1,809.00
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 | 1,823.00 | 1,827.00 | 1,802.00 | 1,809.00 | 0.1M |
| 2025-09-25 | 1,823.00 | 1,837.00 | 1,810.00 | 1,810.00 | 0.1M |
| 2025-09-24 | 1,808.00 | 1,845.00 | 1,801.00 | 1,832.00 | 0.1M |
| 2025-09-22 | 1,795.00 | 1,824.00 | 1,795.00 | 1,811.00 | 0.0M |
| 2025-09-19 | 1,842.00 | 1,849.00 | 1,794.00 | 1,794.00 | 0.1M |
| 2025-09-18 | 1,830.00 | 1,831.00 | 1,810.00 | 1,818.00 | 0.0M |
| 2025-09-17 | 1,861.00 | 1,861.00 | 1,811.00 | 1,822.00 | 0.1M |
| 2025-09-16 | 1,864.00 | 1,887.00 | 1,861.00 | 1,866.00 | 0.1M |
| 2025-09-12 | 1,852.00 | 1,866.00 | 1,843.00 | 1,852.00 | 0.1M |
| 2025-09-11 | 1,820.00 | 1,852.00 | 1,819.00 | 1,852.00 | 0.1M |
| 2025-09-10 | 1,829.00 | 1,830.00 | 1,812.00 | 1,828.00 | 0.0M |
| 2025-09-09 | 1,825.00 | 1,840.00 | 1,809.00 | 1,812.00 | 0.1M |
| 2025-09-08 | 1,809.00 | 1,819.00 | 1,805.00 | 1,819.00 | 0.0M |
| 2025-09-05 | 1,774.00 | 1,808.00 | 1,774.00 | 1,802.00 | 0.1M |
| 2025-09-04 | 1,772.00 | 1,788.00 | 1,768.00 | 1,773.00 | 0.0M |
| 2025-09-03 | 1,762.00 | 1,792.00 | 1,756.00 | 1,770.00 | 0.1M |
| 2025-09-02 | 1,772.00 | 1,784.00 | 1,760.00 | 1,781.00 | 0.1M |
| 2025-09-01 | 1,771.00 | 1,771.00 | 1,722.00 | 1,764.00 | 0.2M |
| 2025-08-29 | 1,800.00 | 1,814.00 | 1,782.00 | 1,783.00 | 0.1M |
| 2025-08-28 | 1,817.00 | 1,823.00 | 1,782.00 | 1,800.00 | 0.1M |
| 2025-08-27 | 1,880.00 | 1,888.00 | 1,813.00 | 1,818.00 | 0.1M |
| 2025-08-26 | 1,863.00 | 1,890.00 | 1,853.00 | 1,878.00 | 0.1M |
| 2025-08-25 | 1,862.00 | 1,886.00 | 1,848.00 | 1,864.00 | 0.1M |
| 2025-08-22 | 1,820.00 | 1,848.00 | 1,808.00 | 1,834.00 | 0.1M |
| 2025-08-21 | 1,798.00 | 1,819.00 | 1,797.00 | 1,801.00 | 0.1M |
| 2025-08-20 | 1,860.00 | 1,872.00 | 1,795.00 | 1,810.00 | 0.2M |
| 2025-08-19 | 1,835.00 | 1,868.00 | 1,825.00 | 1,856.00 | 0.1M |
| 2025-08-18 | 1,826.00 | 1,851.00 | 1,822.00 | 1,839.00 | 0.1M |
| 2025-08-15 | 1,804.00 | 1,819.00 | 1,784.00 | 1,814.00 | 0.1M |
| 2025-08-14 | 1,840.00 | 1,854.00 | 1,807.00 | 1,814.00 | 0.1M |
| 2025-08-13 | 1,862.00 | 1,885.00 | 1,840.00 | 1,843.00 | 0.1M |
| 2025-08-12 | 1,905.00 | 1,908.00 | 1,833.00 | 1,849.00 | 0.2M |
| 2025-08-08 | 1,933.00 | 1,963.00 | 1,855.00 | 1,879.00 | 0.4M |
| 2025-08-07 | 2,200.00 | 2,233.00 | 1,915.00 | 1,925.00 | 0.5M |
| 2025-08-06 | 2,192.00 | 2,222.00 | 2,192.00 | 2,212.00 | 0.1M |
