2,835.00
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 | 2,778.00 | 2,835.00 | 2,778.00 | 2,835.00 | 0.3M |
| 2025-09-25 | 2,765.00 | 2,775.00 | 2,752.00 | 2,766.00 | 0.2M |
| 2025-09-24 | 2,772.00 | 2,773.00 | 2,744.00 | 2,758.00 | 0.1M |
| 2025-09-22 | 2,761.00 | 2,783.00 | 2,755.00 | 2,761.00 | 0.1M |
| 2025-09-19 | 2,734.00 | 2,760.00 | 2,727.00 | 2,760.00 | 0.2M |
| 2025-09-18 | 2,750.00 | 2,750.00 | 2,708.00 | 2,728.00 | 0.2M |
| 2025-09-17 | 2,788.00 | 2,788.00 | 2,743.00 | 2,752.00 | 0.1M |
| 2025-09-16 | 2,755.00 | 2,794.00 | 2,755.00 | 2,788.00 | 0.1M |
| 2025-09-12 | 2,768.00 | 2,780.00 | 2,760.00 | 2,760.00 | 0.1M |
| 2025-09-11 | 2,742.00 | 2,765.00 | 2,742.00 | 2,755.00 | 0.1M |
| 2025-09-10 | 2,740.00 | 2,755.00 | 2,731.00 | 2,747.00 | 0.1M |
| 2025-09-09 | 2,770.00 | 2,788.00 | 2,727.00 | 2,734.00 | 0.2M |
| 2025-09-08 | 2,780.00 | 2,780.00 | 2,752.00 | 2,773.00 | 0.1M |
| 2025-09-05 | 2,763.00 | 2,775.00 | 2,748.00 | 2,768.00 | 0.1M |
| 2025-09-04 | 2,763.00 | 2,769.00 | 2,746.00 | 2,758.00 | 0.1M |
| 2025-09-03 | 2,786.00 | 2,795.00 | 2,749.00 | 2,757.00 | 0.2M |
| 2025-09-02 | 2,780.00 | 2,787.00 | 2,762.00 | 2,779.00 | 0.1M |
| 2025-09-01 | 2,758.00 | 2,779.00 | 2,740.00 | 2,757.00 | 0.1M |
| 2025-08-29 | 2,750.00 | 2,774.00 | 2,749.00 | 2,756.00 | 0.1M |
| 2025-08-28 | 2,728.00 | 2,743.00 | 2,720.00 | 2,737.00 | 0.1M |
| 2025-08-27 | 2,701.00 | 2,723.00 | 2,690.00 | 2,723.00 | 0.1M |
| 2025-08-26 | 2,745.00 | 2,745.00 | 2,703.00 | 2,703.00 | 0.1M |
| 2025-08-25 | 2,755.00 | 2,770.00 | 2,732.00 | 2,736.00 | 0.1M |
| 2025-08-22 | 2,724.00 | 2,741.00 | 2,710.00 | 2,741.00 | 0.1M |
| 2025-08-21 | 2,720.00 | 2,729.00 | 2,705.00 | 2,710.00 | 0.1M |
| 2025-08-20 | 2,738.00 | 2,742.00 | 2,714.00 | 2,733.00 | 0.1M |
| 2025-08-19 | 2,725.00 | 2,743.00 | 2,713.00 | 2,735.00 | 0.1M |
| 2025-08-18 | 2,707.00 | 2,733.00 | 2,703.00 | 2,725.00 | 0.1M |
| 2025-08-15 | 2,681.00 | 2,705.00 | 2,679.00 | 2,700.00 | 0.1M |
| 2025-08-14 | 2,680.00 | 2,693.00 | 2,666.00 | 2,681.00 | 0.1M |
| 2025-08-13 | 2,698.00 | 2,700.00 | 2,671.00 | 2,695.00 | 0.1M |
| 2025-08-12 | 2,680.00 | 2,691.00 | 2,659.00 | 2,691.00 | 0.2M |
| 2025-08-08 | 2,697.00 | 2,699.00 | 2,624.00 | 2,660.00 | 0.3M |
| 2025-08-07 | 2,770.00 | 2,779.00 | 2,718.00 | 2,747.00 | 0.1M |
| 2025-08-06 | 2,722.00 | 2,748.00 | 2,714.00 | 2,740.00 | 0.1M |
