1,181.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.0M |
| 2025-09-29 | 1,177.00 | 1,180.00 | 1,177.00 | 1,180.00 | 0.0M |
| 2025-09-26 | 1,170.00 | 1,178.00 | 1,170.00 | 1,175.00 | 0.0M |
| 2025-09-25 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0M |
| 2025-09-24 | 1,185.00 | 1,188.00 | 1,184.00 | 1,188.00 | 0.0M |
| 2025-09-22 | 1,203.00 | 1,213.00 | 1,203.00 | 1,213.00 | 0.0M |
| 2025-09-19 | 1,226.00 | 1,226.00 | 1,213.00 | 1,213.00 | 0.0M |
| 2025-09-18 | 1,211.00 | 1,212.00 | 1,208.00 | 1,208.00 | 0.0M |
| 2025-09-16 | 1,236.00 | 1,240.00 | 1,209.00 | 1,209.00 | 0.0M |
| 2025-09-12 | 1,242.00 | 1,271.00 | 1,235.00 | 1,265.00 | 0.0M |
| 2025-09-11 | 1,235.00 | 1,253.00 | 1,235.00 | 1,242.00 | 0.0M |
| 2025-09-10 | 1,230.00 | 1,244.00 | 1,230.00 | 1,244.00 | 0.0M |
| 2025-09-09 | 1,220.00 | 1,245.00 | 1,220.00 | 1,230.00 | 0.0M |
| 2025-09-08 | 1,279.00 | 1,280.00 | 1,231.00 | 1,231.00 | 0.0M |
| 2025-09-05 | 1,238.00 | 1,263.00 | 1,238.00 | 1,263.00 | 0.0M |
| 2025-09-04 | 1,266.00 | 1,274.00 | 1,238.00 | 1,238.00 | 0.0M |
| 2025-09-03 | 1,206.00 | 1,279.00 | 1,206.00 | 1,266.00 | 0.0M |
| 2025-09-02 | 1,203.00 | 1,210.00 | 1,185.00 | 1,205.00 | 0.0M |
| 2025-09-01 | 1,210.00 | 1,221.00 | 1,190.00 | 1,203.00 | 0.0M |
| 2025-08-29 | 1,205.00 | 1,236.00 | 1,205.00 | 1,211.00 | 0.0M |
| 2025-08-28 | 1,235.00 | 1,236.00 | 1,235.00 | 1,235.00 | 0.0M |
| 2025-08-27 | 1,258.00 | 1,258.00 | 1,229.00 | 1,230.00 | 0.0M |
| 2025-08-26 | 1,275.00 | 1,276.00 | 1,236.00 | 1,244.00 | 0.0M |
| 2025-08-25 | 1,316.00 | 1,316.00 | 1,298.00 | 1,300.00 | 0.0M |
| 2025-08-22 | 1,344.00 | 1,360.00 | 1,314.00 | 1,316.00 | 0.0M |
| 2025-08-21 | 1,339.00 | 1,364.00 | 1,313.00 | 1,344.00 | 0.0M |
| 2025-08-20 | 1,359.00 | 1,359.00 | 1,313.00 | 1,333.00 | 0.0M |
| 2025-08-19 | 1,483.00 | 1,483.00 | 1,341.00 | 1,350.00 | 0.1M |
| 2025-08-18 | 1,458.00 | 1,483.00 | 1,409.00 | 1,483.00 | 0.0M |
| 2025-08-15 | 1,412.00 | 1,496.00 | 1,399.00 | 1,465.00 | 0.0M |
| 2025-08-14 | 1,585.00 | 1,657.00 | 1,400.00 | 1,401.00 | 0.1M |
| 2025-08-13 | 1,414.00 | 1,689.00 | 1,414.00 | 1,563.00 | 0.1M |
| 2025-08-12 | 1,383.00 | 1,440.00 | 1,337.00 | 1,413.00 | 0.0M |
| 2025-08-08 | 1,307.00 | 1,495.00 | 1,300.00 | 1,379.00 | 0.0M |
| 2025-08-07 | 1,275.00 | 1,311.00 | 1,275.00 | 1,277.00 | 0.0M |
