2,141.02
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 | 2,130.03 | 2,159.98 | 2,130.00 | 2,141.02 | 0.0M |
| 2025-09-25 | 2,174.00 | 2,174.00 | 2,101.00 | 2,120.38 | 0.0M |
| 2025-09-24 | 2,142.01 | 2,179.00 | 2,141.69 | 2,178.79 | 0.0M |
| 2025-09-23 | 2,140.00 | 2,140.00 | 2,133.00 | 2,139.03 | 0.0M |
| 2025-09-22 | 2,189.97 | 2,189.97 | 2,025.00 | 2,173.00 | 0.0M |
| 2025-09-19 | 2,190.00 | 2,192.41 | 2,133.00 | 2,189.97 | 0.0M |
| 2025-09-18 | 2,189.00 | 2,189.00 | 2,184.00 | 2,186.17 | 0.0M |
| 2025-09-17 | 2,126.00 | 2,200.00 | 2,120.00 | 2,151.04 | 0.0M |
| 2025-09-16 | 2,199.99 | 2,199.99 | 2,101.00 | 2,177.60 | 0.0M |
| 2025-09-15 | 2,189.00 | 2,190.00 | 2,118.20 | 2,142.63 | 0.0M |
| 2025-09-12 | 2,102.00 | 2,179.00 | 2,102.00 | 2,176.33 | 0.0M |
| 2025-09-11 | 2,115.00 | 2,180.00 | 2,111.12 | 2,168.95 | 0.0M |
| 2025-09-10 | 2,185.97 | 2,185.97 | 2,184.50 | 2,094.94 | 0.0M |
| 2025-09-09 | 2,195.00 | 2,195.00 | 2,088.00 | 2,094.94 | 0.0M |
| 2025-09-08 | 2,115.01 | 2,189.98 | 2,115.00 | 2,189.74 | 0.0M |
| 2025-09-05 | 2,210.00 | 2,210.00 | 2,060.60 | 2,160.47 | 0.0M |
| 2025-09-04 | 2,030.00 | 2,141.99 | 2,030.00 | 2,114.93 | 0.0M |
| 2025-09-03 | 2,146.99 | 2,150.00 | 2,131.00 | 2,131.00 | 0.0M |
| 2025-09-02 | 2,100.00 | 2,151.51 | 2,100.00 | 2,109.50 | 0.0M |
| 2025-09-01 | 2,120.00 | 2,123.00 | 2,120.00 | 2,120.21 | 0.0M |
| 2025-08-29 | 2,177.00 | 2,177.00 | 2,090.00 | 2,100.00 | 0.0M |
| 2025-08-28 | 2,150.10 | 2,179.90 | 2,150.10 | 2,162.66 | 0.0M |
| 2025-08-27 | 2,189.89 | 2,189.90 | 2,125.00 | 2,186.80 | 0.0M |
| 2025-08-26 | 2,000.01 | 2,178.99 | 2,000.01 | 2,176.14 | 0.0M |
| 2025-08-25 | 2,174.88 | 2,174.89 | 2,174.88 | 2,174.88 | 0.0M |
| 2025-08-22 | 2,135.00 | 2,136.00 | 2,121.00 | 2,178.30 | 0.0M |
| 2025-08-21 | 2,184.98 | 2,184.98 | 2,155.56 | 2,178.30 | 0.0M |
| 2025-08-20 | 2,150.25 | 2,188.00 | 2,150.25 | 2,185.62 | 0.0M |
| 2025-08-19 | 2,153.61 | 2,188.90 | 2,153.61 | 2,187.00 | 0.0M |
| 2025-08-18 | 2,160.00 | 2,219.00 | 2,151.00 | 2,153.61 | 0.0M |
| 2025-08-15 | 2,150.00 | 2,194.98 | 2,150.00 | 2,163.50 | 0.0M |
| 2025-08-13 | 2,200.00 | 2,200.00 | 2,175.00 | 2,176.78 | 0.0M |
| 2025-08-12 | 2,077.00 | 2,175.00 | 2,077.00 | 2,175.00 | 0.0M |
| 2025-08-11 | 2,179.80 | 2,179.80 | 2,079.00 | 2,169.00 | 0.0M |
