1,095.30
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 | 1,085.00 | 1,129.90 | 1,080.00 | 1,095.30 | 0.0M |
| 2025-09-25 | 1,063.00 | 1,109.85 | 1,060.30 | 1,076.10 | 0.1M |
| 2025-09-24 | 1,070.00 | 1,079.95 | 1,060.00 | 1,063.80 | 0.0M |
| 2025-09-23 | 1,050.00 | 1,085.00 | 1,050.00 | 1,065.55 | 0.0M |
| 2025-09-22 | 1,070.00 | 1,088.10 | 1,050.00 | 1,051.95 | 0.0M |
| 2025-09-19 | 1,080.05 | 1,097.25 | 1,065.00 | 1,065.05 | 0.0M |
| 2025-09-18 | 1,075.05 | 1,086.95 | 1,075.00 | 1,075.00 | 0.0M |
| 2025-09-17 | 1,070.00 | 1,080.05 | 1,070.00 | 1,070.10 | 0.0M |
| 2025-09-16 | 1,070.65 | 1,099.90 | 1,070.00 | 1,070.00 | 0.0M |
| 2025-09-15 | 1,089.00 | 1,089.00 | 1,070.00 | 1,070.65 | 0.0M |
| 2025-09-12 | 1,080.00 | 1,090.00 | 1,080.00 | 1,080.25 | 0.0M |
| 2025-09-11 | 1,087.80 | 1,099.00 | 1,070.15 | 1,072.25 | 0.0M |
| 2025-09-10 | 1,088.00 | 1,088.00 | 1,070.05 | 1,078.45 | 0.0M |
| 2025-09-09 | 1,056.00 | 1,098.80 | 1,053.00 | 1,067.45 | 0.0M |
| 2025-09-08 | 1,080.00 | 1,099.00 | 1,051.20 | 1,078.35 | 0.0M |
| 2025-09-05 | 1,081.65 | 1,099.00 | 1,075.00 | 1,099.00 | 0.0M |
| 2025-09-04 | 1,100.00 | 1,100.00 | 1,075.00 | 1,081.65 | 0.0M |
| 2025-09-03 | 1,060.30 | 1,097.95 | 1,060.30 | 1,075.10 | 0.0M |
| 2025-09-02 | 1,050.00 | 1,100.00 | 1,050.00 | 1,060.20 | 0.0M |
| 2025-09-01 | 1,150.00 | 1,150.00 | 1,100.00 | 1,100.10 | 0.0M |
| 2025-08-29 | 1,120.00 | 1,120.00 | 1,085.00 | 1,095.85 | 0.0M |
| 2025-08-28 | 1,080.25 | 1,100.00 | 1,070.00 | 1,072.60 | 0.0M |
| 2025-08-26 | 1,103.90 | 1,128.00 | 1,094.50 | 1,099.00 | 0.0M |
| 2025-08-25 | 1,100.00 | 1,135.00 | 1,100.00 | 1,103.90 | 0.0M |
| 2025-08-22 | 1,115.00 | 1,149.80 | 1,115.00 | 1,119.35 | 0.0M |
| 2025-08-21 | 1,153.00 | 1,153.00 | 1,115.20 | 1,130.00 | 0.0M |
| 2025-08-20 | 1,155.00 | 1,155.00 | 1,140.00 | 1,144.30 | 0.0M |
| 2025-08-19 | 1,130.00 | 1,157.95 | 1,130.00 | 1,138.00 | 0.0M |
| 2025-08-18 | 1,120.00 | 1,187.00 | 1,120.00 | 1,131.05 | 0.0M |
| 2025-08-14 | 1,189.90 | 1,189.90 | 1,140.00 | 1,154.65 | 0.0M |
| 2025-08-13 | 1,163.00 | 1,163.20 | 1,126.00 | 1,156.85 | 0.0M |
| 2025-08-12 | 1,081.00 | 1,124.85 | 1,080.05 | 1,107.85 | 0.0M |
| 2025-08-11 | 1,109.95 | 1,143.00 | 1,085.05 | 1,090.45 | 0.0M |