| 2025-08-06 | 1,270.00 | 1,276.00 | 1,270.00 | 1,276.00 | 0.0M |
| 2025-08-05 | 1,333.00 | 1,333.00 | 1,275.00 | 1,281.00 | 0.0M |
| 2025-08-04 | 1,242.00 | 1,334.00 | 1,222.00 | 1,334.00 | 0.0M |
| 2025-08-01 | 1,335.00 | 1,335.00 | 1,272.00 | 1,272.00 | 0.0M |
| 2025-07-31 | 1,310.00 | 1,356.00 | 1,275.00 | 1,335.00 | 0.0M |
| 2025-07-30 | 1,263.00 | 1,293.00 | 1,263.00 | 1,280.00 | 0.0M |
| 2025-07-29 | 1,300.00 | 1,300.00 | 1,275.00 | 1,278.00 | 0.0M |
| 2025-07-28 | 1,341.00 | 1,345.00 | 1,274.00 | 1,299.00 | 0.0M |
| 2025-07-25 | 1,248.00 | 1,400.00 | 1,218.00 | 1,338.00 | 0.1M |
| 2025-07-24 | 1,228.00 | 1,250.00 | 1,216.00 | 1,226.00 | 0.0M |
| 2025-07-23 | 1,289.00 | 1,416.00 | 1,208.00 | 1,231.00 | 0.1M |
| 2025-07-22 | 1,195.00 | 1,319.00 | 1,195.00 | 1,309.00 | 0.0M |
| 2025-07-18 | 1,296.00 | 1,330.00 | 1,172.00 | 1,217.00 | 0.1M |
| 2025-07-17 | 1,337.00 | 1,337.00 | 1,282.00 | 1,295.00 | 0.0M |
| 2025-07-16 | 1,232.00 | 1,360.00 | 1,145.00 | 1,337.00 | 0.1M |
| 2025-07-15 | 1,349.00 | 1,349.00 | 1,190.00 | 1,202.00 | 0.0M |
| 2025-07-14 | 1,233.00 | 1,344.00 | 1,227.00 | 1,319.00 | 0.0M |
| 2025-07-11 | 1,313.00 | 1,313.00 | 1,191.00 | 1,233.00 | 0.0M |
| 2025-07-10 | 1,271.00 | 1,419.00 | 1,260.00 | 1,388.00 | 0.3M |
| 2025-07-09 | 1,001.00 | 1,301.00 | 1,000.00 | 1,301.00 | 0.2M |
| 2025-07-08 | 991.00 | 1,001.00 | 991.00 | 1,001.00 | 0.0M |
| 2025-07-07 | 974.00 | 996.00 | 973.00 | 996.00 | 0.0M |
| 2025-07-04 | 992.00 | 1,000.00 | 988.00 | 997.00 | 0.0M |
| 2025-07-03 | 997.00 | 997.00 | 997.00 | 997.00 | 0.0M |
| 2025-07-02 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.0M |
| 2025-07-01 | 986.00 | 1,001.00 | 986.00 | 1,001.00 | 0.0M |
| 2025-06-30 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 0.0M |
| 2025-06-27 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2025-06-26 | 991.00 | 991.00 | 976.00 | 988.00 | 0.0M |
| 2025-06-25 | 985.00 | 1,009.00 | 985.00 | 991.00 | 0.0M |
| 2025-06-24 | 948.00 | 1,029.00 | 948.00 | 991.00 | 0.0M |
| 2025-06-23 | 958.00 | 958.00 | 945.00 | 947.00 | 0.0M |
| 2025-06-20 | 985.00 | 985.00 | 968.00 | 971.00 | 0.0M |
| 2025-06-19 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2025-06-18 | 951.00 | 966.00 | 951.00 | 966.00 | 0.0M |
| 2025-06-17 | 951.00 | 957.00 | 951.00 | 957.00 | 0.0M |