| 2025-08-08 | 2,110.10 | 2,217.90 | 1,990.00 | 2,172.38 | 0.0M |
| 2025-08-07 | 2,070.00 | 2,146.00 | 2,070.00 | 2,101.99 | 0.0M |
| 2025-08-06 | 2,100.02 | 2,149.10 | 2,100.02 | 2,130.99 | 0.0M |
| 2025-08-05 | 2,198.99 | 2,199.00 | 2,124.01 | 2,180.03 | 0.0M |
| 2025-08-04 | 2,160.00 | 2,160.00 | 2,151.01 | 2,154.70 | 0.0M |
| 2025-08-01 | 2,157.21 | 2,160.00 | 2,157.20 | 2,159.24 | 0.0M |
| 2025-07-31 | 2,178.89 | 2,178.89 | 2,155.55 | 2,155.55 | 0.0M |
| 2025-07-30 | 1,952.11 | 2,165.00 | 1,952.11 | 2,125.00 | 0.0M |
| 2025-07-29 | 2,110.00 | 2,145.59 | 2,086.00 | 2,134.28 | 0.0M |
| 2025-07-28 | 2,199.90 | 2,199.90 | 2,050.00 | 2,109.84 | 0.0M |
| 2025-07-25 | 2,099.99 | 2,200.00 | 2,005.00 | 2,156.12 | 0.0M |
| 2025-07-24 | 2,060.00 | 2,100.00 | 2,060.00 | 2,100.00 | 0.0M |
| 2025-07-23 | 2,067.99 | 2,068.00 | 2,067.99 | 2,067.99 | 0.0M |
| 2025-07-22 | 1,950.00 | 2,107.94 | 1,950.00 | 2,068.49 | 0.0M |
| 2025-07-21 | 2,070.00 | 2,070.00 | 2,070.00 | 2,068.49 | 0.0M |
| 2025-07-18 | 2,059.90 | 2,120.00 | 2,059.90 | 2,068.49 | 0.0M |
| 2025-07-17 | 2,099.00 | 2,121.00 | 1,990.00 | 2,060.04 | 0.0M |
| 2025-07-16 | 1,960.02 | 2,067.98 | 1,960.02 | 2,013.15 | 0.0M |
| 2025-07-15 | 2,050.00 | 2,115.00 | 1,951.00 | 2,080.72 | 0.0M |
| 2025-07-14 | 2,000.00 | 2,020.99 | 1,975.00 | 2,019.99 | 0.0M |
| 2025-07-11 | 2,093.00 | 2,140.00 | 1,965.00 | 2,129.67 | 0.0M |
| 2025-07-10 | 1,931.02 | 1,989.54 | 1,931.02 | 1,960.00 | 0.0M |
| 2025-07-09 | 1,950.00 | 1,975.99 | 1,919.00 | 1,969.90 | 0.0M |
| 2025-07-08 | 2,121.00 | 2,121.00 | 1,825.00 | 2,000.52 | 0.0M |
| 2025-07-07 | 1,858.00 | 2,007.99 | 1,701.02 | 2,000.00 | 0.0M |
| 2025-07-04 | 1,875.75 | 1,875.75 | 1,858.00 | 1,859.35 | 0.0M |
| 2025-07-03 | 1,848.00 | 1,859.90 | 1,823.01 | 1,848.75 | 0.0M |
| 2025-07-02 | 1,850.00 | 1,850.00 | 1,848.00 | 1,848.75 | 0.0M |
| 2025-06-30 | 1,849.90 | 1,849.90 | 1,798.00 | 1,816.84 | 0.0M |
| 2025-06-27 | 1,818.00 | 1,913.87 | 1,630.11 | 1,795.01 | 0.0M |
| 2025-06-26 | 1,797.01 | 1,913.00 | 1,797.01 | 1,804.26 | 0.0M |
| 2025-06-25 | 1,800.00 | 1,944.90 | 1,771.25 | 1,930.00 | 0.0M |
| 2025-06-24 | 1,680.00 | 1,830.00 | 1,680.00 | 1,800.00 | 0.0M |
| 2025-06-23 | 1,672.00 | 1,675.01 | 1,672.00 | 1,672.35 | 0.0M |
| 2025-06-20 | 1,700.11 | 1,714.97 | 1,600.00 | 1,714.97 | 0.0M |
