2,506.00
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 | 2,533.00 | 2,550.00 | 2,494.00 | 2,506.00 | 0.1M |
| 2025-09-26 | 2,609.00 | 2,633.00 | 2,580.00 | 2,633.00 | 0.0M |
| 2025-09-25 | 2,631.00 | 2,641.00 | 2,618.00 | 2,633.00 | 0.0M |
| 2025-09-24 | 2,619.00 | 2,630.00 | 2,595.00 | 2,616.00 | 0.0M |
| 2025-09-22 | 2,630.00 | 2,635.00 | 2,595.00 | 2,595.00 | 0.0M |
| 2025-09-19 | 2,600.00 | 2,620.00 | 2,590.00 | 2,617.00 | 0.0M |
| 2025-09-18 | 2,576.00 | 2,618.00 | 2,567.00 | 2,595.00 | 0.0M |
| 2025-09-17 | 2,595.00 | 2,595.00 | 2,568.00 | 2,568.00 | 0.0M |
| 2025-09-16 | 2,575.00 | 2,590.00 | 2,565.00 | 2,570.00 | 0.0M |
| 2025-09-12 | 2,569.00 | 2,575.00 | 2,551.00 | 2,575.00 | 0.0M |
| 2025-09-11 | 2,563.00 | 2,594.00 | 2,555.00 | 2,573.00 | 0.0M |
| 2025-09-10 | 2,579.00 | 2,581.00 | 2,560.00 | 2,563.00 | 0.0M |
| 2025-09-09 | 2,598.00 | 2,599.00 | 2,574.00 | 2,582.00 | 0.0M |
| 2025-09-08 | 2,570.00 | 2,598.00 | 2,565.00 | 2,590.00 | 0.0M |
| 2025-09-05 | 2,550.00 | 2,579.00 | 2,500.00 | 2,568.00 | 0.0M |
| 2025-09-04 | 2,528.00 | 2,550.00 | 2,528.00 | 2,541.00 | 0.0M |
| 2025-09-03 | 2,559.00 | 2,559.00 | 2,510.00 | 2,525.00 | 0.0M |
| 2025-09-02 | 2,538.00 | 2,549.00 | 2,518.00 | 2,540.00 | 0.0M |
| 2025-09-01 | 2,499.00 | 2,530.00 | 2,499.00 | 2,515.00 | 0.0M |
| 2025-08-29 | 2,477.00 | 2,507.00 | 2,477.00 | 2,488.00 | 0.0M |
| 2025-08-28 | 2,465.00 | 2,476.00 | 2,458.00 | 2,468.00 | 0.0M |
| 2025-08-27 | 2,446.00 | 2,468.00 | 2,440.00 | 2,467.00 | 0.0M |
| 2025-08-26 | 2,519.00 | 2,519.00 | 2,451.00 | 2,454.00 | 0.0M |
| 2025-08-25 | 2,488.00 | 2,502.00 | 2,475.00 | 2,494.00 | 0.0M |
| 2025-08-22 | 2,501.00 | 2,511.00 | 2,477.00 | 2,478.00 | 0.0M |
| 2025-08-21 | 2,515.00 | 2,530.00 | 2,501.00 | 2,502.00 | 0.0M |
| 2025-08-20 | 2,523.00 | 2,529.00 | 2,506.00 | 2,515.00 | 0.0M |
| 2025-08-19 | 2,550.00 | 2,550.00 | 2,478.00 | 2,523.00 | 0.0M |
| 2025-08-18 | 2,506.00 | 2,512.00 | 2,493.00 | 2,501.00 | 0.0M |
| 2025-08-15 | 2,518.00 | 2,523.00 | 2,499.00 | 2,510.00 | 0.0M |
| 2025-08-14 | 2,524.00 | 2,524.00 | 2,502.00 | 2,520.00 | 0.0M |
| 2025-08-13 | 2,500.00 | 2,542.00 | 2,494.00 | 2,524.00 | 0.0M |
| 2025-08-12 | 2,500.00 | 2,507.00 | 2,480.00 | 2,500.00 | 0.0M |
| 2025-08-08 | 2,477.00 | 2,517.00 | 2,477.00 | 2,502.00 | 0.0M |
| 2025-08-07 | 2,454.00 | 2,480.00 | 2,454.00 | 2,480.00 | 0.0M |