| 2025-06-16 | 952.00 | 952.00 | 940.00 | 951.00 | 0.0M |
| 2025-06-13 | 970.00 | 980.00 | 961.00 | 962.00 | 0.0M |
| 2025-06-12 | 981.00 | 990.00 | 975.00 | 975.00 | 0.0M |
| 2025-06-11 | 992.00 | 992.00 | 981.00 | 981.00 | 0.0M |
| 2025-06-10 | 988.00 | 988.00 | 980.00 | 986.00 | 0.0M |
| 2025-06-09 | 993.00 | 993.00 | 976.00 | 989.00 | 0.0M |
| 2025-06-06 | 980.00 | 995.00 | 980.00 | 988.00 | 0.0M |
| 2025-06-05 | 978.00 | 979.00 | 978.00 | 979.00 | 0.0M |
| 2025-06-04 | 979.00 | 979.00 | 971.00 | 978.00 | 0.0M |
| 2025-06-03 | 980.00 | 992.00 | 979.00 | 984.00 | 0.0M |
| 2025-06-02 | 982.00 | 995.00 | 980.00 | 980.00 | 0.0M |
| 2025-05-30 | 981.00 | 998.00 | 975.00 | 987.00 | 0.0M |
| 2025-05-29 | 971.00 | 997.00 | 971.00 | 981.00 | 0.0M |
| 2025-05-28 | 978.00 | 1,017.00 | 967.00 | 971.00 | 0.0M |
| 2025-05-27 | 968.00 | 982.00 | 968.00 | 972.00 | 0.0M |
| 2025-05-26 | 963.00 | 976.00 | 963.00 | 969.00 | 0.0M |
| 2025-05-23 | 963.00 | 990.00 | 963.00 | 978.00 | 0.0M |
| 2025-05-22 | 975.00 | 985.00 | 972.00 | 973.00 | 0.0M |
| 2025-05-21 | 955.00 | 1,080.00 | 955.00 | 990.00 | 0.1M |
| 2025-05-20 | 968.00 | 998.00 | 964.00 | 964.00 | 0.0M |
| 2025-05-19 | 1,036.00 | 1,036.00 | 964.00 | 964.00 | 0.0M |
| 2025-05-16 | 945.00 | 1,076.00 | 945.00 | 1,040.00 | 0.1M |
| 2025-05-15 | 938.00 | 938.00 | 938.00 | 938.00 | 0.0M |
| 2025-05-14 | 929.00 | 960.00 | 929.00 | 938.00 | 0.0M |
| 2025-05-13 | 942.00 | 942.00 | 929.00 | 929.00 | 0.0M |
| 2025-05-12 | 931.00 | 933.00 | 914.00 | 933.00 | 0.0M |
| 2025-05-09 | 953.00 | 953.00 | 937.00 | 938.00 | 0.0M |
| 2025-05-08 | 965.00 | 965.00 | 953.00 | 953.00 | 0.0M |
| 2025-05-07 | 948.00 | 973.00 | 946.00 | 973.00 | 0.0M |
| 2025-05-02 | 958.00 | 967.00 | 951.00 | 958.00 | 0.0M |
| 2025-05-01 | 997.00 | 997.00 | 984.00 | 988.00 | 0.0M |
| 2025-04-30 | 996.00 | 996.00 | 971.00 | 994.00 | 0.0M |
| 2025-04-28 | 1,009.00 | 1,009.00 | 975.00 | 994.00 | 0.0M |
| 2025-04-25 | 997.00 | 1,059.00 | 975.00 | 1,004.00 | 0.0M |
| 2025-04-24 | 1,009.00 | 1,009.00 | 982.00 | 982.00 | 0.0M |
| 2025-04-23 | 999.00 | 1,090.00 | 950.00 | 1,038.00 | 0.1M |
| 2025-04-22 | 893.00 | 980.00 | 892.00 | 980.00 | 0.0M |
| 2025-04-21 | 901.00 | 910.00 | 895.00 | 900.00 | 0.0M |
| 2025-04-18 | 871.00 | 899.00 | 871.00 | 899.00 | 0.0M |