| 2025-06-19 | 1,721.00 | 1,721.00 | 1,699.00 | 1,700.57 | 0.0M |
| 2025-06-18 | 1,710.03 | 1,710.03 | 1,690.00 | 1,700.59 | 0.0M |
| 2025-06-17 | 1,722.00 | 1,731.00 | 1,710.01 | 1,730.79 | 0.0M |
| 2025-06-16 | 1,740.00 | 1,745.00 | 1,700.00 | 1,715.81 | 0.0M |
| 2025-06-13 | 1,750.00 | 1,750.00 | 1,601.10 | 1,711.17 | 0.0M |
| 2025-06-12 | 1,760.00 | 1,760.00 | 1,572.00 | 1,710.80 | 0.0M |
| 2025-06-11 | 1,730.06 | 1,780.00 | 1,730.06 | 1,746.37 | 0.0M |
| 2025-06-10 | 1,742.98 | 1,742.98 | 1,742.98 | 1,730.06 | 0.0M |
| 2025-06-05 | 1,735.00 | 1,735.00 | 1,733.99 | 1,730.06 | 0.0M |
| 2025-06-04 | 1,722.01 | 1,731.00 | 1,722.00 | 1,730.06 | 0.0M |
| 2025-06-03 | 1,737.00 | 1,737.00 | 1,711.01 | 1,727.48 | 0.0M |
| 2025-05-30 | 1,717.00 | 1,730.00 | 1,716.00 | 1,727.00 | 0.0M |
| 2025-05-26 | 1,727.00 | 1,727.02 | 1,727.00 | 1,727.00 | 0.0M |
| 2025-05-23 | 1,723.10 | 1,723.10 | 1,723.00 | 1,726.14 | 0.0M |
| 2025-05-22 | 1,721.50 | 1,740.00 | 1,721.20 | 1,726.14 | 0.0M |
| 2025-05-21 | 1,721.51 | 1,730.00 | 1,720.00 | 1,730.00 | 0.0M |
| 2025-05-20 | 1,725.00 | 1,748.98 | 1,725.00 | 1,730.23 | 0.0M |
| 2025-05-16 | 1,719.98 | 1,739.00 | 1,716.00 | 1,734.00 | 0.0M |
| 2025-05-15 | 1,724.80 | 1,725.00 | 1,705.01 | 1,724.89 | 0.0M |
| 2025-05-14 | 1,705.00 | 1,709.70 | 1,685.14 | 1,705.25 | 0.0M |
| 2025-05-13 | 1,695.00 | 1,700.00 | 1,665.00 | 1,668.33 | 0.0M |
| 2025-05-12 | 1,775.00 | 1,775.00 | 1,681.00 | 1,693.65 | 0.0M |
| 2025-05-09 | 1,700.00 | 1,710.00 | 1,660.01 | 1,670.00 | 0.0M |
| 2025-05-08 | 1,671.05 | 1,881.02 | 1,539.02 | 1,576.00 | 0.0M |
| 2025-05-07 | 1,729.98 | 1,729.98 | 1,710.02 | 1,710.02 | 0.0M |
| 2025-05-06 | 1,717.00 | 1,738.98 | 1,717.00 | 1,725.00 | 0.0M |
| 2025-05-05 | 1,744.88 | 1,744.88 | 1,706.02 | 1,717.00 | 0.0M |
| 2025-05-02 | 1,717.00 | 1,717.00 | 1,716.99 | 1,717.00 | 0.0M |
| 2025-04-30 | 1,707.01 | 1,707.01 | 1,600.00 | 1,628.83 | 0.0M |
| 2025-04-29 | 1,720.01 | 1,754.87 | 1,720.01 | 1,734.51 | 0.0M |
| 2025-04-28 | 1,708.00 | 1,770.77 | 1,708.00 | 1,734.51 | 0.0M |
| 2025-04-25 | 1,850.00 | 1,850.00 | 1,549.03 | 1,704.63 | 0.0M |
| 2025-04-24 | 1,725.01 | 1,774.87 | 1,700.00 | 1,721.14 | 0.0M |
| 2025-04-23 | 1,718.01 | 1,733.33 | 1,718.01 | 1,733.33 | 0.0M |
| 2025-04-22 | 1,780.00 | 1,780.00 | 1,733.33 | 1,733.33 | 0.0M |
