1,104.00
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 | 1,102.00 | 1,104.00 | 1,100.00 | 1,104.00 | 0.0M |
| 2025-09-25 | 1,092.00 | 1,104.00 | 1,092.00 | 1,104.00 | 0.0M |
| 2025-09-24 | 1,098.00 | 1,100.00 | 1,094.00 | 1,100.00 | 0.0M |
| 2025-09-22 | 1,095.00 | 1,100.00 | 1,095.00 | 1,097.00 | 0.0M |
| 2025-09-19 | 1,105.00 | 1,110.00 | 1,092.00 | 1,110.00 | 0.0M |
| 2025-09-18 | 1,106.00 | 1,106.00 | 1,099.00 | 1,101.00 | 0.0M |
| 2025-09-17 | 1,106.00 | 1,108.00 | 1,098.00 | 1,104.00 | 0.0M |
| 2025-09-16 | 1,100.00 | 1,106.00 | 1,096.00 | 1,105.00 | 0.0M |
| 2025-09-12 | 1,094.00 | 1,100.00 | 1,089.00 | 1,100.00 | 0.0M |
| 2025-09-11 | 1,083.00 | 1,090.00 | 1,082.00 | 1,090.00 | 0.0M |
| 2025-09-10 | 1,079.00 | 1,082.00 | 1,076.00 | 1,082.00 | 0.0M |
| 2025-09-09 | 1,075.00 | 1,083.00 | 1,075.00 | 1,083.00 | 0.0M |
| 2025-09-08 | 1,076.00 | 1,082.00 | 1,076.00 | 1,078.00 | 0.0M |
| 2025-09-05 | 1,082.00 | 1,082.00 | 1,069.00 | 1,074.00 | 0.0M |
| 2025-09-04 | 1,082.00 | 1,082.00 | 1,071.00 | 1,078.00 | 0.0M |
| 2025-09-03 | 1,099.00 | 1,099.00 | 1,079.00 | 1,082.00 | 0.0M |
| 2025-09-02 | 1,098.00 | 1,098.00 | 1,092.00 | 1,095.00 | 0.0M |
| 2025-09-01 | 1,092.00 | 1,099.00 | 1,090.00 | 1,099.00 | 0.0M |
| 2025-08-29 | 1,095.00 | 1,095.00 | 1,089.00 | 1,095.00 | 0.0M |
| 2025-08-28 | 1,090.00 | 1,095.00 | 1,089.00 | 1,094.00 | 0.0M |
| 2025-08-27 | 1,084.00 | 1,094.00 | 1,084.00 | 1,094.00 | 0.0M |
| 2025-08-26 | 1,088.00 | 1,089.00 | 1,080.00 | 1,082.00 | 0.0M |
| 2025-08-25 | 1,090.00 | 1,094.00 | 1,084.00 | 1,094.00 | 0.0M |
| 2025-08-22 | 1,085.00 | 1,088.00 | 1,084.00 | 1,086.00 | 0.0M |
| 2025-08-21 | 1,094.00 | 1,094.00 | 1,087.00 | 1,087.00 | 0.0M |
| 2025-08-20 | 1,085.00 | 1,094.00 | 1,085.00 | 1,092.00 | 0.0M |
| 2025-08-19 | 1,076.00 | 1,083.00 | 1,075.00 | 1,083.00 | 0.0M |
| 2025-08-18 | 1,070.00 | 1,076.00 | 1,070.00 | 1,076.00 | 0.0M |
| 2025-08-15 | 1,068.00 | 1,070.00 | 1,065.00 | 1,069.00 | 0.0M |
| 2025-08-14 | 1,069.00 | 1,072.00 | 1,065.00 | 1,065.00 | 0.0M |
| 2025-08-13 | 1,078.00 | 1,078.00 | 1,069.00 | 1,069.00 | 0.0M |
| 2025-08-12 | 1,074.00 | 1,076.00 | 1,069.00 | 1,075.00 | 0.0M |
| 2025-08-08 | 1,076.00 | 1,076.00 | 1,065.00 | 1,069.00 | 0.0M |
