3,098.00
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 | 3,109.00 | 3,130.00 | 3,098.00 | 3,098.00 | 0.0M |
| 2025-09-25 | 3,121.00 | 3,121.00 | 3,088.00 | 3,088.00 | 0.0M |
| 2025-09-24 | 3,099.00 | 3,130.00 | 3,099.00 | 3,130.00 | 0.0M |
| 2025-09-22 | 3,052.00 | 3,099.00 | 3,052.00 | 3,099.00 | 0.0M |
| 2025-09-18 | 3,142.00 | 3,142.00 | 3,119.00 | 3,122.00 | 0.0M |
| 2025-09-16 | 3,129.00 | 3,160.00 | 3,129.00 | 3,144.00 | 0.0M |
| 2025-09-12 | 3,153.00 | 3,155.00 | 3,153.00 | 3,155.00 | 0.0M |
| 2025-09-11 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.0M |
| 2025-09-10 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0M |
| 2025-09-09 | 3,160.00 | 3,160.00 | 3,134.00 | 3,134.00 | 0.0M |
| 2025-09-08 | 3,142.00 | 3,150.00 | 3,142.00 | 3,150.00 | 0.0M |
| 2025-09-05 | 3,104.00 | 3,114.00 | 3,104.00 | 3,114.00 | 0.0M |
| 2025-09-04 | 3,079.00 | 3,092.00 | 3,079.00 | 3,092.00 | 0.0M |
| 2025-09-03 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.0M |
| 2025-09-02 | 3,076.00 | 3,080.00 | 3,076.00 | 3,080.00 | 0.0M |
| 2025-09-01 | 3,046.00 | 3,070.00 | 3,046.00 | 3,070.00 | 0.0M |
| 2025-08-29 | 3,080.00 | 3,080.00 | 3,070.00 | 3,070.00 | 0.0M |
| 2025-08-28 | 3,073.00 | 3,073.00 | 3,073.00 | 3,073.00 | 0.0M |
| 2025-08-27 | 3,067.00 | 3,071.00 | 3,067.00 | 3,071.00 | 0.0M |
| 2025-08-26 | 3,102.00 | 3,102.00 | 3,076.00 | 3,076.00 | 0.0M |
| 2025-08-25 | 3,128.00 | 3,128.00 | 3,111.00 | 3,111.00 | 0.0M |
| 2025-08-22 | 3,112.00 | 3,116.00 | 3,112.00 | 3,114.00 | 0.0M |
| 2025-08-21 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0M |
| 2025-08-20 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | 0.0M |
| 2025-08-19 | 3,119.00 | 3,127.00 | 3,119.00 | 3,127.00 | 0.0M |
| 2025-08-18 | 3,126.00 | 3,127.00 | 3,122.00 | 3,122.00 | 0.0M |
| 2025-08-15 | 3,081.00 | 3,085.00 | 3,081.00 | 3,085.00 | 0.0M |
| 2025-08-14 | 3,071.00 | 3,071.00 | 3,062.00 | 3,062.00 | 0.0M |
| 2025-08-13 | 3,100.00 | 3,100.00 | 3,094.00 | 3,094.00 | 0.0M |
| 2025-08-12 | 3,063.00 | 3,071.00 | 3,063.00 | 3,071.00 | 0.0M |
| 2025-08-08 | 3,044.00 | 3,054.00 | 3,044.00 | 3,048.00 | 0.0M |
| 2025-08-07 | 3,003.00 | 3,003.00 | 3,003.00 | 3,003.00 | 0.0M |
| 2025-08-06 | 2,956.00 | 3,006.00 | 2,956.00 | 3,000.00 | 0.0M |
| 2025-08-05 | 2,974.00 | 2,974.00 | 2,974.00 | 2,974.00 | 0.0M |
| 2025-08-04 | 2,942.00 | 2,965.00 | 2,942.00 | 2,960.00 | 0.0M |
| 2025-07-31 | 2,956.00 | 2,956.00 | 2,956.00 | 2,956.00 | 0.0M |
| 2025-07-30 | 2,934.00 | 2,946.00 | 2,928.00 | 2,946.00 | 0.0M |
| 2025-07-29 | 2,934.00 | 2,934.00 | 2,934.00 | 2,934.00 | 0.0M |
| 2025-07-28 | 2,971.00 | 2,971.00 | 2,951.00 | 2,954.00 | 0.0M |
| 2025-07-25 | 2,963.00 | 2,963.00 | 2,963.00 | 2,963.00 | 0.0M |
