 1,109.33 | 1,114.00 | 0.0M |
| 2025-03-07 | 1,155.71 | 1,155.71 | 1,140.00 | 1,146.00 | 0.0M |
| 2025-03-06 | 1,157.64 | 1,170.00 | 1,146.80 | 1,154.75 | 0.0M |
| 2025-03-05 | 1,117.51 | 1,147.00 | 1,117.51 | 1,147.00 | 0.0M |
| 2025-03-04 | 1,108.90 | 1,118.00 | 1,108.01 | 1,112.00 | 0.0M |
| 2025-03-03 | 1,093.32 | 1,098.00 | 1,093.00 | 1,093.00 | 0.0M |
| 2025-02-28 | 1,100.00 | 1,101.00 | 1,096.00 | 1,100.00 | 0.0M |
| 2025-02-27 | 1,144.00 | 1,144.00 | 1,130.01 | 1,130.01 | 0.0M |
| 2025-02-26 | 1,130.00 | 1,141.87 | 1,129.00 | 1,129.00 | 0.2M |
| 2025-02-25 | 1,105.00 | 1,113.89 | 1,104.14 | 1,110.09 | 0.4M |
| 2025-02-24 | 1,117.00 | 1,117.00 | 1,094.22 | 1,094.22 | 0.0M |
| 2025-02-21 | 1,137.00 | 1,144.00 | 1,130.02 | 1,133.51 | 0.0M |
| 2025-02-20 | 1,120.00 | 1,120.01 | 1,102.69 | 1,107.00 | 0.0M |
| 2025-02-19 | 1,100.00 | 1,100.00 | 1,099.99 | 1,100.00 | 0.0M |
| 2025-02-18 | 1,090.00 | 1,096.55 | 1,090.00 | 1,094.91 | 0.0M |
| 2025-02-17 | 1,100.00 | 1,100.00 | 1,099.99 | 1,100.00 | 0.0M |
| 2025-02-14 | 1,080.00 | 1,090.00 | 1,080.00 | 1,086.00 | 0.0M |
| 2025-02-13 | 1,066.00 | 1,066.00 | 1,048.00 | 1,057.00 | 0.0M |
| 2025-02-12 | 1,064.99 | 1,066.55 | 1,063.00 | 1,066.01 | 0.0M |
| 2025-02-11 | 1,059.61 | 1,059.61 | 1,038.00 | 1,040.01 | 0.0M |
| 2025-02-10 | 1,050.00 | 1,050.00 | 1,048.50 | 1,050.00 | 0.0M |
| 2025-02-07 | 1,030.00 | 1,030.00 | 1,022.95 | 1,023.00 | 2.3M |
| 2025-02-06 | 1,006.00 | 1,006.00 | 1,005.04 | 1,005.04 | 0.0M |
| 2025-02-05 | 1,002.00 | 1,002.00 | 999.00 | 1,000.00 | 0.0M |
| 2025-02-04 | 1,028.00 | 1,028.00 | 1,013.88 | 1,013.88 | 0.0M |
| 2025-01-31 | 1,015.88 | 1,015.88 | 1,000.00 | 1,000.00 | 0.0M |
| 2025-01-30 | 1,009.00 | 1,015.00 | 1,000.00 | 1,013.00 | 0.0M |
| 2025-01-29 | 1,004.00 | 1,004.17 | 990.15 | 990.15 | 0.0M |
| 2025-01-28 | 979.84 | 987.00 | 979.84 | 987.00 | 0.0M |
| 2025-01-27 | 956.01 | 991.81 | 956.01 | 987.00 | 0.0M |
| 2025-01-24 | 942.00 | 959.05 | 942.00 | 959.00 | 0.0M |
| 2025-01-23 | 947.51 | 947.51 | 940.00 | 941.50 | 0.0M |
| 2025-01-22 | 954.97 | 954.97 | 948.11 | 951.99 | 0.0M |
| 2025-01-21 | 968.00 | 968.00 | 958.47 | 960.62 | 0.0M |
| 2025-01-17 | 958.10 | 967.00 | 956.86 | 967.00 | 0.0M |
| 2025-01-16 | 932.01 | 944.01 | 932.01 | 944.00 | 0.0M |
| 2025-01-15 | 927.00 | 928.88 | 926.00 | 928.25 | 0.0M |
| 2025-01-14 | 918.99 | 921.95 | 917.62 | 920.00 | 0.0M |
| 2025-01-13 | 911.01 | 921.00 | 907.00 | 909.50 | 0.0M |
| 2025-01-10 | 909.99 | 909.99 | 906.00 | 906.00 | 0.0M |
| 2025-01-08 | 914.00 | 918.00 | 914.00 | 918.00 | 0.0M |
| 2025-01-07 | 928.21 | 930.00 | 917.99 | 919.00 | 0.0M |
| 2025-01-06 | 949.81 | 949.81 | 922.86 | 928.21 | 0.0M |
| 2025-01-03 | 951.00 | 980.39 | 951.00 | 957.60 | 0.0M |
| 2025-01-02 | 974.99 | 974.99 | 948.55 | 948.55 | 0.0M |