| 2025-08-07 | 1,070.00 | 1,073.00 | 1,067.00 | 1,067.00 | 0.0M |
| 2025-08-06 | 1,068.00 | 1,070.00 | 1,060.00 | 1,068.00 | 0.0M |
| 2025-08-05 | 1,054.00 | 1,062.00 | 1,054.00 | 1,062.00 | 0.0M |
| 2025-08-04 | 1,052.00 | 1,054.00 | 1,051.00 | 1,054.00 | 0.0M |
| 2025-08-01 | 1,050.00 | 1,052.00 | 1,043.00 | 1,052.00 | 0.0M |
| 2025-07-31 | 1,049.00 | 1,049.00 | 1,045.00 | 1,049.00 | 0.0M |
| 2025-07-30 | 1,037.00 | 1,050.00 | 1,037.00 | 1,050.00 | 0.0M |
| 2025-07-29 | 1,031.00 | 1,035.00 | 1,029.00 | 1,035.00 | 0.0M |
| 2025-07-28 | 1,028.00 | 1,037.00 | 1,027.00 | 1,036.00 | 0.0M |
| 2025-07-25 | 1,021.00 | 1,028.00 | 1,021.00 | 1,028.00 | 0.0M |
| 2025-07-24 | 1,024.00 | 1,028.00 | 1,022.00 | 1,023.00 | 0.0M |
| 2025-07-23 | 1,019.00 | 1,025.00 | 1,019.00 | 1,023.00 | 0.0M |
| 2025-07-22 | 1,020.00 | 1,022.00 | 1,014.00 | 1,019.00 | 0.0M |
| 2025-07-18 | 1,022.00 | 1,022.00 | 1,017.00 | 1,019.00 | 0.0M |
| 2025-07-17 | 1,018.00 | 1,022.00 | 1,018.00 | 1,022.00 | 0.0M |
| 2025-07-16 | 1,020.00 | 1,021.00 | 1,017.00 | 1,017.00 | 0.0M |
| 2025-07-15 | 1,017.00 | 1,017.00 | 1,014.00 | 1,016.00 | 0.0M |
| 2025-07-14 | 1,010.00 | 1,016.00 | 1,008.00 | 1,016.00 | 0.0M |
| 2025-07-11 | 1,002.00 | 1,010.00 | 1,002.00 | 1,010.00 | 0.0M |
| 2025-07-10 | 1,000.00 | 1,006.00 | 1,000.00 | 1,006.00 | 0.0M |
| 2025-07-09 | 1,005.00 | 1,007.00 | 1,002.00 | 1,002.00 | 0.0M |
| 2025-07-08 | 1,014.00 | 1,014.00 | 1,004.00 | 1,006.00 | 0.0M |
| 2025-07-07 | 1,007.00 | 1,012.00 | 1,007.00 | 1,012.00 | 0.0M |
| 2025-07-04 | 1,015.00 | 1,015.00 | 1,011.00 | 1,011.00 | 0.0M |
| 2025-07-03 | 1,013.00 | 1,015.00 | 1,010.00 | 1,015.00 | 0.0M |
| 2025-07-02 | 1,008.00 | 1,013.00 | 1,008.00 | 1,012.00 | 0.0M |
| 2025-07-01 | 1,008.00 | 1,009.00 | 1,006.00 | 1,009.00 | 0.0M |
| 2025-06-30 | 1,014.00 | 1,016.00 | 1,008.00 | 1,008.00 | 0.0M |
| 2025-06-27 | 1,019.00 | 1,019.00 | 1,013.00 | 1,013.00 | 0.0M |
| 2025-06-26 | 1,015.00 | 1,015.00 | 1,007.00 | 1,015.00 | 0.0M |
| 2025-06-25 | 1,017.00 | 1,017.00 | 1,014.00 | 1,015.00 | 0.0M |
| 2025-06-24 | 1,016.00 | 1,016.00 | 1,013.00 | 1,015.00 | 0.0M |
| 2025-06-23 | 1,009.00 | 1,020.00 | 1,008.00 | 1,020.00 | 0.0M |