| 2025-08-05 | 2,187.00 | 2,219.00 | 2,167.00 | 2,195.00 | 0.1M |
| 2025-08-04 | 2,107.00 | 2,173.00 | 2,096.00 | 2,157.00 | 0.1M |
| 2025-08-01 | 2,179.00 | 2,215.00 | 2,168.00 | 2,191.00 | 0.1M |
| 2025-07-31 | 2,176.00 | 2,191.00 | 2,162.00 | 2,185.00 | 0.1M |
| 2025-07-30 | 2,157.00 | 2,179.00 | 2,131.00 | 2,158.00 | 0.1M |
| 2025-07-29 | 2,126.00 | 2,147.00 | 2,111.00 | 2,135.00 | 0.1M |
| 2025-07-28 | 2,169.00 | 2,180.00 | 2,122.00 | 2,130.00 | 0.1M |
| 2025-07-25 | 2,150.00 | 2,168.00 | 2,129.00 | 2,164.00 | 0.1M |
| 2025-07-24 | 2,200.00 | 2,237.00 | 2,153.00 | 2,174.00 | 0.1M |
| 2025-07-23 | 2,213.00 | 2,230.00 | 2,142.00 | 2,188.00 | 0.1M |
| 2025-07-22 | 2,122.00 | 2,184.00 | 2,102.00 | 2,163.00 | 0.1M |
| 2025-07-18 | 2,135.00 | 2,150.00 | 2,111.00 | 2,135.00 | 0.1M |
| 2025-07-17 | 2,056.00 | 2,137.00 | 2,038.00 | 2,126.00 | 0.2M |
| 2025-07-16 | 2,031.00 | 2,063.00 | 2,020.00 | 2,048.00 | 0.1M |
| 2025-07-15 | 2,000.00 | 2,038.00 | 2,000.00 | 2,033.00 | 0.1M |
| 2025-07-14 | 1,957.00 | 2,007.00 | 1,937.00 | 1,998.00 | 0.1M |
| 2025-07-11 | 1,919.00 | 1,989.00 | 1,916.00 | 1,955.00 | 0.2M |
| 2025-07-10 | 1,903.00 | 1,940.00 | 1,898.00 | 1,909.00 | 0.1M |
| 2025-07-09 | 1,910.00 | 1,921.00 | 1,889.00 | 1,906.00 | 0.1M |
| 2025-07-08 | 1,855.00 | 1,896.00 | 1,853.00 | 1,880.00 | 0.1M |
| 2025-07-07 | 1,838.00 | 1,841.00 | 1,793.00 | 1,830.00 | 0.1M |
| 2025-07-04 | 1,850.00 | 1,861.00 | 1,805.00 | 1,838.00 | 0.1M |
| 2025-07-03 | 1,861.00 | 1,883.00 | 1,836.00 | 1,843.00 | 0.1M |
| 2025-07-02 | 1,842.00 | 1,909.00 | 1,820.00 | 1,873.00 | 0.1M |
| 2025-07-01 | 1,917.00 | 1,925.00 | 1,880.00 | 1,915.00 | 0.1M |
| 2025-06-30 | 1,947.00 | 1,966.00 | 1,914.00 | 1,915.00 | 0.1M |
| 2025-06-27 | 1,915.00 | 1,923.00 | 1,889.00 | 1,923.00 | 0.1M |
| 2025-06-26 | 1,856.00 | 1,914.00 | 1,847.00 | 1,878.00 | 0.1M |
| 2025-06-25 | 1,860.00 | 1,867.00 | 1,810.00 | 1,840.00 | 0.1M |
| 2025-06-24 | 1,764.00 | 1,837.00 | 1,736.00 | 1,837.00 | 0.1M |
| 2025-06-23 | 1,747.00 | 1,752.00 | 1,726.00 | 1,736.00 | 0.1M |
| 2025-06-20 | 1,750.00 | 1,763.00 | 1,745.00 | 1,747.00 | 0.1M |
| 2025-06-19 | 1,786.00 | 1,786.00 | 1,761.00 | 1,761.00 | 0.1M |
| 2025-06-18 | 1,786.00 | 1,800.00 | 1,771.00 | 1,786.00 | 0.1M |
| 2025-06-17 | 1,794.00 | 1,809.00 | 1,780.00 | 1,800.00 | 0.0M |
| 2025-06-16 | 1,800.00 | 1,800.00 | 1,768.00 | 1,774.00 | 0.1M |
