3,945.00
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 | 3,905.00 | 3,945.00 | 3,825.00 | 3,945.00 | 0.0M |
| 2025-09-25 | 3,905.00 | 3,940.00 | 3,905.00 | 3,910.00 | 0.0M |
| 2025-09-24 | 3,950.00 | 3,950.00 | 3,900.00 | 3,905.00 | 0.0M |
| 2025-09-22 | 3,825.00 | 3,950.00 | 3,825.00 | 3,875.00 | 0.0M |
| 2025-09-19 | 3,835.00 | 3,835.00 | 3,800.00 | 3,825.00 | 0.0M |
| 2025-09-18 | 3,800.00 | 3,800.00 | 3,725.00 | 3,775.00 | 0.0M |
| 2025-09-17 | 3,935.00 | 3,945.00 | 3,810.00 | 3,830.00 | 0.0M |
| 2025-09-16 | 4,000.00 | 4,000.00 | 3,940.00 | 3,940.00 | 0.0M |
| 2025-09-12 | 4,035.00 | 4,035.00 | 3,975.00 | 4,015.00 | 0.0M |
| 2025-09-11 | 4,030.00 | 4,035.00 | 4,000.00 | 4,035.00 | 0.0M |
| 2025-09-10 | 4,035.00 | 4,035.00 | 4,005.00 | 4,005.00 | 0.0M |
| 2025-09-09 | 4,040.00 | 4,050.00 | 4,000.00 | 4,025.00 | 0.0M |
| 2025-09-08 | 4,025.00 | 4,045.00 | 4,010.00 | 4,030.00 | 0.0M |
| 2025-09-05 | 3,995.00 | 4,000.00 | 3,975.00 | 3,995.00 | 0.0M |
| 2025-09-04 | 3,990.00 | 3,990.00 | 3,925.00 | 3,975.00 | 0.0M |
| 2025-09-03 | 3,945.00 | 4,000.00 | 3,945.00 | 3,980.00 | 0.0M |
| 2025-09-02 | 3,970.00 | 3,995.00 | 3,920.00 | 3,990.00 | 0.0M |
| 2025-09-01 | 3,930.00 | 3,985.00 | 3,870.00 | 3,925.00 | 0.0M |
| 2025-08-29 | 3,920.00 | 3,940.00 | 3,855.00 | 3,920.00 | 0.0M |
| 2025-08-28 | 3,795.00 | 3,860.00 | 3,795.00 | 3,850.00 | 0.0M |
| 2025-08-27 | 3,790.00 | 3,790.00 | 3,755.00 | 3,780.00 | 0.0M |
| 2025-08-26 | 3,775.00 | 3,790.00 | 3,750.00 | 3,790.00 | 0.0M |
| 2025-08-25 | 3,760.00 | 3,770.00 | 3,755.00 | 3,755.00 | 0.0M |
| 2025-08-22 | 3,760.00 | 3,770.00 | 3,730.00 | 3,760.00 | 0.0M |
| 2025-08-21 | 3,725.00 | 3,750.00 | 3,720.00 | 3,725.00 | 0.0M |
| 2025-08-20 | 3,730.00 | 3,735.00 | 3,725.00 | 3,725.00 | 0.0M |
| 2025-08-19 | 3,775.00 | 3,775.00 | 3,730.00 | 3,730.00 | 0.0M |
| 2025-08-18 | 3,765.00 | 3,815.00 | 3,745.00 | 3,745.00 | 0.0M |
| 2025-08-15 | 3,980.00 | 3,980.00 | 3,705.00 | 3,800.00 | 0.0M |
| 2025-08-14 | 3,875.00 | 3,920.00 | 3,755.00 | 3,910.00 | 0.0M |
| 2025-08-13 | 3,630.00 | 3,995.00 | 3,630.00 | 3,920.00 | 0.0M |
| 2025-08-12 | 3,805.00 | 3,805.00 | 3,580.00 | 3,625.00 | 0.0M |
| 2025-08-08 | 3,300.00 | 3,555.00 | 3,300.00 | 3,525.00 | 0.0M |
| 2025-08-07 | 3,220.00 | 3,290.00 | 3,220.00 | 3,290.00 | 0.0M |
| 2025-08-06 | 3,240.00 | 3,240.00 | 3,195.00 | 3,220.00 | 0.0M |
