1,862.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 1,230.00 | 1,270.00 | 1,225.00 | 1,258.00 | 0.1M |
| 2024-12-27 | 1,226.00 | 1,246.00 | 1,218.00 | 1,237.00 | 0.1M |
| 2024-12-26 | 1,235.00 | 1,255.00 | 1,215.00 | 1,219.00 | 0.2M |
| 2024-12-25 | 1,221.00 | 1,233.00 | 1,212.00 | 1,222.00 | 0.1M |
| 2024-12-24 | 1,229.00 | 1,233.00 | 1,210.00 | 1,213.00 | 0.1M |
| 2024-12-23 | 1,213.00 | 1,227.00 | 1,205.00 | 1,225.00 | 0.2M |
| 2024-12-20 | 1,216.00 | 1,234.00 | 1,204.00 | 1,209.00 | 0.2M |
| 2024-12-19 | 1,223.00 | 1,239.00 | 1,213.00 | 1,216.00 | 0.2M |
| 2024-12-18 | 1,266.00 | 1,273.00 | 1,246.00 | 1,249.00 | 0.1M |
| 2024-12-17 | 1,276.00 | 1,287.00 | 1,258.00 | 1,273.00 | 0.1M |
| 2024-12-16 | 1,304.00 | 1,306.00 | 1,275.00 | 1,279.00 | 0.1M |
| 2024-12-13 | 1,358.00 | 1,360.00 | 1,313.00 | 1,313.00 | 0.1M |
| 2024-12-12 | 1,349.00 | 1,353.00 | 1,325.00 | 1,339.00 | 0.1M |
| 2024-12-11 | 1,350.00 | 1,363.00 | 1,332.00 | 1,348.00 | 0.1M |
| 2024-12-10 | 1,340.00 | 1,365.00 | 1,315.00 | 1,339.00 | 0.1M |
| 2024-12-09 | 1,291.00 | 1,333.00 | 1,291.00 | 1,317.00 | 0.2M |
| 2024-12-06 | 1,270.00 | 1,270.00 | 1,243.00 | 1,261.00 | 0.0M |
| 2024-12-05 | 1,271.00 | 1,273.00 | 1,243.00 | 1,269.00 | 0.1M |
| 2024-12-04 | 1,274.00 | 1,282.00 | 1,260.00 | 1,268.00 | 0.1M |
| 2024-12-03 | 1,230.00 | 1,268.00 | 1,230.00 | 1,263.00 | 0.1M |
| 2024-12-02 | 1,235.00 | 1,239.00 | 1,220.00 | 1,230.00 | 0.1M |
| 2024-11-29 | 1,240.00 | 1,245.00 | 1,230.00 | 1,232.00 | 0.0M |
| 2024-11-28 | 1,200.00 | 1,256.00 | 1,200.00 | 1,239.00 | 0.2M |
| 2024-11-27 | 1,221.00 | 1,221.00 | 1,200.00 | 1,203.00 | 0.1M |
| 2024-11-26 | 1,232.00 | 1,242.00 | 1,210.00 | 1,212.00 | 0.1M |
| 2024-11-25 | 1,220.00 | 1,228.00 | 1,211.00 | 1,218.00 | 0.1M |
| 2024-11-22 | 1,216.00 | 1,228.00 | 1,206.00 | 1,216.00 | 0.1M |
| 2024-11-21 | 1,175.00 | 1,220.00 | 1,172.00 | 1,218.00 | 0.2M |
| 2024-11-20 | 1,206.00 | 1,218.00 | 1,165.00 | 1,166.00 | 0.2M |
| 2024-11-19 | 1,202.00 | 1,223.00 | 1,202.00 | 1,211.00 | 0.1M |
| 2024-11-18 | 1,215.00 | 1,224.00 | 1,197.00 | 1,202.00 | 0.1M |