| 2025-08-08 | 1,097.55 | 1,110.50 | 1,080.00 | 1,095.00 | 0.0M |
| 2025-08-07 | 1,100.00 | 1,135.00 | 1,075.00 | 1,076.00 | 0.0M |
| 2025-08-06 | 1,108.00 | 1,133.80 | 1,081.00 | 1,099.90 | 0.0M |
| 2025-08-05 | 1,077.70 | 1,108.45 | 1,061.00 | 1,079.85 | 0.0M |
| 2025-08-04 | 1,021.00 | 1,101.35 | 1,021.00 | 1,055.70 | 0.0M |
| 2025-08-01 | 1,019.40 | 1,070.35 | 1,019.40 | 1,048.95 | 0.0M |
| 2025-07-31 | 1,020.00 | 1,026.00 | 1,017.70 | 1,019.40 | 0.0M |
| 2025-07-30 | 1,111.00 | 1,111.00 | 1,060.00 | 1,060.15 | 0.0M |
| 2025-07-29 | 1,146.00 | 1,146.00 | 1,100.00 | 1,109.65 | 0.0M |
| 2025-07-28 | 1,175.00 | 1,175.00 | 1,101.00 | 1,146.00 | 0.0M |
| 2025-07-25 | 1,159.00 | 1,165.00 | 1,132.00 | 1,152.10 | 0.0M |
| 2025-07-24 | 1,146.50 | 1,160.00 | 1,130.00 | 1,141.95 | 0.0M |
| 2025-07-23 | 1,134.00 | 1,160.00 | 1,130.00 | 1,146.50 | 0.0M |
| 2025-07-22 | 1,150.00 | 1,160.00 | 1,130.00 | 1,136.40 | 0.0M |
| 2025-07-21 | 1,130.00 | 1,179.00 | 1,130.00 | 1,134.95 | 0.0M |
| 2025-07-18 | 1,145.00 | 1,145.00 | 1,130.00 | 1,133.55 | 0.0M |
| 2025-07-17 | 1,135.00 | 1,140.00 | 1,121.00 | 1,131.35 | 0.0M |
| 2025-07-16 | 1,100.00 | 1,121.90 | 1,100.00 | 1,109.45 | 0.0M |
| 2025-07-15 | 1,135.00 | 1,165.00 | 1,120.00 | 1,121.85 | 0.0M |
| 2025-07-14 | 1,150.00 | 1,169.70 | 1,120.00 | 1,129.40 | 0.0M |
| 2025-07-11 | 1,140.00 | 1,175.75 | 1,120.00 | 1,121.15 | 0.0M |
| 2025-07-10 | 1,109.00 | 1,119.85 | 1,050.00 | 1,119.80 | 0.0M |
| 2025-07-09 | 1,099.00 | 1,126.00 | 1,032.00 | 1,066.55 | 0.0M |
| 2025-07-08 | 1,054.85 | 1,085.85 | 1,054.85 | 1,073.90 | 0.0M |
| 2025-07-07 | 1,001.90 | 1,051.95 | 1,001.90 | 1,034.15 | 0.0M |
| 2025-07-04 | 1,005.00 | 1,021.40 | 972.80 | 1,001.90 | 0.0M |
| 2025-07-03 | 959.65 | 972.85 | 940.00 | 972.80 | 0.0M |
| 2025-07-02 | 926.45 | 926.55 | 900.00 | 926.55 | 0.0M |
| 2025-07-01 | 879.95 | 882.45 | 855.00 | 882.45 | 0.0M |
| 2025-06-30 | 811.00 | 840.45 | 811.00 | 840.45 | 0.0M |
| 2025-06-27 | 856.00 | 861.95 | 800.00 | 800.45 | 0.0M |
| 2025-06-26 | 802.00 | 821.75 | 799.90 | 821.75 | 0.0M |
| 2025-06-25 | 754.95 | 782.65 | 754.95 | 782.65 | 0.0M |
| 2025-06-24 | 725.00 | 745.40 | 716.00 | 745.40 | 0.0M |
| 2025-06-23 | 690.00 | 734.00 | 690.00 | 709.95 | 0.0M |