| 2025-06-20 | 1,008.00 | 1,009.00 | 1,004.00 | 1,009.00 | 0.0M |
| 2025-06-19 | 1,008.00 | 1,010.00 | 1,007.00 | 1,010.00 | 0.0M |
| 2025-06-18 | 1,007.00 | 1,012.00 | 1,007.00 | 1,009.00 | 0.0M |
| 2025-06-17 | 1,003.00 | 1,011.00 | 1,002.00 | 1,011.00 | 0.0M |
| 2025-06-16 | 1,004.00 | 1,014.00 | 1,003.00 | 1,003.00 | 0.0M |
| 2025-06-13 | 998.00 | 1,007.00 | 995.00 | 1,007.00 | 0.0M |
| 2025-06-12 | 996.00 | 997.00 | 994.00 | 995.00 | 0.0M |
| 2025-06-11 | 989.00 | 994.00 | 988.00 | 994.00 | 0.0M |
| 2025-06-10 | 986.00 | 990.00 | 985.00 | 987.00 | 0.0M |
| 2025-06-09 | 990.00 | 990.00 | 985.00 | 985.00 | 0.0M |
| 2025-06-06 | 986.00 | 989.00 | 986.00 | 989.00 | 0.0M |
| 2025-06-05 | 983.00 | 986.00 | 983.00 | 986.00 | 0.0M |
| 2025-06-04 | 986.00 | 986.00 | 984.00 | 984.00 | 0.0M |
| 2025-06-03 | 985.00 | 986.00 | 980.00 | 986.00 | 0.0M |
| 2025-06-02 | 983.00 | 983.00 | 981.00 | 983.00 | 0.0M |
| 2025-05-30 | 981.00 | 982.00 | 979.00 | 981.00 | 0.0M |
| 2025-05-29 | 983.00 | 987.00 | 978.00 | 980.00 | 0.0M |
| 2025-05-28 | 978.00 | 985.00 | 978.00 | 985.00 | 0.0M |
| 2025-05-27 | 976.00 | 977.00 | 976.00 | 976.00 | 0.0M |
| 2025-05-26 | 973.00 | 975.00 | 971.00 | 973.00 | 0.0M |
| 2025-05-23 | 966.00 | 968.00 | 966.00 | 968.00 | 0.0M |
| 2025-05-22 | 962.00 | 965.00 | 961.00 | 964.00 | 0.0M |
| 2025-05-21 | 969.00 | 969.00 | 963.00 | 965.00 | 0.0M |
| 2025-05-20 | 970.00 | 971.00 | 964.00 | 965.00 | 0.0M |
| 2025-05-19 | 973.00 | 973.00 | 967.00 | 970.00 | 0.0M |
| 2025-05-16 | 976.00 | 979.00 | 970.00 | 970.00 | 0.0M |
| 2025-05-15 | 976.00 | 976.00 | 971.00 | 975.00 | 0.0M |
| 2025-05-14 | 971.00 | 981.00 | 970.00 | 981.00 | 0.0M |
| 2025-05-13 | 983.00 | 983.00 | 970.00 | 974.00 | 0.0M |
| 2025-05-12 | 985.00 | 985.00 | 978.00 | 980.00 | 0.0M |
| 2025-05-09 | 986.00 | 986.00 | 967.00 | 970.00 | 0.0M |
| 2025-05-08 | 976.00 | 976.00 | 971.00 | 971.00 | 0.0M |
| 2025-05-07 | 986.00 | 987.00 | 975.00 | 975.00 | 0.0M |
| 2025-05-02 | 978.00 | 986.00 | 977.00 | 986.00 | 0.0M |
| 2025-05-01 | 952.00 | 978.00 | 952.00 | 978.00 | 0.0M |
| 2025-04-30 | 961.00 | 964.00 | 956.00 | 963.00 | 0.0M |
| 2025-04-28 | 958.00 | 960.00 | 958.00 | 959.00 | 0.0M |
