1,579.00
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,578.00 | 1,587.00 | 1,578.00 | 1,579.00 | 0.0M |
| 2025-09-26 | 1,612.00 | 1,627.00 | 1,596.00 | 1,608.00 | 0.0M |
| 2025-09-25 | 1,658.00 | 1,672.00 | 1,590.00 | 1,591.00 | 0.0M |
| 2025-09-24 | 1,652.00 | 1,698.00 | 1,632.00 | 1,698.00 | 0.0M |
| 2025-09-22 | 1,585.00 | 1,648.00 | 1,585.00 | 1,631.00 | 0.0M |
| 2025-09-19 | 1,562.00 | 1,580.00 | 1,550.00 | 1,561.00 | 0.0M |
| 2025-09-18 | 1,573.00 | 1,594.00 | 1,554.00 | 1,566.00 | 0.0M |
| 2025-09-17 | 1,581.00 | 1,581.00 | 1,540.00 | 1,554.00 | 0.0M |
| 2025-09-16 | 1,591.00 | 1,612.00 | 1,574.00 | 1,574.00 | 0.0M |
| 2025-09-12 | 1,597.00 | 1,607.00 | 1,560.00 | 1,596.00 | 0.0M |
| 2025-09-11 | 1,623.00 | 1,641.00 | 1,560.00 | 1,600.00 | 0.0M |
| 2025-09-10 | 1,640.00 | 1,689.00 | 1,636.00 | 1,636.00 | 0.0M |
| 2025-09-09 | 1,687.00 | 1,730.00 | 1,633.00 | 1,633.00 | 0.0M |
| 2025-09-08 | 1,746.00 | 1,747.00 | 1,687.00 | 1,687.00 | 0.0M |
| 2025-09-05 | 1,682.00 | 1,711.00 | 1,673.00 | 1,711.00 | 0.0M |
| 2025-09-04 | 1,633.00 | 1,681.00 | 1,633.00 | 1,681.00 | 0.0M |
| 2025-09-03 | 1,733.00 | 1,733.00 | 1,632.00 | 1,640.00 | 0.0M |
| 2025-09-02 | 1,708.00 | 1,750.00 | 1,637.00 | 1,699.00 | 0.0M |
| 2025-09-01 | 1,637.00 | 1,689.00 | 1,605.00 | 1,681.00 | 0.0M |
| 2025-08-29 | 1,743.00 | 1,768.00 | 1,632.00 | 1,677.00 | 0.1M |
| 2025-08-28 | 1,892.00 | 1,915.00 | 1,722.00 | 1,783.00 | 0.1M |
| 2025-08-27 | 1,908.00 | 1,922.00 | 1,883.00 | 1,915.00 | 0.0M |
| 2025-08-26 | 1,800.00 | 1,882.00 | 1,789.00 | 1,870.00 | 0.0M |
| 2025-08-25 | 1,820.00 | 1,832.00 | 1,760.00 | 1,806.00 | 0.0M |
| 2025-08-22 | 1,765.00 | 1,820.00 | 1,765.00 | 1,790.00 | 0.0M |
| 2025-08-21 | 1,687.00 | 1,800.00 | 1,687.00 | 1,764.00 | 0.0M |
| 2025-08-20 | 1,700.00 | 1,710.00 | 1,635.00 | 1,687.00 | 0.0M |
| 2025-08-19 | 1,721.00 | 1,731.00 | 1,698.00 | 1,704.00 | 0.0M |
| 2025-08-18 | 1,717.00 | 1,750.00 | 1,690.00 | 1,714.00 | 0.0M |
| 2025-08-15 | 1,645.00 | 1,720.00 | 1,636.00 | 1,705.00 | 0.0M |
| 2025-08-14 | 1,595.00 | 1,621.00 | 1,580.00 | 1,613.00 | 0.0M |
| 2025-08-13 | 1,555.00 | 1,630.00 | 1,555.00 | 1,600.00 | 0.0M |
| 2025-08-12 | 1,486.00 | 1,570.00 | 1,474.00 | 1,553.00 | 0.0M |
| 2025-08-08 | 1,500.00 | 1,510.00 | 1,455.00 | 1,456.00 | 0.1M |