| 2025-07-24 | 2,974.00 | 2,993.00 | 2,974.00 | 2,985.00 | 0.0M |
| 2025-07-23 | 2,896.00 | 2,955.00 | 2,896.00 | 2,955.00 | 0.0M |
| 2025-07-22 | 2,881.00 | 2,881.00 | 2,857.00 | 2,857.00 | 0.0M |
| 2025-07-18 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.0M |
| 2025-07-16 | 2,861.00 | 2,868.00 | 2,861.00 | 2,867.00 | 0.0M |
| 2025-07-15 | 2,891.00 | 2,891.00 | 2,868.00 | 2,868.00 | 0.0M |
| 2025-07-14 | 2,933.00 | 2,933.00 | 2,883.00 | 2,883.00 | 0.0M |
| 2025-07-11 | 2,883.00 | 2,883.00 | 2,883.00 | 2,883.00 | 0.0M |
| 2025-07-10 | 2,872.00 | 2,872.00 | 2,863.00 | 2,863.00 | 0.0M |
| 2025-07-09 | 2,881.00 | 2,881.00 | 2,881.00 | 2,881.00 | 0.0M |
| 2025-07-08 | 2,864.00 | 2,868.00 | 2,864.00 | 2,868.00 | 0.0M |
| 2025-07-07 | 2,895.00 | 2,895.00 | 2,864.00 | 2,864.00 | 0.0M |
| 2025-07-04 | 2,934.00 | 2,934.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2025-07-02 | 2,925.00 | 2,940.00 | 2,915.00 | 2,916.00 | 0.0M |
| 2025-07-01 | 2,941.00 | 2,941.00 | 2,915.00 | 2,915.00 | 0.0M |
| 2025-06-30 | 2,950.00 | 2,960.00 | 2,919.00 | 2,919.00 | 0.0M |
| 2025-06-27 | 2,907.00 | 2,931.00 | 2,907.00 | 2,919.00 | 0.0M |
| 2025-06-26 | 2,893.00 | 2,893.00 | 2,885.00 | 2,885.00 | 0.0M |
| 2025-06-25 | 2,906.00 | 2,906.00 | 2,888.00 | 2,888.00 | 0.0M |
| 2025-06-24 | 2,916.00 | 2,916.00 | 2,878.00 | 2,878.00 | 0.0M |
| 2025-06-23 | 2,894.00 | 2,894.00 | 2,869.00 | 2,869.00 | 0.0M |
| 2025-06-20 | 2,914.00 | 2,914.00 | 2,876.00 | 2,876.00 | 0.0M |
| 2025-06-19 | 2,940.00 | 2,940.00 | 2,903.00 | 2,903.00 | 0.0M |
| 2025-06-18 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2025-06-17 | 2,899.00 | 2,900.00 | 2,892.00 | 2,892.00 | 0.0M |
| 2025-06-16 | 2,907.00 | 2,907.00 | 2,885.00 | 2,885.00 | 0.0M |
| 2025-06-13 | 2,890.00 | 2,890.00 | 2,862.00 | 2,862.00 | 0.0M |
| 2025-06-12 | 2,926.00 | 2,926.00 | 2,890.00 | 2,890.00 | 0.0M |
| 2025-06-10 | 2,912.00 | 2,918.00 | 2,912.00 | 2,918.00 | 0.0M |
| 2025-06-09 | 2,911.00 | 2,911.00 | 2,911.00 | 2,911.00 | 0.0M |
| 2025-06-05 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 0.0M |
| 2025-06-04 | 2,930.00 | 2,930.00 | 2,920.00 | 2,920.00 | 0.0M |
| 2025-06-03 | 2,923.00 | 2,923.00 | 2,922.00 | 2,922.00 | 0.0M |
| 2025-06-02 | 2,925.00 | 2,925.00 | 2,914.00 | 2,923.00 | 0.0M |
| 2025-05-30 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 0.0M |
| 2025-05-29 | 2,921.00 | 2,930.00 | 2,921.00 | 2,930.00 | 0.0M |
| 2025-05-28 | 2,901.00 | 2,901.00 | 2,901.00 | 2,901.00 | 0.0M |
| 2025-05-27 | 2,871.00 | 2,871.00 | 2,871.00 | 2,871.00 | 0.0M |
| 2025-05-26 | 2,886.00 | 2,886.00 | 2,873.00 | 2,873.00 | 0.0M |
| 2025-05-23 | 2,854.00 | 2,854.00 | 2,854.00 | 2,854.00 | 0.0M |
| 2025-05-22 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 0.0M |