| 2025-08-06 | 2,466.00 | 2,480.00 | 2,444.00 | 2,462.00 | 0.0M |
| 2025-08-05 | 2,430.00 | 2,455.00 | 2,430.00 | 2,443.00 | 0.0M |
| 2025-08-04 | 2,437.00 | 2,467.00 | 2,422.00 | 2,432.00 | 0.0M |
| 2025-08-01 | 2,427.00 | 2,481.00 | 2,417.00 | 2,468.00 | 0.0M |
| 2025-07-31 | 2,380.00 | 2,427.00 | 2,380.00 | 2,427.00 | 0.0M |
| 2025-07-30 | 2,372.00 | 2,409.00 | 2,371.00 | 2,371.00 | 0.0M |
| 2025-07-29 | 2,345.00 | 2,377.00 | 2,335.00 | 2,355.00 | 0.0M |
| 2025-07-28 | 2,355.00 | 2,379.00 | 2,351.00 | 2,351.00 | 0.0M |
| 2025-07-25 | 2,342.00 | 2,382.00 | 2,332.00 | 2,355.00 | 0.0M |
| 2025-07-24 | 2,339.00 | 2,357.00 | 2,303.00 | 2,350.00 | 0.0M |
| 2025-07-23 | 2,322.00 | 2,339.00 | 2,320.00 | 2,339.00 | 0.0M |
| 2025-07-22 | 2,330.00 | 2,340.00 | 2,310.00 | 2,319.00 | 0.0M |
| 2025-07-18 | 2,311.00 | 2,322.00 | 2,311.00 | 2,315.00 | 0.0M |
| 2025-07-17 | 2,321.00 | 2,328.00 | 2,312.00 | 2,315.00 | 0.0M |
| 2025-07-16 | 2,334.00 | 2,344.00 | 2,325.00 | 2,325.00 | 0.0M |
| 2025-07-15 | 2,327.00 | 2,338.00 | 2,323.00 | 2,326.00 | 0.0M |
| 2025-07-14 | 2,349.00 | 2,360.00 | 2,330.00 | 2,330.00 | 0.0M |
| 2025-07-11 | 2,317.00 | 2,339.00 | 2,317.00 | 2,339.00 | 0.0M |
| 2025-07-10 | 2,370.00 | 2,370.00 | 2,315.00 | 2,319.00 | 0.0M |
| 2025-07-09 | 2,342.00 | 2,372.00 | 2,342.00 | 2,358.00 | 0.0M |
| 2025-07-08 | 2,356.00 | 2,357.00 | 2,330.00 | 2,334.00 | 0.0M |
| 2025-07-07 | 2,350.00 | 2,365.00 | 2,336.00 | 2,340.00 | 0.0M |
| 2025-07-04 | 2,339.00 | 2,346.00 | 2,334.00 | 2,345.00 | 0.0M |
| 2025-07-03 | 2,314.00 | 2,357.00 | 2,314.00 | 2,339.00 | 0.0M |
| 2025-07-02 | 2,319.00 | 2,339.00 | 2,319.00 | 2,322.00 | 0.0M |
| 2025-07-01 | 2,348.00 | 2,365.00 | 2,325.00 | 2,325.00 | 0.0M |
| 2025-06-30 | 2,340.00 | 2,376.00 | 2,339.00 | 2,346.00 | 0.0M |
| 2025-06-27 | 2,304.00 | 2,360.00 | 2,304.00 | 2,340.00 | 0.0M |
| 2025-06-26 | 2,307.00 | 2,309.00 | 2,301.00 | 2,304.00 | 0.0M |
| 2025-06-25 | 2,317.00 | 2,320.00 | 2,307.00 | 2,312.00 | 0.0M |
| 2025-06-24 | 2,329.00 | 2,333.00 | 2,318.00 | 2,322.00 | 0.0M |
| 2025-06-23 | 2,311.00 | 2,333.00 | 2,311.00 | 2,321.00 | 0.0M |
| 2025-06-20 | 2,325.00 | 2,341.00 | 2,315.00 | 2,317.00 | 0.0M |
| 2025-06-19 | 2,333.00 | 2,350.00 | 2,317.00 | 2,323.00 | 0.0M |
| 2025-06-18 | 2,310.00 | 2,335.00 | 2,304.00 | 2,321.00 | 0.0M |
| 2025-06-17 | 2,314.00 | 2,314.00 | 2,284.00 | 2,298.00 | 0.0M |
| 2025-06-16 | 2,282.00 | 2,310.00 | 2,282.00 | 2,308.00 | 0.0M |