| 2025-08-05 | 3,140.00 | 3,195.00 | 3,120.00 | 3,195.00 | 0.0M |
| 2025-08-04 | 3,050.00 | 3,140.00 | 2,990.00 | 3,140.00 | 0.0M |
| 2025-08-01 | 3,020.00 | 3,075.00 | 2,990.00 | 3,050.00 | 0.0M |
| 2025-07-31 | 3,030.00 | 3,030.00 | 2,995.00 | 2,995.00 | 0.0M |
| 2025-07-30 | 2,999.00 | 3,035.00 | 2,990.00 | 3,010.00 | 0.0M |
| 2025-07-29 | 3,040.00 | 3,040.00 | 2,990.00 | 2,999.00 | 0.0M |
| 2025-07-28 | 3,085.00 | 3,085.00 | 2,995.00 | 3,060.00 | 0.0M |
| 2025-07-25 | 3,080.00 | 3,080.00 | 3,060.00 | 3,060.00 | 0.0M |
| 2025-07-24 | 3,215.00 | 3,215.00 | 3,000.00 | 3,075.00 | 0.0M |
| 2025-07-23 | 3,260.00 | 3,260.00 | 3,080.00 | 3,175.00 | 0.0M |
| 2025-07-22 | 3,270.00 | 3,270.00 | 3,200.00 | 3,245.00 | 0.0M |
| 2025-07-18 | 3,175.00 | 3,200.00 | 3,175.00 | 3,200.00 | 0.0M |
| 2025-07-17 | 3,300.00 | 3,300.00 | 3,130.00 | 3,175.00 | 0.0M |
| 2025-07-16 | 3,240.00 | 3,385.00 | 3,105.00 | 3,230.00 | 0.0M |
| 2025-07-15 | 3,225.00 | 3,230.00 | 3,200.00 | 3,220.00 | 0.0M |
| 2025-07-14 | 3,200.00 | 3,220.00 | 3,190.00 | 3,190.00 | 0.0M |
| 2025-07-11 | 3,180.00 | 3,195.00 | 3,180.00 | 3,190.00 | 0.0M |
| 2025-07-10 | 3,235.00 | 3,240.00 | 3,155.00 | 3,235.00 | 0.0M |
| 2025-07-09 | 3,125.00 | 3,180.00 | 3,125.00 | 3,180.00 | 0.0M |
| 2025-07-08 | 3,180.00 | 3,180.00 | 3,125.00 | 3,125.00 | 0.0M |
| 2025-07-07 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2025-07-04 | 3,150.00 | 3,155.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2025-07-03 | 3,135.00 | 3,155.00 | 3,135.00 | 3,155.00 | 0.0M |
| 2025-07-02 | 3,190.00 | 3,190.00 | 3,175.00 | 3,180.00 | 0.0M |
| 2025-07-01 | 3,135.00 | 3,175.00 | 3,135.00 | 3,175.00 | 0.0M |
| 2025-06-30 | 3,065.00 | 3,135.00 | 3,065.00 | 3,135.00 | 0.0M |
| 2025-06-27 | 3,130.00 | 3,130.00 | 3,060.00 | 3,060.00 | 0.0M |
| 2025-06-26 | 3,100.00 | 3,130.00 | 3,100.00 | 3,130.00 | 0.0M |
| 2025-06-25 | 3,125.00 | 3,125.00 | 3,115.00 | 3,115.00 | 0.0M |
| 2025-06-24 | 3,025.00 | 3,130.00 | 3,025.00 | 3,125.00 | 0.0M |
| 2025-06-23 | 3,010.00 | 3,050.00 | 3,010.00 | 3,030.00 | 0.0M |
| 2025-06-20 | 3,090.00 | 3,090.00 | 3,010.00 | 3,050.00 | 0.0M |
| 2025-06-18 | 3,070.00 | 3,070.00 | 3,060.00 | 3,060.00 | 0.0M |
| 2025-06-17 | 3,070.00 | 3,070.00 | 3,060.00 | 3,060.00 | 0.0M |
| 2025-06-16 | 2,830.00 | 3,105.00 | 2,830.00 | 3,080.00 | 0.0M |
| 2025-06-13 | 3,155.00 | 3,155.00 | 2,786.00 | 2,820.00 | 0.0M |
