2,447.00
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 | 2,402.00 | 2,447.00 | 2,400.00 | 2,447.00 | 0.0M |
| 2025-09-25 | 2,400.00 | 2,449.00 | 2,400.00 | 2,449.00 | 0.0M |
| 2025-09-24 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2025-09-22 | 2,374.00 | 2,400.00 | 2,374.00 | 2,400.00 | 0.0M |
| 2025-09-19 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2025-09-18 | 2,369.00 | 2,418.00 | 2,369.00 | 2,400.00 | 0.0M |
| 2025-09-17 | 2,419.00 | 2,419.00 | 2,419.00 | 2,419.00 | 0.0M |
| 2025-09-16 | 2,352.00 | 2,684.00 | 2,352.00 | 2,468.00 | 0.0M |
| 2025-09-12 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 0.0M |
| 2025-09-11 | 2,358.00 | 2,358.00 | 2,345.00 | 2,345.00 | 0.0M |
| 2025-09-10 | 2,352.00 | 2,358.00 | 2,350.00 | 2,358.00 | 0.0M |
| 2025-09-09 | 2,329.00 | 2,376.00 | 2,329.00 | 2,376.00 | 0.0M |
| 2025-09-08 | 2,360.00 | 2,379.00 | 2,311.00 | 2,379.00 | 0.0M |
| 2025-09-05 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.0M |
| 2025-09-04 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2025-09-03 | 2,430.00 | 2,430.00 | 2,401.00 | 2,401.00 | 0.0M |
| 2025-09-02 | 2,440.00 | 2,473.00 | 2,420.00 | 2,432.00 | 0.0M |
| 2025-09-01 | 2,444.00 | 2,444.00 | 2,440.00 | 2,440.00 | 0.0M |
| 2025-08-29 | 2,440.00 | 2,442.00 | 2,440.00 | 2,440.00 | 0.0M |
| 2025-08-28 | 2,440.00 | 2,441.00 | 2,440.00 | 2,440.00 | 0.0M |
| 2025-08-27 | 2,452.00 | 2,490.00 | 2,441.00 | 2,441.00 | 0.0M |
| 2025-08-26 | 2,452.00 | 2,452.00 | 2,452.00 | 2,452.00 | 0.0M |
| 2025-08-25 | 2,460.00 | 2,500.00 | 2,459.00 | 2,491.00 | 0.0M |
| 2025-08-22 | 2,461.00 | 2,461.00 | 2,461.00 | 2,461.00 | 0.0M |
| 2025-08-21 | 2,462.00 | 2,462.00 | 2,462.00 | 2,462.00 | 0.0M |
| 2025-08-20 | 2,441.00 | 2,462.00 | 2,441.00 | 2,462.00 | 0.0M |
| 2025-08-19 | 2,438.00 | 2,440.00 | 2,438.00 | 2,439.00 | 0.0M |
| 2025-08-18 | 2,429.00 | 2,429.00 | 2,429.00 | 2,429.00 | 0.0M |
| 2025-08-15 | 2,500.00 | 2,500.00 | 2,426.00 | 2,426.00 | 0.0M |
| 2025-08-14 | 2,509.00 | 2,509.00 | 2,449.00 | 2,450.00 | 0.0M |
| 2025-08-13 | 2,527.00 | 2,577.00 | 2,525.00 | 2,525.00 | 0.0M |
| 2025-08-12 | 2,631.00 | 2,631.00 | 2,552.00 | 2,552.00 | 0.0M |
| 2025-08-08 | 2,674.00 | 2,674.00 | 2,517.00 | 2,604.00 | 0.0M |
| 2025-08-07 | 2,696.00 | 2,697.00 | 2,675.00 | 2,675.00 | 0.0M |
| 2025-08-06 | 2,646.00 | 2,650.00 | 2,596.00 | 2,596.00 | 0.0M |
| 2025-08-05 | 2,608.00 | 2,646.00 | 2,608.00 | 2,646.00 | 0.0M |
| 2025-08-04 | 2,492.00 | 2,558.00 | 2,492.00 | 2,558.00 | 0.0M |
| 2025-08-01 | 2,452.00 | 2,540.00 | 2,414.00 | 2,493.00 | 0.0M |
| 2025-07-31 | 2,463.00 | 2,531.00 | 2,463.00 | 2,502.00 | 0.0M |
| 2025-07-30 | 2,610.00 | 2,610.00 | 2,513.00 | 2,513.00 | 0.0M |
| 2025-07-29 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0M |
| 2025-07-28 | 2,570.00 | 2,650.00 | 2,570.00 | 2,614.00 | 0.0M |
| 2025-07-25 | 2,607.00 | 2,620.00 | 2,601.00 | 2,620.00 | 0.0M |
