2,420.00
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 | 2,450.00 | 2,461.00 | 2,420.00 | 2,420.00 | 0.0M |
| 2025-09-26 | 2,465.00 | 2,490.00 | 2,432.00 | 2,461.00 | 0.0M |
| 2025-09-25 | 2,480.00 | 2,480.00 | 2,432.00 | 2,455.00 | 0.0M |
| 2025-09-24 | 2,497.00 | 2,510.00 | 2,441.00 | 2,480.00 | 0.0M |
| 2025-09-22 | 2,414.00 | 2,489.00 | 2,410.00 | 2,482.00 | 0.0M |
| 2025-09-19 | 2,442.00 | 2,442.00 | 2,350.00 | 2,395.00 | 0.0M |
| 2025-09-18 | 2,383.00 | 2,430.00 | 2,383.00 | 2,416.00 | 0.0M |
| 2025-09-17 | 2,478.00 | 2,478.00 | 2,382.00 | 2,382.00 | 0.0M |
| 2025-09-16 | 2,483.00 | 2,498.00 | 2,447.00 | 2,478.00 | 0.0M |
| 2025-09-12 | 2,482.00 | 2,500.00 | 2,407.00 | 2,440.00 | 0.0M |
| 2025-09-11 | 2,525.00 | 2,525.00 | 2,451.00 | 2,451.00 | 0.0M |
| 2025-09-10 | 2,452.00 | 2,511.00 | 2,442.00 | 2,477.00 | 0.0M |
| 2025-09-09 | 2,499.00 | 2,530.00 | 2,401.00 | 2,402.00 | 0.0M |
| 2025-09-08 | 2,355.00 | 2,497.00 | 2,355.00 | 2,497.00 | 0.0M |
| 2025-09-05 | 2,346.00 | 2,371.00 | 2,320.00 | 2,352.00 | 0.0M |
| 2025-09-04 | 2,267.00 | 2,321.00 | 2,265.00 | 2,296.00 | 0.0M |
| 2025-09-03 | 2,282.00 | 2,310.00 | 2,262.00 | 2,265.00 | 0.0M |
| 2025-09-02 | 2,353.00 | 2,416.00 | 2,290.00 | 2,300.00 | 0.0M |
| 2025-09-01 | 2,354.00 | 2,418.00 | 2,353.00 | 2,353.00 | 0.0M |
| 2025-08-29 | 2,281.00 | 2,344.00 | 2,281.00 | 2,329.00 | 0.0M |
| 2025-08-28 | 2,257.00 | 2,273.00 | 2,220.00 | 2,270.00 | 0.0M |
| 2025-08-27 | 2,342.00 | 2,360.00 | 2,252.00 | 2,280.00 | 0.0M |
| 2025-08-26 | 2,457.00 | 2,457.00 | 2,301.00 | 2,342.00 | 0.0M |
| 2025-08-25 | 2,455.00 | 2,509.00 | 2,447.00 | 2,456.00 | 0.0M |
| 2025-08-22 | 2,390.00 | 2,480.00 | 2,368.00 | 2,441.00 | 0.0M |
| 2025-08-21 | 2,315.00 | 2,428.00 | 2,315.00 | 2,418.00 | 0.0M |
| 2025-08-20 | 2,369.00 | 2,375.00 | 2,313.00 | 2,313.00 | 0.0M |
| 2025-08-19 | 2,377.00 | 2,377.00 | 2,282.00 | 2,369.00 | 0.0M |
| 2025-08-18 | 2,274.00 | 2,358.00 | 2,246.00 | 2,350.00 | 0.0M |
| 2025-08-15 | 2,275.00 | 2,275.00 | 2,200.00 | 2,224.00 | 0.0M |
| 2025-08-14 | 2,290.00 | 2,321.00 | 2,253.00 | 2,275.00 | 0.0M |
| 2025-08-13 | 2,494.00 | 2,494.00 | 2,202.00 | 2,285.00 | 0.1M |
| 2025-08-12 | 1,999.00 | 2,079.00 | 1,988.00 | 2,049.00 | 0.0M |
| 2025-08-08 | 1,937.00 | 1,950.00 | 1,925.00 | 1,950.00 | 0.0M |
| 2025-08-07 | 1,950.00 | 1,951.00 | 1,935.00 | 1,942.00 | 0.0M |