| 2025-05-21 | 2,895.00 | 2,895.00 | 2,884.00 | 2,884.00 | 0.0M |
| 2025-05-20 | 2,874.00 | 2,885.00 | 2,874.00 | 2,884.00 | 0.0M |
| 2025-05-19 | 2,869.00 | 2,869.00 | 2,869.00 | 2,869.00 | 0.0M |
| 2025-05-16 | 2,865.00 | 2,865.00 | 2,865.00 | 2,865.00 | 0.0M |
| 2025-05-15 | 2,876.00 | 2,876.00 | 2,862.00 | 2,862.00 | 0.0M |
| 2025-05-14 | 2,884.00 | 2,894.00 | 2,883.00 | 2,894.00 | 0.0M |
| 2025-05-13 | 2,929.00 | 2,929.00 | 2,927.00 | 2,927.00 | 0.0M |
| 2025-05-12 | 2,898.00 | 2,898.00 | 2,892.00 | 2,892.00 | 0.0M |
| 2025-05-09 | 2,876.00 | 2,900.00 | 2,876.00 | 2,900.00 | 0.0M |
| 2025-05-07 | 2,900.00 | 2,900.00 | 2,866.00 | 2,866.00 | 0.0M |
| 2025-05-02 | 2,868.00 | 2,877.00 | 2,868.00 | 2,870.00 | 0.0M |
| 2025-05-01 | 2,840.00 | 2,840.00 | 2,820.00 | 2,830.00 | 0.0M |
| 2025-04-30 | 2,831.00 | 2,831.00 | 2,831.00 | 2,831.00 | 0.0M |
| 2025-04-28 | 2,828.00 | 2,835.00 | 2,828.00 | 2,829.00 | 0.0M |
| 2025-04-25 | 2,799.00 | 2,800.00 | 2,782.00 | 2,800.00 | 0.0M |
| 2025-04-24 | 2,780.00 | 2,780.00 | 2,776.00 | 2,776.00 | 0.0M |
| 2025-04-23 | 2,747.00 | 2,768.00 | 2,747.00 | 2,768.00 | 0.0M |
| 2025-04-22 | 2,687.00 | 2,714.00 | 2,687.00 | 2,714.00 | 0.0M |
| 2025-04-21 | 2,733.00 | 2,733.00 | 2,713.00 | 2,713.00 | 0.0M |
| 2025-04-18 | 2,708.00 | 2,740.00 | 2,708.00 | 2,737.00 | 0.0M |
| 2025-04-17 | 2,659.00 | 2,667.00 | 2,659.00 | 2,667.00 | 0.0M |
| 2025-04-16 | 2,674.00 | 2,674.00 | 2,658.00 | 2,658.00 | 0.0M |
| 2025-04-15 | 2,681.00 | 2,681.00 | 2,681.00 | 2,681.00 | 0.0M |
| 2025-04-14 | 2,618.00 | 2,669.00 | 2,618.00 | 2,659.00 | 0.0M |
| 2025-04-11 | 2,585.00 | 2,585.00 | 2,583.00 | 2,583.00 | 0.0M |
| 2025-04-10 | 2,569.00 | 2,691.00 | 2,569.00 | 2,691.00 | 0.0M |
| 2025-04-09 | 2,565.00 | 2,565.00 | 2,500.00 | 2,519.00 | 0.0M |
| 2025-04-08 | 2,543.00 | 2,603.00 | 2,543.00 | 2,589.00 | 0.0M |
| 2025-04-07 | 2,622.00 | 2,624.00 | 2,540.00 | 2,540.00 | 0.0M |
| 2025-04-04 | 2,670.00 | 2,670.00 | 2,623.00 | 2,623.00 | 0.0M |
| 2025-04-03 | 2,716.00 | 2,716.00 | 2,675.00 | 2,695.00 | 0.0M |
| 2025-04-02 | 2,799.00 | 2,799.00 | 2,766.00 | 2,766.00 | 0.0M |
| 2025-04-01 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0M |
| 2025-03-31 | 2,812.00 | 2,812.00 | 2,769.00 | 2,769.00 | 0.0M |
| 2025-03-28 | 2,859.00 | 2,862.00 | 2,859.00 | 2,862.00 | 0.0M |
| 2025-03-27 | 2,863.00 | 2,863.00 | 2,844.00 | 2,844.00 | 0.0M |
| 2025-03-26 | 2,862.00 | 2,875.00 | 2,862.00 | 2,866.00 | 0.0M |
| 2025-03-25 | 2,866.00 | 2,868.00 | 2,860.00 | 2,860.00 | 0.0M |
| 2025-03-21 | 2,829.00 | 2,855.00 | 2,829.00 | 2,855.00 | 0.0M |
| 2025-03-18 | 2,823.00 | 2,841.00 | 2,823.00 | 2,828.00 | 0.0M |
| 2025-03-17 | 2,786.00 | 2,811.00 | 2,786.00 | 2,811.00 | 0.0M |
| 2025-03-14 | 2,778.00 | 2,784.00 | 2,778.00 | 2,784.00 | 0.0M |
