2,597.00
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 | 2,611.00 | 2,648.00 | 2,571.50 | 2,597.00 | 0.9M |
| 2025-09-25 | 2,640.50 | 2,652.00 | 2,598.00 | 2,622.00 | 0.6M |
| 2025-09-24 | 2,625.00 | 2,636.00 | 2,592.00 | 2,623.00 | 0.7M |
| 2025-09-22 | 2,648.50 | 2,650.50 | 2,580.00 | 2,629.50 | 0.9M |
| 2025-09-19 | 2,655.50 | 2,683.50 | 2,619.00 | 2,647.00 | 1.9M |
| 2025-09-18 | 2,718.50 | 2,753.50 | 2,679.00 | 2,679.00 | 0.7M |
| 2025-09-17 | 2,708.50 | 2,747.00 | 2,690.00 | 2,724.00 | 0.7M |
| 2025-09-16 | 2,733.50 | 2,781.50 | 2,733.50 | 2,735.00 | 0.6M |
| 2025-09-12 | 2,723.50 | 2,728.00 | 2,677.00 | 2,702.50 | 0.5M |
| 2025-09-11 | 2,716.50 | 2,738.00 | 2,680.50 | 2,696.50 | 0.7M |
| 2025-09-10 | 2,726.00 | 2,773.00 | 2,711.00 | 2,735.50 | 0.5M |
| 2025-09-09 | 2,724.50 | 2,770.00 | 2,713.00 | 2,754.00 | 1.1M |
| 2025-09-08 | 2,726.50 | 2,726.50 | 2,682.00 | 2,703.50 | 0.5M |
| 2025-09-05 | 2,704.50 | 2,704.50 | 2,666.50 | 2,685.00 | 0.5M |
| 2025-09-04 | 2,689.00 | 2,707.00 | 2,659.50 | 2,707.00 | 0.3M |
| 2025-09-03 | 2,680.00 | 2,732.50 | 2,662.50 | 2,685.00 | 0.5M |
| 2025-09-02 | 2,743.50 | 2,775.00 | 2,680.00 | 2,692.00 | 0.5M |
| 2025-09-01 | 2,742.50 | 2,784.00 | 2,723.50 | 2,739.50 | 0.3M |
| 2025-08-29 | 2,713.50 | 2,754.50 | 2,706.00 | 2,754.50 | 0.6M |
| 2025-08-28 | 2,746.00 | 2,761.50 | 2,710.00 | 2,737.50 | 0.3M |
| 2025-08-27 | 2,806.00 | 2,829.50 | 2,744.00 | 2,759.50 | 0.6M |
| 2025-08-26 | 2,793.00 | 2,801.50 | 2,755.00 | 2,774.50 | 0.9M |
| 2025-08-25 | 2,841.50 | 2,844.50 | 2,779.00 | 2,790.50 | 0.8M |
| 2025-08-22 | 2,880.50 | 2,880.50 | 2,827.50 | 2,844.50 | 0.7M |
| 2025-08-21 | 2,905.00 | 2,906.50 | 2,866.00 | 2,899.00 | 0.3M |
| 2025-08-20 | 2,916.50 | 2,969.00 | 2,902.50 | 2,946.50 | 0.7M |
| 2025-08-19 | 2,934.50 | 2,960.00 | 2,907.00 | 2,939.50 | 0.6M |
| 2025-08-18 | 2,927.00 | 2,963.00 | 2,896.00 | 2,942.50 | 0.7M |
| 2025-08-15 | 2,805.50 | 2,907.00 | 2,796.00 | 2,880.50 | 0.7M |
| 2025-08-14 | 2,900.00 | 2,909.00 | 2,808.00 | 2,825.00 | 0.5M |
| 2025-08-13 | 2,848.50 | 2,941.50 | 2,828.00 | 2,898.50 | 0.8M |
| 2025-08-12 | 2,875.00 | 2,881.00 | 2,825.50 | 2,860.50 | 0.6M |
| 2025-08-08 | 2,900.50 | 2,918.50 | 2,830.00 | 2,830.00 | 0.9M |
| 2025-08-07 | 2,942.00 | 2,946.50 | 2,826.50 | 2,916.50 | 1.7M |
| 2025-08-06 | 2,565.00 | 2,977.50 | 2,565.00 | 2,912.50 | 3.6M |
