1,499.00
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 | 1,440.00 | 1,499.00 | 1,436.00 | 1,499.00 | 0.0M |
| 2025-09-25 | 1,500.00 | 1,500.00 | 1,431.00 | 1,450.00 | 0.0M |
| 2025-09-24 | 1,512.00 | 1,512.00 | 1,491.00 | 1,500.00 | 0.0M |
| 2025-09-22 | 1,499.00 | 1,524.00 | 1,483.00 | 1,510.00 | 0.0M |
| 2025-09-19 | 1,514.00 | 1,525.00 | 1,481.00 | 1,499.00 | 0.0M |
| 2025-09-18 | 1,533.00 | 1,533.00 | 1,510.00 | 1,514.00 | 0.0M |
| 2025-09-17 | 1,542.00 | 1,550.00 | 1,515.00 | 1,520.00 | 0.0M |
| 2025-09-16 | 1,535.00 | 1,552.00 | 1,519.00 | 1,542.00 | 0.0M |
| 2025-09-12 | 1,560.00 | 1,560.00 | 1,509.00 | 1,519.00 | 0.0M |
| 2025-09-11 | 1,502.00 | 1,569.00 | 1,502.00 | 1,550.00 | 0.0M |
| 2025-09-10 | 1,539.00 | 1,539.00 | 1,501.00 | 1,505.00 | 0.0M |
| 2025-09-09 | 1,557.00 | 1,557.00 | 1,514.00 | 1,533.00 | 0.0M |
| 2025-09-08 | 1,510.00 | 1,570.00 | 1,510.00 | 1,551.00 | 0.0M |
| 2025-09-05 | 1,510.00 | 1,525.00 | 1,492.00 | 1,494.00 | 0.0M |
| 2025-09-04 | 1,526.00 | 1,526.00 | 1,478.00 | 1,510.00 | 0.0M |
| 2025-09-03 | 1,460.00 | 1,525.00 | 1,449.00 | 1,519.00 | 0.1M |
| 2025-09-02 | 1,447.00 | 1,484.00 | 1,443.00 | 1,460.00 | 0.0M |
| 2025-09-01 | 1,454.00 | 1,461.00 | 1,434.00 | 1,450.00 | 0.0M |
| 2025-08-29 | 1,397.00 | 1,460.00 | 1,397.00 | 1,445.00 | 0.0M |
| 2025-08-28 | 1,388.00 | 1,413.00 | 1,386.00 | 1,405.00 | 0.0M |
| 2025-08-27 | 1,375.00 | 1,403.00 | 1,361.00 | 1,398.00 | 0.0M |
| 2025-08-26 | 1,343.00 | 1,381.00 | 1,318.00 | 1,375.00 | 0.0M |
| 2025-08-25 | 1,410.00 | 1,410.00 | 1,353.00 | 1,353.00 | 0.0M |
| 2025-08-22 | 1,410.00 | 1,423.00 | 1,388.00 | 1,405.00 | 0.0M |
| 2025-08-21 | 1,407.00 | 1,414.00 | 1,373.00 | 1,406.00 | 0.0M |
| 2025-08-20 | 1,383.00 | 1,411.00 | 1,381.00 | 1,391.00 | 0.0M |
| 2025-08-19 | 1,383.00 | 1,417.00 | 1,383.00 | 1,383.00 | 0.1M |
| 2025-08-18 | 1,320.00 | 1,367.00 | 1,310.00 | 1,365.00 | 0.0M |
| 2025-08-15 | 1,325.00 | 1,325.00 | 1,300.00 | 1,315.00 | 0.0M |
| 2025-08-14 | 1,312.00 | 1,324.00 | 1,293.00 | 1,308.00 | 0.0M |
| 2025-08-13 | 1,306.00 | 1,330.00 | 1,295.00 | 1,317.00 | 0.0M |
| 2025-08-12 | 1,295.00 | 1,320.00 | 1,276.00 | 1,316.00 | 0.0M |
| 2025-08-08 | 1,261.00 | 1,290.00 | 1,261.00 | 1,280.00 | 0.0M |
