1,092.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 1,137.00 | 1,137.00 | 1,089.00 | 1,092.00 | 0.5M |
| 2025-09-29 | 1,210.00 | 1,330.00 | 1,119.00 | 1,122.00 | 4.5M |
| 2025-09-26 | 1,114.00 | 1,130.00 | 1,089.00 | 1,091.00 | 0.2M |
| 2025-09-25 | 1,120.00 | 1,148.00 | 1,107.00 | 1,114.00 | 0.1M |
| 2025-09-24 | 1,114.00 | 1,225.00 | 1,114.00 | 1,115.00 | 1.0M |
| 2025-09-23 | 1,133.00 | 1,156.00 | 1,117.00 | 1,121.00 | 0.1M |
| 2025-09-22 | 1,145.00 | 1,150.00 | 1,128.00 | 1,128.00 | 0.1M |
| 2025-09-19 | 1,154.00 | 1,168.00 | 1,145.00 | 1,145.00 | 0.1M |
| 2025-09-18 | 1,130.00 | 1,150.00 | 1,126.00 | 1,150.00 | 0.1M |
| 2025-09-17 | 1,130.00 | 1,145.00 | 1,117.00 | 1,130.00 | 0.1M |
| 2025-09-16 | 1,141.00 | 1,146.00 | 1,126.00 | 1,130.00 | 0.1M |
| 2025-09-15 | 1,156.00 | 1,162.00 | 1,140.00 | 1,146.00 | 0.1M |
| 2025-09-12 | 1,165.00 | 1,165.00 | 1,149.00 | 1,155.00 | 0.2M |
| 2025-09-11 | 1,165.00 | 1,174.00 | 1,152.00 | 1,156.00 | 0.1M |
| 2025-09-10 | 1,158.00 | 1,180.00 | 1,132.00 | 1,166.00 | 0.2M |
| 2025-09-09 | 1,156.00 | 1,179.00 | 1,142.00 | 1,146.00 | 0.1M |
| 2025-09-08 | 1,159.00 | 1,184.00 | 1,150.00 | 1,156.00 | 0.2M |
| 2025-09-05 | 1,131.00 | 1,195.00 | 1,131.00 | 1,157.00 | 0.7M |
| 2025-09-04 | 1,084.00 | 1,345.00 | 1,053.00 | 1,131.00 | 7.5M |
| 2025-09-03 | 1,109.00 | 1,109.00 | 1,060.00 | 1,084.00 | 0.1M |
| 2025-09-02 | 1,088.00 | 1,114.00 | 1,081.00 | 1,089.00 | 0.1M |
| 2025-09-01 | 1,116.00 | 1,116.00 | 1,061.00 | 1,088.00 | 0.1M |
| 2025-08-29 | 1,134.00 | 1,149.00 | 1,112.00 | 1,116.00 | 0.1M |
| 2025-08-28 | 1,137.00 | 1,144.00 | 1,131.00 | 1,134.00 | 0.0M |
| 2025-08-27 | 1,141.00 | 1,160.00 | 1,129.00 | 1,136.00 | 0.1M |
| 2025-08-26 | 1,161.00 | 1,164.00 | 1,143.00 | 1,151.00 | 0.0M |
| 2025-08-25 | 1,147.00 | 1,174.00 | 1,147.00 | 1,160.00 | 0.0M |
| 2025-08-22 | 1,142.00 | 1,157.00 | 1,141.00 | 1,145.00 | 0.0M |
| 2025-08-21 | 1,143.00 | 1,196.00 | 1,114.00 | 1,142.00 | 0.1M |
| 2025-08-20 | 1,169.00 | 1,179.00 | 1,130.00 | 1,143.00 | 0.1M |
| 2025-08-19 | 1,190.00 | 1,198.00 | 1,163.00 | 1,179.00 | 0.1M |
| 2025-08-18 | 1,209.00 | 1,220.00 | 1,185.00 | 1,190.00 | 0.1M |
| 2025-08-14 | 1,201.00 | 1,239.00 | 1,201.00 | 1,209.00 | 0.1M |
| 2025-08-13 | 1,225.00 | 1,225.00 | 1,196.00 | 1,201.00 | 0.1M |
| 2025-08-12 | 1,215.00 | 1,224.00 | 1,192.00 | 1,196.00 | 0.1M |
| 2025-08-11 | 1,221.00 | 1,226.00 | 1,198.00 | 1,215.00 | 0.1M |
