8,160.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 7,610.00 | 8,200.00 | 7,510.00 | 8,160.00 | 0.0M |
| 2025-09-26 | 7,870.00 | 8,020.00 | 7,750.00 | 7,770.00 | 0.0M |
| 2025-09-25 | 7,870.00 | 8,190.00 | 7,810.00 | 7,870.00 | 0.0M |
| 2025-09-24 | 7,790.00 | 7,790.00 | 7,460.00 | 7,630.00 | 0.0M |
| 2025-09-22 | 7,950.00 | 7,980.00 | 7,720.00 | 7,840.00 | 0.0M |
| 2025-09-19 | 7,710.00 | 7,940.00 | 7,690.00 | 7,880.00 | 0.0M |
| 2025-09-18 | 7,510.00 | 7,900.00 | 7,510.00 | 7,560.00 | 0.0M |
| 2025-09-17 | 7,510.00 | 7,510.00 | 7,310.00 | 7,360.00 | 0.0M |
| 2025-09-16 | 7,560.00 | 7,640.00 | 7,420.00 | 7,540.00 | 0.0M |
| 2025-09-12 | 7,310.00 | 7,670.00 | 7,240.00 | 7,410.00 | 0.0M |
| 2025-09-11 | 7,270.00 | 7,390.00 | 7,180.00 | 7,310.00 | 0.0M |
| 2025-09-10 | 7,140.00 | 7,190.00 | 7,030.00 | 7,120.00 | 0.0M |
| 2025-09-09 | 7,280.00 | 7,470.00 | 7,100.00 | 7,140.00 | 0.0M |
| 2025-09-08 | 7,230.00 | 7,250.00 | 7,050.00 | 7,180.00 | 0.0M |
| 2025-09-05 | 7,270.00 | 7,270.00 | 7,080.00 | 7,230.00 | 0.0M |
| 2025-09-04 | 7,010.00 | 7,400.00 | 7,010.00 | 7,120.00 | 0.0M |
| 2025-09-03 | 6,870.00 | 6,980.00 | 6,810.00 | 6,810.00 | 0.0M |
| 2025-09-02 | 7,300.00 | 7,300.00 | 6,840.00 | 7,000.00 | 0.0M |
| 2025-09-01 | 6,940.00 | 7,340.00 | 6,930.00 | 7,300.00 | 0.0M |
| 2025-08-29 | 7,150.00 | 7,150.00 | 6,850.00 | 6,950.00 | 0.0M |
| 2025-08-28 | 7,040.00 | 7,130.00 | 6,870.00 | 7,050.00 | 0.0M |
| 2025-08-27 | 7,440.00 | 7,530.00 | 7,020.00 | 7,040.00 | 0.0M |
| 2025-08-26 | 7,480.00 | 7,690.00 | 7,430.00 | 7,440.00 | 0.0M |
| 2025-08-25 | 7,550.00 | 7,760.00 | 7,500.00 | 7,760.00 | 0.0M |
| 2025-08-22 | 7,210.00 | 7,500.00 | 7,210.00 | 7,470.00 | 0.0M |
| 2025-08-21 | 7,520.00 | 7,560.00 | 7,210.00 | 7,360.00 | 0.0M |
| 2025-08-20 | 7,080.00 | 7,550.00 | 7,080.00 | 7,450.00 | 0.0M |
| 2025-08-19 | 7,400.00 | 7,490.00 | 7,180.00 | 7,230.00 | 0.0M |
| 2025-08-18 | 6,600.00 | 7,400.00 | 6,600.00 | 7,330.00 | 0.0M |
| 2025-08-15 | 6,060.00 | 6,550.00 | 6,060.00 | 6,540.00 | 0.0M |
| 2025-08-14 | 6,450.00 | 6,450.00 | 6,060.00 | 6,060.00 | 0.0M |
| 2025-08-13 | 5,980.00 | 6,500.00 | 5,980.00 | 6,270.00 | 0.0M |
| 2025-08-12 | 6,140.00 | 6,770.00 | 5,850.00 | 6,380.00 | 0.1M |
| 2025-08-08 | 5,940.00 | 6,040.00 | 5,890.00 | 6,040.00 | 0.0M |
| 2025-08-07 | 4,810.00 | 5,100.00 | 4,810.00 | 5,040.00 | 0.0M |