| 2025-08-05 | 2,597.50 | 2,629.50 | 2,597.50 | 2,598.00 | 0.5M |
| 2025-08-04 | 2,566.00 | 2,631.00 | 2,563.00 | 2,597.50 | 0.5M |
| 2025-08-01 | 2,601.00 | 2,636.00 | 2,578.50 | 2,615.50 | 0.6M |
| 2025-07-31 | 2,576.50 | 2,603.50 | 2,560.50 | 2,590.00 | 0.6M |
| 2025-07-30 | 2,574.00 | 2,603.00 | 2,563.00 | 2,577.50 | 0.4M |
| 2025-07-29 | 2,565.00 | 2,595.00 | 2,553.50 | 2,591.50 | 0.4M |
| 2025-07-28 | 2,610.50 | 2,630.00 | 2,562.00 | 2,569.00 | 0.4M |
| 2025-07-25 | 2,675.00 | 2,679.00 | 2,629.00 | 2,630.50 | 0.4M |
| 2025-07-24 | 2,640.00 | 2,662.00 | 2,607.50 | 2,652.00 | 0.5M |
| 2025-07-23 | 2,617.00 | 2,687.50 | 2,583.00 | 2,648.00 | 0.8M |
| 2025-07-22 | 2,601.50 | 2,639.50 | 2,595.50 | 2,605.50 | 0.4M |
| 2025-07-18 | 2,652.00 | 2,653.50 | 2,610.50 | 2,631.00 | 0.4M |
| 2025-07-17 | 2,576.50 | 2,651.00 | 2,575.00 | 2,642.50 | 0.6M |
| 2025-07-16 | 2,592.50 | 2,633.50 | 2,570.00 | 2,623.00 | 0.4M |
| 2025-07-15 | 2,590.50 | 2,607.50 | 2,561.00 | 2,570.00 | 0.3M |
| 2025-07-14 | 2,600.00 | 2,620.50 | 2,571.50 | 2,582.00 | 0.5M |
| 2025-07-11 | 2,651.00 | 2,688.00 | 2,602.00 | 2,615.00 | 0.4M |
| 2025-07-10 | 2,630.00 | 2,661.00 | 2,608.00 | 2,653.50 | 0.9M |
| 2025-07-09 | 2,694.00 | 2,700.00 | 2,600.00 | 2,616.50 | 0.6M |
| 2025-07-08 | 2,668.50 | 2,692.50 | 2,634.00 | 2,671.50 | 0.6M |
| 2025-07-07 | 2,602.00 | 2,652.00 | 2,600.00 | 2,634.50 | 0.3M |
| 2025-07-04 | 2,584.00 | 2,612.50 | 2,560.50 | 2,602.00 | 0.3M |
| 2025-07-03 | 2,666.50 | 2,674.50 | 2,588.50 | 2,594.00 | 0.5M |
| 2025-07-02 | 2,654.00 | 2,693.50 | 2,644.00 | 2,668.50 | 0.6M |
| 2025-07-01 | 2,649.50 | 2,664.00 | 2,623.00 | 2,643.50 | 0.5M |
| 2025-06-30 | 2,671.50 | 2,712.50 | 2,665.00 | 2,678.00 | 0.4M |
| 2025-06-27 | 2,653.00 | 2,677.00 | 2,620.00 | 2,645.50 | 0.4M |
| 2025-06-26 | 2,646.50 | 2,666.00 | 2,638.00 | 2,653.00 | 0.4M |
| 2025-06-25 | 2,664.50 | 2,671.50 | 2,642.50 | 2,655.50 | 0.5M |
| 2025-06-24 | 2,642.50 | 2,675.50 | 2,631.00 | 2,662.50 | 0.4M |
| 2025-06-23 | 2,648.50 | 2,660.50 | 2,623.50 | 2,646.50 | 0.4M |
| 2025-06-20 | 2,689.50 | 2,709.50 | 2,666.00 | 2,666.00 | 2.1M |
| 2025-06-19 | 2,721.00 | 2,731.00 | 2,675.00 | 2,692.00 | 0.7M |
| 2025-06-18 | 2,666.00 | 2,760.00 | 2,666.00 | 2,724.00 | 0.8M |
| 2025-06-17 | 2,689.50 | 2,699.50 | 2,658.50 | 2,666.00 | 0.6M |
| 2025-06-16 | 2,682.50 | 2,708.50 | 2,656.50 | 2,667.00 | 0.7M |