| 2025-06-13 | 2,272.00 | 2,280.00 | 2,262.00 | 2,270.00 | 0.0M |
| 2025-06-12 | 2,271.00 | 2,279.00 | 2,264.00 | 2,276.00 | 0.0M |
| 2025-06-11 | 2,267.00 | 2,287.00 | 2,262.00 | 2,279.00 | 0.0M |
| 2025-06-10 | 2,275.00 | 2,290.00 | 2,274.00 | 2,274.00 | 0.0M |
| 2025-06-09 | 2,301.00 | 2,330.00 | 2,275.00 | 2,275.00 | 0.0M |
| 2025-06-06 | 2,300.00 | 2,330.00 | 2,300.00 | 2,301.00 | 0.0M |
| 2025-06-05 | 2,263.00 | 2,310.00 | 2,263.00 | 2,306.00 | 0.0M |
| 2025-06-04 | 2,252.00 | 2,300.00 | 2,252.00 | 2,274.00 | 0.0M |
| 2025-06-03 | 2,240.00 | 2,260.00 | 2,231.00 | 2,257.00 | 0.0M |
| 2025-06-02 | 2,257.00 | 2,257.00 | 2,241.00 | 2,242.00 | 0.0M |
| 2025-05-30 | 2,241.00 | 2,276.00 | 2,238.00 | 2,256.00 | 0.0M |
| 2025-05-29 | 2,256.00 | 2,269.00 | 2,240.00 | 2,249.00 | 0.0M |
| 2025-05-28 | 2,238.00 | 2,280.00 | 2,238.00 | 2,269.00 | 0.0M |
| 2025-05-27 | 2,241.00 | 2,249.00 | 2,235.00 | 2,237.00 | 0.0M |
| 2025-05-26 | 2,241.00 | 2,249.00 | 2,231.00 | 2,240.00 | 0.0M |
| 2025-05-23 | 2,237.00 | 2,249.00 | 2,225.00 | 2,247.00 | 0.0M |
| 2025-05-22 | 2,218.00 | 2,233.00 | 2,210.00 | 2,233.00 | 0.0M |
| 2025-05-21 | 2,253.00 | 2,253.00 | 2,205.00 | 2,220.00 | 0.0M |
| 2025-05-20 | 2,274.00 | 2,275.00 | 2,246.00 | 2,246.00 | 0.0M |
| 2025-05-19 | 2,284.00 | 2,304.00 | 2,266.00 | 2,274.00 | 0.0M |
| 2025-05-16 | 2,301.00 | 2,332.00 | 2,268.00 | 2,281.00 | 0.0M |
| 2025-05-15 | 2,341.00 | 2,353.00 | 2,301.00 | 2,301.00 | 0.0M |
| 2025-05-14 | 2,327.00 | 2,387.00 | 2,327.00 | 2,349.00 | 0.0M |
| 2025-05-13 | 2,420.00 | 2,433.00 | 2,401.00 | 2,408.00 | 0.0M |
| 2025-05-12 | 2,382.00 | 2,418.00 | 2,380.00 | 2,418.00 | 0.0M |
| 2025-05-09 | 2,389.00 | 2,540.00 | 2,312.00 | 2,382.00 | 0.0M |
| 2025-05-08 | 2,396.00 | 2,405.00 | 2,372.00 | 2,391.00 | 0.0M |
| 2025-05-07 | 2,401.00 | 2,419.00 | 2,396.00 | 2,396.00 | 0.0M |
| 2025-05-02 | 2,418.00 | 2,427.00 | 2,385.00 | 2,414.00 | 0.0M |
| 2025-05-01 | 2,421.00 | 2,427.00 | 2,402.00 | 2,419.00 | 0.0M |
| 2025-04-30 | 2,504.00 | 2,504.00 | 2,421.00 | 2,433.00 | 0.0M |
| 2025-04-28 | 2,440.00 | 2,521.00 | 2,436.00 | 2,521.00 | 0.0M |
| 2025-04-25 | 2,456.00 | 2,490.00 | 2,414.00 | 2,446.00 | 0.0M |
| 2025-04-24 | 2,485.00 | 2,485.00 | 2,432.00 | 2,448.00 | 0.0M |
| 2025-04-23 | 2,480.00 | 2,490.00 | 2,472.00 | 2,477.00 | 0.0M |
| 2025-04-22 | 2,467.00 | 2,488.00 | 2,457.00 | 2,475.00 | 0.0M |