| 2025-06-12 | 3,225.00 | 3,225.00 | 3,170.00 | 3,170.00 | 0.0M |
| 2025-06-11 | 3,185.00 | 3,240.00 | 3,155.00 | 3,240.00 | 0.0M |
| 2025-06-10 | 3,220.00 | 3,240.00 | 3,170.00 | 3,240.00 | 0.0M |
| 2025-06-09 | 3,235.00 | 3,235.00 | 3,150.00 | 3,205.00 | 0.0M |
| 2025-06-06 | 3,160.00 | 3,245.00 | 3,155.00 | 3,175.00 | 0.0M |
| 2025-06-05 | 3,105.00 | 3,200.00 | 3,105.00 | 3,200.00 | 0.0M |
| 2025-06-04 | 3,135.00 | 3,135.00 | 3,105.00 | 3,135.00 | 0.0M |
| 2025-06-03 | 3,070.00 | 3,135.00 | 3,050.00 | 3,135.00 | 0.0M |
| 2025-06-02 | 3,060.00 | 3,090.00 | 3,030.00 | 3,030.00 | 0.0M |
| 2025-05-30 | 3,000.00 | 3,070.00 | 2,984.00 | 3,060.00 | 0.0M |
| 2025-05-29 | 3,010.00 | 3,080.00 | 2,996.00 | 3,070.00 | 0.0M |
| 2025-05-28 | 2,968.00 | 3,080.00 | 2,869.00 | 3,080.00 | 0.0M |
| 2025-05-27 | 2,966.00 | 2,967.00 | 2,966.00 | 2,967.00 | 0.0M |
| 2025-05-26 | 3,000.00 | 3,000.00 | 2,971.00 | 2,971.00 | 0.0M |
| 2025-05-23 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2025-05-22 | 2,988.00 | 2,989.00 | 2,974.00 | 2,989.00 | 0.0M |
| 2025-05-21 | 2,970.00 | 2,975.00 | 2,962.00 | 2,962.00 | 0.0M |
| 2025-05-20 | 2,942.00 | 2,969.00 | 2,942.00 | 2,968.00 | 0.0M |
| 2025-05-19 | 2,949.00 | 3,005.00 | 2,949.00 | 2,967.00 | 0.0M |
| 2025-05-16 | 2,975.00 | 2,975.00 | 2,903.00 | 2,903.00 | 0.0M |
| 2025-05-15 | 3,085.00 | 3,090.00 | 2,915.00 | 2,990.00 | 0.0M |
| 2025-05-14 | 2,761.00 | 2,813.00 | 2,740.00 | 2,813.00 | 0.0M |
| 2025-05-13 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.0M |
| 2025-05-12 | 2,765.00 | 2,768.00 | 2,731.00 | 2,731.00 | 0.0M |
| 2025-05-09 | 2,745.00 | 2,753.00 | 2,745.00 | 2,745.00 | 0.0M |
| 2025-05-08 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.0M |
| 2025-05-07 | 2,755.00 | 2,760.00 | 2,726.00 | 2,726.00 | 0.0M |
| 2025-05-02 | 2,728.00 | 2,770.00 | 2,725.00 | 2,770.00 | 0.0M |
| 2025-05-01 | 2,816.00 | 2,816.00 | 2,728.00 | 2,728.00 | 0.0M |
| 2025-04-30 | 2,752.00 | 2,799.00 | 2,752.00 | 2,799.00 | 0.0M |
| 2025-04-28 | 2,771.00 | 2,821.00 | 2,750.00 | 2,767.00 | 0.0M |
| 2025-04-25 | 2,823.00 | 2,823.00 | 2,771.00 | 2,771.00 | 0.0M |
| 2025-04-24 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2025-04-23 | 2,752.00 | 2,760.00 | 2,750.00 | 2,760.00 | 0.0M |
| 2025-04-22 | 2,761.00 | 2,761.00 | 2,761.00 | 2,761.00 | 0.0M |
| 2025-04-21 | 2,807.00 | 2,807.00 | 2,773.00 | 2,777.00 | 0.0M |
