1,534.00
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 | 1,500.00 | 1,559.00 | 1,490.00 | 1,534.00 | 0.1M |
| 2025-09-25 | 1,506.00 | 1,523.00 | 1,496.00 | 1,510.00 | 0.0M |
| 2025-09-24 | 1,608.00 | 1,609.00 | 1,511.00 | 1,511.00 | 0.2M |
| 2025-09-22 | 1,648.00 | 1,659.00 | 1,600.00 | 1,633.00 | 0.1M |
| 2025-09-19 | 1,610.00 | 1,619.00 | 1,568.00 | 1,613.00 | 0.1M |
| 2025-09-18 | 1,589.00 | 1,620.00 | 1,563.00 | 1,592.00 | 0.1M |
| 2025-09-17 | 1,609.00 | 1,609.00 | 1,560.00 | 1,570.00 | 0.1M |
| 2025-09-16 | 1,535.00 | 1,617.00 | 1,535.00 | 1,590.00 | 0.2M |
| 2025-09-12 | 1,525.00 | 1,540.00 | 1,491.00 | 1,538.00 | 0.1M |
| 2025-09-11 | 1,527.00 | 1,565.00 | 1,496.00 | 1,544.00 | 0.1M |
| 2025-09-10 | 1,592.00 | 1,600.00 | 1,539.00 | 1,541.00 | 0.1M |
| 2025-09-09 | 1,565.00 | 1,619.00 | 1,565.00 | 1,591.00 | 0.1M |
| 2025-09-08 | 1,580.00 | 1,627.00 | 1,563.00 | 1,568.00 | 0.1M |
| 2025-09-05 | 1,544.00 | 1,633.00 | 1,525.00 | 1,598.00 | 0.2M |
| 2025-09-04 | 1,561.00 | 1,617.00 | 1,523.00 | 1,558.00 | 0.2M |
| 2025-09-03 | 1,689.00 | 1,700.00 | 1,559.00 | 1,577.00 | 0.3M |
| 2025-09-02 | 1,675.00 | 1,714.00 | 1,643.00 | 1,669.00 | 0.2M |
| 2025-09-01 | 1,681.00 | 1,711.00 | 1,642.00 | 1,656.00 | 0.2M |
| 2025-08-29 | 1,598.00 | 1,740.00 | 1,586.00 | 1,732.00 | 0.4M |
| 2025-08-28 | 1,664.00 | 1,667.00 | 1,495.00 | 1,574.00 | 0.4M |
| 2025-08-27 | 1,612.00 | 1,657.00 | 1,593.00 | 1,645.00 | 0.2M |
| 2025-08-26 | 1,550.00 | 1,650.00 | 1,519.00 | 1,627.00 | 0.2M |
| 2025-08-25 | 1,569.00 | 1,625.00 | 1,487.00 | 1,573.00 | 0.2M |
| 2025-08-22 | 1,570.00 | 1,650.00 | 1,561.00 | 1,609.00 | 0.3M |
| 2025-08-21 | 1,477.00 | 1,605.00 | 1,470.00 | 1,597.00 | 0.3M |
| 2025-08-20 | 1,496.00 | 1,550.00 | 1,479.00 | 1,506.00 | 0.3M |
| 2025-08-19 | 1,416.00 | 1,505.00 | 1,369.00 | 1,505.00 | 0.4M |
| 2025-08-18 | 1,360.00 | 1,418.00 | 1,315.00 | 1,417.00 | 0.6M |
| 2025-08-15 | 1,240.00 | 1,330.00 | 1,232.00 | 1,330.00 | 1.2M |
| 2025-08-14 | 1,010.00 | 1,039.00 | 970.00 | 1,030.00 | 0.1M |
| 2025-08-13 | 1,043.00 | 1,043.00 | 1,025.00 | 1,030.00 | 0.1M |
| 2025-08-12 | 1,060.00 | 1,070.00 | 1,034.00 | 1,043.00 | 0.1M |
| 2025-08-08 | 1,066.00 | 1,085.00 | 1,057.00 | 1,061.00 | 0.1M |
| 2025-08-07 | 1,070.00 | 1,082.00 | 1,060.00 | 1,072.00 | 0.1M |
| 2025-08-06 | 1,070.00 | 1,078.00 | 1,050.00 | 1,070.00 | 0.2M |