| 2025-06-13 | 2,641.00 | 2,668.50 | 2,577.00 | 2,656.50 | 0.8M |
| 2025-06-12 | 2,630.00 | 2,662.50 | 2,586.50 | 2,643.00 | 0.9M |
| 2025-06-11 | 2,616.50 | 2,651.50 | 2,595.00 | 2,626.50 | 0.5M |
| 2025-06-10 | 2,636.00 | 2,676.00 | 2,588.00 | 2,616.50 | 0.7M |
| 2025-06-09 | 2,584.00 | 2,640.00 | 2,583.50 | 2,622.00 | 0.9M |
| 2025-06-06 | 2,527.00 | 2,576.00 | 2,517.00 | 2,565.50 | 0.8M |
| 2025-06-05 | 2,505.00 | 2,518.00 | 2,480.50 | 2,484.50 | 0.5M |
| 2025-06-04 | 2,537.00 | 2,555.00 | 2,512.00 | 2,521.00 | 0.4M |
| 2025-06-03 | 2,472.00 | 2,553.50 | 2,462.50 | 2,536.00 | 0.7M |
| 2025-06-02 | 2,447.50 | 2,458.50 | 2,426.00 | 2,449.00 | 0.7M |
| 2025-05-30 | 2,459.00 | 2,481.50 | 2,450.00 | 2,468.00 | 0.8M |
| 2025-05-29 | 2,480.00 | 2,506.50 | 2,473.50 | 2,495.50 | 0.5M |
| 2025-05-28 | 2,514.00 | 2,514.00 | 2,441.50 | 2,469.50 | 0.8M |
| 2025-05-27 | 2,513.00 | 2,544.50 | 2,511.00 | 2,526.50 | 0.3M |
| 2025-05-26 | 2,502.00 | 2,533.50 | 2,488.50 | 2,529.00 | 0.4M |
| 2025-05-23 | 2,507.50 | 2,516.00 | 2,476.00 | 2,490.00 | 0.4M |
| 2025-05-22 | 2,491.00 | 2,534.00 | 2,487.50 | 2,507.50 | 0.5M |
| 2025-05-21 | 2,499.00 | 2,527.50 | 2,481.00 | 2,499.50 | 0.6M |
| 2025-05-20 | 2,582.00 | 2,608.00 | 2,520.00 | 2,538.00 | 0.8M |
| 2025-05-19 | 2,580.00 | 2,604.00 | 2,534.50 | 2,573.00 | 0.6M |
| 2025-05-16 | 2,542.50 | 2,564.00 | 2,498.00 | 2,552.50 | 0.7M |
| 2025-05-15 | 2,534.50 | 2,595.00 | 2,525.50 | 2,537.00 | 0.7M |
| 2025-05-14 | 2,502.00 | 2,537.00 | 2,471.00 | 2,501.50 | 0.9M |
| 2025-05-13 | 2,544.00 | 2,573.50 | 2,497.00 | 2,515.00 | 1.2M |
| 2025-05-12 | 2,640.00 | 2,659.50 | 2,571.50 | 2,576.50 | 0.9M |
| 2025-05-09 | 2,510.00 | 2,724.00 | 2,460.00 | 2,666.50 | 1.9M |
| 2025-05-08 | 2,563.50 | 2,628.00 | 2,418.50 | 2,532.50 | 2.3M |
| 2025-05-07 | 2,566.00 | 2,613.00 | 2,545.50 | 2,571.00 | 1.3M |
| 2025-05-02 | 2,596.00 | 2,638.00 | 2,573.00 | 2,598.50 | 1.1M |
| 2025-05-01 | 2,539.00 | 2,581.00 | 2,521.00 | 2,574.00 | 0.7M |
| 2025-04-30 | 2,512.00 | 2,546.50 | 2,493.00 | 2,530.00 | 0.8M |
| 2025-04-28 | 2,494.50 | 2,533.00 | 2,470.00 | 2,511.50 | 0.8M |
| 2025-04-25 | 2,516.00 | 2,516.00 | 2,456.50 | 2,468.50 | 0.9M |
| 2025-04-24 | 2,500.00 | 2,533.50 | 2,480.50 | 2,487.00 | 0.8M |
| 2025-04-23 | 2,617.00 | 2,618.00 | 2,545.00 | 2,549.50 | 0.9M |
| 2025-04-22 | 2,612.50 | 2,620.00 | 2,553.50 | 2,570.50 | 1.4M |