| 2025-04-21 | 2,446.00 | 2,464.00 | 2,434.00 | 2,464.00 | 0.0M |
| 2025-04-18 | 2,415.00 | 2,444.00 | 2,386.00 | 2,434.00 | 0.0M |
| 2025-04-17 | 2,395.00 | 2,408.00 | 2,384.00 | 2,384.00 | 0.0M |
| 2025-04-16 | 2,402.00 | 2,409.00 | 2,377.00 | 2,377.00 | 0.0M |
| 2025-04-15 | 2,411.00 | 2,433.00 | 2,402.00 | 2,402.00 | 0.0M |
| 2025-04-14 | 2,433.00 | 2,433.00 | 2,407.00 | 2,410.00 | 0.0M |
| 2025-04-11 | 2,354.00 | 2,449.00 | 2,330.00 | 2,422.00 | 0.0M |
| 2025-04-10 | 2,360.00 | 2,396.00 | 2,325.00 | 2,396.00 | 0.0M |
| 2025-04-09 | 2,288.00 | 2,314.00 | 2,262.00 | 2,277.00 | 0.0M |
| 2025-04-08 | 2,236.00 | 2,328.00 | 2,236.00 | 2,323.00 | 0.0M |
| 2025-04-07 | 2,272.00 | 2,272.00 | 2,185.00 | 2,186.00 | 0.0M |
| 2025-04-04 | 2,300.00 | 2,304.00 | 2,237.00 | 2,272.00 | 0.0M |
| 2025-04-03 | 2,298.00 | 2,332.00 | 2,284.00 | 2,307.00 | 0.0M |
| 2025-04-02 | 2,368.00 | 2,368.00 | 2,326.00 | 2,326.00 | 0.0M |
| 2025-04-01 | 2,361.00 | 2,382.00 | 2,353.00 | 2,356.00 | 0.0M |
| 2025-03-31 | 2,400.00 | 2,422.00 | 2,381.00 | 2,381.00 | 0.0M |
| 2025-03-28 | 2,480.00 | 2,522.00 | 2,421.00 | 2,422.00 | 0.1M |
| 2025-03-27 | 2,558.00 | 2,595.00 | 2,555.00 | 2,584.00 | 0.0M |
| 2025-03-26 | 2,479.00 | 2,564.00 | 2,476.00 | 2,558.00 | 0.0M |
| 2025-03-25 | 2,483.00 | 2,485.00 | 2,464.00 | 2,479.00 | 0.0M |
| 2025-03-24 | 2,534.00 | 2,538.00 | 2,464.00 | 2,482.00 | 0.0M |
| 2025-03-21 | 2,572.00 | 2,572.00 | 2,507.00 | 2,507.00 | 0.0M |
| 2025-03-19 | 2,648.00 | 2,648.00 | 2,590.00 | 2,598.00 | 0.0M |
| 2025-03-18 | 2,580.00 | 2,625.00 | 2,580.00 | 2,625.00 | 0.0M |
| 2025-03-17 | 2,570.00 | 2,576.00 | 2,550.00 | 2,573.00 | 0.0M |
| 2025-03-14 | 2,570.00 | 2,570.00 | 2,539.00 | 2,567.00 | 0.0M |
| 2025-03-13 | 2,554.00 | 2,587.00 | 2,511.00 | 2,575.00 | 0.0M |
| 2025-03-12 | 2,536.00 | 2,559.00 | 2,536.00 | 2,538.00 | 0.0M |
| 2025-03-11 | 2,507.00 | 2,565.00 | 2,507.00 | 2,523.00 | 0.0M |
| 2025-03-10 | 2,579.00 | 2,579.00 | 2,543.00 | 2,543.00 | 0.0M |
| 2025-03-07 | 2,554.00 | 2,590.00 | 2,531.00 | 2,561.00 | 0.0M |
| 2025-03-06 | 2,547.00 | 2,555.00 | 2,527.00 | 2,555.00 | 0.0M |
| 2025-03-05 | 2,530.00 | 2,542.00 | 2,512.00 | 2,542.00 | 0.0M |
| 2025-03-04 | 2,531.00 | 2,531.00 | 2,507.00 | 2,530.00 | 0.0M |
| 2025-03-03 | 2,511.00 | 2,538.00 | 2,490.00 | 2,532.00 | 0.0M |
| 2025-02-28 | 2,489.00 | 2,492.00 | 2,455.00 | 2,471.00 | 0.0M |