| 2024-11-15 | 1,206.00 | 1,225.00 | 1,205.00 | 1,212.00 | 0.1M |
| 2024-11-14 | 1,226.00 | 1,231.00 | 1,208.00 | 1,213.00 | 0.1M |
| 2024-11-13 | 1,230.00 | 1,257.00 | 1,210.00 | 1,224.00 | 0.3M |
| 2024-11-12 | 1,320.00 | 1,326.00 | 1,278.00 | 1,284.00 | 0.2M |
| 2024-11-11 | 1,301.00 | 1,314.00 | 1,277.00 | 1,308.00 | 0.1M |
| 2024-11-08 | 1,276.00 | 1,316.00 | 1,275.00 | 1,304.00 | 0.1M |
| 2024-11-07 | 1,279.00 | 1,295.00 | 1,260.00 | 1,274.00 | 0.1M |
| 2024-11-06 | 1,277.00 | 1,282.00 | 1,258.00 | 1,272.00 | 0.0M |
| 2024-11-05 | 1,305.00 | 1,305.00 | 1,265.00 | 1,277.00 | 0.0M |
| 2024-11-01 | 1,305.00 | 1,329.00 | 1,300.00 | 1,300.00 | 0.1M |
| 2024-10-31 | 1,304.00 | 1,325.00 | 1,298.00 | 1,325.00 | 0.0M |
| 2024-10-30 | 1,307.00 | 1,309.00 | 1,286.00 | 1,305.00 | 0.1M |
| 2024-10-29 | 1,269.00 | 1,307.00 | 1,269.00 | 1,307.00 | 0.1M |
| 2024-10-28 | 1,193.00 | 1,279.00 | 1,193.00 | 1,273.00 | 0.1M |
| 2024-10-25 | 1,235.00 | 1,235.00 | 1,194.00 | 1,195.00 | 0.2M |
| 2024-10-24 | 1,227.00 | 1,242.00 | 1,221.00 | 1,232.00 | 0.0M |
| 2024-10-23 | 1,251.00 | 1,251.00 | 1,217.00 | 1,227.00 | 0.1M |
| 2024-10-22 | 1,275.00 | 1,289.00 | 1,249.00 | 1,251.00 | 0.1M |
| 2024-10-21 | 1,257.00 | 1,284.00 | 1,246.00 | 1,280.00 | 0.1M |
| 2024-10-18 | 1,248.00 | 1,273.00 | 1,246.00 | 1,257.00 | 0.1M |
| 2024-10-17 | 1,258.00 | 1,258.00 | 1,239.00 | 1,258.00 | 0.1M |
| 2024-10-16 | 1,259.00 | 1,263.00 | 1,245.00 | 1,260.00 | 0.1M |
| 2024-10-15 | 1,279.00 | 1,279.00 | 1,237.00 | 1,256.00 | 0.2M |
| 2024-10-11 | 1,280.00 | 1,294.00 | 1,277.00 | 1,278.00 | 0.1M |
| 2024-10-10 | 1,325.00 | 1,326.00 | 1,286.00 | 1,294.00 | 0.1M |
| 2024-10-09 | 1,303.00 | 1,333.00 | 1,300.00 | 1,310.00 | 0.1M |
| 2024-10-08 | 1,289.00 | 1,310.00 | 1,277.00 | 1,288.00 | 0.1M |
| 2024-10-07 | 1,312.00 | 1,330.00 | 1,293.00 | 1,293.00 | 0.2M |
| 2024-10-04 | 1,265.00 | 1,277.00 | 1,251.00 | 1,270.00 | 0.1M |
| 2024-10-03 | 1,280.00 | 1,285.00 | 1,253.00 | 1,267.00 | 0.1M |
| 2024-10-02 | 1,289.00 | 1,300.00 | 1,266.00 | 1,267.00 | 0.1M |
| 2024-10-01 | 1,290.00 | 1,318.00 | 1,290.00 | 1,297.00 | 0.1M |