| 2025-08-07 | 1,271.00 | 1,305.00 | 1,270.00 | 1,270.00 | 0.0M |
| 2025-08-06 | 1,251.00 | 1,286.00 | 1,251.00 | 1,271.00 | 0.0M |
| 2025-08-05 | 1,207.00 | 1,284.00 | 1,207.00 | 1,261.00 | 0.1M |
| 2025-08-04 | 1,153.00 | 1,235.00 | 1,150.00 | 1,207.00 | 0.1M |
| 2025-08-01 | 1,210.00 | 1,210.00 | 1,181.00 | 1,183.00 | 0.0M |
| 2025-07-31 | 1,208.00 | 1,229.00 | 1,204.00 | 1,219.00 | 0.0M |
| 2025-07-30 | 1,258.00 | 1,269.00 | 1,212.00 | 1,218.00 | 0.0M |
| 2025-07-29 | 1,267.00 | 1,267.00 | 1,237.00 | 1,244.00 | 0.0M |
| 2025-07-28 | 1,250.00 | 1,277.00 | 1,250.00 | 1,268.00 | 0.0M |
| 2025-07-25 | 1,250.00 | 1,266.00 | 1,244.00 | 1,250.00 | 0.0M |
| 2025-07-24 | 1,231.00 | 1,254.00 | 1,220.00 | 1,251.00 | 0.0M |
| 2025-07-23 | 1,239.00 | 1,239.00 | 1,207.00 | 1,231.00 | 0.0M |
| 2025-07-22 | 1,209.00 | 1,279.00 | 1,209.00 | 1,237.00 | 0.1M |
| 2025-07-18 | 1,205.00 | 1,205.00 | 1,165.00 | 1,166.00 | 0.0M |
| 2025-07-17 | 1,158.00 | 1,206.00 | 1,158.00 | 1,200.00 | 0.0M |
| 2025-07-16 | 1,180.00 | 1,195.00 | 1,141.00 | 1,157.00 | 0.1M |
| 2025-07-15 | 1,260.00 | 1,277.00 | 1,173.00 | 1,180.00 | 0.1M |
| 2025-07-14 | 1,213.00 | 1,213.00 | 1,171.00 | 1,187.00 | 0.1M |
| 2025-07-11 | 1,257.00 | 1,257.00 | 1,212.00 | 1,212.00 | 0.0M |
| 2025-07-10 | 1,228.00 | 1,255.00 | 1,225.00 | 1,255.00 | 0.0M |
| 2025-07-09 | 1,240.00 | 1,254.00 | 1,213.00 | 1,228.00 | 0.0M |
| 2025-07-08 | 1,225.00 | 1,270.00 | 1,225.00 | 1,249.00 | 0.0M |
| 2025-07-07 | 1,264.00 | 1,278.00 | 1,225.00 | 1,236.00 | 0.0M |
| 2025-07-04 | 1,236.00 | 1,270.00 | 1,236.00 | 1,264.00 | 0.0M |
| 2025-07-03 | 1,210.00 | 1,234.00 | 1,207.00 | 1,231.00 | 0.0M |
| 2025-07-02 | 1,265.00 | 1,294.00 | 1,213.00 | 1,217.00 | 0.1M |
| 2025-07-01 | 1,309.00 | 1,309.00 | 1,235.00 | 1,235.00 | 0.0M |
| 2025-06-30 | 1,277.00 | 1,315.00 | 1,264.00 | 1,290.00 | 0.1M |
| 2025-06-27 | 1,255.00 | 1,277.00 | 1,238.00 | 1,250.00 | 0.0M |
| 2025-06-26 | 1,243.00 | 1,280.00 | 1,240.00 | 1,251.00 | 0.0M |
| 2025-06-25 | 1,302.00 | 1,305.00 | 1,224.00 | 1,242.00 | 0.1M |
| 2025-06-24 | 1,203.00 | 1,300.00 | 1,200.00 | 1,288.00 | 0.1M |
| 2025-06-23 | 1,162.00 | 1,250.00 | 1,160.00 | 1,192.00 | 0.1M |