| 2025-08-05 | 2,672.00 | 2,715.00 | 2,660.00 | 2,696.00 | 0.1M |
| 2025-08-04 | 2,629.00 | 2,667.00 | 2,624.00 | 2,666.00 | 0.1M |
| 2025-08-01 | 2,639.00 | 2,677.00 | 2,638.00 | 2,673.00 | 0.1M |
| 2025-07-31 | 2,608.00 | 2,634.00 | 2,604.00 | 2,634.00 | 0.1M |
| 2025-07-30 | 2,602.00 | 2,622.00 | 2,601.00 | 2,613.00 | 0.1M |
| 2025-07-29 | 2,602.00 | 2,614.00 | 2,591.00 | 2,602.00 | 0.1M |
| 2025-07-28 | 2,611.00 | 2,619.00 | 2,597.00 | 2,604.00 | 0.1M |
| 2025-07-25 | 2,606.00 | 2,619.00 | 2,590.00 | 2,619.00 | 0.1M |
| 2025-07-24 | 2,602.00 | 2,616.00 | 2,593.00 | 2,606.00 | 0.1M |
| 2025-07-23 | 2,572.00 | 2,599.00 | 2,560.00 | 2,585.00 | 0.2M |
| 2025-07-22 | 2,528.00 | 2,567.00 | 2,520.00 | 2,541.00 | 0.1M |
| 2025-07-18 | 2,561.00 | 2,564.00 | 2,530.00 | 2,530.00 | 0.1M |
| 2025-07-17 | 2,561.00 | 2,561.00 | 2,541.00 | 2,551.00 | 0.1M |
| 2025-07-16 | 2,565.00 | 2,576.00 | 2,547.00 | 2,566.00 | 0.1M |
| 2025-07-15 | 2,588.00 | 2,596.00 | 2,568.00 | 2,575.00 | 0.1M |
| 2025-07-14 | 2,564.00 | 2,594.00 | 2,564.00 | 2,588.00 | 0.1M |
| 2025-07-11 | 2,568.00 | 2,589.00 | 2,568.00 | 2,571.00 | 0.1M |
| 2025-07-10 | 2,610.00 | 2,625.00 | 2,561.00 | 2,571.00 | 0.2M |
| 2025-07-09 | 2,585.00 | 2,610.00 | 2,571.00 | 2,609.00 | 0.2M |
| 2025-07-08 | 2,558.00 | 2,591.00 | 2,552.00 | 2,580.00 | 0.1M |
| 2025-07-07 | 2,574.00 | 2,577.00 | 2,547.00 | 2,558.00 | 0.1M |
| 2025-07-04 | 2,607.00 | 2,608.00 | 2,584.00 | 2,587.00 | 0.1M |
| 2025-07-03 | 2,610.00 | 2,615.00 | 2,577.00 | 2,608.00 | 0.2M |
| 2025-07-02 | 2,604.00 | 2,612.00 | 2,582.00 | 2,593.00 | 0.1M |
| 2025-07-01 | 2,590.00 | 2,641.00 | 2,572.00 | 2,614.00 | 0.3M |
| 2025-06-30 | 2,697.00 | 2,697.00 | 2,679.00 | 2,679.00 | 0.1M |
| 2025-06-27 | 2,685.00 | 2,693.00 | 2,663.00 | 2,675.00 | 0.1M |
| 2025-06-26 | 2,658.00 | 2,683.00 | 2,655.00 | 2,665.00 | 0.1M |
| 2025-06-25 | 2,676.00 | 2,676.00 | 2,639.00 | 2,640.00 | 0.1M |
| 2025-06-24 | 2,681.00 | 2,700.00 | 2,655.00 | 2,666.00 | 0.1M |
| 2025-06-23 | 2,664.00 | 2,668.00 | 2,650.00 | 2,665.00 | 0.1M |
| 2025-06-20 | 2,677.00 | 2,690.00 | 2,655.00 | 2,655.00 | 0.2M |
| 2025-06-19 | 2,697.00 | 2,699.00 | 2,677.00 | 2,684.00 | 0.1M |
| 2025-06-18 | 2,700.00 | 2,705.00 | 2,688.00 | 2,697.00 | 0.1M |
| 2025-06-17 | 2,675.00 | 2,690.00 | 2,648.00 | 2,687.00 | 0.1M |
| 2025-06-16 | 2,664.00 | 2,695.00 | 2,658.00 | 2,669.00 | 0.1M |