| 2025-03-12 | 2,738.00 | 2,763.00 | 2,738.00 | 2,763.00 | 0.0M |
| 2025-03-11 | 2,749.00 | 2,749.00 | 2,715.00 | 2,737.00 | 0.0M |
| 2025-03-10 | 2,781.00 | 2,781.00 | 2,773.00 | 2,773.00 | 0.0M |
| 2025-03-07 | 2,781.00 | 2,794.00 | 2,779.00 | 2,780.00 | 0.0M |
| 2025-03-06 | 2,824.00 | 2,830.00 | 2,821.00 | 2,828.00 | 0.0M |
| 2025-03-05 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.0M |
| 2025-03-04 | 2,813.00 | 2,813.00 | 2,791.00 | 2,791.00 | 0.0M |
| 2025-03-03 | 2,821.00 | 2,821.00 | 2,752.00 | 2,814.00 | 0.0M |
| 2025-02-28 | 2,792.00 | 2,792.00 | 2,758.00 | 2,758.00 | 0.0M |
| 2025-02-26 | 2,782.00 | 2,784.00 | 2,771.00 | 2,784.00 | 0.0M |
| 2025-02-25 | 2,750.00 | 2,789.00 | 2,750.00 | 2,789.00 | 0.0M |
| 2025-02-21 | 2,762.00 | 2,773.00 | 2,762.00 | 2,773.00 | 0.0M |
| 2025-02-20 | 2,792.00 | 2,792.00 | 2,763.00 | 2,772.00 | 0.0M |
| 2025-02-19 | 2,878.00 | 2,878.00 | 2,800.00 | 2,828.00 | 0.0M |
| 2025-02-18 | 2,811.00 | 2,828.00 | 2,811.00 | 2,828.00 | 0.0M |
| 2025-02-14 | 2,781.00 | 2,838.00 | 2,781.00 | 2,838.00 | 0.0M |
| 2025-02-13 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0M |
| 2025-02-12 | 2,800.00 | 2,800.00 | 2,785.00 | 2,785.00 | 0.0M |
| 2025-02-10 | 2,784.00 | 2,805.00 | 2,784.00 | 2,801.00 | 0.0M |
| 2025-02-07 | 2,809.00 | 2,809.00 | 2,809.00 | 2,809.00 | 0.0M |
| 2025-02-04 | 2,834.00 | 2,834.00 | 2,834.00 | 2,834.00 | 0.0M |
| 2025-02-03 | 2,890.00 | 2,890.00 | 2,787.00 | 2,787.00 | 0.0M |
| 2025-01-31 | 2,834.00 | 2,840.00 | 2,834.00 | 2,840.00 | 0.0M |
| 2025-01-30 | 2,838.00 | 2,841.00 | 2,827.00 | 2,827.00 | 0.0M |
| 2025-01-29 | 2,834.00 | 2,837.00 | 2,820.00 | 2,820.00 | 0.0M |
| 2025-01-28 | 2,818.00 | 2,841.00 | 2,818.00 | 2,841.00 | 0.0M |
| 2025-01-27 | 2,800.00 | 2,830.00 | 2,800.00 | 2,820.00 | 0.0M |
| 2025-01-24 | 2,790.00 | 2,801.00 | 2,785.00 | 2,789.00 | 0.0M |
| 2025-01-23 | 2,761.00 | 2,785.00 | 2,761.00 | 2,783.00 | 0.0M |
| 2025-01-22 | 2,762.00 | 2,785.00 | 2,762.00 | 2,785.00 | 0.0M |
| 2025-01-21 | 2,762.00 | 2,762.00 | 2,745.00 | 2,751.00 | 0.0M |
| 2025-01-20 | 2,735.00 | 2,767.00 | 2,735.00 | 2,758.00 | 0.0M |
| 2025-01-17 | 2,740.00 | 2,740.00 | 2,709.00 | 2,730.00 | 0.0M |
| 2025-01-16 | 2,762.00 | 2,771.00 | 2,741.00 | 2,751.00 | 0.0M |
| 2025-01-15 | 2,767.00 | 2,913.00 | 2,762.00 | 2,790.00 | 0.0M |
| 2025-01-14 | 2,781.00 | 2,781.00 | 2,750.00 | 2,752.00 | 0.0M |
| 2025-01-10 | 2,796.00 | 2,797.00 | 2,780.00 | 2,780.00 | 0.0M |
| 2025-01-09 | 2,821.00 | 2,821.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2025-01-08 | 2,854.00 | 2,854.00 | 2,839.00 | 2,839.00 | 0.0M |
| 2025-01-07 | 2,869.00 | 2,869.00 | 2,833.00 | 2,862.00 | 0.0M |
| 2025-01-06 | 2,924.00 | 2,924.00 | 2,870.00 | 2,870.00 | 0.0M |