| 2025-08-05 | 1,069.00 | 1,076.00 | 1,045.00 | 1,063.00 | 0.1M |
| 2025-08-04 | 1,035.00 | 1,077.00 | 1,031.00 | 1,065.00 | 0.1M |
| 2025-08-01 | 1,047.00 | 1,067.00 | 1,031.00 | 1,065.00 | 0.1M |
| 2025-07-31 | 1,036.00 | 1,055.00 | 1,024.00 | 1,047.00 | 0.0M |
| 2025-07-30 | 1,067.00 | 1,077.00 | 1,031.00 | 1,041.00 | 0.1M |
| 2025-07-29 | 1,075.00 | 1,087.00 | 1,048.00 | 1,062.00 | 0.1M |
| 2025-07-28 | 1,052.00 | 1,094.00 | 1,052.00 | 1,075.00 | 0.1M |
| 2025-07-25 | 1,055.00 | 1,075.00 | 1,050.00 | 1,051.00 | 0.0M |
| 2025-07-24 | 1,080.00 | 1,086.00 | 1,053.00 | 1,062.00 | 0.1M |
| 2025-07-23 | 1,078.00 | 1,089.00 | 1,063.00 | 1,077.00 | 0.0M |
| 2025-07-22 | 1,088.00 | 1,092.00 | 1,063.00 | 1,078.00 | 0.1M |
| 2025-07-18 | 1,124.00 | 1,141.00 | 1,072.00 | 1,088.00 | 0.1M |
| 2025-07-17 | 1,152.00 | 1,155.00 | 1,129.00 | 1,129.00 | 0.0M |
| 2025-07-16 | 1,133.00 | 1,208.00 | 1,133.00 | 1,157.00 | 0.1M |
| 2025-07-15 | 1,162.00 | 1,169.00 | 1,122.00 | 1,138.00 | 0.1M |
| 2025-07-14 | 1,139.00 | 1,195.00 | 1,129.00 | 1,162.00 | 0.1M |
| 2025-07-11 | 1,186.00 | 1,212.00 | 1,166.00 | 1,169.00 | 0.1M |
| 2025-07-10 | 1,198.00 | 1,229.00 | 1,148.00 | 1,186.00 | 0.2M |
| 2025-07-09 | 1,165.00 | 1,195.00 | 1,147.00 | 1,183.00 | 0.1M |
| 2025-07-08 | 1,140.00 | 1,161.00 | 1,110.00 | 1,147.00 | 0.1M |
| 2025-07-07 | 1,100.00 | 1,140.00 | 1,093.00 | 1,120.00 | 0.1M |
| 2025-07-04 | 1,071.00 | 1,130.00 | 1,071.00 | 1,115.00 | 0.1M |
| 2025-07-03 | 1,061.00 | 1,088.00 | 1,051.00 | 1,065.00 | 0.0M |
| 2025-07-02 | 1,041.00 | 1,095.00 | 1,014.00 | 1,061.00 | 0.2M |
| 2025-07-01 | 1,132.00 | 1,132.00 | 1,068.00 | 1,071.00 | 0.1M |
| 2025-06-30 | 1,102.00 | 1,160.00 | 1,102.00 | 1,130.00 | 0.1M |
| 2025-06-27 | 1,065.00 | 1,125.00 | 1,028.00 | 1,103.00 | 0.3M |
| 2025-06-26 | 1,159.50 | 1,162.00 | 1,124.50 | 1,124.50 | 0.1M |
| 2025-06-25 | 1,157.50 | 1,166.50 | 1,138.50 | 1,159.50 | 0.1M |
| 2025-06-24 | 1,177.00 | 1,177.00 | 1,125.00 | 1,150.00 | 0.2M |
| 2025-06-23 | 1,200.00 | 1,200.00 | 1,142.50 | 1,152.50 | 0.1M |
| 2025-06-20 | 1,243.00 | 1,245.50 | 1,206.00 | 1,209.50 | 0.1M |
| 2025-06-19 | 1,190.50 | 1,274.50 | 1,189.00 | 1,244.50 | 0.2M |
| 2025-06-18 | 1,146.00 | 1,184.50 | 1,146.00 | 1,165.50 | 0.2M |
| 2025-06-17 | 1,192.50 | 1,209.00 | 1,133.50 | 1,133.50 | 0.1M |