| 2025-08-07 | 1,474.00 | 1,490.00 | 1,446.00 | 1,470.00 | 0.0M |
| 2025-08-06 | 1,463.00 | 1,466.00 | 1,431.00 | 1,452.00 | 0.0M |
| 2025-08-05 | 1,487.00 | 1,519.00 | 1,435.00 | 1,466.00 | 0.0M |
| 2025-08-04 | 1,411.00 | 1,480.00 | 1,404.00 | 1,479.00 | 0.0M |
| 2025-08-01 | 1,446.00 | 1,460.00 | 1,423.00 | 1,437.00 | 0.0M |
| 2025-07-31 | 1,350.00 | 1,484.00 | 1,350.00 | 1,446.00 | 0.0M |
| 2025-07-30 | 1,345.00 | 1,354.00 | 1,322.00 | 1,350.00 | 0.0M |
| 2025-07-29 | 1,379.00 | 1,379.00 | 1,315.00 | 1,345.00 | 0.0M |
| 2025-07-28 | 1,337.00 | 1,369.00 | 1,316.00 | 1,366.00 | 0.0M |
| 2025-07-25 | 1,385.00 | 1,385.00 | 1,305.00 | 1,307.00 | 0.0M |
| 2025-07-24 | 1,320.00 | 1,339.00 | 1,270.00 | 1,327.00 | 0.0M |
| 2025-07-23 | 1,382.00 | 1,382.00 | 1,300.00 | 1,308.00 | 0.0M |
| 2025-07-22 | 1,310.00 | 1,449.00 | 1,310.00 | 1,352.00 | 0.1M |
| 2025-07-18 | 1,300.00 | 1,307.00 | 1,259.00 | 1,300.00 | 0.0M |
| 2025-07-17 | 1,332.00 | 1,375.00 | 1,306.00 | 1,315.00 | 0.0M |
| 2025-07-16 | 1,368.00 | 1,392.00 | 1,227.00 | 1,343.00 | 0.1M |
| 2025-07-15 | 1,400.00 | 1,499.00 | 1,310.00 | 1,344.00 | 0.1M |
| 2025-07-14 | 1,400.00 | 1,400.00 | 1,284.00 | 1,361.00 | 0.0M |
| 2025-07-11 | 1,270.00 | 1,543.00 | 1,265.00 | 1,379.00 | 0.1M |
| 2025-07-10 | 1,200.00 | 1,278.00 | 1,200.00 | 1,263.00 | 0.0M |
| 2025-07-09 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 0.0M |
| 2025-07-08 | 1,163.00 | 1,198.00 | 1,147.00 | 1,198.00 | 0.0M |
| 2025-07-07 | 1,171.00 | 1,180.00 | 1,162.00 | 1,180.00 | 0.0M |
| 2025-07-04 | 1,132.00 | 1,162.00 | 1,132.00 | 1,162.00 | 0.0M |
| 2025-07-03 | 1,133.00 | 1,149.00 | 1,127.00 | 1,132.00 | 0.0M |
| 2025-07-02 | 1,152.00 | 1,160.00 | 1,131.00 | 1,150.00 | 0.0M |
| 2025-07-01 | 1,179.00 | 1,188.00 | 1,149.00 | 1,150.00 | 0.0M |
| 2025-06-30 | 1,115.00 | 1,150.00 | 1,107.00 | 1,149.00 | 0.0M |
| 2025-06-27 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2025-06-26 | 1,090.00 | 1,110.00 | 1,088.00 | 1,110.00 | 0.0M |
| 2025-06-25 | 1,111.00 | 1,112.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2025-06-24 | 1,094.00 | 1,112.00 | 1,094.00 | 1,110.00 | 0.0M |
| 2025-06-23 | 1,119.00 | 1,119.00 | 1,085.00 | 1,094.00 | 0.0M |
| 2025-06-20 | 1,120.00 | 1,120.00 | 1,109.00 | 1,115.00 | 0.0M |