| 2024-09-30 | 1,272.00 | 1,319.00 | 1,271.00 | 1,293.00 | 0.1M |
| 2024-09-27 | 1,310.00 | 1,332.00 | 1,296.00 | 1,302.00 | 0.1M |
| 2024-09-26 | 1,304.00 | 1,321.00 | 1,287.00 | 1,304.00 | 0.1M |
| 2024-09-25 | 1,336.00 | 1,336.00 | 1,284.00 | 1,304.00 | 0.2M |
| 2024-09-24 | 1,365.00 | 1,380.00 | 1,325.00 | 1,344.00 | 0.1M |
| 2024-09-20 | 1,424.00 | 1,427.00 | 1,362.00 | 1,366.00 | 0.2M |
| 2024-09-19 | 1,466.00 | 1,466.00 | 1,414.00 | 1,414.00 | 0.1M |
| 2024-09-18 | 1,426.00 | 1,469.00 | 1,415.00 | 1,466.00 | 0.1M |
| 2024-09-17 | 1,422.00 | 1,470.00 | 1,374.00 | 1,399.00 | 0.1M |
| 2024-09-13 | 1,431.00 | 1,439.00 | 1,390.00 | 1,405.00 | 0.1M |
| 2024-09-12 | 1,408.00 | 1,429.00 | 1,365.00 | 1,429.00 | 0.2M |
| 2024-09-11 | 1,380.00 | 1,402.00 | 1,345.00 | 1,380.00 | 0.2M |
| 2024-09-10 | 1,374.00 | 1,375.00 | 1,341.00 | 1,359.00 | 0.1M |
| 2024-09-09 | 1,301.00 | 1,371.00 | 1,300.00 | 1,369.00 | 0.1M |
| 2024-09-06 | 1,398.00 | 1,398.00 | 1,316.00 | 1,346.00 | 0.1M |
| 2024-09-05 | 1,340.00 | 1,417.00 | 1,340.00 | 1,375.00 | 0.3M |
| 2024-09-04 | 1,302.00 | 1,360.00 | 1,302.00 | 1,332.00 | 0.2M |
| 2024-09-03 | 1,265.00 | 1,369.00 | 1,265.00 | 1,369.00 | 0.3M |
| 2024-09-02 | 1,319.00 | 1,319.00 | 1,252.00 | 1,270.00 | 0.1M |
| 2024-08-30 | 1,280.00 | 1,317.00 | 1,254.00 | 1,300.00 | 0.2M |
| 2024-08-29 | 1,273.00 | 1,310.00 | 1,258.00 | 1,269.00 | 0.1M |
| 2024-08-28 | 1,295.00 | 1,295.00 | 1,262.00 | 1,294.00 | 0.1M |
| 2024-08-27 | 1,255.00 | 1,311.00 | 1,235.00 | 1,295.00 | 0.2M |
| 2024-08-26 | 1,217.00 | 1,258.00 | 1,204.00 | 1,258.00 | 0.2M |
| 2024-08-23 | 1,250.00 | 1,250.00 | 1,196.00 | 1,210.00 | 0.2M |
| 2024-08-22 | 1,203.00 | 1,255.00 | 1,187.00 | 1,245.00 | 0.2M |
| 2024-08-21 | 1,205.00 | 1,237.00 | 1,199.00 | 1,207.00 | 0.1M |
| 2024-08-20 | 1,196.00 | 1,222.00 | 1,194.00 | 1,209.00 | 0.1M |
| 2024-08-19 | 1,215.00 | 1,232.00 | 1,182.00 | 1,186.00 | 0.2M |
| 2024-08-16 | 1,233.00 | 1,233.00 | 1,196.00 | 1,214.00 | 0.2M |
| 2024-08-15 | 1,214.00 | 1,240.00 | 1,196.00 | 1,226.00 | 0.2M |
| 2024-08-14 | 1,150.00 | 1,237.00 | 1,142.00 | 1,230.00 | 0.4M |