| 2025-04-21 | 1,777.77 | 1,785.00 | 1,717.17 | 1,743.06 | 0.0M |
| 2025-04-18 | 1,750.00 | 1,770.70 | 1,750.00 | 1,753.78 | 0.0M |
| 2025-04-17 | 1,777.00 | 1,800.00 | 1,717.00 | 1,747.19 | 0.0M |
| 2025-04-16 | 1,776.71 | 1,777.77 | 1,750.00 | 1,750.01 | 0.0M |
| 2025-04-15 | 1,725.00 | 1,777.77 | 1,725.00 | 1,776.71 | 0.0M |
| 2025-04-14 | 1,777.00 | 1,800.00 | 1,735.00 | 1,757.97 | 0.0M |
| 2025-04-11 | 1,755.00 | 1,769.00 | 1,754.99 | 1,764.33 | 0.0M |
| 2025-04-10 | 1,750.00 | 1,785.00 | 1,750.00 | 1,756.91 | 0.0M |
| 2025-04-09 | 1,783.00 | 1,783.00 | 1,750.02 | 1,773.74 | 0.0M |
| 2025-04-08 | 1,794.00 | 1,799.00 | 1,740.10 | 1,785.06 | 0.0M |
| 2025-04-07 | 1,940.00 | 1,940.00 | 1,700.00 | 1,704.29 | 0.0M |
| 2025-04-04 | 1,890.00 | 1,890.00 | 1,801.00 | 1,852.50 | 0.0M |
| 2025-04-03 | 1,800.00 | 1,833.00 | 1,800.00 | 1,800.25 | 0.0M |
| 2025-03-27 | 1,865.00 | 1,865.00 | 1,865.00 | 1,834.55 | 0.0M |
| 2025-03-25 | 1,811.00 | 1,811.00 | 1,811.00 | 1,834.55 | 0.0M |
| 2025-03-24 | 1,850.00 | 1,850.00 | 1,800.01 | 1,834.55 | 0.0M |
| 2025-03-21 | 1,867.00 | 1,867.00 | 1,840.22 | 1,840.69 | 0.0M |
| 2025-03-20 | 1,867.00 | 1,867.99 | 1,840.01 | 1,847.83 | 0.0M |
| 2025-03-19 | 1,870.99 | 1,870.99 | 1,869.98 | 1,855.99 | 0.0M |
| 2025-03-18 | 1,841.00 | 1,858.00 | 1,840.00 | 1,855.99 | 0.0M |
| 2025-03-17 | 1,860.00 | 1,877.00 | 1,860.00 | 1,861.05 | 0.0M |
| 2025-03-14 | 1,861.00 | 1,900.90 | 1,860.00 | 1,869.59 | 0.0M |
| 2025-03-13 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.0M |
| 2025-03-12 | 1,905.00 | 1,905.00 | 1,855.02 | 1,879.99 | 0.0M |
| 2025-03-11 | 1,880.10 | 1,890.00 | 1,880.00 | 1,888.23 | 0.0M |
| 2025-03-10 | 1,898.00 | 1,898.00 | 1,800.01 | 1,883.93 | 0.0M |
| 2025-03-07 | 1,899.00 | 1,899.00 | 1,856.10 | 1,886.94 | 0.0M |
| 2025-03-06 | 1,850.00 | 1,899.00 | 1,800.00 | 1,803.69 | 0.0M |
| 2025-03-05 | 1,870.00 | 1,910.00 | 1,870.00 | 1,890.40 | 0.0M |
| 2025-03-03 | 1,890.41 | 1,890.41 | 1,890.41 | 1,890.40 | 0.0M |
| 2025-02-27 | 1,900.01 | 1,939.99 | 1,882.00 | 1,890.40 | 0.0M |
| 2025-02-26 | 1,948.00 | 1,950.00 | 1,925.00 | 1,934.92 | 0.0M |
| 2025-02-25 | 1,890.11 | 1,900.00 | 1,890.11 | 1,900.00 | 0.0M |
| 2025-02-21 | 1,910.63 | 1,910.63 | 1,900.00 | 1,901.72 | 0.0M |
| 2025-02-20 | 1,934.00 | 1,950.00 | 1,910.00 | 1,910.63 | 0.0M |