| 2025-04-18 | 2,806.00 | 2,852.00 | 2,801.00 | 2,808.00 | 0.0M |
| 2025-04-17 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0M |
| 2025-04-16 | 2,805.00 | 2,810.00 | 2,802.00 | 2,810.00 | 0.0M |
| 2025-04-15 | 2,794.00 | 2,825.00 | 2,772.00 | 2,823.00 | 0.0M |
| 2025-04-14 | 2,709.00 | 2,800.00 | 2,689.00 | 2,744.00 | 0.0M |
| 2025-04-11 | 2,550.00 | 2,559.00 | 2,550.00 | 2,559.00 | 0.0M |
| 2025-04-10 | 2,787.00 | 2,787.00 | 2,591.00 | 2,600.00 | 0.0M |
| 2025-04-09 | 2,540.00 | 2,649.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2025-04-08 | 2,400.00 | 2,709.00 | 2,400.00 | 2,640.00 | 0.0M |
| 2025-04-07 | 2,138.00 | 2,331.00 | 2,138.00 | 2,296.00 | 0.0M |
| 2025-04-04 | 2,560.00 | 2,560.00 | 2,451.00 | 2,538.00 | 0.0M |
| 2025-04-03 | 2,600.00 | 2,602.00 | 2,580.00 | 2,590.00 | 0.0M |
| 2025-04-02 | 2,655.00 | 2,666.00 | 2,601.00 | 2,620.00 | 0.0M |
| 2025-04-01 | 2,696.00 | 2,696.00 | 2,614.00 | 2,648.00 | 0.0M |
| 2025-03-31 | 2,655.00 | 2,711.00 | 2,652.00 | 2,696.00 | 0.0M |
| 2025-03-28 | 2,549.00 | 2,700.00 | 2,549.00 | 2,665.00 | 0.0M |
| 2025-03-27 | 2,991.00 | 3,050.00 | 2,899.00 | 2,899.00 | 0.0M |
| 2025-03-26 | 3,050.00 | 3,055.00 | 2,986.00 | 2,990.00 | 0.0M |
| 2025-03-25 | 3,025.00 | 3,030.00 | 3,000.00 | 3,010.00 | 0.0M |
| 2025-03-24 | 3,000.00 | 3,030.00 | 3,000.00 | 3,025.00 | 0.0M |
| 2025-03-21 | 2,995.00 | 3,010.00 | 2,979.00 | 3,000.00 | 0.0M |
| 2025-03-19 | 3,010.00 | 3,010.00 | 2,991.00 | 2,991.00 | 0.0M |
| 2025-03-18 | 3,010.00 | 3,010.00 | 2,951.00 | 2,992.00 | 0.0M |
| 2025-03-17 | 2,998.00 | 3,010.00 | 2,970.00 | 2,970.00 | 0.0M |
| 2025-03-14 | 2,972.00 | 2,991.00 | 2,953.00 | 2,990.00 | 0.0M |
| 2025-03-13 | 2,992.00 | 2,992.00 | 2,936.00 | 2,943.00 | 0.0M |
| 2025-03-12 | 2,990.00 | 2,990.00 | 2,936.00 | 2,942.00 | 0.0M |
| 2025-03-11 | 3,000.00 | 3,040.00 | 2,915.00 | 2,990.00 | 0.0M |
| 2025-03-10 | 3,005.00 | 3,050.00 | 2,970.00 | 3,050.00 | 0.0M |
| 2025-03-07 | 2,990.00 | 3,040.00 | 2,990.00 | 3,000.00 | 0.0M |
| 2025-03-06 | 3,000.00 | 3,070.00 | 3,000.00 | 3,060.00 | 0.0M |
| 2025-03-05 | 3,020.00 | 3,080.00 | 3,020.00 | 3,065.00 | 0.0M |
| 2025-03-04 | 3,080.00 | 3,080.00 | 3,000.00 | 3,020.00 | 0.0M |
| 2025-03-03 | 3,085.00 | 3,100.00 | 2,949.00 | 3,080.00 | 0.0M |
| 2025-02-28 | 3,045.00 | 3,050.00 | 3,045.00 | 3,050.00 | 0.0M |