| 2024-08-13 | 1,195.00 | 1,200.00 | 1,127.00 | 1,139.00 | 0.6M |
| 2024-08-09 | 1,290.00 | 1,313.00 | 1,233.00 | 1,285.00 | 0.3M |
| 2024-08-08 | 1,226.00 | 1,257.00 | 1,178.00 | 1,220.00 | 0.2M |
| 2024-08-07 | 1,120.00 | 1,209.00 | 1,119.00 | 1,175.00 | 0.2M |
| 2024-08-06 | 1,100.00 | 1,158.00 | 1,100.00 | 1,130.00 | 0.2M |
| 2024-08-05 | 1,139.00 | 1,208.00 | 1,000.00 | 1,007.00 | 0.6M |
| 2024-08-02 | 1,322.00 | 1,339.00 | 1,259.00 | 1,259.00 | 0.4M |
| 2024-08-01 | 1,380.00 | 1,386.00 | 1,325.00 | 1,382.00 | 0.1M |
| 2024-07-31 | 1,371.00 | 1,382.00 | 1,343.00 | 1,382.00 | 0.1M |
| 2024-07-30 | 1,320.00 | 1,381.00 | 1,316.00 | 1,378.00 | 0.2M |
| 2024-07-29 | 1,309.00 | 1,335.00 | 1,303.00 | 1,314.00 | 0.3M |
| 2024-07-26 | 1,340.00 | 1,350.00 | 1,311.00 | 1,339.00 | 0.4M |
| 2024-07-25 | 1,355.00 | 1,371.00 | 1,334.00 | 1,334.00 | 0.3M |
| 2024-07-24 | 1,416.00 | 1,436.00 | 1,383.00 | 1,384.00 | 0.2M |
| 2024-07-23 | 1,411.00 | 1,478.00 | 1,391.00 | 1,419.00 | 0.3M |
| 2024-07-22 | 1,428.00 | 1,436.00 | 1,383.00 | 1,388.00 | 0.3M |
| 2024-07-19 | 1,453.00 | 1,482.00 | 1,426.00 | 1,436.00 | 0.3M |
| 2024-07-18 | 1,460.00 | 1,490.00 | 1,430.00 | 1,438.00 | 0.2M |
| 2024-07-17 | 1,459.00 | 1,517.00 | 1,447.00 | 1,478.00 | 0.7M |
| 2024-07-16 | 1,470.00 | 1,495.00 | 1,417.00 | 1,467.00 | 0.5M |
| 2024-07-12 | 1,360.00 | 1,479.00 | 1,353.00 | 1,477.00 | 1.1M |
| 2024-07-11 | 1,360.00 | 1,372.00 | 1,326.00 | 1,372.00 | 0.4M |
| 2024-07-10 | 1,383.00 | 1,407.00 | 1,327.00 | 1,347.00 | 0.5M |
| 2024-07-09 | 1,342.00 | 1,392.00 | 1,342.00 | 1,373.00 | 0.5M |
| 2024-07-08 | 1,377.00 | 1,394.00 | 1,341.00 | 1,343.00 | 0.5M |
| 2024-07-05 | 1,374.00 | 1,415.00 | 1,362.00 | 1,362.00 | 0.7M |
| 2024-07-04 | 1,396.00 | 1,410.00 | 1,370.00 | 1,374.00 | 0.8M |
| 2024-07-03 | 1,460.00 | 1,467.00 | 1,396.00 | 1,401.00 | 0.8M |
| 2024-07-02 | 1,457.00 | 1,482.00 | 1,365.00 | 1,450.00 | 1.5M |
| 2024-07-01 | 1,527.00 | 1,564.00 | 1,430.00 | 1,435.00 | 3.4M |
| 2024-06-28 | 1,688.00 | 1,764.00 | 1,450.00 | 1,506.00 | 13.1M |
| 2024-06-27 | 1,348.00 | 1,648.00 | 1,337.00 | 1,648.00 | 12.7M |