| 2025-08-06 | 1,925.00 | 1,949.00 | 1,922.00 | 1,945.00 | 0.0M |
| 2025-08-05 | 1,897.00 | 1,928.00 | 1,897.00 | 1,922.00 | 0.0M |
| 2025-08-04 | 1,855.00 | 1,897.00 | 1,836.00 | 1,897.00 | 0.0M |
| 2025-08-01 | 1,892.00 | 1,894.00 | 1,851.00 | 1,890.00 | 0.0M |
| 2025-07-31 | 1,889.00 | 1,889.00 | 1,851.00 | 1,879.00 | 0.0M |
| 2025-07-30 | 1,853.00 | 1,888.00 | 1,851.00 | 1,866.00 | 0.0M |
| 2025-07-29 | 1,914.00 | 1,914.00 | 1,852.00 | 1,856.00 | 0.0M |
| 2025-07-28 | 1,904.00 | 1,930.00 | 1,865.00 | 1,919.00 | 0.0M |
| 2025-07-25 | 1,865.00 | 1,865.00 | 1,834.00 | 1,864.00 | 0.0M |
| 2025-07-24 | 1,825.00 | 1,870.00 | 1,817.00 | 1,865.00 | 0.0M |
| 2025-07-23 | 1,820.00 | 1,820.00 | 1,780.00 | 1,816.00 | 0.0M |
| 2025-07-22 | 1,820.00 | 1,820.00 | 1,762.00 | 1,809.00 | 0.0M |
| 2025-07-18 | 1,853.00 | 1,853.00 | 1,800.00 | 1,804.00 | 0.0M |
| 2025-07-17 | 1,788.00 | 1,817.00 | 1,788.00 | 1,813.00 | 0.0M |
| 2025-07-16 | 1,873.00 | 1,873.00 | 1,785.00 | 1,793.00 | 0.0M |
| 2025-07-15 | 1,907.00 | 1,919.00 | 1,810.00 | 1,833.00 | 0.0M |
| 2025-07-14 | 1,800.00 | 1,990.00 | 1,760.00 | 1,867.00 | 0.0M |
| 2025-07-11 | 1,706.00 | 1,708.00 | 1,679.00 | 1,680.00 | 0.0M |
| 2025-07-10 | 1,681.00 | 1,702.00 | 1,631.00 | 1,702.00 | 0.0M |
| 2025-07-09 | 1,621.00 | 1,661.00 | 1,621.00 | 1,660.00 | 0.0M |
| 2025-07-08 | 1,633.00 | 1,638.00 | 1,607.00 | 1,610.00 | 0.0M |
| 2025-07-07 | 1,650.00 | 1,650.00 | 1,600.00 | 1,619.00 | 0.0M |
| 2025-07-04 | 1,648.00 | 1,660.00 | 1,616.00 | 1,650.00 | 0.0M |
| 2025-07-03 | 1,645.00 | 1,664.00 | 1,645.00 | 1,664.00 | 0.0M |
| 2025-07-02 | 1,645.00 | 1,656.00 | 1,632.00 | 1,656.00 | 0.0M |
| 2025-07-01 | 1,684.00 | 1,719.00 | 1,652.00 | 1,677.00 | 0.0M |
| 2025-06-30 | 1,734.00 | 1,734.00 | 1,678.00 | 1,685.00 | 0.0M |
| 2025-06-27 | 1,735.00 | 1,735.00 | 1,656.00 | 1,705.00 | 0.0M |
| 2025-06-26 | 1,655.00 | 1,695.00 | 1,645.00 | 1,695.00 | 0.0M |
| 2025-06-25 | 1,732.50 | 1,732.50 | 1,650.00 | 1,655.00 | 0.0M |
| 2025-06-24 | 1,672.50 | 1,715.00 | 1,672.50 | 1,715.00 | 0.0M |
| 2025-06-23 | 1,635.00 | 1,667.50 | 1,580.00 | 1,667.50 | 0.0M |
| 2025-06-20 | 1,655.00 | 1,655.00 | 1,642.50 | 1,642.50 | 0.0M |
| 2025-06-19 | 1,670.00 | 1,670.00 | 1,647.50 | 1,667.50 | 0.0M |
| 2025-06-18 | 1,650.00 | 1,672.50 | 1,645.00 | 1,645.00 | 0.0M |
| 2025-06-17 | 1,620.00 | 1,660.00 | 1,620.00 | 1,660.00 | 0.0M |
| 2025-06-16 | 1,657.50 | 1,680.00 | 1,622.50 | 1,622.50 | 0.0M |