| 2025-04-17 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0M |
| 2025-04-16 | 861.00 | 880.00 | 860.00 | 860.00 | 0.0M |
| 2025-04-15 | 838.00 | 860.00 | 838.00 | 860.00 | 0.0M |
| 2025-04-14 | 840.00 | 844.00 | 825.00 | 838.00 | 0.0M |
| 2025-04-11 | 870.00 | 943.00 | 818.00 | 825.00 | 0.1M |
| 2025-04-10 | 886.00 | 900.00 | 870.00 | 876.00 | 0.0M |
| 2025-04-09 | 850.00 | 880.00 | 850.00 | 867.00 | 0.0M |
| 2025-04-08 | 854.00 | 897.00 | 854.00 | 895.00 | 0.0M |
| 2025-04-07 | 846.00 | 890.00 | 831.00 | 848.00 | 0.0M |
| 2025-04-04 | 981.00 | 981.00 | 908.00 | 922.00 | 0.0M |
| 2025-04-03 | 1,013.00 | 1,013.00 | 982.00 | 996.00 | 0.0M |
| 2025-04-01 | 1,030.00 | 1,031.00 | 1,030.00 | 1,031.00 | 0.0M |
| 2025-03-31 | 1,045.00 | 1,074.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2025-03-28 | 1,074.00 | 1,074.00 | 1,052.00 | 1,052.00 | 0.0M |
| 2025-03-27 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2025-03-26 | 1,041.00 | 1,067.00 | 1,041.00 | 1,055.00 | 0.0M |
| 2025-03-25 | 1,070.00 | 1,084.00 | 1,068.00 | 1,068.00 | 0.0M |
| 2025-03-24 | 1,080.00 | 1,081.00 | 1,069.00 | 1,070.00 | 0.0M |
| 2025-03-21 | 1,111.00 | 1,111.00 | 1,080.00 | 1,094.00 | 0.0M |
| 2025-03-19 | 1,123.00 | 1,131.00 | 1,090.00 | 1,128.00 | 0.0M |
| 2025-03-18 | 1,122.00 | 1,152.00 | 1,122.00 | 1,123.00 | 0.0M |
| 2025-03-17 | 1,104.00 | 1,149.00 | 1,064.00 | 1,144.00 | 0.0M |
| 2025-03-14 | 1,208.00 | 1,239.00 | 1,168.00 | 1,194.00 | 0.0M |
| 2025-03-13 | 1,164.00 | 1,220.00 | 1,164.00 | 1,218.00 | 0.0M |
| 2025-03-12 | 1,149.00 | 1,188.00 | 1,149.00 | 1,177.00 | 0.0M |
| 2025-03-11 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 0.0M |
| 2025-03-10 | 1,159.00 | 1,168.00 | 1,150.00 | 1,161.00 | 0.0M |
| 2025-03-07 | 1,150.00 | 1,152.00 | 1,140.00 | 1,143.00 | 0.0M |
| 2025-03-06 | 1,137.00 | 1,159.00 | 1,137.00 | 1,159.00 | 0.0M |
| 2025-03-05 | 1,149.00 | 1,164.00 | 1,135.00 | 1,136.00 | 0.0M |
| 2025-03-04 | 1,146.00 | 1,152.00 | 1,113.00 | 1,150.00 | 0.0M |
| 2025-03-03 | 1,136.00 | 1,160.00 | 1,127.00 | 1,160.00 | 0.0M |
| 2025-02-28 | 1,137.00 | 1,137.00 | 1,111.00 | 1,125.00 | 0.0M |
| 2025-02-27 | 1,142.00 | 1,142.00 | 1,124.00 | 1,127.00 | 0.0M |
| 2025-02-26 | 1,130.00 | 1,153.00 | 1,120.00 | 1,153.00 | 0.0M |