| 2025-08-06 | 4,730.00 | 4,785.00 | 4,655.00 | 4,760.00 | 0.0M |
| 2025-08-05 | 4,690.00 | 4,745.00 | 4,685.00 | 4,685.00 | 0.0M |
| 2025-08-04 | 4,595.00 | 4,725.00 | 4,595.00 | 4,725.00 | 0.0M |
| 2025-08-01 | 4,430.00 | 4,610.00 | 4,430.00 | 4,595.00 | 0.0M |
| 2025-07-31 | 4,430.00 | 4,500.00 | 4,430.00 | 4,490.00 | 0.0M |
| 2025-07-30 | 4,440.00 | 4,440.00 | 4,335.00 | 4,415.00 | 0.0M |
| 2025-07-29 | 4,450.00 | 4,450.00 | 4,360.00 | 4,440.00 | 0.0M |
| 2025-07-28 | 4,400.00 | 4,470.00 | 4,355.00 | 4,430.00 | 0.0M |
| 2025-07-25 | 4,475.00 | 4,475.00 | 4,335.00 | 4,385.00 | 0.0M |
| 2025-07-24 | 4,400.00 | 4,430.00 | 4,380.00 | 4,405.00 | 0.0M |
| 2025-07-23 | 4,475.00 | 4,490.00 | 4,435.00 | 4,470.00 | 0.0M |
| 2025-07-22 | 4,445.00 | 4,570.00 | 4,445.00 | 4,570.00 | 0.0M |
| 2025-07-18 | 4,470.00 | 4,470.00 | 4,430.00 | 4,430.00 | 0.0M |
| 2025-07-17 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0M |
| 2025-07-16 | 4,445.00 | 4,450.00 | 4,400.00 | 4,450.00 | 0.0M |
| 2025-07-15 | 4,405.00 | 4,450.00 | 4,405.00 | 4,425.00 | 0.0M |
| 2025-07-14 | 4,415.00 | 4,415.00 | 4,375.00 | 4,375.00 | 0.0M |
| 2025-07-11 | 4,405.00 | 4,410.00 | 4,375.00 | 4,375.00 | 0.0M |
| 2025-07-10 | 4,345.00 | 4,395.00 | 4,345.00 | 4,395.00 | 0.0M |
| 2025-07-09 | 4,450.00 | 4,450.00 | 4,225.00 | 4,345.00 | 0.0M |
| 2025-07-08 | 4,450.00 | 4,450.00 | 4,420.00 | 4,435.00 | 0.0M |
| 2025-07-07 | 4,450.00 | 4,455.00 | 4,450.00 | 4,455.00 | 0.0M |
| 2025-07-04 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.0M |
| 2025-07-03 | 4,370.00 | 4,425.00 | 4,370.00 | 4,425.00 | 0.0M |
| 2025-07-02 | 4,300.00 | 4,425.00 | 4,300.00 | 4,425.00 | 0.0M |
| 2025-07-01 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.0M |
| 2025-06-30 | 4,215.00 | 4,370.00 | 4,200.00 | 4,370.00 | 0.0M |
| 2025-06-27 | 4,320.00 | 4,330.00 | 4,210.00 | 4,240.00 | 0.0M |
| 2025-06-26 | 4,360.00 | 4,360.00 | 4,250.00 | 4,250.00 | 0.0M |
| 2025-06-25 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | 0.0M |
| 2025-06-24 | 4,340.00 | 4,365.00 | 4,340.00 | 4,365.00 | 0.0M |
| 2025-06-23 | 4,375.00 | 4,380.00 | 4,310.00 | 4,380.00 | 0.0M |
| 2025-06-20 | 4,375.00 | 4,375.00 | 4,360.00 | 4,360.00 | 0.0M |
| 2025-06-19 | 4,385.00 | 4,430.00 | 4,385.00 | 4,410.00 | 0.0M |
| 2025-06-18 | 4,455.00 | 4,455.00 | 4,350.00 | 4,350.00 | 0.0M |
| 2025-06-17 | 4,350.00 | 4,465.00 | 4,345.00 | 4,465.00 | 0.0M |