| 2025-06-20 | 700.95 | 700.95 | 699.90 | 700.00 | 0.0M |
| 2025-06-19 | 672.50 | 680.00 | 672.50 | 675.00 | 0.0M |
| 2025-06-18 | 686.90 | 687.00 | 666.00 | 670.00 | 0.0M |
| 2025-06-17 | 655.00 | 655.00 | 655.00 | 655.00 | 0.0M |
| 2025-06-16 | 655.00 | 660.00 | 655.00 | 655.00 | 0.0M |
| 2025-06-13 | 655.00 | 660.00 | 655.00 | 660.00 | 0.0M |
| 2025-06-12 | 655.05 | 655.05 | 655.00 | 655.00 | 0.0M |
| 2025-06-11 | 655.00 | 660.00 | 655.00 | 659.00 | 0.0M |
| 2025-06-10 | 660.00 | 660.00 | 649.30 | 660.00 | 0.0M |
| 2025-06-09 | 680.25 | 699.00 | 655.00 | 660.00 | 0.0M |
| 2025-06-06 | 650.00 | 682.50 | 650.00 | 680.25 | 0.0M |
| 2025-06-05 | 655.00 | 655.00 | 650.00 | 650.00 | 0.0M |
| 2025-06-04 | 680.00 | 682.50 | 645.00 | 655.00 | 0.0M |
| 2025-06-03 | 650.00 | 650.00 | 645.00 | 650.00 | 0.0M |
| 2025-06-02 | 675.00 | 684.75 | 645.00 | 649.20 | 0.0M |
| 2025-05-30 | 652.15 | 652.15 | 652.15 | 652.15 | 0.0M |
| 2025-05-29 | 660.00 | 660.00 | 652.10 | 652.10 | 0.0M |
| 2025-05-28 | 660.00 | 660.00 | 652.00 | 652.00 | 0.0M |
| 2025-05-27 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0M |
| 2025-05-26 | 646.00 | 660.00 | 646.00 | 660.00 | 0.0M |
| 2025-05-23 | 663.00 | 663.00 | 646.00 | 660.00 | 0.0M |
| 2025-05-22 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0M |
| 2025-05-21 | 640.00 | 640.00 | 639.00 | 639.00 | 0.0M |
| 2025-05-20 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2025-05-19 | 635.00 | 635.05 | 635.00 | 635.05 | 0.0M |
| 2025-05-16 | 635.05 | 635.05 | 635.00 | 635.00 | 0.0M |
| 2025-05-15 | 635.05 | 635.05 | 635.05 | 635.05 | 0.0M |
| 2025-05-14 | 625.05 | 626.00 | 625.00 | 625.00 | 0.0M |
| 2025-05-13 | 650.00 | 650.00 | 625.05 | 625.05 | 0.0M |
| 2025-05-12 | 660.00 | 660.00 | 625.05 | 630.00 | 0.0M |
| 2025-05-09 | 643.00 | 643.00 | 625.00 | 630.00 | 0.0M |
| 2025-05-08 | 625.05 | 625.05 | 625.00 | 625.00 | 0.0M |
| 2025-05-07 | 625.05 | 625.05 | 625.00 | 625.00 | 0.0M |
| 2025-05-06 | 625.05 | 625.05 | 625.00 | 625.00 | 0.0M |
| 2025-05-05 | 630.00 | 630.00 | 625.00 | 625.00 | 0.0M |
| 2025-05-02 | 660.00 | 660.00 | 635.00 | 635.05 | 0.0M |
| 2025-04-30 | 636.00 | 640.00 | 635.00 | 635.00 | 0.0M |
| 2025-04-29 | 635.00 | 635.05 | 635.00 | 635.00 | 0.0M |