| 2025-08-08 | 1,228.00 | 1,235.00 | 1,210.00 | 1,221.00 | 0.1M |
| 2025-08-07 | 1,212.00 | 1,234.00 | 1,207.00 | 1,228.00 | 0.1M |
| 2025-08-06 | 1,216.00 | 1,240.00 | 1,209.00 | 1,212.00 | 0.1M |
| 2025-08-05 | 1,215.00 | 1,230.00 | 1,207.00 | 1,216.00 | 0.1M |
| 2025-08-04 | 1,198.00 | 1,225.00 | 1,195.00 | 1,211.00 | 0.1M |
| 2025-08-01 | 1,230.00 | 1,241.00 | 1,193.00 | 1,198.00 | 0.2M |
| 2025-07-31 | 1,233.00 | 1,259.00 | 1,222.00 | 1,244.00 | 0.1M |
| 2025-07-30 | 1,216.00 | 1,242.00 | 1,216.00 | 1,233.00 | 0.1M |
| 2025-07-29 | 1,232.00 | 1,267.00 | 1,201.00 | 1,230.00 | 0.1M |
| 2025-07-28 | 1,277.00 | 1,277.00 | 1,230.00 | 1,232.00 | 0.1M |
| 2025-07-25 | 1,253.00 | 1,272.00 | 1,252.00 | 1,264.00 | 0.1M |
| 2025-07-24 | 1,281.00 | 1,316.00 | 1,251.00 | 1,252.00 | 0.2M |
| 2025-07-23 | 1,330.00 | 1,330.00 | 1,283.00 | 1,283.00 | 0.2M |
| 2025-07-22 | 1,381.00 | 1,381.00 | 1,320.00 | 1,330.00 | 0.3M |
| 2025-07-21 | 1,320.00 | 1,410.00 | 1,302.00 | 1,381.00 | 0.6M |
| 2025-07-18 | 1,335.00 | 1,335.00 | 1,305.00 | 1,320.00 | 0.1M |
| 2025-07-17 | 1,348.00 | 1,350.00 | 1,309.00 | 1,334.00 | 0.1M |
| 2025-07-16 | 1,313.00 | 1,348.00 | 1,301.00 | 1,346.00 | 0.1M |
| 2025-07-15 | 1,317.00 | 1,317.00 | 1,290.00 | 1,312.00 | 0.2M |
| 2025-07-14 | 1,379.00 | 1,379.00 | 1,316.00 | 1,317.00 | 0.1M |
| 2025-07-11 | 1,319.00 | 1,370.00 | 1,310.00 | 1,346.00 | 0.3M |
| 2025-07-10 | 1,316.00 | 1,360.00 | 1,292.00 | 1,306.00 | 0.1M |
| 2025-07-09 | 1,328.00 | 1,332.00 | 1,299.00 | 1,316.00 | 0.1M |
| 2025-07-08 | 1,306.00 | 1,334.00 | 1,302.00 | 1,327.00 | 0.2M |
| 2025-07-07 | 1,310.00 | 1,361.00 | 1,304.00 | 1,320.00 | 0.1M |
| 2025-07-04 | 1,349.00 | 1,361.00 | 1,317.00 | 1,329.00 | 0.2M |
| 2025-07-03 | 1,357.00 | 1,382.00 | 1,280.00 | 1,348.00 | 0.2M |
| 2025-07-02 | 1,412.00 | 1,413.00 | 1,351.00 | 1,370.00 | 0.2M |
| 2025-07-01 | 1,384.00 | 1,421.00 | 1,370.00 | 1,412.00 | 0.3M |
| 2025-06-30 | 1,400.00 | 1,401.00 | 1,360.00 | 1,370.00 | 0.2M |
| 2025-06-27 | 1,403.00 | 1,434.00 | 1,380.00 | 1,384.00 | 0.2M |
| 2025-06-26 | 1,440.00 | 1,454.00 | 1,392.00 | 1,403.00 | 0.4M |
| 2025-06-25 | 1,475.00 | 1,498.00 | 1,451.00 | 1,457.00 | 0.5M |
| 2025-06-24 | 1,512.00 | 1,526.00 | 1,471.00 | 1,480.00 | 1.1M |
| 2025-06-23 | 1,429.00 | 1,666.00 | 1,390.00 | 1,500.00 | 13.0M |
| 2025-06-20 | 1,347.00 | 1,600.00 | 1,314.00 | 1,450.00 | 20.0M |