| 2025-04-21 | 2,571.50 | 2,653.00 | 2,552.50 | 2,631.00 | 1.3M |
| 2025-04-18 | 2,483.50 | 2,585.00 | 2,422.00 | 2,546.50 | 2.4M |
| 2025-04-17 | 2,220.00 | 2,433.00 | 2,214.00 | 2,433.00 | 3.3M |
| 2025-04-16 | 2,135.50 | 2,196.50 | 2,130.00 | 2,193.50 | 0.7M |
| 2025-04-15 | 2,200.00 | 2,203.00 | 2,127.00 | 2,145.00 | 0.8M |
| 2025-04-14 | 2,165.50 | 2,197.00 | 2,163.50 | 2,197.00 | 0.5M |
| 2025-04-11 | 2,127.00 | 2,169.00 | 2,109.00 | 2,165.50 | 0.7M |
| 2025-04-10 | 2,178.00 | 2,180.00 | 2,130.00 | 2,157.00 | 0.9M |
| 2025-04-09 | 2,127.50 | 2,140.00 | 2,023.00 | 2,062.50 | 0.9M |
| 2025-04-08 | 2,112.00 | 2,141.00 | 2,079.50 | 2,120.50 | 1.0M |
| 2025-04-07 | 2,105.00 | 2,145.50 | 2,054.00 | 2,062.00 | 1.6M |
| 2025-04-04 | 2,211.00 | 2,261.50 | 2,205.00 | 2,235.50 | 1.8M |
| 2025-04-03 | 2,103.50 | 2,234.00 | 2,103.50 | 2,223.00 | 1.7M |
| 2025-04-02 | 2,168.00 | 2,179.00 | 2,126.00 | 2,153.50 | 0.6M |
| 2025-04-01 | 2,160.00 | 2,193.50 | 2,148.50 | 2,155.00 | 1.0M |
| 2025-03-31 | 2,100.50 | 2,157.50 | 2,100.50 | 2,133.50 | 1.0M |
| 2025-03-28 | 2,110.00 | 2,148.50 | 2,105.00 | 2,141.00 | 0.8M |
| 2025-03-27 | 2,123.00 | 2,166.00 | 2,115.00 | 2,160.50 | 1.3M |
| 2025-03-26 | 2,159.50 | 2,177.00 | 2,146.00 | 2,168.50 | 1.2M |
| 2025-03-25 | 2,135.00 | 2,159.50 | 2,121.00 | 2,135.00 | 1.6M |
| 2025-03-24 | 2,149.50 | 2,178.00 | 2,125.00 | 2,162.00 | 1.4M |
| 2025-03-21 | 2,350.00 | 2,356.00 | 2,165.50 | 2,166.50 | 3.2M |
| 2025-03-19 | 2,244.50 | 2,288.00 | 2,240.00 | 2,273.50 | 0.6M |
| 2025-03-18 | 2,213.50 | 2,243.00 | 2,205.00 | 2,236.50 | 0.8M |
| 2025-03-17 | 2,255.00 | 2,261.00 | 2,228.00 | 2,235.00 | 0.8M |
| 2025-03-14 | 2,220.00 | 2,237.50 | 2,209.00 | 2,220.00 | 0.8M |
| 2025-03-13 | 2,220.50 | 2,238.00 | 2,212.00 | 2,228.00 | 0.9M |
| 2025-03-12 | 2,166.00 | 2,217.50 | 2,150.00 | 2,190.00 | 0.7M |
| 2025-03-11 | 2,133.50 | 2,183.00 | 2,118.50 | 2,176.50 | 1.4M |
| 2025-03-10 | 2,212.00 | 2,213.00 | 2,155.50 | 2,167.50 | 0.6M |
| 2025-03-07 | 2,187.50 | 2,230.50 | 2,182.50 | 2,188.00 | 0.5M |
| 2025-03-06 | 2,218.00 | 2,277.50 | 2,212.50 | 2,267.50 | 0.9M |
| 2025-03-05 | 2,200.00 | 2,216.50 | 2,176.50 | 2,183.50 | 0.8M |
| 2025-03-04 | 2,201.00 | 2,227.50 | 2,174.00 | 2,208.00 | 0.8M |
| 2025-03-03 | 2,174.50 | 2,214.00 | 2,144.50 | 2,204.00 | 1.1M |
| 2025-02-28 | 2,199.00 | 2,199.00 | 2,121.00 | 2,150.00 | 1.6M |