| 2025-04-25 | 960.00 | 960.00 | 954.00 | 954.00 | 0.0M |
| 2025-04-24 | 964.00 | 964.00 | 958.00 | 959.00 | 0.0M |
| 2025-04-23 | 969.00 | 970.00 | 964.00 | 964.00 | 0.0M |
| 2025-04-22 | 964.00 | 968.00 | 964.00 | 966.00 | 0.0M |
| 2025-04-21 | 964.00 | 964.00 | 961.00 | 964.00 | 0.0M |
| 2025-04-18 | 964.00 | 965.00 | 961.00 | 964.00 | 0.0M |
| 2025-04-17 | 964.00 | 964.00 | 959.00 | 959.00 | 0.0M |
| 2025-04-16 | 970.00 | 970.00 | 956.00 | 958.00 | 0.0M |
| 2025-04-15 | 963.00 | 963.00 | 954.00 | 955.00 | 0.0M |
| 2025-04-14 | 963.00 | 967.00 | 963.00 | 967.00 | 0.0M |
| 2025-04-11 | 959.00 | 960.00 | 943.00 | 959.00 | 0.0M |
| 2025-04-10 | 950.00 | 962.00 | 945.00 | 962.00 | 0.0M |
| 2025-04-09 | 950.00 | 950.00 | 928.00 | 949.00 | 0.0M |
| 2025-04-08 | 934.70 | 945.00 | 930.00 | 938.30 | 0.0M |
| 2025-04-07 | 962.00 | 962.00 | 916.00 | 919.70 | 0.0M |
| 2025-04-04 | 950.50 | 960.00 | 950.50 | 960.00 | 0.0M |
| 2025-04-03 | 951.50 | 953.00 | 949.00 | 950.50 | 0.0M |
| 2025-04-02 | 956.10 | 966.70 | 956.10 | 958.10 | 0.0M |
| 2025-04-01 | 965.50 | 973.30 | 950.00 | 956.10 | 0.0M |
| 2025-03-31 | 973.70 | 973.70 | 935.50 | 935.50 | 0.0M |
| 2025-03-28 | 979.50 | 979.50 | 974.20 | 977.40 | 0.0M |
| 2025-03-27 | 975.00 | 982.00 | 974.90 | 974.90 | 0.0M |
| 2025-03-26 | 973.90 | 975.90 | 970.80 | 974.80 | 0.0M |
| 2025-03-25 | 972.00 | 976.60 | 972.00 | 973.90 | 0.0M |
| 2025-03-24 | 966.60 | 971.60 | 966.60 | 970.00 | 0.0M |
| 2025-03-21 | 966.00 | 970.00 | 963.80 | 966.60 | 0.0M |
| 2025-03-19 | 964.00 | 966.00 | 963.40 | 965.70 | 0.0M |
| 2025-03-18 | 956.00 | 963.00 | 955.10 | 963.00 | 0.0M |
| 2025-03-17 | 954.50 | 955.00 | 951.40 | 951.80 | 0.0M |
| 2025-03-14 | 951.50 | 951.50 | 946.50 | 946.50 | 0.0M |
| 2025-03-13 | 940.40 | 946.00 | 940.00 | 946.00 | 0.0M |
| 2025-03-12 | 933.50 | 942.10 | 933.50 | 941.30 | 0.0M |
| 2025-03-11 | 925.40 | 946.00 | 925.40 | 946.00 | 0.0M |
| 2025-03-10 | 941.70 | 944.80 | 937.00 | 938.60 | 0.0M |
| 2025-03-07 | 946.90 | 946.90 | 940.00 | 940.00 | 0.0M |
| 2025-03-06 | 948.30 | 948.30 | 946.90 | 946.90 | 0.0M |
| 2025-03-05 | 953.20 | 953.30 | 948.00 | 951.50 | 0.0M |
| 2025-03-04 | 957.20 | 960.00 | 949.50 | 953.20 | 0.0M |