| 2025-06-16 | 1,135.00 | 1,195.00 | 1,103.50 | 1,183.00 | 0.2M |
| 2025-06-13 | 1,077.00 | 1,092.50 | 1,041.00 | 1,090.50 | 0.1M |
| 2025-06-12 | 1,076.50 | 1,092.50 | 1,060.00 | 1,063.50 | 0.1M |
| 2025-06-11 | 1,085.50 | 1,094.00 | 1,068.00 | 1,075.00 | 0.0M |
| 2025-06-10 | 1,094.00 | 1,094.00 | 1,066.00 | 1,091.50 | 0.0M |
| 2025-06-09 | 1,095.00 | 1,105.00 | 1,086.00 | 1,087.00 | 0.1M |
| 2025-06-06 | 1,050.50 | 1,084.50 | 1,044.50 | 1,084.50 | 0.1M |
| 2025-06-05 | 1,067.00 | 1,095.50 | 1,055.00 | 1,055.50 | 0.1M |
| 2025-06-04 | 1,040.00 | 1,069.00 | 1,037.50 | 1,050.00 | 0.1M |
| 2025-06-03 | 1,034.00 | 1,071.50 | 1,026.50 | 1,037.50 | 0.1M |
| 2025-06-02 | 975.00 | 1,035.00 | 968.00 | 1,033.00 | 0.2M |
| 2025-05-30 | 1,000.00 | 1,056.50 | 969.50 | 982.00 | 0.3M |
| 2025-05-29 | 925.00 | 975.00 | 925.00 | 956.00 | 0.1M |
| 2025-05-28 | 932.50 | 938.00 | 919.00 | 923.50 | 0.1M |
| 2025-05-27 | 931.00 | 950.00 | 927.50 | 935.50 | 0.1M |
| 2025-05-26 | 945.00 | 964.50 | 938.50 | 938.50 | 0.0M |
| 2025-05-23 | 960.00 | 960.00 | 941.50 | 950.00 | 0.1M |
| 2025-05-22 | 930.00 | 968.00 | 930.00 | 960.00 | 0.1M |
| 2025-05-21 | 937.50 | 945.00 | 914.00 | 932.00 | 0.1M |
| 2025-05-20 | 935.00 | 962.00 | 927.50 | 930.50 | 0.2M |
| 2025-05-19 | 913.50 | 935.00 | 900.00 | 920.00 | 0.2M |
| 2025-05-16 | 856.00 | 916.50 | 853.50 | 893.50 | 0.3M |
| 2025-05-15 | 840.50 | 854.50 | 836.00 | 836.00 | 0.1M |
| 2025-05-14 | 851.00 | 859.50 | 838.50 | 859.50 | 0.0M |
| 2025-05-13 | 857.00 | 871.50 | 845.50 | 861.00 | 0.1M |
| 2025-05-12 | 885.00 | 888.50 | 852.50 | 857.00 | 0.1M |
| 2025-05-09 | 897.00 | 897.00 | 876.00 | 877.50 | 0.1M |
| 2025-05-08 | 909.00 | 917.00 | 887.50 | 887.50 | 0.1M |
| 2025-05-07 | 847.50 | 930.00 | 846.00 | 918.00 | 0.2M |
| 2025-05-02 | 860.00 | 860.00 | 831.50 | 846.00 | 0.0M |
| 2025-05-01 | 870.00 | 870.00 | 827.50 | 842.50 | 0.2M |
| 2025-04-30 | 815.50 | 873.50 | 815.50 | 867.50 | 0.1M |
| 2025-04-28 | 830.50 | 844.50 | 821.50 | 821.50 | 0.1M |
| 2025-04-25 | 791.50 | 849.50 | 789.00 | 840.00 | 0.1M |
| 2025-04-24 | 1,638.00 | 1,655.00 | 1,583.00 | 1,583.00 | 0.1M |
| 2025-04-23 | 1,672.00 | 1,699.00 | 1,639.00 | 1,655.00 | 0.1M |
| 2025-04-22 | 1,772.00 | 1,777.00 | 1,670.00 | 1,699.00 | 0.1M |
| 2025-04-21 | 1,613.00 | 1,762.00 | 1,582.00 | 1,753.00 | 0.1M |