| 2025-06-13 | 1,710.00 | 1,710.00 | 1,662.50 | 1,692.50 | 0.0M |
| 2025-06-12 | 1,717.50 | 1,720.00 | 1,715.00 | 1,717.50 | 0.0M |
| 2025-06-11 | 1,715.00 | 1,717.50 | 1,707.50 | 1,717.50 | 0.0M |
| 2025-06-10 | 1,710.00 | 1,720.00 | 1,707.50 | 1,720.00 | 0.0M |
| 2025-06-09 | 1,730.00 | 1,730.00 | 1,707.50 | 1,707.50 | 0.0M |
| 2025-06-06 | 1,730.00 | 1,730.00 | 1,707.50 | 1,712.50 | 0.0M |
| 2025-06-05 | 1,720.00 | 1,740.00 | 1,717.50 | 1,730.00 | 0.0M |
| 2025-06-04 | 1,747.50 | 1,747.50 | 1,705.00 | 1,730.00 | 0.0M |
| 2025-06-03 | 1,740.00 | 1,740.00 | 1,730.00 | 1,732.50 | 0.0M |
| 2025-06-02 | 1,732.50 | 1,747.50 | 1,705.00 | 1,705.00 | 0.0M |
| 2025-05-30 | 1,680.00 | 1,712.50 | 1,680.00 | 1,700.00 | 0.0M |
| 2025-05-29 | 1,720.00 | 1,720.00 | 1,665.00 | 1,680.00 | 0.0M |
| 2025-05-28 | 1,757.50 | 1,757.50 | 1,650.00 | 1,720.00 | 0.0M |
| 2025-05-27 | 1,697.50 | 1,760.00 | 1,695.00 | 1,760.00 | 0.0M |
| 2025-05-26 | 1,647.50 | 1,695.00 | 1,625.00 | 1,695.00 | 0.0M |
| 2025-05-23 | 1,635.00 | 1,640.00 | 1,610.00 | 1,622.50 | 0.0M |
| 2025-05-22 | 1,600.00 | 1,672.50 | 1,600.00 | 1,630.00 | 0.0M |
| 2025-05-21 | 1,617.50 | 1,617.50 | 1,585.00 | 1,600.00 | 0.0M |
| 2025-05-20 | 1,542.50 | 1,640.00 | 1,542.50 | 1,612.50 | 0.0M |
| 2025-05-19 | 1,527.50 | 1,567.50 | 1,525.00 | 1,567.50 | 0.0M |
| 2025-05-16 | 1,537.50 | 1,565.00 | 1,537.50 | 1,540.00 | 0.0M |
| 2025-05-15 | 1,610.00 | 1,610.00 | 1,537.50 | 1,542.50 | 0.0M |
| 2025-05-14 | 1,655.00 | 1,655.00 | 1,555.00 | 1,610.00 | 0.0M |
| 2025-05-13 | 1,430.00 | 1,497.00 | 1,430.00 | 1,490.00 | 0.0M |
| 2025-05-12 | 1,420.00 | 1,449.00 | 1,420.00 | 1,446.00 | 0.0M |
| 2025-05-09 | 1,401.50 | 1,423.50 | 1,401.00 | 1,423.50 | 0.0M |
| 2025-05-08 | 1,425.00 | 1,425.00 | 1,401.00 | 1,422.50 | 0.0M |
| 2025-05-07 | 1,438.50 | 1,438.50 | 1,415.50 | 1,422.50 | 0.0M |
| 2025-05-02 | 1,410.50 | 1,413.50 | 1,389.00 | 1,413.50 | 0.0M |
| 2025-05-01 | 1,383.50 | 1,398.00 | 1,382.50 | 1,385.50 | 0.0M |
| 2025-04-30 | 1,406.00 | 1,406.00 | 1,388.00 | 1,388.00 | 0.0M |
| 2025-04-28 | 1,398.50 | 1,406.00 | 1,398.50 | 1,406.00 | 0.0M |
| 2025-04-25 | 1,392.00 | 1,445.00 | 1,392.00 | 1,405.00 | 0.0M |
| 2025-04-24 | 2,811.00 | 2,811.00 | 2,777.00 | 2,810.00 | 0.0M |
| 2025-04-23 | 2,767.00 | 2,806.00 | 2,755.00 | 2,806.00 | 0.0M |
| 2025-04-22 | 2,868.00 | 2,868.00 | 2,756.00 | 2,768.00 | 0.0M |