| 2025-06-13 | 1,852.00 | 1,856.00 | 1,768.00 | 1,789.00 | 0.1M |
| 2025-06-12 | 1,847.00 | 1,875.00 | 1,820.00 | 1,871.00 | 0.1M |
| 2025-06-11 | 1,835.00 | 1,844.00 | 1,818.00 | 1,843.00 | 0.0M |
| 2025-06-10 | 1,850.00 | 1,866.00 | 1,822.00 | 1,825.00 | 0.1M |
| 2025-06-09 | 1,840.00 | 1,853.00 | 1,813.00 | 1,833.00 | 0.1M |
| 2025-06-06 | 1,893.00 | 1,893.00 | 1,840.00 | 1,843.00 | 0.1M |
| 2025-06-05 | 1,831.00 | 1,876.00 | 1,830.00 | 1,864.00 | 0.1M |
| 2025-06-04 | 1,877.00 | 1,905.00 | 1,850.00 | 1,855.00 | 0.1M |
| 2025-06-03 | 1,882.00 | 1,891.00 | 1,841.00 | 1,875.00 | 0.1M |
| 2025-06-02 | 1,853.00 | 1,921.00 | 1,851.00 | 1,896.00 | 0.1M |
| 2025-05-30 | 1,887.00 | 1,891.00 | 1,867.00 | 1,877.00 | 0.1M |
| 2025-05-29 | 1,891.00 | 1,940.00 | 1,883.00 | 1,891.00 | 0.1M |
| 2025-05-28 | 1,856.00 | 1,882.00 | 1,848.00 | 1,878.00 | 0.1M |
| 2025-05-27 | 1,808.00 | 1,858.00 | 1,808.00 | 1,831.00 | 0.1M |
| 2025-05-26 | 1,784.00 | 1,819.00 | 1,767.00 | 1,806.00 | 0.1M |
| 2025-05-23 | 1,770.00 | 1,840.00 | 1,749.00 | 1,781.00 | 0.1M |
| 2025-05-22 | 1,765.00 | 1,771.00 | 1,737.00 | 1,750.00 | 0.1M |
| 2025-05-21 | 1,771.00 | 1,808.00 | 1,765.00 | 1,789.00 | 0.1M |
| 2025-05-20 | 1,840.00 | 1,857.00 | 1,784.00 | 1,784.00 | 0.1M |
| 2025-05-19 | 1,806.00 | 1,836.00 | 1,786.00 | 1,805.00 | 0.1M |
| 2025-05-16 | 1,756.00 | 1,822.00 | 1,753.00 | 1,806.00 | 0.2M |
| 2025-05-15 | 1,780.00 | 1,800.00 | 1,747.00 | 1,776.00 | 0.2M |
| 2025-05-14 | 1,873.00 | 1,892.00 | 1,750.00 | 1,786.00 | 0.5M |
| 2025-05-13 | 1,545.00 | 1,894.00 | 1,506.00 | 1,858.00 | 1.3M |
| 2025-05-12 | 1,518.00 | 1,534.00 | 1,491.00 | 1,534.00 | 0.1M |
| 2025-05-09 | 1,492.00 | 1,509.00 | 1,474.00 | 1,505.00 | 0.2M |
| 2025-05-08 | 1,460.00 | 1,474.00 | 1,443.00 | 1,462.00 | 0.1M |
| 2025-05-07 | 1,436.00 | 1,465.00 | 1,414.00 | 1,455.00 | 0.2M |
| 2025-05-02 | 1,461.00 | 1,470.00 | 1,432.00 | 1,443.00 | 0.3M |
| 2025-05-01 | 1,430.00 | 1,462.00 | 1,410.00 | 1,458.00 | 0.1M |
| 2025-04-30 | 1,444.00 | 1,452.00 | 1,414.00 | 1,442.00 | 0.1M |
| 2025-04-28 | 1,442.00 | 1,459.00 | 1,424.00 | 1,445.00 | 0.1M |
| 2025-04-25 | 1,410.00 | 1,434.00 | 1,406.00 | 1,421.00 | 0.1M |
| 2025-04-24 | 1,395.00 | 1,412.00 | 1,385.00 | 1,388.00 | 0.1M |
| 2025-04-23 | 1,389.00 | 1,401.00 | 1,344.00 | 1,384.00 | 0.1M |
| 2025-04-22 | 1,340.00 | 1,352.00 | 1,332.00 | 1,339.00 | 0.0M |