| 2025-06-19 | 1,112.00 | 1,120.00 | 1,109.00 | 1,109.00 | 0.0M |
| 2025-06-18 | 1,110.00 | 1,119.00 | 1,100.00 | 1,112.00 | 0.0M |
| 2025-06-17 | 1,129.00 | 1,129.00 | 1,077.00 | 1,110.00 | 0.0M |
| 2025-06-16 | 1,030.00 | 1,079.00 | 1,030.00 | 1,069.00 | 0.0M |
| 2025-06-13 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 0.0M |
| 2025-06-12 | 1,008.00 | 1,020.00 | 1,008.00 | 1,018.00 | 0.0M |
| 2025-06-11 | 1,010.00 | 1,010.00 | 1,008.00 | 1,008.00 | 0.0M |
| 2025-06-10 | 1,005.00 | 1,008.00 | 1,001.00 | 1,008.00 | 0.0M |
| 2025-06-09 | 1,006.00 | 1,011.00 | 1,001.00 | 1,005.00 | 0.0M |
| 2025-06-06 | 1,014.00 | 1,014.00 | 1,004.00 | 1,014.00 | 0.0M |
| 2025-06-05 | 1,005.00 | 1,020.00 | 1,002.00 | 1,018.00 | 0.0M |
| 2025-06-04 | 1,002.00 | 1,003.00 | 1,001.00 | 1,003.00 | 0.0M |
| 2025-06-03 | 1,002.00 | 1,005.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2025-06-02 | 997.00 | 1,006.00 | 997.00 | 1,005.00 | 0.0M |
| 2025-05-30 | 990.00 | 991.00 | 990.00 | 990.00 | 0.0M |
| 2025-05-29 | 990.00 | 991.00 | 990.00 | 990.00 | 0.0M |
| 2025-05-28 | 987.00 | 1,003.00 | 987.00 | 990.00 | 0.0M |
| 2025-05-27 | 1,002.00 | 1,006.00 | 987.00 | 995.00 | 0.0M |
| 2025-05-26 | 1,000.00 | 1,000.00 | 987.00 | 987.00 | 0.0M |
| 2025-05-23 | 1,000.00 | 1,000.00 | 996.00 | 999.00 | 0.0M |
| 2025-05-22 | 998.00 | 998.00 | 991.00 | 996.00 | 0.0M |
| 2025-05-21 | 994.00 | 999.00 | 991.00 | 995.00 | 0.0M |
| 2025-05-20 | 983.00 | 998.00 | 983.00 | 990.00 | 0.0M |
| 2025-05-19 | 985.00 | 989.00 | 978.00 | 979.00 | 0.0M |
| 2025-05-16 | 971.00 | 988.00 | 970.00 | 970.00 | 0.0M |
| 2025-05-15 | 988.00 | 1,018.00 | 960.00 | 971.00 | 0.1M |
| 2025-05-14 | 985.00 | 998.00 | 979.00 | 998.00 | 0.0M |
| 2025-05-13 | 993.00 | 996.00 | 980.00 | 980.00 | 0.0M |
| 2025-05-12 | 998.00 | 1,010.00 | 991.00 | 993.00 | 0.0M |
| 2025-05-09 | 998.00 | 998.00 | 989.00 | 989.00 | 0.0M |
| 2025-05-08 | 991.00 | 995.00 | 989.00 | 989.00 | 0.0M |
| 2025-05-07 | 990.00 | 996.00 | 988.00 | 995.00 | 0.0M |
| 2025-05-02 | 998.00 | 998.00 | 986.00 | 986.00 | 0.0M |
| 2025-05-01 | 995.00 | 995.00 | 989.00 | 989.00 | 0.0M |
| 2025-04-30 | 985.00 | 995.00 | 985.00 | 994.00 | 0.0M |
| 2025-04-28 | 996.00 | 996.00 | 980.00 | 980.00 | 0.0M |