| 2025-06-20 | 1,293.00 | 1,298.00 | 1,152.00 | 1,192.00 | 0.2M |
| 2025-06-19 | 1,327.00 | 1,370.00 | 1,254.00 | 1,304.00 | 0.2M |
| 2025-06-18 | 1,660.00 | 1,660.00 | 1,254.00 | 1,327.00 | 0.8M |
| 2025-06-17 | 1,130.00 | 1,400.00 | 1,128.00 | 1,400.00 | 0.9M |
| 2025-06-16 | 1,100.00 | 1,100.00 | 1,000.00 | 1,100.00 | 0.4M |
| 2025-06-13 | 954.00 | 964.00 | 940.00 | 950.00 | 0.0M |
| 2025-06-12 | 959.00 | 964.00 | 942.00 | 950.00 | 0.0M |
| 2025-06-11 | 948.00 | 960.00 | 935.00 | 960.00 | 0.0M |
| 2025-06-10 | 907.00 | 949.00 | 907.00 | 947.00 | 0.0M |
| 2025-06-09 | 846.00 | 900.00 | 846.00 | 900.00 | 0.0M |
| 2025-06-06 | 846.00 | 848.00 | 832.00 | 832.00 | 0.0M |
| 2025-06-05 | 831.00 | 844.00 | 822.00 | 844.00 | 0.0M |
| 2025-06-04 | 848.00 | 848.00 | 810.00 | 831.00 | 0.0M |
| 2025-06-03 | 830.00 | 848.00 | 800.00 | 820.00 | 0.0M |
| 2025-06-02 | 820.00 | 823.00 | 813.00 | 823.00 | 0.0M |
| 2025-05-30 | 815.00 | 835.00 | 815.00 | 825.00 | 0.0M |
| 2025-05-29 | 797.00 | 832.00 | 797.00 | 814.00 | 0.0M |
| 2025-05-28 | 790.00 | 805.00 | 784.00 | 795.00 | 0.0M |
| 2025-05-27 | 803.00 | 803.00 | 780.00 | 783.00 | 0.0M |
| 2025-05-26 | 834.00 | 834.00 | 783.00 | 803.00 | 0.0M |
| 2025-05-23 | 861.00 | 869.00 | 833.00 | 846.00 | 0.0M |
| 2025-05-22 | 864.00 | 889.00 | 857.00 | 857.00 | 0.0M |
| 2025-05-21 | 849.00 | 866.00 | 840.00 | 864.00 | 0.0M |
| 2025-05-20 | 840.00 | 842.00 | 840.00 | 842.00 | 0.0M |
| 2025-05-19 | 835.00 | 842.00 | 835.00 | 840.00 | 0.0M |
| 2025-05-16 | 845.00 | 845.00 | 833.00 | 835.00 | 0.0M |
| 2025-05-15 | 831.00 | 845.00 | 830.00 | 845.00 | 0.0M |
| 2025-05-14 | 842.00 | 842.00 | 828.00 | 831.00 | 0.0M |
| 2025-05-13 | 839.00 | 848.00 | 837.00 | 842.00 | 0.0M |
| 2025-05-12 | 844.00 | 847.00 | 835.00 | 835.00 | 0.0M |
| 2025-05-09 | 839.00 | 848.00 | 838.00 | 844.00 | 0.0M |
| 2025-05-08 | 844.00 | 890.00 | 794.00 | 839.00 | 0.1M |
| 2025-05-07 | 829.00 | 850.00 | 829.00 | 840.00 | 0.0M |
| 2025-05-02 | 814.00 | 825.00 | 814.00 | 824.00 | 0.0M |
| 2025-05-01 | 817.00 | 823.00 | 805.00 | 811.00 | 0.0M |
| 2025-04-30 | 810.00 | 830.00 | 779.00 | 816.00 | 0.0M |
| 2025-04-28 | 790.00 | 814.00 | 789.00 | 814.00 | 0.0M |