| 2025-06-16 | 4,400.00 | 4,470.00 | 4,375.00 | 4,375.00 | 0.0M |
| 2025-06-13 | 4,460.00 | 4,480.00 | 4,420.00 | 4,470.00 | 0.0M |
| 2025-06-12 | 4,470.00 | 4,540.00 | 4,470.00 | 4,475.00 | 0.0M |
| 2025-06-11 | 4,480.00 | 4,555.00 | 4,480.00 | 4,480.00 | 0.0M |
| 2025-06-10 | 4,430.00 | 4,490.00 | 4,430.00 | 4,490.00 | 0.0M |
| 2025-06-09 | 4,415.00 | 4,480.00 | 4,415.00 | 4,430.00 | 0.0M |
| 2025-06-06 | 4,410.00 | 4,415.00 | 4,410.00 | 4,415.00 | 0.0M |
| 2025-06-05 | 4,455.00 | 4,480.00 | 4,455.00 | 4,480.00 | 0.0M |
| 2025-06-04 | 4,405.00 | 4,450.00 | 4,400.00 | 4,450.00 | 0.0M |
| 2025-06-03 | 4,410.00 | 4,410.00 | 4,405.00 | 4,405.00 | 0.0M |
| 2025-06-02 | 4,525.00 | 4,525.00 | 4,440.00 | 4,470.00 | 0.0M |
| 2025-05-30 | 4,470.00 | 4,520.00 | 4,415.00 | 4,520.00 | 0.0M |
| 2025-05-29 | 4,425.00 | 4,470.00 | 4,340.00 | 4,470.00 | 0.0M |
| 2025-05-28 | 4,355.00 | 4,465.00 | 4,300.00 | 4,465.00 | 0.0M |
| 2025-05-27 | 4,410.00 | 4,480.00 | 4,330.00 | 4,425.00 | 0.0M |
| 2025-05-26 | 4,485.00 | 4,485.00 | 4,480.00 | 4,480.00 | 0.0M |
| 2025-05-23 | 4,490.00 | 4,500.00 | 4,430.00 | 4,480.00 | 0.0M |
| 2025-05-22 | 4,435.00 | 4,435.00 | 4,300.00 | 4,425.00 | 0.0M |
| 2025-05-21 | 4,200.00 | 4,380.00 | 4,200.00 | 4,380.00 | 0.0M |
| 2025-05-20 | 4,200.00 | 4,245.00 | 4,185.00 | 4,185.00 | 0.0M |
| 2025-05-19 | 4,125.00 | 4,195.00 | 4,125.00 | 4,195.00 | 0.0M |
| 2025-05-16 | 4,035.00 | 4,210.00 | 4,035.00 | 4,120.00 | 0.0M |
| 2025-05-15 | 4,045.00 | 4,110.00 | 4,005.00 | 4,085.00 | 0.0M |
| 2025-05-14 | 4,140.00 | 4,140.00 | 3,995.00 | 4,035.00 | 0.0M |
| 2025-05-13 | 4,105.00 | 4,105.00 | 3,950.00 | 4,070.00 | 0.0M |
| 2025-05-12 | 4,000.00 | 4,230.00 | 3,950.00 | 4,035.00 | 0.0M |
| 2025-05-09 | 4,335.00 | 4,480.00 | 4,305.00 | 4,480.00 | 0.0M |
| 2025-05-08 | 4,475.00 | 4,475.00 | 4,320.00 | 4,340.00 | 0.0M |
| 2025-05-07 | 4,475.00 | 4,475.00 | 4,410.00 | 4,475.00 | 0.0M |
| 2025-05-02 | 4,475.00 | 4,485.00 | 4,435.00 | 4,475.00 | 0.0M |
| 2025-05-01 | 4,540.00 | 4,540.00 | 4,475.00 | 4,475.00 | 0.0M |
| 2025-04-30 | 4,300.00 | 4,610.00 | 4,300.00 | 4,600.00 | 0.0M |
| 2025-04-28 | 4,190.00 | 4,300.00 | 4,190.00 | 4,300.00 | 0.0M |
| 2025-04-25 | 4,155.00 | 4,215.00 | 4,155.00 | 4,195.00 | 0.0M |
| 2025-04-24 | 4,150.00 | 4,215.00 | 4,135.00 | 4,155.00 | 0.0M |
| 2025-04-23 | 4,185.00 | 4,185.00 | 4,145.00 | 4,145.00 | 0.0M |