| 2025-04-25 | 991.00 | 999.00 | 984.00 | 984.00 | 0.0M |
| 2025-04-24 | 980.00 | 995.00 | 976.00 | 976.00 | 0.0M |
| 2025-04-23 | 984.00 | 984.00 | 975.00 | 975.00 | 0.0M |
| 2025-04-22 | 994.00 | 994.00 | 977.00 | 977.00 | 0.0M |
| 2025-04-21 | 999.00 | 1,000.00 | 985.00 | 990.00 | 0.0M |
| 2025-04-18 | 983.00 | 999.00 | 983.00 | 990.00 | 0.0M |
| 2025-04-17 | 985.00 | 985.00 | 980.00 | 980.00 | 0.0M |
| 2025-04-16 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 0.0M |
| 2025-04-15 | 1,000.00 | 1,000.00 | 975.00 | 976.00 | 0.0M |
| 2025-04-14 | 979.00 | 980.00 | 970.00 | 976.00 | 0.0M |
| 2025-04-11 | 931.00 | 960.00 | 916.00 | 960.00 | 0.0M |
| 2025-04-10 | 915.00 | 954.00 | 915.00 | 946.00 | 0.0M |
| 2025-04-09 | 929.00 | 929.00 | 885.00 | 898.00 | 0.0M |
| 2025-04-08 | 880.00 | 948.00 | 880.00 | 914.00 | 0.0M |
| 2025-04-07 | 928.00 | 928.00 | 828.00 | 852.00 | 0.0M |
| 2025-04-04 | 980.00 | 998.00 | 935.00 | 935.00 | 0.0M |
| 2025-04-03 | 990.00 | 996.00 | 983.00 | 983.00 | 0.0M |
| 2025-04-02 | 988.00 | 1,024.00 | 981.00 | 995.00 | 0.0M |
| 2025-04-01 | 1,000.00 | 1,003.00 | 990.00 | 990.00 | 0.0M |
| 2025-03-31 | 997.00 | 1,023.00 | 997.00 | 1,000.00 | 0.0M |
| 2025-03-28 | 1,000.00 | 1,006.00 | 997.00 | 997.00 | 0.0M |
| 2025-03-27 | 1,025.00 | 1,025.00 | 1,016.00 | 1,025.00 | 0.0M |
| 2025-03-26 | 1,017.00 | 1,027.00 | 1,010.00 | 1,025.00 | 0.0M |
| 2025-03-25 | 1,006.00 | 1,016.00 | 1,005.00 | 1,016.00 | 0.0M |
| 2025-03-24 | 1,007.00 | 1,010.00 | 1,000.00 | 1,010.00 | 0.0M |
| 2025-03-21 | 1,008.00 | 1,010.00 | 1,005.00 | 1,008.00 | 0.0M |
| 2025-03-19 | 1,010.00 | 1,010.00 | 1,007.00 | 1,008.00 | 0.0M |
| 2025-03-18 | 1,012.00 | 1,012.00 | 1,006.00 | 1,006.00 | 0.0M |
| 2025-03-17 | 1,003.00 | 1,013.00 | 1,003.00 | 1,008.00 | 0.0M |
| 2025-03-14 | 1,001.00 | 1,005.00 | 998.00 | 1,003.00 | 0.0M |
| 2025-03-13 | 1,001.00 | 1,001.00 | 990.00 | 999.00 | 0.0M |
| 2025-03-12 | 1,000.00 | 1,010.00 | 999.00 | 1,000.00 | 0.0M |
| 2025-03-11 | 992.00 | 999.00 | 992.00 | 999.00 | 0.0M |
| 2025-03-10 | 996.00 | 1,000.00 | 995.00 | 996.00 | 0.0M |
| 2025-03-07 | 995.00 | 998.00 | 983.00 | 995.00 | 0.0M |
| 2025-03-06 | 1,000.00 | 1,001.00 | 995.00 | 995.00 | 0.0M |
| 2025-03-05 | 981.00 | 998.00 | 981.00 | 998.00 | 0.0M |