| 2025-04-21 | 1,391.00 | 1,395.00 | 1,343.00 | 1,343.00 | 0.1M |
| 2025-04-18 | 1,384.00 | 1,414.00 | 1,375.00 | 1,402.00 | 0.1M |
| 2025-04-17 | 1,364.00 | 1,387.00 | 1,356.00 | 1,376.00 | 0.0M |
| 2025-04-16 | 1,400.00 | 1,408.00 | 1,354.00 | 1,364.00 | 0.1M |
| 2025-04-15 | 1,380.00 | 1,405.00 | 1,372.00 | 1,378.00 | 0.1M |
| 2025-04-14 | 1,370.00 | 1,397.00 | 1,345.00 | 1,388.00 | 0.1M |
| 2025-04-11 | 1,267.00 | 1,374.00 | 1,262.00 | 1,369.00 | 0.2M |
| 2025-04-10 | 1,367.00 | 1,367.00 | 1,309.00 | 1,347.00 | 0.4M |
| 2025-04-09 | 1,251.00 | 1,255.00 | 1,177.00 | 1,198.00 | 0.2M |
| 2025-04-08 | 1,270.00 | 1,323.00 | 1,266.00 | 1,293.00 | 0.2M |
| 2025-04-07 | 1,205.00 | 1,211.00 | 1,141.00 | 1,165.00 | 0.3M |
| 2025-04-04 | 1,402.00 | 1,419.00 | 1,288.00 | 1,324.00 | 0.5M |
| 2025-04-03 | 1,524.00 | 1,541.00 | 1,464.00 | 1,483.00 | 0.3M |
| 2025-04-02 | 1,646.00 | 1,662.00 | 1,604.00 | 1,619.00 | 0.1M |
| 2025-04-01 | 1,649.00 | 1,649.00 | 1,619.00 | 1,620.00 | 0.1M |
| 2025-03-31 | 1,650.00 | 1,679.00 | 1,630.00 | 1,647.00 | 0.2M |
| 2025-03-28 | 1,695.00 | 1,715.00 | 1,677.00 | 1,690.00 | 0.2M |
| 2025-03-27 | 1,646.00 | 1,725.00 | 1,646.00 | 1,725.00 | 0.3M |
| 2025-03-26 | 1,651.00 | 1,668.00 | 1,627.00 | 1,664.00 | 0.3M |
| 2025-03-25 | 1,551.00 | 1,666.00 | 1,544.00 | 1,642.00 | 1.4M |
| 2025-03-24 | 1,467.00 | 1,490.00 | 1,450.00 | 1,471.00 | 0.1M |
| 2025-03-21 | 1,452.00 | 1,479.00 | 1,452.00 | 1,458.00 | 0.1M |
| 2025-03-19 | 1,451.00 | 1,487.00 | 1,445.00 | 1,445.00 | 0.2M |
| 2025-03-18 | 1,420.00 | 1,438.00 | 1,420.00 | 1,434.00 | 0.1M |
| 2025-03-17 | 1,450.00 | 1,450.00 | 1,414.00 | 1,415.00 | 0.1M |
| 2025-03-14 | 1,396.00 | 1,431.00 | 1,392.00 | 1,423.00 | 0.1M |
| 2025-03-13 | 1,442.00 | 1,455.00 | 1,397.00 | 1,410.00 | 0.1M |
| 2025-03-12 | 1,366.00 | 1,440.00 | 1,357.00 | 1,418.00 | 0.2M |
| 2025-03-11 | 1,345.00 | 1,372.00 | 1,335.00 | 1,358.00 | 0.2M |
| 2025-03-10 | 1,377.00 | 1,384.00 | 1,350.00 | 1,350.00 | 0.1M |
| 2025-03-07 | 1,369.00 | 1,369.00 | 1,335.00 | 1,347.00 | 0.2M |
| 2025-03-06 | 1,421.00 | 1,437.00 | 1,400.00 | 1,409.00 | 0.1M |
| 2025-03-05 | 1,408.00 | 1,415.00 | 1,400.00 | 1,409.00 | 0.1M |
| 2025-03-04 | 1,428.00 | 1,435.00 | 1,386.00 | 1,408.00 | 0.2M |
| 2025-03-03 | 1,439.00 | 1,445.00 | 1,423.00 | 1,433.00 | 0.1M |
| 2025-02-28 | 1,429.00 | 1,456.00 | 1,408.00 | 1,427.00 | 0.2M |