| 2025-02-25 | 1,124.00 | 1,150.00 | 1,120.00 | 1,130.00 | 0.0M |
| 2025-02-21 | 1,085.00 | 1,199.00 | 1,085.00 | 1,168.00 | 0.0M |
| 2025-02-20 | 1,081.00 | 1,097.00 | 1,068.00 | 1,077.00 | 0.0M |
| 2025-02-19 | 1,064.00 | 1,099.00 | 1,064.00 | 1,077.00 | 0.0M |
| 2025-02-18 | 1,073.00 | 1,075.00 | 1,061.00 | 1,064.00 | 0.0M |
| 2025-02-17 | 1,054.00 | 1,077.00 | 1,054.00 | 1,060.00 | 0.0M |
| 2025-02-14 | 1,054.00 | 1,071.00 | 1,051.00 | 1,054.00 | 0.0M |
| 2025-02-13 | 1,062.00 | 1,082.00 | 1,062.00 | 1,079.00 | 0.0M |
| 2025-02-12 | 1,037.00 | 1,062.00 | 1,032.00 | 1,062.00 | 0.0M |
| 2025-02-10 | 1,047.00 | 1,050.00 | 1,040.00 | 1,050.00 | 0.0M |
| 2025-02-07 | 1,032.00 | 1,035.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2025-02-06 | 1,041.00 | 1,041.00 | 1,036.00 | 1,036.00 | 0.0M |
| 2025-02-05 | 1,034.00 | 1,038.00 | 1,034.00 | 1,038.00 | 0.0M |
| 2025-02-04 | 1,035.00 | 1,059.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2025-02-03 | 1,055.00 | 1,055.00 | 1,042.00 | 1,054.00 | 0.0M |
| 2025-01-31 | 1,059.00 | 1,065.00 | 1,046.00 | 1,055.00 | 0.0M |
| 2025-01-30 | 1,042.00 | 1,066.00 | 1,042.00 | 1,060.00 | 0.0M |
| 2025-01-29 | 1,076.00 | 1,086.00 | 1,073.00 | 1,077.00 | 0.0M |
| 2025-01-28 | 1,072.00 | 1,084.00 | 1,072.00 | 1,076.00 | 0.0M |
| 2025-01-27 | 1,090.00 | 1,090.00 | 1,050.00 | 1,083.00 | 0.0M |
| 2025-01-24 | 1,080.00 | 1,080.00 | 1,063.00 | 1,075.00 | 0.0M |
| 2025-01-23 | 1,070.00 | 1,080.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2025-01-22 | 1,066.00 | 1,080.00 | 1,066.00 | 1,070.00 | 0.0M |
| 2025-01-21 | 1,080.00 | 1,080.00 | 1,070.00 | 1,071.00 | 0.0M |
| 2025-01-20 | 1,061.00 | 1,088.00 | 1,061.00 | 1,088.00 | 0.0M |
| 2025-01-17 | 1,054.00 | 1,061.00 | 1,053.00 | 1,061.00 | 0.0M |
| 2025-01-16 | 1,064.00 | 1,064.00 | 1,053.00 | 1,053.00 | 0.0M |
| 2025-01-15 | 1,058.00 | 1,069.00 | 1,055.00 | 1,069.00 | 0.0M |
| 2025-01-14 | 1,078.00 | 1,078.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2025-01-10 | 1,064.00 | 1,066.00 | 1,064.00 | 1,064.00 | 0.0M |
| 2025-01-09 | 1,088.00 | 1,088.00 | 1,075.00 | 1,075.00 | 0.0M |
| 2025-01-08 | 1,089.00 | 1,089.00 | 1,062.00 | 1,070.00 | 0.0M |
| 2025-01-07 | 1,091.00 | 1,091.00 | 1,079.00 | 1,089.00 | 0.0M |
| 2025-01-06 | 1,093.00 | 1,095.00 | 1,080.00 | 1,080.00 | 0.0M |