| 2025-04-18 | 1,561.00 | 1,645.00 | 1,561.00 | 1,613.00 | 0.1M |
| 2025-04-17 | 1,489.00 | 1,565.00 | 1,489.00 | 1,549.00 | 0.1M |
| 2025-04-16 | 1,500.00 | 1,524.00 | 1,422.00 | 1,471.00 | 0.0M |
| 2025-04-15 | 1,436.00 | 1,511.00 | 1,428.00 | 1,489.00 | 0.1M |
| 2025-04-14 | 1,394.00 | 1,452.00 | 1,390.00 | 1,436.00 | 0.1M |
| 2025-04-11 | 1,230.00 | 1,301.00 | 1,224.00 | 1,277.00 | 0.0M |
| 2025-04-10 | 1,261.00 | 1,314.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2025-04-09 | 1,230.00 | 1,230.00 | 1,171.00 | 1,183.00 | 0.0M |
| 2025-04-08 | 1,230.00 | 1,264.00 | 1,191.00 | 1,231.00 | 0.0M |
| 2025-04-07 | 1,221.00 | 1,230.00 | 1,140.00 | 1,140.00 | 0.1M |
| 2025-04-04 | 1,300.00 | 1,302.00 | 1,235.00 | 1,251.00 | 0.0M |
| 2025-04-03 | 1,320.00 | 1,360.00 | 1,297.00 | 1,344.00 | 0.0M |
| 2025-04-02 | 1,350.00 | 1,367.00 | 1,319.00 | 1,367.00 | 0.0M |
| 2025-04-01 | 1,306.00 | 1,313.00 | 1,300.00 | 1,308.00 | 0.0M |
| 2025-03-31 | 1,353.00 | 1,353.00 | 1,299.00 | 1,302.00 | 0.0M |
| 2025-03-28 | 1,377.00 | 1,384.00 | 1,361.00 | 1,363.00 | 0.0M |
| 2025-03-27 | 1,372.00 | 1,385.00 | 1,372.00 | 1,375.00 | 0.0M |
| 2025-03-26 | 1,387.00 | 1,393.00 | 1,373.00 | 1,377.00 | 0.0M |
| 2025-03-25 | 1,362.00 | 1,380.00 | 1,362.00 | 1,365.00 | 0.0M |
| 2025-03-24 | 1,365.00 | 1,370.00 | 1,361.00 | 1,362.00 | 0.0M |
| 2025-03-21 | 1,374.00 | 1,386.00 | 1,366.00 | 1,374.00 | 0.0M |
| 2025-03-19 | 1,359.00 | 1,390.00 | 1,359.00 | 1,385.00 | 0.0M |
| 2025-03-18 | 1,366.00 | 1,383.00 | 1,356.00 | 1,358.00 | 0.0M |
| 2025-03-17 | 1,367.00 | 1,380.00 | 1,365.00 | 1,368.00 | 0.0M |
| 2025-03-14 | 1,376.00 | 1,396.00 | 1,361.00 | 1,367.00 | 0.0M |
| 2025-03-13 | 1,377.00 | 1,395.00 | 1,377.00 | 1,381.00 | 0.0M |
| 2025-03-12 | 1,368.00 | 1,398.00 | 1,368.00 | 1,376.00 | 0.0M |
| 2025-03-11 | 1,391.00 | 1,391.00 | 1,332.00 | 1,368.00 | 0.0M |
| 2025-03-10 | 1,402.00 | 1,411.00 | 1,392.00 | 1,393.00 | 0.0M |
| 2025-03-07 | 1,407.00 | 1,415.00 | 1,396.00 | 1,402.00 | 0.0M |
| 2025-03-06 | 1,411.00 | 1,422.00 | 1,404.00 | 1,407.00 | 0.0M |
| 2025-03-05 | 1,406.00 | 1,427.00 | 1,403.00 | 1,403.00 | 0.0M |
| 2025-03-04 | 1,427.00 | 1,427.00 | 1,392.00 | 1,406.00 | 0.0M |
| 2025-03-03 | 1,418.00 | 1,427.00 | 1,400.00 | 1,427.00 | 0.0M |
| 2025-02-28 | 1,419.00 | 1,419.00 | 1,368.00 | 1,388.00 | 0.0M |
| 2025-02-27 | 1,396.00 | 1,410.00 | 1,379.00 | 1,393.00 | 0.0M |