| 2025-02-27 | 1,465.00 | 1,482.00 | 1,449.00 | 1,449.00 | 0.1M |
| 2025-02-26 | 1,440.00 | 1,475.00 | 1,429.00 | 1,465.00 | 0.2M |
| 2025-02-25 | 1,496.00 | 1,499.00 | 1,462.00 | 1,464.00 | 0.2M |
| 2025-02-21 | 1,517.00 | 1,533.00 | 1,482.00 | 1,526.00 | 0.2M |
| 2025-02-20 | 1,587.00 | 1,604.00 | 1,528.00 | 1,530.00 | 0.2M |
| 2025-02-19 | 1,575.00 | 1,615.00 | 1,570.00 | 1,594.00 | 0.2M |
| 2025-02-18 | 1,547.00 | 1,578.00 | 1,508.00 | 1,570.00 | 0.2M |
| 2025-02-17 | 1,561.00 | 1,588.00 | 1,560.00 | 1,566.00 | 0.3M |
| 2025-02-14 | 1,550.00 | 1,618.00 | 1,538.00 | 1,562.00 | 0.4M |
| 2025-02-13 | 1,440.00 | 1,614.00 | 1,417.00 | 1,584.00 | 0.9M |
| 2025-02-12 | 1,419.00 | 1,424.00 | 1,392.00 | 1,419.00 | 0.2M |
| 2025-02-10 | 1,394.00 | 1,415.00 | 1,369.00 | 1,410.00 | 0.2M |
| 2025-02-07 | 1,397.00 | 1,403.00 | 1,373.00 | 1,398.00 | 0.1M |
| 2025-02-06 | 1,406.00 | 1,417.00 | 1,397.00 | 1,397.00 | 0.2M |
| 2025-02-05 | 1,413.00 | 1,419.00 | 1,398.00 | 1,406.00 | 0.1M |
| 2025-02-04 | 1,461.00 | 1,465.00 | 1,404.00 | 1,410.00 | 0.2M |
| 2025-02-03 | 1,450.00 | 1,464.00 | 1,444.00 | 1,445.00 | 0.2M |
| 2025-01-31 | 1,480.00 | 1,492.00 | 1,475.00 | 1,479.00 | 0.1M |
| 2025-01-30 | 1,464.00 | 1,470.00 | 1,450.00 | 1,469.00 | 0.1M |
| 2025-01-29 | 1,466.00 | 1,477.00 | 1,456.00 | 1,470.00 | 0.1M |
| 2025-01-28 | 1,430.00 | 1,457.00 | 1,428.00 | 1,453.00 | 0.1M |
| 2025-01-27 | 1,455.00 | 1,460.00 | 1,430.00 | 1,433.00 | 0.1M |
| 2025-01-24 | 1,456.00 | 1,473.00 | 1,445.00 | 1,455.00 | 0.1M |
| 2025-01-23 | 1,467.00 | 1,480.00 | 1,463.00 | 1,466.00 | 0.1M |
| 2025-01-22 | 1,499.00 | 1,509.00 | 1,479.00 | 1,479.00 | 0.1M |
| 2025-01-21 | 1,465.00 | 1,492.00 | 1,460.00 | 1,482.00 | 0.1M |
| 2025-01-20 | 1,464.00 | 1,464.00 | 1,446.00 | 1,452.00 | 0.1M |
| 2025-01-17 | 1,460.00 | 1,469.00 | 1,431.00 | 1,444.00 | 0.1M |
| 2025-01-16 | 1,467.00 | 1,473.00 | 1,457.00 | 1,460.00 | 0.1M |
| 2025-01-15 | 1,460.00 | 1,488.00 | 1,452.00 | 1,467.00 | 0.1M |
| 2025-01-14 | 1,500.00 | 1,509.00 | 1,470.00 | 1,480.00 | 0.1M |
| 2025-01-10 | 1,537.00 | 1,545.00 | 1,504.00 | 1,504.00 | 0.1M |
| 2025-01-09 | 1,558.00 | 1,587.00 | 1,544.00 | 1,566.00 | 0.1M |
| 2025-01-08 | 1,603.00 | 1,615.00 | 1,553.00 | 1,562.00 | 0.2M |
| 2025-01-07 | 1,625.00 | 1,645.00 | 1,614.00 | 1,618.00 | 0.1M |
| 2025-01-06 | 1,671.00 | 1,676.00 | 1,611.00 | 1,615.00 | 0.1M |