| 2025-06-13 | 2,650.00 | 2,655.00 | 2,631.00 | 2,655.00 | 0.2M |
| 2025-06-12 | 2,646.00 | 2,646.00 | 2,624.00 | 2,646.00 | 0.1M |
| 2025-06-11 | 2,633.00 | 2,647.00 | 2,630.00 | 2,644.00 | 0.1M |
| 2025-06-10 | 2,613.00 | 2,639.00 | 2,613.00 | 2,620.00 | 0.1M |
| 2025-06-09 | 2,631.00 | 2,636.00 | 2,597.00 | 2,597.00 | 0.1M |
| 2025-06-06 | 2,629.00 | 2,647.00 | 2,627.00 | 2,631.00 | 0.1M |
| 2025-06-05 | 2,630.00 | 2,641.00 | 2,612.00 | 2,619.00 | 0.1M |
| 2025-06-04 | 2,641.00 | 2,654.00 | 2,634.00 | 2,638.00 | 0.2M |
| 2025-06-03 | 2,590.00 | 2,630.00 | 2,576.00 | 2,625.00 | 0.3M |
| 2025-06-02 | 2,556.00 | 2,590.00 | 2,555.00 | 2,580.00 | 0.2M |
| 2025-05-30 | 2,530.00 | 2,568.00 | 2,525.00 | 2,566.00 | 0.2M |
| 2025-05-29 | 2,490.00 | 2,539.00 | 2,490.00 | 2,539.00 | 0.3M |
| 2025-05-28 | 2,487.00 | 2,495.00 | 2,476.00 | 2,479.00 | 0.1M |
| 2025-05-27 | 2,475.00 | 2,489.00 | 2,469.00 | 2,484.00 | 0.1M |
| 2025-05-26 | 2,477.00 | 2,488.00 | 2,465.00 | 2,472.00 | 0.1M |
| 2025-05-23 | 2,478.00 | 2,490.00 | 2,457.00 | 2,477.00 | 0.1M |
| 2025-05-22 | 2,450.00 | 2,472.00 | 2,440.00 | 2,457.00 | 0.1M |
| 2025-05-21 | 2,503.00 | 2,524.00 | 2,460.00 | 2,460.00 | 0.1M |
| 2025-05-20 | 2,504.00 | 2,524.00 | 2,493.00 | 2,502.00 | 0.2M |
| 2025-05-19 | 2,504.00 | 2,521.00 | 2,475.00 | 2,503.00 | 0.2M |
| 2025-05-16 | 2,502.00 | 2,502.00 | 2,456.00 | 2,475.00 | 0.2M |
| 2025-05-15 | 2,501.00 | 2,560.00 | 2,455.00 | 2,496.00 | 0.4M |
| 2025-05-14 | 2,485.00 | 2,610.00 | 2,440.00 | 2,548.00 | 0.7M |
| 2025-05-13 | 2,495.00 | 2,502.00 | 2,476.00 | 2,477.00 | 0.2M |
| 2025-05-12 | 2,459.00 | 2,488.00 | 2,453.00 | 2,488.00 | 0.1M |
| 2025-05-09 | 2,435.00 | 2,465.00 | 2,426.00 | 2,459.00 | 0.2M |
| 2025-05-08 | 2,430.00 | 2,442.00 | 2,418.00 | 2,436.00 | 0.1M |
| 2025-05-07 | 2,397.00 | 2,428.00 | 2,393.00 | 2,420.00 | 0.1M |
| 2025-05-02 | 2,385.00 | 2,400.00 | 2,377.00 | 2,397.00 | 0.1M |
| 2025-05-01 | 2,400.00 | 2,408.00 | 2,373.00 | 2,387.00 | 0.1M |
| 2025-04-30 | 2,400.00 | 2,420.00 | 2,389.00 | 2,399.00 | 0.2M |
| 2025-04-28 | 2,375.00 | 2,399.00 | 2,374.00 | 2,387.00 | 0.2M |
| 2025-04-25 | 2,328.00 | 2,344.00 | 2,322.00 | 2,342.00 | 0.2M |
| 2025-04-24 | 2,330.00 | 2,344.00 | 2,317.00 | 2,317.00 | 0.1M |
| 2025-04-23 | 2,344.00 | 2,344.00 | 2,321.00 | 2,331.00 | 0.2M |
| 2025-04-22 | 2,286.00 | 2,300.00 | 2,278.00 | 2,300.00 | 0.1M |