| 2025-03-03 | 962.00 | 966.00 | 962.00 | 966.00 | 0.0M |
| 2025-02-28 | 968.30 | 968.40 | 962.00 | 962.00 | 0.0M |
| 2025-02-27 | 949.60 | 964.00 | 949.60 | 961.30 | 0.0M |
| 2025-02-26 | 952.90 | 959.00 | 949.10 | 956.60 | 0.0M |
| 2025-02-25 | 949.80 | 952.20 | 949.80 | 950.00 | 0.0M |
| 2025-02-21 | 947.20 | 950.60 | 946.00 | 948.30 | 0.0M |
| 2025-02-20 | 951.80 | 951.80 | 947.90 | 947.90 | 0.0M |
| 2025-02-19 | 956.80 | 956.80 | 947.20 | 949.00 | 0.0M |
| 2025-02-18 | 948.20 | 951.20 | 948.20 | 951.20 | 0.0M |
| 2025-02-17 | 949.90 | 949.90 | 949.90 | 949.90 | 0.0M |
| 2025-02-14 | 944.00 | 945.70 | 944.00 | 945.00 | 0.0M |
| 2025-02-13 | 937.80 | 944.00 | 937.80 | 944.00 | 0.0M |
| 2025-02-12 | 934.60 | 937.50 | 934.60 | 935.80 | 0.0M |
| 2025-02-10 | 937.20 | 942.40 | 934.50 | 934.50 | 0.0M |
| 2025-02-07 | 950.10 | 950.10 | 943.00 | 944.90 | 0.0M |
| 2025-02-06 | 948.10 | 951.00 | 948.10 | 950.40 | 0.0M |
| 2025-02-05 | 949.50 | 949.50 | 948.00 | 948.00 | 0.0M |
| 2025-02-04 | 952.30 | 955.00 | 949.20 | 949.20 | 0.0M |
| 2025-02-03 | 961.10 | 961.10 | 952.20 | 952.20 | 0.0M |
| 2025-01-31 | 960.40 | 960.60 | 958.90 | 960.00 | 0.0M |
| 2025-01-30 | 962.80 | 963.20 | 957.50 | 963.20 | 0.0M |
| 2025-01-29 | 958.50 | 967.40 | 958.50 | 961.20 | 0.0M |
| 2025-01-28 | 950.00 | 964.70 | 949.10 | 960.30 | 0.0M |
| 2025-01-27 | 937.00 | 948.00 | 937.00 | 948.00 | 0.0M |
| 2025-01-24 | 921.50 | 936.40 | 921.50 | 931.00 | 0.0M |
| 2025-01-23 | 919.30 | 919.30 | 917.00 | 918.80 | 0.0M |
| 2025-01-22 | 928.00 | 928.00 | 920.00 | 920.20 | 0.0M |
| 2025-01-21 | 918.00 | 922.00 | 917.50 | 921.50 | 0.0M |
| 2025-01-20 | 923.90 | 923.90 | 917.00 | 917.00 | 0.0M |
| 2025-01-17 | 923.10 | 924.20 | 919.90 | 922.60 | 0.0M |
| 2025-01-16 | 918.00 | 927.90 | 918.00 | 927.90 | 0.0M |
| 2025-01-15 | 932.90 | 932.90 | 917.70 | 918.00 | 0.0M |
| 2025-01-14 | 926.00 | 931.50 | 920.60 | 920.60 | 0.0M |
| 2025-01-10 | 928.90 | 928.90 | 922.30 | 926.50 | 0.0M |
| 2025-01-09 | 927.30 | 927.30 | 922.00 | 922.50 | 0.0M |
| 2025-01-08 | 932.10 | 935.90 | 929.00 | 929.20 | 0.0M |
| 2025-01-07 | 937.50 | 940.60 | 932.00 | 932.00 | 0.0M |
| 2025-01-06 | 949.20 | 953.00 | 949.10 | 950.10 | 0.0M |