| 2025-04-28 | 635.05 | 635.05 | 635.00 | 635.00 | 0.0M |
| 2025-04-25 | 635.05 | 635.05 | 635.00 | 635.05 | 0.0M |
| 2025-04-24 | 641.00 | 641.00 | 635.00 | 635.05 | 0.0M |
| 2025-04-23 | 660.00 | 660.00 | 635.00 | 641.00 | 0.0M |
| 2025-04-22 | 635.00 | 641.00 | 635.00 | 640.00 | 0.0M |
| 2025-04-21 | 625.00 | 640.00 | 625.00 | 635.00 | 0.0M |
| 2025-04-17 | 630.00 | 630.00 | 625.10 | 629.95 | 0.0M |
| 2025-04-16 | 625.05 | 630.00 | 625.00 | 630.00 | 0.0M |
| 2025-04-15 | 625.05 | 630.00 | 625.00 | 625.00 | 0.0M |
| 2025-04-11 | 629.00 | 629.00 | 624.20 | 624.20 | 0.0M |
| 2025-04-09 | 630.00 | 630.00 | 625.00 | 630.00 | 0.0M |
| 2025-04-08 | 625.10 | 629.95 | 625.00 | 629.25 | 0.0M |
| 2025-04-07 | 630.00 | 659.90 | 625.00 | 625.05 | 0.0M |
| 2025-04-04 | 630.00 | 655.00 | 630.00 | 630.00 | 0.0M |
| 2025-04-03 | 629.00 | 629.00 | 625.00 | 628.85 | 0.0M |
| 2025-04-02 | 625.00 | 629.00 | 625.00 | 629.00 | 0.0M |
| 2025-04-01 | 625.00 | 629.00 | 625.00 | 629.00 | 0.0M |
| 2025-03-28 | 620.20 | 624.00 | 620.00 | 622.00 | 0.0M |
| 2025-03-27 | 624.00 | 624.00 | 624.00 | 624.00 | 0.0M |
| 2025-03-26 | 624.00 | 624.00 | 620.00 | 624.00 | 0.0M |
| 2025-03-25 | 619.75 | 620.00 | 616.00 | 620.00 | 0.0M |
| 2025-03-24 | 616.00 | 620.00 | 613.25 | 619.75 | 0.0M |
| 2025-03-21 | 612.50 | 630.00 | 610.00 | 613.75 | 0.0M |
| 2025-03-20 | 609.00 | 610.00 | 609.00 | 609.00 | 0.0M |
| 2025-03-19 | 605.00 | 605.00 | 605.00 | 605.00 | 0.0M |
| 2025-03-18 | 610.00 | 610.00 | 605.00 | 605.00 | 0.0M |
| 2025-03-17 | 610.00 | 610.00 | 605.00 | 606.25 | 0.0M |
| 2025-03-13 | 612.50 | 612.50 | 605.00 | 610.00 | 0.0M |
| 2025-03-12 | 605.50 | 605.50 | 605.50 | 605.50 | 0.0M |
| 2025-03-11 | 605.00 | 605.50 | 605.00 | 605.50 | 0.0M |
| 2025-03-07 | 605.50 | 605.50 | 605.50 | 605.50 | 0.0M |
| 2025-03-06 | 605.50 | 605.50 | 605.00 | 605.50 | 0.0M |
| 2025-03-05 | 612.50 | 612.50 | 605.00 | 605.50 | 0.0M |
| 2025-03-04 | 605.00 | 610.00 | 605.00 | 610.00 | 0.0M |
| 2025-03-03 | 610.00 | 612.50 | 605.00 | 605.00 | 0.0M |
| 2025-02-28 | 605.00 | 610.00 | 605.00 | 610.00 | 0.0M |
| 2025-02-27 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0M |
| 2025-02-25 | 605.10 | 610.00 | 605.00 | 610.00 | 0.0M |