| 2025-06-19 | 1,370.00 | 1,382.00 | 1,310.00 | 1,347.00 | 0.3M |
| 2025-06-18 | 1,292.00 | 1,374.00 | 1,282.00 | 1,359.00 | 0.6M |
| 2025-06-17 | 1,319.00 | 1,333.00 | 1,282.00 | 1,292.00 | 0.2M |
| 2025-06-16 | 1,265.00 | 1,315.00 | 1,211.00 | 1,309.00 | 0.3M |
| 2025-06-13 | 1,299.00 | 1,299.00 | 1,213.00 | 1,253.00 | 0.3M |
| 2025-06-12 | 1,286.00 | 1,309.00 | 1,271.00 | 1,280.00 | 0.2M |
| 2025-06-11 | 1,287.00 | 1,300.00 | 1,276.00 | 1,293.00 | 0.2M |
| 2025-06-10 | 1,284.00 | 1,304.00 | 1,254.00 | 1,298.00 | 0.3M |
| 2025-06-09 | 1,236.00 | 1,300.00 | 1,235.00 | 1,284.00 | 0.5M |
| 2025-06-05 | 1,195.00 | 1,240.00 | 1,185.00 | 1,236.00 | 0.3M |
| 2025-06-04 | 1,161.00 | 1,200.00 | 1,159.00 | 1,195.00 | 0.2M |
| 2025-06-02 | 1,133.00 | 1,166.00 | 1,121.00 | 1,159.00 | 0.1M |
| 2025-05-30 | 1,126.00 | 1,155.00 | 1,120.00 | 1,133.00 | 0.1M |
| 2025-05-29 | 1,135.00 | 1,165.00 | 1,135.00 | 1,155.00 | 0.1M |
| 2025-05-28 | 1,117.00 | 1,155.00 | 1,117.00 | 1,145.00 | 0.1M |
| 2025-05-27 | 1,168.00 | 1,168.00 | 1,111.00 | 1,117.00 | 0.1M |
| 2025-05-26 | 1,134.00 | 1,158.00 | 1,117.00 | 1,138.00 | 0.1M |
| 2025-05-23 | 1,154.00 | 1,185.00 | 1,134.00 | 1,134.00 | 0.1M |
| 2025-05-22 | 1,202.00 | 1,202.00 | 1,153.00 | 1,154.00 | 0.3M |
| 2025-05-21 | 1,210.00 | 1,215.00 | 1,195.00 | 1,202.00 | 0.1M |
| 2025-05-20 | 1,190.00 | 1,210.00 | 1,180.00 | 1,210.00 | 0.1M |
| 2025-05-19 | 1,239.00 | 1,239.00 | 1,170.00 | 1,188.00 | 0.2M |
| 2025-05-16 | 1,262.00 | 1,272.00 | 1,204.00 | 1,224.00 | 0.2M |
| 2025-05-15 | 1,282.00 | 1,290.00 | 1,250.00 | 1,263.00 | 0.2M |
| 2025-05-14 | 1,275.00 | 1,291.00 | 1,261.00 | 1,280.00 | 0.3M |
| 2025-05-13 | 1,252.00 | 1,280.00 | 1,252.00 | 1,275.00 | 0.3M |
| 2025-05-12 | 1,202.00 | 1,282.00 | 1,198.00 | 1,275.00 | 0.6M |
| 2025-05-09 | 1,228.00 | 1,230.00 | 1,191.00 | 1,197.00 | 0.3M |
| 2025-05-08 | 1,181.00 | 1,297.00 | 1,180.00 | 1,230.00 | 0.9M |
| 2025-05-07 | 1,174.00 | 1,215.00 | 1,160.00 | 1,200.00 | 0.3M |
| 2025-05-02 | 1,200.00 | 1,211.00 | 1,170.00 | 1,173.00 | 0.3M |
| 2025-04-30 | 1,235.00 | 1,247.00 | 1,190.00 | 1,211.00 | 0.4M |
| 2025-04-29 | 1,255.00 | 1,280.00 | 1,217.00 | 1,247.00 | 0.4M |
| 2025-04-28 | 1,289.00 | 1,328.00 | 1,247.00 | 1,250.00 | 1.0M |
| 2025-04-25 | 1,276.00 | 1,360.00 | 1,240.00 | 1,254.00 | 3.1M |
| 2025-04-24 | 1,179.00 | 1,570.00 | 1,120.00 | 1,245.00 | 19.4M |
| 2025-04-23 | 1,115.00 | 1,386.00 | 1,105.00 | 1,235.00 | 2.2M |