| 2025-04-21 | 2,753.00 | 2,830.00 | 2,700.00 | 2,830.00 | 0.0M |
| 2025-04-18 | 2,771.00 | 2,803.00 | 2,761.00 | 2,803.00 | 0.0M |
| 2025-04-17 | 2,780.00 | 2,789.00 | 2,754.00 | 2,769.00 | 0.0M |
| 2025-04-16 | 2,858.00 | 2,858.00 | 2,802.00 | 2,805.00 | 0.0M |
| 2025-04-15 | 2,765.00 | 2,869.00 | 2,765.00 | 2,808.00 | 0.0M |
| 2025-04-14 | 2,714.00 | 2,759.00 | 2,709.00 | 2,748.00 | 0.0M |
| 2025-04-11 | 2,636.00 | 2,664.00 | 2,550.00 | 2,664.00 | 0.0M |
| 2025-04-10 | 2,666.00 | 2,688.00 | 2,630.00 | 2,688.00 | 0.0M |
| 2025-04-09 | 2,587.00 | 2,596.00 | 2,530.00 | 2,530.00 | 0.0M |
| 2025-04-08 | 2,588.00 | 2,683.00 | 2,586.00 | 2,631.00 | 0.0M |
| 2025-04-07 | 2,381.00 | 2,499.00 | 2,380.00 | 2,488.00 | 0.0M |
| 2025-04-04 | 2,790.00 | 2,790.00 | 2,577.00 | 2,645.00 | 0.0M |
| 2025-04-03 | 2,808.00 | 2,819.00 | 2,733.00 | 2,819.00 | 0.0M |
| 2025-04-02 | 2,900.00 | 2,918.00 | 2,797.00 | 2,877.00 | 0.0M |
| 2025-04-01 | 2,961.00 | 2,961.00 | 2,901.00 | 2,901.00 | 0.0M |
| 2025-03-31 | 2,913.00 | 2,913.00 | 2,855.00 | 2,885.00 | 0.0M |
| 2025-03-28 | 2,840.00 | 2,980.00 | 2,840.00 | 2,913.00 | 0.0M |
| 2025-03-27 | 2,970.00 | 2,990.00 | 2,920.00 | 2,990.00 | 0.0M |
| 2025-03-26 | 2,920.00 | 2,920.00 | 2,905.00 | 2,920.00 | 0.0M |
| 2025-03-25 | 2,904.00 | 2,926.00 | 2,881.00 | 2,920.00 | 0.0M |
| 2025-03-24 | 2,868.00 | 2,904.00 | 2,868.00 | 2,904.00 | 0.0M |
| 2025-03-21 | 2,885.00 | 2,920.00 | 2,867.00 | 2,868.00 | 0.0M |
| 2025-03-19 | 2,911.00 | 2,920.00 | 2,888.00 | 2,888.00 | 0.0M |
| 2025-03-18 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | 0.0M |
| 2025-03-17 | 2,906.00 | 2,906.00 | 2,885.00 | 2,905.00 | 0.0M |
| 2025-03-14 | 2,837.00 | 2,872.00 | 2,837.00 | 2,872.00 | 0.0M |
| 2025-03-13 | 2,829.00 | 2,832.00 | 2,825.00 | 2,832.00 | 0.0M |
| 2025-03-12 | 2,850.00 | 2,850.00 | 2,801.00 | 2,803.00 | 0.0M |
| 2025-03-11 | 2,767.00 | 2,800.00 | 2,719.00 | 2,800.00 | 0.0M |
| 2025-03-10 | 2,794.00 | 2,808.00 | 2,794.00 | 2,801.00 | 0.0M |
| 2025-03-07 | 2,776.00 | 2,829.00 | 2,775.00 | 2,806.00 | 0.0M |
| 2025-03-06 | 2,824.00 | 2,827.00 | 2,801.00 | 2,801.00 | 0.0M |
| 2025-03-05 | 2,771.00 | 2,820.00 | 2,770.00 | 2,808.00 | 0.0M |
| 2025-03-04 | 2,850.00 | 2,850.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2025-03-03 | 2,800.00 | 2,830.00 | 2,790.00 | 2,830.00 | 0.0M |
| 2025-02-28 | 2,801.00 | 2,816.00 | 2,768.00 | 2,770.00 | 0.0M |