| 2025-04-25 | 751.00 | 800.00 | 751.00 | 800.00 | 0.0M |
| 2025-04-24 | 750.00 | 759.00 | 740.00 | 750.00 | 0.0M |
| 2025-04-23 | 775.00 | 776.00 | 747.00 | 747.00 | 0.0M |
| 2025-04-22 | 741.00 | 787.00 | 741.00 | 775.00 | 0.0M |
| 2025-04-21 | 721.00 | 741.00 | 721.00 | 741.00 | 0.0M |
| 2025-04-18 | 717.00 | 720.00 | 717.00 | 719.00 | 0.0M |
| 2025-04-17 | 715.00 | 723.00 | 715.00 | 717.00 | 0.0M |
| 2025-04-16 | 700.00 | 765.00 | 700.00 | 713.00 | 0.0M |
| 2025-04-15 | 682.00 | 684.00 | 662.00 | 670.00 | 0.0M |
| 2025-04-14 | 687.00 | 689.00 | 682.00 | 682.00 | 0.0M |
| 2025-04-11 | 640.00 | 679.00 | 628.00 | 679.00 | 0.0M |
| 2025-04-10 | 611.00 | 643.00 | 611.00 | 641.00 | 0.0M |
| 2025-04-09 | 578.00 | 613.00 | 578.00 | 599.00 | 0.0M |
| 2025-04-08 | 622.00 | 657.00 | 620.00 | 628.00 | 0.0M |
| 2025-04-07 | 612.00 | 647.00 | 612.00 | 630.00 | 0.0M |
| 2025-04-04 | 708.00 | 708.00 | 669.00 | 682.00 | 0.0M |
| 2025-04-03 | 709.00 | 712.00 | 693.00 | 712.00 | 0.0M |
| 2025-04-02 | 724.00 | 724.00 | 716.00 | 718.00 | 0.0M |
| 2025-04-01 | 728.00 | 728.00 | 720.00 | 722.00 | 0.0M |
| 2025-03-31 | 730.00 | 730.00 | 720.00 | 720.00 | 0.0M |
| 2025-03-28 | 711.00 | 721.00 | 706.00 | 721.00 | 0.0M |
| 2025-03-27 | 709.00 | 711.00 | 703.00 | 710.00 | 0.0M |
| 2025-03-26 | 710.00 | 710.00 | 705.00 | 708.00 | 0.0M |
| 2025-03-25 | 714.00 | 714.00 | 707.00 | 710.00 | 0.0M |
| 2025-03-24 | 709.00 | 709.00 | 700.00 | 705.00 | 0.0M |
| 2025-03-21 | 704.00 | 705.00 | 702.00 | 702.00 | 0.0M |
| 2025-03-19 | 702.00 | 707.00 | 700.00 | 707.00 | 0.0M |
| 2025-03-18 | 699.00 | 707.00 | 699.00 | 701.00 | 0.0M |
| 2025-03-17 | 702.00 | 712.00 | 702.00 | 703.00 | 0.0M |
| 2025-03-14 | 700.00 | 702.00 | 700.00 | 701.00 | 0.0M |
| 2025-03-13 | 695.00 | 701.00 | 695.00 | 701.00 | 0.0M |
| 2025-03-12 | 690.00 | 700.00 | 690.00 | 696.00 | 0.0M |
| 2025-03-11 | 700.00 | 701.00 | 689.00 | 700.00 | 0.0M |
| 2025-03-10 | 700.00 | 700.00 | 692.00 | 698.00 | 0.0M |
| 2025-03-07 | 695.00 | 707.00 | 690.00 | 690.00 | 0.0M |
| 2025-03-06 | 696.00 | 710.00 | 696.00 | 707.00 | 0.0M |
| 2025-03-05 | 691.00 | 704.00 | 691.00 | 704.00 | 0.0M |
| 2025-03-04 | 704.00 | 704.00 | 694.00 | 700.00 | 0.0M |