| 2025-07-24 | 2,750.00 | 2,750.00 | 2,612.00 | 2,612.00 | 0.0M |
| 2025-07-23 | 2,750.00 | 2,751.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2025-07-22 | 2,855.00 | 2,855.00 | 2,710.00 | 2,710.00 | 0.0M |
| 2025-07-18 | 2,780.00 | 2,855.00 | 2,780.00 | 2,855.00 | 0.0M |
| 2025-07-17 | 2,717.00 | 2,800.00 | 2,715.00 | 2,780.00 | 0.0M |
| 2025-07-16 | 2,718.00 | 2,730.00 | 2,650.00 | 2,717.00 | 0.0M |
| 2025-07-15 | 2,551.00 | 2,568.00 | 2,551.00 | 2,568.00 | 0.0M |
| 2025-07-14 | 2,420.00 | 2,550.00 | 2,420.00 | 2,501.00 | 0.0M |
| 2025-07-11 | 2,514.00 | 2,514.00 | 2,365.00 | 2,470.00 | 0.0M |
| 2025-07-10 | 2,513.00 | 2,513.00 | 2,513.00 | 2,513.00 | 0.0M |
| 2025-07-09 | 2,574.00 | 2,583.00 | 2,533.00 | 2,535.00 | 0.0M |
| 2025-07-08 | 2,580.00 | 2,580.00 | 2,530.00 | 2,530.00 | 0.0M |
| 2025-07-07 | 2,532.00 | 2,586.00 | 2,466.00 | 2,530.00 | 0.0M |
| 2025-07-04 | 2,521.00 | 2,585.00 | 2,425.00 | 2,561.00 | 0.0M |
| 2025-07-03 | 2,443.00 | 2,540.00 | 2,393.00 | 2,494.00 | 0.0M |
| 2025-07-02 | 2,107.00 | 2,340.00 | 2,107.00 | 2,340.00 | 0.0M |
| 2025-07-01 | 2,220.00 | 2,220.00 | 2,151.00 | 2,151.00 | 0.0M |
| 2025-06-30 | 2,222.00 | 2,223.00 | 2,201.00 | 2,223.00 | 0.0M |
| 2025-06-27 | 2,261.00 | 2,272.00 | 2,222.00 | 2,222.00 | 0.0M |
| 2025-06-26 | 2,223.00 | 2,250.00 | 2,223.00 | 2,250.00 | 0.0M |
| 2025-06-25 | 2,178.00 | 2,223.00 | 2,178.00 | 2,223.00 | 0.0M |
| 2025-06-24 | 2,144.00 | 2,312.00 | 2,144.00 | 2,224.00 | 0.0M |
| 2025-06-23 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | 0.0M |
| 2025-06-20 | 2,010.00 | 2,010.00 | 2,001.00 | 2,001.00 | 0.0M |
| 2025-06-19 | 2,008.00 | 2,060.00 | 2,008.00 | 2,010.00 | 0.0M |
| 2025-06-18 | 2,014.00 | 2,014.00 | 2,002.00 | 2,002.00 | 0.0M |
| 2025-06-17 | 2,012.00 | 2,020.00 | 2,012.00 | 2,020.00 | 0.0M |
| 2025-06-16 | 2,103.00 | 2,144.00 | 2,008.00 | 2,010.00 | 0.0M |
| 2025-06-13 | 1,948.00 | 2,098.00 | 1,948.00 | 2,098.00 | 0.0M |
| 2025-06-12 | 1,913.00 | 1,948.00 | 1,913.00 | 1,948.00 | 0.0M |
| 2025-06-11 | 1,946.00 | 1,946.00 | 1,912.00 | 1,912.00 | 0.0M |
| 2025-06-10 | 1,950.00 | 1,950.00 | 1,946.00 | 1,946.00 | 0.0M |
| 2025-06-09 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.0M |
| 2025-06-06 | 1,943.00 | 1,943.00 | 1,909.00 | 1,909.00 | 0.0M |
| 2025-06-05 | 1,940.00 | 1,940.00 | 1,939.00 | 1,939.00 | 0.0M |
| 2025-06-04 | 1,944.00 | 1,944.00 | 1,920.00 | 1,923.00 | 0.0M |
| 2025-06-03 | 1,934.00 | 1,934.00 | 1,919.00 | 1,919.00 | 0.0M |
| 2025-06-02 | 1,912.00 | 1,915.00 | 1,912.00 | 1,915.00 | 0.0M |
| 2025-05-30 | 1,899.00 | 1,906.00 | 1,899.00 | 1,905.00 | 0.0M |
| 2025-05-29 | 1,930.00 | 1,930.00 | 1,857.00 | 1,871.00 | 0.0M |
| 2025-05-28 | 1,894.00 | 1,934.00 | 1,894.00 | 1,934.00 | 0.0M |
| 2025-05-27 | 1,835.00 | 1,894.00 | 1,835.00 | 1,894.00 | 0.0M |
| 2025-05-26 | 1,855.00 | 1,875.00 | 1,855.00 | 1,875.00 | 0.0M |
| 2025-05-23 | 1,801.00 | 1,841.00 | 1,801.00 | 1,841.00 | 0.0M |