| 2025-02-27 | 2,775.00 | 2,816.00 | 2,775.00 | 2,816.00 | 0.0M |
| 2025-02-26 | 2,796.00 | 2,880.00 | 2,766.00 | 2,775.00 | 0.0M |
| 2025-02-25 | 2,793.00 | 2,840.00 | 2,793.00 | 2,830.00 | 0.0M |
| 2025-02-21 | 2,816.00 | 2,843.00 | 2,792.00 | 2,824.00 | 0.0M |
| 2025-02-20 | 2,810.00 | 2,880.00 | 2,780.00 | 2,844.00 | 0.0M |
| 2025-02-19 | 2,930.00 | 2,935.00 | 2,820.00 | 2,849.00 | 0.0M |
| 2025-02-18 | 2,910.00 | 2,929.00 | 2,881.00 | 2,929.00 | 0.0M |
| 2025-02-17 | 2,920.00 | 2,948.00 | 2,910.00 | 2,910.00 | 0.0M |
| 2025-02-14 | 2,936.00 | 2,936.00 | 2,871.00 | 2,920.00 | 0.0M |
| 2025-02-13 | 2,880.00 | 2,988.00 | 2,880.00 | 2,929.00 | 0.0M |
| 2025-02-12 | 2,700.00 | 2,815.00 | 2,700.00 | 2,780.00 | 0.0M |
| 2025-02-10 | 2,691.00 | 2,699.00 | 2,655.00 | 2,690.00 | 0.0M |
| 2025-02-07 | 2,667.00 | 2,680.00 | 2,645.00 | 2,679.00 | 0.0M |
| 2025-02-06 | 2,647.00 | 2,704.00 | 2,643.00 | 2,704.00 | 0.0M |
| 2025-02-05 | 2,670.00 | 2,670.00 | 2,643.00 | 2,647.00 | 0.0M |
| 2025-02-04 | 2,681.00 | 2,720.00 | 2,680.00 | 2,680.00 | 0.0M |
| 2025-02-03 | 2,690.00 | 2,720.00 | 2,642.00 | 2,660.00 | 0.0M |
| 2025-01-31 | 2,727.00 | 2,727.00 | 2,671.00 | 2,681.00 | 0.0M |
| 2025-01-30 | 2,661.00 | 2,720.00 | 2,661.00 | 2,720.00 | 0.0M |
| 2025-01-29 | 2,667.00 | 2,689.00 | 2,660.00 | 2,660.00 | 0.0M |
| 2025-01-28 | 2,688.00 | 2,688.00 | 2,665.00 | 2,680.00 | 0.0M |
| 2025-01-27 | 2,676.00 | 2,699.00 | 2,650.00 | 2,689.00 | 0.0M |
| 2025-01-24 | 2,620.00 | 2,676.00 | 2,620.00 | 2,645.00 | 0.0M |
| 2025-01-23 | 2,597.00 | 2,629.00 | 2,590.00 | 2,629.00 | 0.0M |
| 2025-01-22 | 2,605.00 | 2,610.00 | 2,585.00 | 2,595.00 | 0.0M |
| 2025-01-21 | 2,630.00 | 2,630.00 | 2,580.00 | 2,595.00 | 0.0M |
| 2025-01-20 | 2,572.00 | 2,723.00 | 2,571.00 | 2,627.00 | 0.0M |
| 2025-01-17 | 2,688.00 | 2,730.00 | 2,571.00 | 2,571.00 | 0.0M |
| 2025-01-16 | 2,597.00 | 2,650.00 | 2,570.00 | 2,650.00 | 0.0M |
| 2025-01-15 | 2,512.00 | 2,565.00 | 2,481.00 | 2,564.00 | 0.0M |
| 2025-01-14 | 2,482.00 | 2,499.00 | 2,458.00 | 2,470.00 | 0.0M |
| 2025-01-10 | 2,491.00 | 2,525.00 | 2,480.00 | 2,501.00 | 0.0M |
| 2025-01-09 | 2,543.00 | 2,545.00 | 2,492.00 | 2,494.00 | 0.0M |
| 2025-01-08 | 2,538.00 | 2,548.00 | 2,498.00 | 2,544.00 | 0.0M |
| 2025-01-07 | 2,552.00 | 2,552.00 | 2,514.00 | 2,538.00 | 0.0M |
| 2025-01-06 | 2,513.00 | 2,549.00 | 2,490.00 | 2,538.00 | 0.0M |