| 2025-03-04 | 983.00 | 983.00 | 981.00 | 981.00 | 0.0M |
| 2025-03-03 | 1,000.00 | 1,011.00 | 970.00 | 991.00 | 0.0M |
| 2025-02-28 | 994.00 | 994.00 | 980.00 | 989.00 | 0.0M |
| 2025-02-27 | 1,000.00 | 1,000.00 | 991.00 | 999.00 | 0.0M |
| 2025-02-26 | 1,001.00 | 1,001.00 | 985.00 | 991.00 | 0.0M |
| 2025-02-25 | 976.00 | 979.00 | 972.00 | 972.00 | 0.0M |
| 2025-02-21 | 969.00 | 979.00 | 967.00 | 979.00 | 0.0M |
| 2025-02-20 | 975.00 | 975.00 | 963.00 | 963.00 | 0.0M |
| 2025-02-19 | 962.00 | 970.00 | 962.00 | 970.00 | 0.0M |
| 2025-02-18 | 955.00 | 962.00 | 952.00 | 953.00 | 0.0M |
| 2025-02-17 | 952.00 | 970.00 | 938.00 | 957.00 | 0.0M |
| 2025-02-14 | 928.00 | 950.00 | 924.00 | 941.00 | 0.0M |
| 2025-02-13 | 924.00 | 924.00 | 900.00 | 918.00 | 0.0M |
| 2025-02-12 | 913.00 | 922.00 | 912.00 | 918.00 | 0.0M |
| 2025-02-10 | 912.00 | 912.00 | 910.00 | 910.00 | 0.0M |
| 2025-02-07 | 918.00 | 918.00 | 910.00 | 910.00 | 0.0M |
| 2025-02-06 | 903.00 | 907.00 | 903.00 | 904.00 | 0.0M |
| 2025-02-05 | 912.00 | 912.00 | 903.00 | 903.00 | 0.0M |
| 2025-02-04 | 900.00 | 905.00 | 897.00 | 897.00 | 0.0M |
| 2025-02-03 | 909.00 | 910.00 | 900.00 | 900.00 | 0.0M |
| 2025-01-31 | 912.00 | 915.00 | 912.00 | 915.00 | 0.0M |
| 2025-01-30 | 914.00 | 924.00 | 914.00 | 924.00 | 0.0M |
| 2025-01-29 | 925.00 | 928.00 | 915.00 | 915.00 | 0.0M |
| 2025-01-28 | 932.00 | 933.00 | 926.00 | 928.00 | 0.0M |
| 2025-01-27 | 915.00 | 920.00 | 915.00 | 920.00 | 0.0M |
| 2025-01-24 | 919.00 | 919.00 | 908.00 | 919.00 | 0.0M |
| 2025-01-23 | 910.00 | 919.00 | 910.00 | 919.00 | 0.0M |
| 2025-01-22 | 904.00 | 909.00 | 904.00 | 909.00 | 0.0M |
| 2025-01-21 | 901.00 | 903.00 | 901.00 | 903.00 | 0.0M |
| 2025-01-20 | 901.00 | 901.00 | 890.00 | 895.00 | 0.0M |
| 2025-01-17 | 901.00 | 903.00 | 901.00 | 903.00 | 0.0M |
| 2025-01-16 | 901.00 | 901.00 | 901.00 | 901.00 | 0.0M |
| 2025-01-15 | 899.00 | 901.00 | 892.00 | 901.00 | 0.0M |
| 2025-01-14 | 899.00 | 899.00 | 871.00 | 891.00 | 0.0M |
| 2025-01-10 | 893.00 | 899.00 | 884.00 | 899.00 | 0.0M |
| 2025-01-09 | 896.00 | 898.00 | 892.00 | 898.00 | 0.0M |
| 2025-01-08 | 900.00 | 903.00 | 892.00 | 896.00 | 0.0M |
| 2025-01-07 | 915.00 | 915.00 | 902.00 | 903.00 | 0.0M |
| 2025-01-06 | 910.00 | 915.00 | 910.00 | 914.00 | 0.0M |