| 2025-03-03 | 712.00 | 712.00 | 704.00 | 704.00 | 0.0M |
| 2025-02-28 | 705.00 | 705.00 | 703.00 | 703.00 | 0.0M |
| 2025-02-27 | 705.00 | 714.00 | 705.00 | 714.00 | 0.0M |
| 2025-02-26 | 705.00 | 714.00 | 705.00 | 705.00 | 0.0M |
| 2025-02-25 | 716.00 | 716.00 | 703.00 | 705.00 | 0.0M |
| 2025-02-21 | 710.00 | 718.00 | 707.00 | 718.00 | 0.0M |
| 2025-02-20 | 712.00 | 713.00 | 705.00 | 710.00 | 0.0M |
| 2025-02-19 | 715.00 | 715.00 | 709.00 | 715.00 | 0.0M |
| 2025-02-18 | 730.00 | 730.00 | 716.00 | 716.00 | 0.0M |
| 2025-02-17 | 725.00 | 731.00 | 725.00 | 731.00 | 0.0M |
| 2025-02-14 | 730.00 | 730.00 | 722.00 | 725.00 | 0.0M |
| 2025-02-13 | 729.00 | 730.00 | 725.00 | 730.00 | 0.0M |
| 2025-02-12 | 725.00 | 732.00 | 725.00 | 731.00 | 0.0M |
| 2025-02-10 | 730.00 | 731.00 | 712.00 | 727.00 | 0.0M |
| 2025-02-07 | 735.00 | 735.00 | 726.00 | 733.00 | 0.0M |
| 2025-02-06 | 724.00 | 735.00 | 723.00 | 726.00 | 0.0M |
| 2025-02-05 | 733.00 | 733.00 | 703.00 | 725.00 | 0.0M |
| 2025-02-04 | 739.00 | 748.00 | 733.00 | 735.00 | 0.0M |
| 2025-02-03 | 748.00 | 748.00 | 739.00 | 739.00 | 0.0M |
| 2025-01-31 | 753.00 | 753.00 | 749.00 | 749.00 | 0.0M |
| 2025-01-30 | 740.00 | 747.00 | 740.00 | 747.00 | 0.0M |
| 2025-01-29 | 746.00 | 750.00 | 740.00 | 740.00 | 0.0M |
| 2025-01-28 | 750.00 | 750.00 | 746.00 | 748.00 | 0.0M |
| 2025-01-27 | 760.00 | 760.00 | 744.00 | 744.00 | 0.0M |
| 2025-01-24 | 757.00 | 777.00 | 757.00 | 767.00 | 0.0M |
| 2025-01-23 | 757.00 | 776.00 | 754.00 | 772.00 | 0.0M |
| 2025-01-22 | 765.00 | 770.00 | 758.00 | 758.00 | 0.0M |
| 2025-01-21 | 760.00 | 767.00 | 760.00 | 767.00 | 0.0M |
| 2025-01-20 | 760.00 | 762.00 | 741.00 | 760.00 | 0.0M |
| 2025-01-17 | 760.00 | 779.00 | 745.00 | 764.00 | 0.0M |
| 2025-01-16 | 765.00 | 784.00 | 754.00 | 754.00 | 0.0M |
| 2025-01-15 | 740.00 | 790.00 | 721.00 | 755.00 | 0.0M |
| 2025-01-14 | 733.00 | 739.00 | 728.00 | 739.00 | 0.0M |
| 2025-01-10 | 730.00 | 735.00 | 730.00 | 735.00 | 0.0M |
| 2025-01-09 | 731.00 | 732.00 | 731.00 | 732.00 | 0.0M |
| 2025-01-08 | 731.00 | 738.00 | 731.00 | 735.00 | 0.0M |
| 2025-01-07 | 746.00 | 746.00 | 740.00 | 742.00 | 0.0M |
| 2025-01-06 | 733.00 | 765.00 | 733.00 | 754.00 | 0.0M |