| 2025-02-27 | 2,286.00 | 2,287.50 | 2,231.00 | 2,248.50 | 1.0M |
| 2025-02-26 | 2,279.00 | 2,290.50 | 2,238.50 | 2,284.00 | 1.0M |
| 2025-02-25 | 2,249.50 | 2,284.50 | 2,223.00 | 2,279.50 | 1.2M |
| 2025-02-21 | 2,300.50 | 2,345.50 | 2,292.50 | 2,307.00 | 0.9M |
| 2025-02-20 | 2,339.00 | 2,346.50 | 2,304.00 | 2,317.00 | 0.7M |
| 2025-02-19 | 2,310.00 | 2,387.50 | 2,294.50 | 2,382.00 | 0.9M |
| 2025-02-18 | 2,342.50 | 2,353.00 | 2,282.50 | 2,332.50 | 1.7M |
| 2025-02-17 | 2,460.50 | 2,464.00 | 2,372.50 | 2,382.00 | 0.7M |
| 2025-02-14 | 2,510.00 | 2,519.00 | 2,487.50 | 2,503.00 | 0.8M |
| 2025-02-13 | 2,550.00 | 2,554.50 | 2,486.00 | 2,504.00 | 0.7M |
| 2025-02-12 | 2,535.00 | 2,565.00 | 2,514.00 | 2,550.00 | 0.8M |
| 2025-02-10 | 2,475.00 | 2,542.00 | 2,448.50 | 2,530.50 | 1.0M |
| 2025-02-07 | 2,550.50 | 2,604.50 | 2,510.00 | 2,542.50 | 1.3M |
| 2025-02-06 | 2,521.00 | 2,684.00 | 2,498.00 | 2,500.50 | 3.1M |
| 2025-02-05 | 2,446.50 | 2,526.50 | 2,445.00 | 2,489.50 | 1.4M |
| 2025-02-04 | 2,398.00 | 2,453.00 | 2,388.00 | 2,427.50 | 0.7M |
| 2025-02-03 | 2,400.00 | 2,400.50 | 2,352.00 | 2,379.50 | 0.8M |
| 2025-01-31 | 2,460.50 | 2,464.50 | 2,432.50 | 2,443.00 | 0.8M |
| 2025-01-30 | 2,439.50 | 2,456.50 | 2,417.00 | 2,453.50 | 0.4M |
| 2025-01-29 | 2,409.50 | 2,438.00 | 2,389.50 | 2,420.50 | 0.7M |
| 2025-01-28 | 2,378.00 | 2,412.00 | 2,365.00 | 2,387.50 | 0.8M |
| 2025-01-27 | 2,384.50 | 2,400.00 | 2,362.50 | 2,379.50 | 1.3M |
| 2025-01-24 | 2,378.00 | 2,401.00 | 2,348.00 | 2,378.50 | 0.7M |
| 2025-01-23 | 2,339.50 | 2,351.50 | 2,323.50 | 2,340.00 | 0.6M |
| 2025-01-22 | 2,329.50 | 2,345.50 | 2,310.50 | 2,327.00 | 0.4M |
| 2025-01-21 | 2,308.00 | 2,313.50 | 2,290.50 | 2,308.50 | 0.4M |
| 2025-01-20 | 2,330.00 | 2,350.00 | 2,297.50 | 2,307.50 | 0.4M |
| 2025-01-17 | 2,301.00 | 2,318.00 | 2,284.50 | 2,302.50 | 0.5M |
| 2025-01-16 | 2,323.00 | 2,344.00 | 2,308.50 | 2,308.50 | 0.5M |
| 2025-01-15 | 2,322.50 | 2,329.50 | 2,266.00 | 2,282.50 | 0.8M |
| 2025-01-14 | 2,326.00 | 2,348.00 | 2,284.50 | 2,307.00 | 1.0M |
| 2025-01-10 | 2,333.00 | 2,389.00 | 2,326.00 | 2,374.50 | 1.1M |
| 2025-01-09 | 2,318.00 | 2,337.00 | 2,307.50 | 2,326.50 | 1.0M |
| 2025-01-08 | 2,300.00 | 2,349.50 | 2,281.00 | 2,328.50 | 0.9M |
| 2025-01-07 | 2,340.50 | 2,363.50 | 2,320.50 | 2,344.50 | 1.0M |
| 2025-01-06 | 2,420.50 | 2,425.50 | 2,302.00 | 2,316.00 | 1.1M |