| 2025-02-27 | 2,475.00 | 2,495.00 | 2,460.00 | 2,492.00 | 0.0M |
| 2025-02-26 | 2,456.00 | 2,466.00 | 2,430.00 | 2,466.00 | 0.0M |
| 2025-02-25 | 2,424.00 | 2,447.00 | 2,424.00 | 2,430.00 | 0.0M |
| 2025-02-21 | 2,430.00 | 2,435.00 | 2,407.00 | 2,424.00 | 0.0M |
| 2025-02-20 | 2,484.00 | 2,496.00 | 2,442.00 | 2,443.00 | 0.0M |
| 2025-02-19 | 2,493.00 | 2,495.00 | 2,485.00 | 2,486.00 | 0.0M |
| 2025-02-18 | 2,475.00 | 2,495.00 | 2,475.00 | 2,493.00 | 0.0M |
| 2025-02-17 | 2,476.00 | 2,485.00 | 2,476.00 | 2,482.00 | 0.0M |
| 2025-02-14 | 2,495.00 | 2,496.00 | 2,473.00 | 2,483.00 | 0.0M |
| 2025-02-13 | 2,484.00 | 2,499.00 | 2,480.00 | 2,486.00 | 0.0M |
| 2025-02-12 | 2,445.00 | 2,485.00 | 2,440.00 | 2,472.00 | 0.0M |
| 2025-02-10 | 2,445.00 | 2,445.00 | 2,433.00 | 2,444.00 | 0.0M |
| 2025-02-07 | 2,448.00 | 2,460.00 | 2,431.00 | 2,445.00 | 0.0M |
| 2025-02-06 | 2,440.00 | 2,455.00 | 2,436.00 | 2,437.00 | 0.0M |
| 2025-02-05 | 2,459.00 | 2,462.00 | 2,430.00 | 2,440.00 | 0.0M |
| 2025-02-04 | 2,468.00 | 2,480.00 | 2,435.00 | 2,460.00 | 0.0M |
| 2025-02-03 | 2,448.00 | 2,448.00 | 2,415.00 | 2,418.00 | 0.0M |
| 2025-01-31 | 2,410.00 | 2,444.00 | 2,405.00 | 2,444.00 | 0.0M |
| 2025-01-30 | 2,420.00 | 2,446.00 | 2,403.00 | 2,428.00 | 0.0M |
| 2025-01-29 | 2,423.00 | 2,424.00 | 2,403.00 | 2,420.00 | 0.0M |
| 2025-01-28 | 2,366.00 | 2,433.00 | 2,366.00 | 2,425.00 | 0.0M |
| 2025-01-27 | 2,360.00 | 2,365.00 | 2,346.00 | 2,365.00 | 0.0M |
| 2025-01-24 | 2,323.00 | 2,346.00 | 2,323.00 | 2,345.00 | 0.0M |
| 2025-01-23 | 2,309.00 | 2,318.00 | 2,302.00 | 2,317.00 | 0.0M |
| 2025-01-22 | 2,320.00 | 2,327.00 | 2,305.00 | 2,317.00 | 0.0M |
| 2025-01-21 | 2,302.00 | 2,314.00 | 2,301.00 | 2,311.00 | 0.0M |
| 2025-01-20 | 2,301.00 | 2,312.00 | 2,288.00 | 2,311.00 | 0.0M |
| 2025-01-17 | 2,284.00 | 2,320.00 | 2,283.00 | 2,301.00 | 0.0M |
| 2025-01-16 | 2,301.00 | 2,333.00 | 2,280.00 | 2,282.00 | 0.0M |
| 2025-01-15 | 2,299.00 | 2,320.00 | 2,298.00 | 2,305.00 | 0.0M |
| 2025-01-14 | 2,289.00 | 2,305.00 | 2,275.00 | 2,293.00 | 0.0M |
| 2025-01-10 | 2,305.00 | 2,308.00 | 2,292.00 | 2,295.00 | 0.0M |
| 2025-01-09 | 2,340.00 | 2,340.00 | 2,305.00 | 2,305.00 | 0.0M |
| 2025-01-08 | 2,344.00 | 2,362.00 | 2,340.00 | 2,343.00 | 0.0M |
| 2025-01-07 | 2,320.00 | 2,344.00 | 2,303.00 | 2,344.00 | 0.0M |
| 2025-01-06 | 2,345.00 | 2,347.00 | 2,315.00 | 2,323.00 | 0.0M |