| 2025-04-22 | 1,100.00 | 1,117.00 | 1,088.00 | 1,112.00 | 0.1M |
| 2025-04-21 | 1,100.00 | 1,117.00 | 1,082.00 | 1,109.00 | 0.1M |
| 2025-04-18 | 1,094.00 | 1,104.00 | 1,062.00 | 1,094.00 | 0.1M |
| 2025-04-17 | 1,076.00 | 1,094.00 | 1,075.00 | 1,088.00 | 0.2M |
| 2025-04-16 | 1,110.00 | 1,112.00 | 1,085.00 | 1,089.00 | 0.2M |
| 2025-04-15 | 1,106.00 | 1,113.00 | 1,092.00 | 1,101.00 | 0.2M |
| 2025-04-14 | 1,061.00 | 1,130.00 | 1,061.00 | 1,106.00 | 0.4M |
| 2025-04-11 | 1,045.00 | 1,068.00 | 1,022.00 | 1,060.00 | 0.2M |
| 2025-04-10 | 1,000.00 | 1,065.00 | 1,000.00 | 1,054.00 | 0.2M |
| 2025-04-09 | 964.00 | 998.00 | 945.00 | 986.00 | 0.2M |
| 2025-04-08 | 926.00 | 970.00 | 926.00 | 964.00 | 0.2M |
| 2025-04-07 | 1,002.00 | 1,003.00 | 910.00 | 925.00 | 0.3M |
| 2025-04-04 | 985.00 | 1,028.00 | 978.00 | 1,002.00 | 0.2M |
| 2025-04-03 | 995.00 | 1,019.00 | 971.00 | 993.00 | 0.2M |
| 2025-04-02 | 1,037.00 | 1,045.00 | 993.00 | 995.00 | 0.2M |
| 2025-04-01 | 999.00 | 1,031.00 | 991.00 | 1,030.00 | 0.2M |
| 2025-03-31 | 1,026.00 | 1,028.00 | 954.00 | 1,010.00 | 0.4M |
| 2025-03-28 | 1,038.00 | 1,038.00 | 972.00 | 983.00 | 0.5M |
| 2025-03-27 | 961.00 | 1,198.00 | 953.00 | 1,030.00 | 7.6M |
| 2025-03-26 | 989.00 | 998.00 | 953.00 | 985.00 | 0.3M |
| 2025-03-25 | 1,015.00 | 1,026.00 | 988.00 | 997.00 | 0.3M |
| 2025-03-24 | 1,046.00 | 1,065.00 | 1,015.00 | 1,015.00 | 0.1M |
| 2025-03-21 | 1,063.00 | 1,063.00 | 1,008.00 | 1,042.00 | 0.1M |
| 2025-03-20 | 1,088.00 | 1,105.00 | 1,039.00 | 1,050.00 | 0.2M |
| 2025-03-19 | 1,080.00 | 1,120.00 | 1,080.00 | 1,097.00 | 0.1M |
| 2025-03-18 | 1,082.00 | 1,099.00 | 1,075.00 | 1,086.00 | 0.1M |
| 2025-03-17 | 1,088.00 | 1,105.00 | 1,078.00 | 1,080.00 | 0.1M |
| 2025-03-14 | 1,087.00 | 1,110.00 | 1,069.00 | 1,088.00 | 0.1M |
| 2025-03-13 | 1,145.00 | 1,145.00 | 1,081.00 | 1,088.00 | 0.1M |
| 2025-03-12 | 1,095.00 | 1,158.00 | 1,053.00 | 1,130.00 | 0.3M |
| 2025-03-11 | 1,122.00 | 1,122.00 | 1,055.00 | 1,086.00 | 0.2M |
| 2025-03-10 | 1,138.00 | 1,143.00 | 1,118.00 | 1,122.00 | 0.1M |
| 2025-03-07 | 1,157.00 | 1,163.00 | 1,132.00 | 1,144.00 | 0.1M |
| 2025-03-06 | 1,194.00 | 1,194.00 | 1,148.00 | 1,167.00 | 0.1M |
| 2025-03-05 | 1,155.00 | 1,188.00 | 1,155.00 | 1,188.00 | 0.1M |
| 2025-03-04 | 1,236.00 | 1,236.00 | 1,166.00 | 1,169.00 | 0.3M |
| 2025-02-28 | 1,300.00 | 1,309.00 | 1,237.00 | 1,237.00 | 0.2M |