| 2025-04-22 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 0.0M |
| 2025-04-21 | 4,195.00 | 4,195.00 | 4,125.00 | 4,125.00 | 0.0M |
| 2025-04-18 | 4,165.00 | 4,220.00 | 4,160.00 | 4,200.00 | 0.0M |
| 2025-04-17 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | 0.0M |
| 2025-04-16 | 4,125.00 | 4,165.00 | 4,125.00 | 4,165.00 | 0.0M |
| 2025-04-15 | 4,205.00 | 4,205.00 | 4,135.00 | 4,135.00 | 0.0M |
| 2025-04-14 | 4,235.00 | 4,235.00 | 4,210.00 | 4,220.00 | 0.0M |
| 2025-04-11 | 4,080.00 | 4,200.00 | 4,080.00 | 4,200.00 | 0.0M |
| 2025-04-10 | 4,200.00 | 4,220.00 | 4,130.00 | 4,220.00 | 0.0M |
| 2025-04-09 | 4,100.00 | 4,150.00 | 4,020.00 | 4,025.00 | 0.0M |
| 2025-04-08 | 4,020.00 | 4,240.00 | 3,950.00 | 4,240.00 | 0.0M |
| 2025-04-07 | 3,885.00 | 3,885.00 | 3,655.00 | 3,825.00 | 0.0M |
| 2025-04-04 | 3,940.00 | 3,965.00 | 3,885.00 | 3,955.00 | 0.0M |
| 2025-04-03 | 4,000.00 | 4,055.00 | 3,985.00 | 3,985.00 | 0.0M |
| 2025-04-02 | 4,035.00 | 4,085.00 | 3,995.00 | 4,085.00 | 0.0M |
| 2025-04-01 | 4,005.00 | 4,025.00 | 3,980.00 | 4,025.00 | 0.0M |
| 2025-03-31 | 3,820.00 | 4,000.00 | 3,800.00 | 3,995.00 | 0.0M |
| 2025-03-28 | 3,745.00 | 3,900.00 | 3,745.00 | 3,890.00 | 0.0M |
| 2025-03-27 | 3,880.00 | 3,890.00 | 3,855.00 | 3,855.00 | 0.0M |
| 2025-03-26 | 3,900.00 | 3,900.00 | 3,865.00 | 3,885.00 | 0.0M |
| 2025-03-25 | 3,865.00 | 3,880.00 | 3,865.00 | 3,880.00 | 0.0M |
| 2025-03-24 | 3,830.00 | 3,910.00 | 3,830.00 | 3,855.00 | 0.0M |
| 2025-03-21 | 3,840.00 | 3,845.00 | 3,800.00 | 3,845.00 | 0.0M |
| 2025-03-19 | 3,865.00 | 3,895.00 | 3,835.00 | 3,840.00 | 0.0M |
| 2025-03-18 | 3,820.00 | 3,845.00 | 3,820.00 | 3,820.00 | 0.0M |
| 2025-03-17 | 3,850.00 | 3,865.00 | 3,805.00 | 3,805.00 | 0.0M |
| 2025-03-14 | 3,860.00 | 3,870.00 | 3,800.00 | 3,855.00 | 0.0M |
| 2025-03-13 | 3,920.00 | 3,920.00 | 3,840.00 | 3,865.00 | 0.0M |
| 2025-03-12 | 3,970.00 | 3,970.00 | 3,920.00 | 3,925.00 | 0.0M |
| 2025-03-11 | 3,965.00 | 3,990.00 | 3,940.00 | 3,950.00 | 0.0M |
| 2025-03-10 | 3,985.00 | 4,040.00 | 3,980.00 | 3,995.00 | 0.0M |
| 2025-03-07 | 4,005.00 | 4,015.00 | 3,985.00 | 3,990.00 | 0.0M |
| 2025-03-06 | 4,045.00 | 4,100.00 | 4,020.00 | 4,050.00 | 0.0M |
| 2025-03-05 | 4,100.00 | 4,100.00 | 4,050.00 | 4,050.00 | 0.0M |
| 2025-03-04 | 4,140.00 | 4,140.00 | 4,060.00 | 4,100.00 | 0.0M |