| 2025-04-21 | 2,280.00 | 2,293.00 | 2,271.00 | 2,293.00 | 0.1M |
| 2025-04-18 | 2,236.00 | 2,282.00 | 2,227.00 | 2,282.00 | 0.1M |
| 2025-04-17 | 2,200.00 | 2,224.00 | 2,198.00 | 2,224.00 | 0.1M |
| 2025-04-16 | 2,222.00 | 2,238.00 | 2,205.00 | 2,215.00 | 0.1M |
| 2025-04-15 | 2,233.00 | 2,233.00 | 2,215.00 | 2,223.00 | 0.1M |
| 2025-04-14 | 2,238.00 | 2,238.00 | 2,198.00 | 2,215.00 | 0.2M |
| 2025-04-11 | 2,192.00 | 2,208.00 | 2,139.00 | 2,196.00 | 0.2M |
| 2025-04-10 | 2,258.00 | 2,258.00 | 2,202.00 | 2,233.00 | 0.3M |
| 2025-04-09 | 2,110.00 | 2,130.00 | 2,060.00 | 2,108.00 | 0.3M |
| 2025-04-08 | 2,070.00 | 2,162.00 | 2,066.00 | 2,153.00 | 0.3M |
| 2025-04-07 | 1,998.00 | 2,059.00 | 1,954.00 | 2,011.00 | 0.5M |
| 2025-04-04 | 2,203.00 | 2,208.00 | 2,100.00 | 2,138.00 | 0.6M |
| 2025-04-03 | 2,252.00 | 2,300.00 | 2,251.00 | 2,272.00 | 0.3M |
| 2025-04-02 | 2,361.00 | 2,361.00 | 2,332.00 | 2,342.00 | 0.3M |
| 2025-04-01 | 2,397.00 | 2,409.00 | 2,365.00 | 2,365.00 | 0.2M |
| 2025-03-31 | 2,418.00 | 2,421.00 | 2,354.00 | 2,369.00 | 0.5M |
| 2025-03-28 | 2,420.00 | 2,474.00 | 2,420.00 | 2,464.00 | 0.4M |
| 2025-03-27 | 2,521.00 | 2,525.00 | 2,495.00 | 2,525.00 | 0.6M |
| 2025-03-26 | 2,515.00 | 2,544.00 | 2,513.00 | 2,540.00 | 0.3M |
| 2025-03-25 | 2,524.00 | 2,526.00 | 2,509.00 | 2,523.00 | 0.3M |
| 2025-03-24 | 2,557.00 | 2,557.00 | 2,506.00 | 2,516.00 | 0.5M |
| 2025-03-21 | 2,540.00 | 2,561.00 | 2,535.00 | 2,545.00 | 0.4M |
| 2025-03-19 | 2,533.00 | 2,575.00 | 2,533.00 | 2,551.00 | 0.3M |
| 2025-03-18 | 2,533.00 | 2,541.00 | 2,518.00 | 2,530.00 | 0.3M |
| 2025-03-17 | 2,510.00 | 2,534.00 | 2,507.00 | 2,526.00 | 0.3M |
| 2025-03-14 | 2,490.00 | 2,507.00 | 2,485.00 | 2,496.00 | 0.4M |
| 2025-03-13 | 2,525.00 | 2,534.00 | 2,508.00 | 2,508.00 | 0.4M |
| 2025-03-12 | 2,513.00 | 2,544.00 | 2,498.00 | 2,532.00 | 0.3M |
| 2025-03-11 | 2,520.00 | 2,526.00 | 2,489.00 | 2,514.00 | 0.4M |
| 2025-03-10 | 2,591.00 | 2,600.00 | 2,544.00 | 2,545.00 | 0.4M |
| 2025-03-07 | 2,563.00 | 2,614.00 | 2,546.00 | 2,577.00 | 0.4M |
| 2025-03-06 | 2,586.00 | 2,606.00 | 2,575.00 | 2,575.00 | 0.3M |
| 2025-03-05 | 2,547.00 | 2,582.00 | 2,541.00 | 2,566.00 | 0.2M |
| 2025-03-04 | 2,569.00 | 2,569.00 | 2,535.00 | 2,547.00 | 0.4M |
| 2025-03-03 | 2,558.00 | 2,595.00 | 2,551.00 | 2,578.00 | 0.5M |
| 2025-02-28 | 2,500.00 | 2,529.00 | 2,497.00 | 2,510.00 | 0.3M |