| 2025-02-27 | 1,323.00 | 1,348.00 | 1,300.00 | 1,310.00 | 0.1M |
| 2025-02-26 | 1,316.00 | 1,340.00 | 1,314.00 | 1,335.00 | 0.1M |
| 2025-02-25 | 1,350.00 | 1,353.00 | 1,306.00 | 1,316.00 | 0.1M |
| 2025-02-24 | 1,355.00 | 1,355.00 | 1,331.00 | 1,350.00 | 0.1M |
| 2025-02-21 | 1,380.00 | 1,385.00 | 1,355.00 | 1,355.00 | 0.1M |
| 2025-02-20 | 1,403.00 | 1,407.00 | 1,379.00 | 1,380.00 | 0.1M |
| 2025-02-19 | 1,468.00 | 1,468.00 | 1,390.00 | 1,390.00 | 0.6M |
| 2025-02-18 | 1,369.00 | 1,369.00 | 1,342.00 | 1,369.00 | 0.2M |
| 2025-02-17 | 1,399.00 | 1,399.00 | 1,294.00 | 1,360.00 | 0.2M |
| 2025-02-14 | 1,445.00 | 1,461.00 | 1,376.00 | 1,376.00 | 0.3M |
| 2025-02-13 | 1,413.00 | 1,415.00 | 1,382.00 | 1,415.00 | 0.1M |
| 2025-02-12 | 1,415.00 | 1,415.00 | 1,375.00 | 1,392.00 | 0.2M |
| 2025-02-11 | 1,431.00 | 1,445.00 | 1,404.00 | 1,406.00 | 0.1M |
| 2025-02-10 | 1,439.00 | 1,449.00 | 1,385.00 | 1,432.00 | 0.2M |
| 2025-02-07 | 1,481.00 | 1,481.00 | 1,420.00 | 1,421.00 | 0.3M |
| 2025-02-06 | 1,430.00 | 1,540.00 | 1,421.00 | 1,497.00 | 0.9M |
| 2025-02-05 | 1,333.00 | 1,422.00 | 1,333.00 | 1,405.00 | 0.4M |
| 2025-02-04 | 1,291.00 | 1,343.00 | 1,291.00 | 1,338.00 | 0.2M |
| 2025-02-03 | 1,370.00 | 1,370.00 | 1,294.00 | 1,301.00 | 0.3M |
| 2025-01-31 | 1,360.00 | 1,395.00 | 1,359.00 | 1,378.00 | 0.2M |
| 2025-01-24 | 1,360.00 | 1,371.00 | 1,357.00 | 1,360.00 | 0.1M |
| 2025-01-23 | 1,390.00 | 1,399.00 | 1,361.00 | 1,363.00 | 0.2M |
| 2025-01-22 | 1,412.00 | 1,443.00 | 1,363.00 | 1,365.00 | 0.3M |
| 2025-01-21 | 1,376.00 | 1,398.00 | 1,352.00 | 1,369.00 | 0.1M |
| 2025-01-20 | 1,390.00 | 1,398.00 | 1,374.00 | 1,376.00 | 0.1M |
| 2025-01-17 | 1,409.00 | 1,409.00 | 1,370.00 | 1,388.00 | 0.2M |
| 2025-01-16 | 1,353.00 | 1,440.00 | 1,353.00 | 1,433.00 | 0.4M |
| 2025-01-15 | 1,370.00 | 1,377.00 | 1,350.00 | 1,351.00 | 0.1M |
| 2025-01-14 | 1,389.00 | 1,389.00 | 1,347.00 | 1,367.00 | 0.1M |
| 2025-01-13 | 1,391.00 | 1,391.00 | 1,352.00 | 1,356.00 | 0.1M |
| 2025-01-10 | 1,387.00 | 1,393.00 | 1,373.00 | 1,391.00 | 0.1M |
| 2025-01-09 | 1,395.00 | 1,396.00 | 1,363.00 | 1,393.00 | 0.1M |
| 2025-01-08 | 1,400.00 | 1,465.00 | 1,374.00 | 1,414.00 | 0.5M |
| 2025-01-07 | 1,410.00 | 1,410.00 | 1,362.00 | 1,367.00 | 0.2M |
| 2025-01-06 | 1,355.00 | 1,428.00 | 1,339.00 | 1,401.00 | 0.7M |
| 2025-01-03 | 1,290.00 | 1,310.00 | 1,286.00 | 1,306.00 | 0.1M |
| 2025-01-02 | 1,250.00 | 1,297.00 | 1,244.00 | 1,297.00 | 0.1M |