| 2025-05-22 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.0M |
| 2025-05-21 | 1,818.00 | 1,818.00 | 1,803.00 | 1,803.00 | 0.0M |
| 2025-05-20 | 1,831.00 | 1,832.00 | 1,820.00 | 1,820.00 | 0.0M |
| 2025-05-19 | 1,896.00 | 1,896.00 | 1,850.00 | 1,850.00 | 0.0M |
| 2025-05-16 | 1,895.00 | 1,896.00 | 1,888.00 | 1,896.00 | 0.0M |
| 2025-05-15 | 1,830.00 | 1,896.00 | 1,830.00 | 1,896.00 | 0.0M |
| 2025-05-14 | 1,868.00 | 1,868.00 | 1,827.00 | 1,827.00 | 0.0M |
| 2025-05-13 | 1,900.00 | 1,900.00 | 1,805.00 | 1,821.00 | 0.0M |
| 2025-05-12 | 1,942.00 | 1,942.00 | 1,860.00 | 1,860.00 | 0.0M |
| 2025-05-09 | 1,848.00 | 1,935.00 | 1,848.00 | 1,902.00 | 0.0M |
| 2025-05-08 | 1,910.00 | 1,949.00 | 1,885.00 | 1,885.00 | 0.0M |
| 2025-05-07 | 1,888.00 | 1,951.00 | 1,888.00 | 1,950.00 | 0.0M |
| 2025-05-01 | 1,800.00 | 1,835.00 | 1,800.00 | 1,835.00 | 0.0M |
| 2025-04-30 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-04-28 | 1,814.00 | 1,833.00 | 1,786.00 | 1,786.00 | 0.0M |
| 2025-04-25 | 1,800.00 | 1,800.00 | 1,774.00 | 1,774.00 | 0.0M |
| 2025-04-24 | 1,775.00 | 1,800.00 | 1,775.00 | 1,800.00 | 0.0M |
| 2025-04-23 | 1,752.00 | 1,775.00 | 1,752.00 | 1,773.00 | 0.0M |
| 2025-04-22 | 1,709.00 | 1,775.00 | 1,669.00 | 1,750.00 | 0.0M |
| 2025-04-21 | 1,699.00 | 1,710.00 | 1,699.00 | 1,710.00 | 0.0M |
| 2025-04-18 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.0M |
| 2025-04-17 | 1,659.00 | 1,699.00 | 1,659.00 | 1,699.00 | 0.0M |
| 2025-04-16 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2025-04-15 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.0M |
| 2025-04-14 | 1,667.00 | 1,667.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2025-04-11 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.0M |
| 2025-04-10 | 1,632.00 | 1,664.00 | 1,632.00 | 1,664.00 | 0.0M |
| 2025-04-09 | 1,582.00 | 1,623.00 | 1,582.00 | 1,620.00 | 0.0M |
| 2025-04-08 | 1,610.00 | 1,614.00 | 1,600.00 | 1,613.00 | 0.0M |
| 2025-04-07 | 1,472.00 | 1,624.00 | 1,472.00 | 1,600.00 | 0.0M |
| 2025-04-04 | 1,660.00 | 1,660.00 | 1,625.00 | 1,625.00 | 0.0M |
| 2025-04-03 | 1,661.00 | 1,670.00 | 1,661.00 | 1,670.00 | 0.0M |
| 2025-04-02 | 1,672.00 | 1,682.00 | 1,661.00 | 1,671.00 | 0.0M |
| 2025-04-01 | 1,687.00 | 1,700.00 | 1,687.00 | 1,700.00 | 0.0M |
| 2025-03-31 | 1,705.00 | 1,705.00 | 1,665.00 | 1,665.00 | 0.0M |
| 2025-03-27 | 1,700.00 | 1,700.00 | 1,699.00 | 1,699.00 | 0.0M |
| 2025-03-26 | 1,691.00 | 1,700.00 | 1,691.00 | 1,700.00 | 0.0M |
| 2025-03-25 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 0.0M |
| 2025-03-24 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 0.0M |
| 2025-03-21 | 1,676.00 | 1,690.00 | 1,650.00 | 1,690.00 | 0.0M |
| 2025-03-19 | 1,697.00 | 1,697.00 | 1,675.00 | 1,675.00 | 0.0M |
| 2025-03-18 | 1,702.00 | 1,702.00 | 1,680.00 | 1,697.00 | 0.0M |
| 2025-03-17 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0.0M |
| 2025-03-13 | 1,675.00 | 1,695.00 | 1,675.00 | 1,675.00 | 0.0M |