| 2025-02-19 | 1,934.00 | 1,936.98 | 1,934.00 | 1,936.05 | 0.0M |
| 2025-02-18 | 1,926.00 | 1,950.00 | 1,906.56 | 1,950.00 | 0.0M |
| 2025-02-17 | 1,969.99 | 2,000.00 | 1,900.00 | 1,905.57 | 0.0M |
| 2025-02-14 | 1,943.16 | 1,950.00 | 1,926.01 | 1,945.53 | 0.0M |
| 2025-02-13 | 1,852.20 | 1,950.00 | 1,852.19 | 1,943.16 | 0.0M |
| 2025-02-12 | 1,950.00 | 1,950.00 | 1,851.00 | 1,852.19 | 0.0M |
| 2025-02-11 | 1,920.00 | 1,920.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2025-02-10 | 1,818.00 | 1,920.00 | 1,818.00 | 1,899.50 | 0.0M |
| 2025-02-07 | 1,950.00 | 1,964.00 | 1,920.00 | 1,925.62 | 0.0M |
| 2025-02-06 | 1,958.00 | 1,958.00 | 1,920.00 | 1,925.62 | 0.0M |
| 2025-02-04 | 1,915.00 | 1,925.00 | 1,915.00 | 1,921.81 | 0.0M |
| 2025-02-03 | 1,969.99 | 1,970.00 | 1,940.00 | 1,960.88 | 0.0M |
| 2025-01-31 | 1,978.99 | 1,978.99 | 1,900.00 | 1,947.89 | 0.0M |
| 2025-01-30 | 1,960.00 | 1,960.00 | 1,960.00 | 1,850.00 | 0.0M |
| 2025-01-29 | 1,900.00 | 1,900.00 | 1,850.00 | 1,850.00 | 0.0M |
| 2025-01-28 | 1,777.77 | 1,900.00 | 1,777.77 | 1,897.96 | 0.0M |
| 2025-01-27 | 1,850.00 | 1,900.00 | 1,850.00 | 1,891.47 | 0.0M |
| 2025-01-24 | 1,900.00 | 1,900.00 | 1,899.00 | 1,899.25 | 0.0M |
| 2025-01-23 | 1,818.00 | 1,960.00 | 1,770.00 | 1,949.50 | 0.0M |
| 2025-01-22 | 1,999.99 | 1,999.99 | 1,768.91 | 1,857.50 | 0.0M |
| 2025-01-21 | 1,975.00 | 2,004.50 | 1,943.00 | 1,965.46 | 0.0M |
| 2025-01-20 | 2,002.00 | 2,014.98 | 1,942.01 | 2,000.00 | 0.0M |
| 2025-01-17 | 1,960.00 | 1,995.00 | 1,942.21 | 1,976.84 | 0.0M |
| 2025-01-16 | 1,980.00 | 2,000.00 | 1,942.00 | 1,951.00 | 0.0M |
| 2025-01-15 | 1,950.00 | 1,950.00 | 1,900.00 | 1,945.40 | 0.0M |
| 2025-01-14 | 1,909.00 | 1,949.00 | 1,800.00 | 1,900.00 | 0.0M |
| 2025-01-13 | 1,950.00 | 1,950.00 | 1,900.00 | 1,950.00 | 0.0M |
| 2025-01-10 | 1,746.28 | 1,950.00 | 1,746.28 | 1,950.00 | 0.0M |
| 2025-01-09 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.31 | 0.0M |
| 2025-01-08 | 1,990.00 | 1,990.00 | 1,775.00 | 1,916.54 | 0.0M |
| 2025-01-07 | 1,999.89 | 1,999.90 | 1,970.00 | 1,971.23 | 0.0M |
| 2025-01-06 | 2,000.00 | 2,000.00 | 1,991.00 | 2,000.00 | 0.0M |
| 2025-01-03 | 1,990.00 | 2,000.00 | 1,990.00 | 1,991.00 | 0.0M |
| 2025-01-02 | 2,000.00 | 2,000.00 | 1,990.00 | 1,998.00 | 0.0M |
| 2025-01-01 | 1,974.02 | 1,990.00 | 1,974.00 | 1,989.00 | 0.0M |