| 2025-02-27 | 2,502.00 | 2,515.00 | 2,490.00 | 2,515.00 | 0.3M |
| 2025-02-26 | 2,506.00 | 2,509.00 | 2,481.00 | 2,504.00 | 0.2M |
| 2025-02-25 | 2,475.00 | 2,507.00 | 2,473.00 | 2,506.00 | 0.2M |
| 2025-02-21 | 2,480.00 | 2,495.00 | 2,462.00 | 2,475.00 | 0.2M |
| 2025-02-20 | 2,518.00 | 2,518.00 | 2,473.00 | 2,480.00 | 0.3M |
| 2025-02-19 | 2,543.00 | 2,561.00 | 2,518.00 | 2,519.00 | 0.2M |
| 2025-02-18 | 2,518.00 | 2,542.00 | 2,503.00 | 2,542.00 | 0.2M |
| 2025-02-17 | 2,530.00 | 2,539.00 | 2,512.00 | 2,516.00 | 0.2M |
| 2025-02-14 | 2,522.00 | 2,547.00 | 2,511.00 | 2,517.00 | 0.2M |
| 2025-02-13 | 2,485.00 | 2,530.00 | 2,475.00 | 2,517.00 | 0.3M |
| 2025-02-12 | 2,463.00 | 2,475.00 | 2,447.00 | 2,464.00 | 0.2M |
| 2025-02-10 | 2,470.00 | 2,484.00 | 2,444.00 | 2,473.00 | 0.3M |
| 2025-02-07 | 2,505.00 | 2,505.00 | 2,437.00 | 2,477.00 | 0.5M |
| 2025-02-06 | 2,404.00 | 2,447.00 | 2,404.00 | 2,431.00 | 0.3M |
| 2025-02-05 | 2,415.00 | 2,424.00 | 2,396.00 | 2,414.00 | 0.2M |
| 2025-02-04 | 2,412.00 | 2,433.00 | 2,408.00 | 2,422.00 | 0.2M |
| 2025-02-03 | 2,421.00 | 2,421.00 | 2,387.00 | 2,393.00 | 0.3M |
| 2025-01-31 | 2,437.00 | 2,440.00 | 2,406.00 | 2,420.00 | 0.2M |
| 2025-01-30 | 2,415.00 | 2,436.00 | 2,409.00 | 2,436.00 | 0.1M |
| 2025-01-29 | 2,425.00 | 2,438.00 | 2,411.00 | 2,418.00 | 0.1M |
| 2025-01-28 | 2,408.00 | 2,428.00 | 2,395.00 | 2,415.00 | 0.1M |
| 2025-01-27 | 2,415.00 | 2,423.00 | 2,396.00 | 2,414.00 | 0.1M |
| 2025-01-24 | 2,410.00 | 2,413.00 | 2,384.00 | 2,400.00 | 0.2M |
| 2025-01-23 | 2,410.00 | 2,410.00 | 2,387.00 | 2,390.00 | 0.2M |
| 2025-01-22 | 2,415.00 | 2,434.00 | 2,413.00 | 2,426.00 | 0.1M |
| 2025-01-21 | 2,409.00 | 2,435.00 | 2,408.00 | 2,419.00 | 0.1M |
| 2025-01-20 | 2,397.00 | 2,426.00 | 2,397.00 | 2,418.00 | 0.1M |
| 2025-01-17 | 2,383.00 | 2,402.00 | 2,371.00 | 2,396.00 | 0.2M |
| 2025-01-16 | 2,430.00 | 2,441.00 | 2,414.00 | 2,423.00 | 0.2M |
| 2025-01-15 | 2,407.00 | 2,436.00 | 2,407.00 | 2,436.00 | 0.1M |
| 2025-01-14 | 2,401.00 | 2,423.00 | 2,393.00 | 2,406.00 | 0.3M |
| 2025-01-10 | 2,420.00 | 2,443.00 | 2,411.00 | 2,430.00 | 0.1M |
| 2025-01-09 | 2,482.00 | 2,482.00 | 2,417.00 | 2,428.00 | 0.3M |
| 2025-01-08 | 2,482.00 | 2,498.00 | 2,456.00 | 2,482.00 | 0.3M |
| 2025-01-07 | 2,551.00 | 2,564.00 | 2,501.00 | 2,503.00 | 0.3M |
| 2025-01-06 | 2,569.00 | 2,570.00 | 2,541.00 | 2,552.00 | 0.2M |