| 2025-02-27 | 2,938.00 | 3,045.00 | 2,910.00 | 3,045.00 | 0.0M |
| 2025-02-26 | 2,947.00 | 2,949.00 | 2,901.00 | 2,910.00 | 0.0M |
| 2025-02-25 | 2,913.00 | 2,932.00 | 2,901.00 | 2,910.00 | 0.0M |
| 2025-02-21 | 2,905.00 | 2,942.00 | 2,905.00 | 2,913.00 | 0.0M |
| 2025-02-20 | 2,975.00 | 2,975.00 | 2,905.00 | 2,910.00 | 0.0M |
| 2025-02-19 | 2,919.00 | 2,999.00 | 2,919.00 | 2,931.00 | 0.0M |
| 2025-02-18 | 2,981.00 | 2,981.00 | 2,900.00 | 2,918.00 | 0.0M |
| 2025-02-17 | 2,981.00 | 3,020.00 | 2,978.00 | 2,981.00 | 0.0M |
| 2025-02-14 | 3,040.00 | 3,050.00 | 2,910.00 | 2,931.00 | 0.0M |
| 2025-02-13 | 3,065.00 | 3,080.00 | 3,045.00 | 3,080.00 | 0.0M |
| 2025-02-12 | 3,110.00 | 3,130.00 | 3,045.00 | 3,120.00 | 0.0M |
| 2025-02-10 | 3,140.00 | 3,140.00 | 3,020.00 | 3,045.00 | 0.0M |
| 2025-02-07 | 3,155.00 | 3,155.00 | 3,070.00 | 3,080.00 | 0.0M |
| 2025-02-06 | 3,075.00 | 3,250.00 | 3,055.00 | 3,085.00 | 0.0M |
| 2025-02-05 | 2,984.00 | 3,095.00 | 2,984.00 | 3,060.00 | 0.0M |
| 2025-02-04 | 2,989.00 | 2,996.00 | 2,951.00 | 2,996.00 | 0.0M |
| 2025-02-03 | 2,925.00 | 2,975.00 | 2,902.00 | 2,970.00 | 0.0M |
| 2025-01-31 | 2,846.00 | 2,925.00 | 2,827.00 | 2,925.00 | 0.0M |
| 2025-01-30 | 2,798.00 | 2,845.00 | 2,798.00 | 2,840.00 | 0.0M |
| 2025-01-29 | 2,777.00 | 2,786.00 | 2,746.00 | 2,786.00 | 0.0M |
| 2025-01-28 | 2,741.00 | 2,760.00 | 2,741.00 | 2,747.00 | 0.0M |
| 2025-01-27 | 2,728.00 | 2,746.00 | 2,725.00 | 2,725.00 | 0.0M |
| 2025-01-24 | 2,671.00 | 2,727.00 | 2,671.00 | 2,727.00 | 0.0M |
| 2025-01-23 | 2,705.00 | 2,705.00 | 2,668.00 | 2,690.00 | 0.0M |
| 2025-01-22 | 2,722.00 | 2,722.00 | 2,700.00 | 2,710.00 | 0.0M |
| 2025-01-21 | 2,705.00 | 2,722.00 | 2,690.00 | 2,722.00 | 0.0M |
| 2025-01-20 | 2,697.00 | 2,730.00 | 2,697.00 | 2,700.00 | 0.0M |
| 2025-01-17 | 2,700.00 | 2,726.00 | 2,686.00 | 2,697.00 | 0.0M |
| 2025-01-16 | 2,710.00 | 2,724.00 | 2,698.00 | 2,700.00 | 0.0M |
| 2025-01-15 | 2,735.00 | 2,735.00 | 2,705.00 | 2,706.00 | 0.0M |
| 2025-01-14 | 2,727.00 | 2,735.00 | 2,700.00 | 2,705.00 | 0.0M |
| 2025-01-10 | 2,706.00 | 2,709.00 | 2,700.00 | 2,705.00 | 0.0M |
| 2025-01-09 | 2,738.00 | 2,738.00 | 2,710.00 | 2,710.00 | 0.0M |
| 2025-01-08 | 2,748.00 | 2,748.00 | 2,700.00 | 2,722.00 | 0.0M |
| 2025-01-07 | 2,759.00 | 2,759.00 | 2,726.00 | 2,726.00 | 0.0M |
| 2025-01-06 | 2,683.00 | 2,710.00 | 2,676.00 | 2,709.00 | 0.0M |