| 2025-03-03 | 4,210.00 | 4,300.00 | 4,075.00 | 4,075.00 | 0.0M |
| 2025-02-28 | 4,010.00 | 4,100.00 | 3,975.00 | 4,005.00 | 0.0M |
| 2025-02-27 | 4,050.00 | 4,070.00 | 4,015.00 | 4,060.00 | 0.0M |
| 2025-02-26 | 4,025.00 | 4,050.00 | 3,965.00 | 4,050.00 | 0.0M |
| 2025-02-25 | 4,030.00 | 4,050.00 | 3,925.00 | 4,025.00 | 0.0M |
| 2025-02-21 | 4,300.00 | 4,300.00 | 4,160.00 | 4,170.00 | 0.0M |
| 2025-02-20 | 4,000.00 | 4,245.00 | 4,000.00 | 4,175.00 | 0.0M |
| 2025-02-19 | 4,000.00 | 4,050.00 | 3,930.00 | 4,000.00 | 0.0M |
| 2025-02-18 | 4,120.00 | 4,120.00 | 3,930.00 | 3,985.00 | 0.0M |
| 2025-02-17 | 3,945.00 | 4,190.00 | 3,875.00 | 4,000.00 | 0.0M |
| 2025-02-14 | 4,185.00 | 4,195.00 | 3,770.00 | 3,845.00 | 0.1M |
| 2025-02-13 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.0M |
| 2025-02-12 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0M |
| 2025-02-10 | 2,666.00 | 2,779.00 | 2,666.00 | 2,779.00 | 0.0M |
| 2025-02-07 | 2,676.00 | 2,677.00 | 2,620.00 | 2,666.00 | 0.0M |
| 2025-02-06 | 2,670.00 | 2,676.00 | 2,642.00 | 2,676.00 | 0.0M |
| 2025-02-05 | 2,669.00 | 2,670.00 | 2,669.00 | 2,670.00 | 0.0M |
| 2025-02-04 | 2,669.00 | 2,673.00 | 2,620.00 | 2,620.00 | 0.0M |
| 2025-02-03 | 2,663.00 | 2,663.00 | 2,663.00 | 2,663.00 | 0.0M |
| 2025-01-31 | 2,604.00 | 2,613.00 | 2,604.00 | 2,613.00 | 0.0M |
| 2025-01-30 | 2,639.00 | 2,650.00 | 2,639.00 | 2,650.00 | 0.0M |
| 2025-01-29 | 2,639.00 | 2,639.00 | 2,639.00 | 2,639.00 | 0.0M |
| 2025-01-28 | 2,527.00 | 2,678.00 | 2,527.00 | 2,639.00 | 0.0M |
| 2025-01-27 | 2,608.00 | 2,608.00 | 2,469.00 | 2,553.00 | 0.0M |
| 2025-01-24 | 2,687.00 | 2,687.00 | 2,658.00 | 2,658.00 | 0.0M |
| 2025-01-23 | 2,670.00 | 2,670.00 | 2,645.00 | 2,658.00 | 0.0M |
| 2025-01-22 | 2,663.00 | 2,663.00 | 2,663.00 | 2,663.00 | 0.0M |
| 2025-01-20 | 2,663.00 | 2,663.00 | 2,663.00 | 2,663.00 | 0.0M |
| 2025-01-17 | 2,663.00 | 2,663.00 | 2,663.00 | 2,663.00 | 0.0M |
| 2025-01-15 | 2,662.00 | 2,662.00 | 2,662.00 | 2,662.00 | 0.0M |
| 2025-01-14 | 2,700.00 | 2,700.00 | 2,699.00 | 2,699.00 | 0.0M |
| 2025-01-10 | 2,697.00 | 2,699.00 | 2,697.00 | 2,699.00 | 0.0M |
| 2025-01-09 | 2,625.00 | 2,675.00 | 2,625.00 | 2,675.00 | 0.0M |
| 2025-01-08 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 0.0M |
| 2025-01-07 | 2,612.00 | 2,645.00 | 2,612.00 | 2,645.00 | 0.0M |
| 2025-01-06 | 2,647.00 | 2,650.00 | 2,602.00 | 2,602.00 | 0.0M |