| 2025-03-12 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 0.0M |
| 2025-03-11 | 1,689.00 | 1,716.00 | 1,689.00 | 1,716.00 | 0.0M |
| 2025-03-10 | 1,665.00 | 1,700.00 | 1,661.00 | 1,700.00 | 0.0M |
| 2025-03-07 | 1,655.00 | 1,671.00 | 1,655.00 | 1,671.00 | 0.0M |
| 2025-03-06 | 1,700.00 | 1,700.00 | 1,695.00 | 1,695.00 | 0.0M |
| 2025-03-05 | 1,700.00 | 1,714.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-03-04 | 1,715.00 | 1,715.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-03-03 | 1,683.00 | 1,683.00 | 1,679.00 | 1,679.00 | 0.0M |
| 2025-02-28 | 1,693.00 | 1,693.00 | 1,652.00 | 1,652.00 | 0.0M |
| 2025-02-27 | 1,691.00 | 1,694.00 | 1,691.00 | 1,694.00 | 0.0M |
| 2025-02-26 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 0.0M |
| 2025-02-25 | 1,719.00 | 1,719.00 | 1,693.00 | 1,693.00 | 0.0M |
| 2025-02-21 | 1,691.00 | 1,730.00 | 1,690.00 | 1,720.00 | 0.0M |
| 2025-02-20 | 1,686.00 | 1,689.00 | 1,686.00 | 1,689.00 | 0.0M |
| 2025-02-19 | 1,721.00 | 1,721.00 | 1,680.00 | 1,719.00 | 0.0M |
| 2025-02-18 | 1,715.00 | 1,720.00 | 1,715.00 | 1,720.00 | 0.0M |
| 2025-02-17 | 1,711.00 | 1,738.00 | 1,711.00 | 1,720.00 | 0.0M |
| 2025-02-14 | 1,722.00 | 1,723.00 | 1,610.00 | 1,671.00 | 0.0M |
| 2025-02-13 | 1,748.00 | 1,748.00 | 1,711.00 | 1,711.00 | 0.0M |
| 2025-02-12 | 1,738.00 | 1,748.00 | 1,729.00 | 1,748.00 | 0.0M |
| 2025-02-10 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 0.0M |
| 2025-02-07 | 1,707.00 | 1,729.00 | 1,707.00 | 1,729.00 | 0.0M |
| 2025-02-06 | 1,719.00 | 1,719.00 | 1,704.00 | 1,716.00 | 0.0M |
| 2025-02-05 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.0M |
| 2025-02-04 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.0M |
| 2025-02-03 | 1,744.00 | 1,744.00 | 1,725.00 | 1,725.00 | 0.0M |
| 2025-01-31 | 1,706.00 | 1,723.00 | 1,706.00 | 1,723.00 | 0.0M |
| 2025-01-30 | 1,740.00 | 1,740.00 | 1,690.00 | 1,700.00 | 0.0M |
| 2025-01-29 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-01-28 | 1,700.00 | 1,701.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-01-27 | 1,700.00 | 1,701.00 | 1,699.00 | 1,700.00 | 0.0M |
| 2025-01-24 | 1,718.00 | 1,720.00 | 1,718.00 | 1,720.00 | 0.0M |
| 2025-01-23 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 0.0M |
| 2025-01-22 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-01-21 | 1,655.00 | 1,720.00 | 1,655.00 | 1,720.00 | 0.0M |
| 2025-01-20 | 1,640.00 | 1,649.00 | 1,640.00 | 1,649.00 | 0.0M |
| 2025-01-15 | 1,632.00 | 1,632.00 | 1,626.00 | 1,626.00 | 0.0M |
| 2025-01-14 | 1,627.00 | 1,627.00 | 1,605.00 | 1,605.00 | 0.0M |
| 2025-01-10 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0M |
| 2025-01-09 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0M |
| 2025-01-08 | 1,627.00 | 1,627.00 | 1,599.00 | 1,600.00 | 0.0M |
| 2025-01-07 | 1,628.00 | 1,628.00 | 1,596.00 | 1,596.00 | 0.0M |
| 2025-01-06 | 1,590.00 | 1,639.00 | 1,590.00 | 1,628.00 | 0.0M |