| 2025-02-26 | 1,393.00 | 1,396.00 | 1,374.00 | 1,396.00 | 0.0M |
| 2025-02-25 | 1,380.00 | 1,397.00 | 1,371.00 | 1,372.00 | 0.0M |
| 2025-02-21 | 1,380.00 | 1,400.00 | 1,380.00 | 1,383.00 | 0.0M |
| 2025-02-20 | 1,415.00 | 1,417.00 | 1,371.00 | 1,371.00 | 0.0M |
| 2025-02-19 | 1,428.00 | 1,428.00 | 1,385.00 | 1,395.00 | 0.0M |
| 2025-02-18 | 1,406.00 | 1,430.00 | 1,397.00 | 1,429.00 | 0.0M |
| 2025-02-17 | 1,350.00 | 1,470.00 | 1,350.00 | 1,415.00 | 0.0M |
| 2025-02-14 | 1,390.00 | 1,415.00 | 1,325.00 | 1,370.00 | 0.0M |
| 2025-02-13 | 1,385.00 | 1,411.00 | 1,385.00 | 1,386.00 | 0.0M |
| 2025-02-12 | 1,386.00 | 1,400.00 | 1,381.00 | 1,385.00 | 0.0M |
| 2025-02-10 | 1,380.00 | 1,401.00 | 1,360.00 | 1,386.00 | 0.0M |
| 2025-02-07 | 1,383.00 | 1,392.00 | 1,362.00 | 1,380.00 | 0.0M |
| 2025-02-06 | 1,342.00 | 1,420.00 | 1,342.00 | 1,383.00 | 0.0M |
| 2025-02-05 | 1,375.00 | 1,376.00 | 1,341.00 | 1,348.00 | 0.0M |
| 2025-02-04 | 1,386.00 | 1,390.00 | 1,372.00 | 1,390.00 | 0.0M |
| 2025-02-03 | 1,393.00 | 1,397.00 | 1,361.00 | 1,388.00 | 0.0M |
| 2025-01-31 | 1,396.00 | 1,396.00 | 1,368.00 | 1,389.00 | 0.0M |
| 2025-01-30 | 1,393.00 | 1,397.00 | 1,357.00 | 1,366.00 | 0.0M |
| 2025-01-29 | 1,358.00 | 1,391.00 | 1,351.00 | 1,376.00 | 0.0M |
| 2025-01-28 | 1,319.00 | 1,359.00 | 1,313.00 | 1,340.00 | 0.0M |
| 2025-01-27 | 1,327.00 | 1,333.00 | 1,322.00 | 1,323.00 | 0.0M |
| 2025-01-24 | 1,334.00 | 1,348.00 | 1,328.00 | 1,328.00 | 0.0M |
| 2025-01-23 | 1,357.00 | 1,357.00 | 1,317.00 | 1,331.00 | 0.0M |
| 2025-01-22 | 1,342.00 | 1,387.00 | 1,342.00 | 1,355.00 | 0.0M |
| 2025-01-21 | 1,375.00 | 1,376.00 | 1,341.00 | 1,342.00 | 0.0M |
| 2025-01-20 | 1,344.00 | 1,375.00 | 1,340.00 | 1,372.00 | 0.0M |
| 2025-01-17 | 1,342.00 | 1,362.00 | 1,341.00 | 1,344.00 | 0.0M |
| 2025-01-16 | 1,347.00 | 1,375.00 | 1,335.00 | 1,340.00 | 0.0M |
| 2025-01-15 | 1,345.00 | 1,369.00 | 1,339.00 | 1,347.00 | 0.0M |
| 2025-01-14 | 1,370.00 | 1,370.00 | 1,344.00 | 1,351.00 | 0.0M |
| 2025-01-10 | 1,365.00 | 1,380.00 | 1,365.00 | 1,366.00 | 0.0M |
| 2025-01-09 | 1,375.00 | 1,390.00 | 1,347.00 | 1,374.00 | 0.0M |
| 2025-01-08 | 1,440.00 | 1,445.00 | 1,369.00 | 1,375.00 | 0.0M |
| 2025-01-07 | 1,386.00 | 1,440.00 | 1,373.00 | 1,433.00 | 0.0M |
| 2025-01-06 | 1,337.00 | 1,377.00 | 1,335.00 | 1,361.00 | 0.0M |