| 2025-02-24 | 605.00 | 605.00 | 605.00 | 605.00 | 0.0M |
| 2025-02-21 | 606.90 | 606.90 | 595.00 | 605.00 | 0.0M |
| 2025-02-20 | 590.50 | 595.00 | 590.50 | 595.00 | 0.0M |
| 2025-02-19 | 590.50 | 590.50 | 590.50 | 590.50 | 0.0M |
| 2025-02-18 | 585.00 | 590.00 | 585.00 | 590.00 | 0.0M |
| 2025-02-14 | 613.00 | 614.25 | 580.00 | 580.00 | 0.0M |
| 2025-02-13 | 595.00 | 595.00 | 582.50 | 585.00 | 0.0M |
| 2025-02-12 | 605.00 | 605.00 | 593.00 | 593.00 | 0.0M |
| 2025-02-11 | 610.00 | 610.00 | 605.00 | 605.00 | 0.0M |
| 2025-02-10 | 647.70 | 647.70 | 609.00 | 610.00 | 0.0M |
| 2025-02-07 | 633.05 | 635.00 | 630.00 | 635.00 | 0.0M |
| 2025-02-06 | 631.00 | 635.00 | 630.00 | 633.05 | 0.0M |
| 2025-02-05 | 631.00 | 631.00 | 630.00 | 630.00 | 0.0M |
| 2025-02-04 | 650.00 | 650.00 | 625.00 | 631.00 | 0.0M |
| 2025-02-03 | 629.00 | 631.00 | 625.00 | 631.00 | 0.0M |
| 2025-02-01 | 626.00 | 630.00 | 626.00 | 629.00 | 0.0M |
| 2025-01-31 | 622.00 | 638.60 | 622.00 | 622.00 | 0.0M |
| 2025-01-30 | 620.00 | 638.60 | 620.00 | 620.00 | 0.0M |
| 2025-01-29 | 625.00 | 625.00 | 617.90 | 618.80 | 0.0M |
| 2025-01-28 | 620.00 | 625.00 | 620.00 | 625.00 | 0.0M |
| 2025-01-27 | 632.40 | 632.40 | 620.00 | 620.00 | 0.0M |
| 2025-01-24 | 618.10 | 620.00 | 618.10 | 620.00 | 0.0M |
| 2025-01-23 | 609.00 | 612.00 | 609.00 | 612.00 | 0.0M |
| 2025-01-22 | 611.00 | 611.00 | 609.00 | 609.00 | 0.0M |
| 2025-01-21 | 626.00 | 628.00 | 605.00 | 605.00 | 0.0M |
| 2025-01-20 | 620.00 | 628.90 | 605.00 | 628.00 | 0.0M |
| 2025-01-17 | 609.00 | 629.00 | 602.00 | 629.00 | 0.0M |
| 2025-01-16 | 620.00 | 620.00 | 602.00 | 609.00 | 0.0M |
| 2025-01-15 | 602.00 | 620.00 | 602.00 | 615.90 | 0.0M |
| 2025-01-14 | 599.00 | 605.00 | 599.00 | 605.00 | 0.0M |
| 2025-01-13 | 644.65 | 644.70 | 595.00 | 601.00 | 0.0M |
| 2025-01-10 | 600.00 | 614.20 | 590.00 | 614.00 | 0.0M |
| 2025-01-09 | 613.95 | 613.95 | 585.00 | 585.00 | 0.0M |
| 2025-01-08 | 585.00 | 590.00 | 585.00 | 585.00 | 0.0M |
| 2025-01-07 | 616.00 | 617.00 | 585.00 | 590.00 | 0.0M |
| 2025-01-06 | 614.25 | 614.25 | 585.00 | 587.80 | 0.0M |
| 2025-01-03 | 589.85 | 589.85 | 585.00 | 585.00 | 0.0M |
| 2025-01-02 | 590.00 | 590.00 | 586.00 | 589.85 | 0.0M |
| 2025-01-01 | 590.35 | 618.90 | 585.00 | 590.00 | 0.0M |