2,704.00
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 | 2,657.00 | 2,704.00 | 2,657.00 | 2,704.00 | 0.0M |
| 2025-09-25 | 2,669.00 | 2,682.00 | 2,649.00 | 2,662.00 | 0.0M |
| 2025-09-24 | 2,588.00 | 2,700.00 | 2,580.00 | 2,673.00 | 0.0M |
| 2025-09-22 | 2,572.00 | 2,600.00 | 2,570.00 | 2,588.00 | 0.0M |
| 2025-09-19 | 2,567.00 | 2,599.00 | 2,542.00 | 2,572.00 | 0.0M |
| 2025-09-18 | 2,551.00 | 2,560.00 | 2,527.00 | 2,554.00 | 0.0M |
| 2025-09-17 | 2,550.00 | 2,550.00 | 2,519.00 | 2,546.00 | 0.0M |
| 2025-09-16 | 2,547.00 | 2,573.00 | 2,529.00 | 2,549.00 | 0.0M |
| 2025-09-12 | 2,539.00 | 2,545.00 | 2,511.00 | 2,543.00 | 0.0M |
| 2025-09-11 | 2,528.00 | 2,545.00 | 2,518.00 | 2,526.00 | 0.0M |
| 2025-09-10 | 2,536.00 | 2,541.00 | 2,514.00 | 2,533.00 | 0.0M |
| 2025-09-09 | 2,552.00 | 2,552.00 | 2,527.00 | 2,543.00 | 0.0M |
| 2025-09-08 | 2,522.00 | 2,568.00 | 2,510.00 | 2,527.00 | 0.0M |
| 2025-09-05 | 2,499.00 | 2,548.00 | 2,499.00 | 2,522.00 | 0.0M |
| 2025-09-04 | 2,452.00 | 2,499.00 | 2,447.00 | 2,483.00 | 0.0M |
| 2025-09-03 | 2,494.00 | 2,494.00 | 2,452.00 | 2,452.00 | 0.0M |
| 2025-09-02 | 2,481.00 | 2,491.00 | 2,458.00 | 2,481.00 | 0.0M |
| 2025-09-01 | 2,466.00 | 2,479.00 | 2,458.00 | 2,462.00 | 0.0M |
| 2025-08-29 | 2,458.00 | 2,477.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2025-08-28 | 2,457.00 | 2,468.00 | 2,457.00 | 2,460.00 | 0.0M |
| 2025-08-27 | 2,432.00 | 2,467.00 | 2,420.00 | 2,457.00 | 0.0M |
| 2025-08-26 | 2,477.00 | 2,477.00 | 2,432.00 | 2,432.00 | 0.0M |
| 2025-08-25 | 2,498.00 | 2,498.00 | 2,461.00 | 2,462.00 | 0.0M |
| 2025-08-22 | 2,507.00 | 2,510.00 | 2,480.00 | 2,488.00 | 0.0M |
| 2025-08-21 | 2,514.00 | 2,514.00 | 2,484.00 | 2,490.00 | 0.0M |
| 2025-08-20 | 2,505.00 | 2,543.00 | 2,477.00 | 2,496.00 | 0.0M |
| 2025-08-19 | 2,505.00 | 2,515.00 | 2,491.00 | 2,505.00 | 0.0M |
| 2025-08-18 | 2,497.00 | 2,522.00 | 2,484.00 | 2,505.00 | 0.0M |
| 2025-08-15 | 2,491.00 | 2,495.00 | 2,451.00 | 2,485.00 | 0.0M |
| 2025-08-14 | 2,431.00 | 2,477.00 | 2,431.00 | 2,459.00 | 0.0M |
| 2025-08-13 | 2,447.00 | 2,502.00 | 2,441.00 | 2,463.00 | 0.0M |
| 2025-08-12 | 2,471.00 | 2,486.00 | 2,447.00 | 2,447.00 | 0.0M |
| 2025-08-08 | 2,453.00 | 2,521.00 | 2,453.00 | 2,485.00 | 0.0M |
| 2025-08-07 | 2,451.00 | 2,488.00 | 2,410.00 | 2,446.00 | 0.0M |
| 2025-08-06 | 2,357.00 | 2,464.00 | 2,357.00 | 2,451.00 | 0.0M |
| 2025-08-05 | 2,419.00 | 2,486.00 | 2,335.00 | 2,380.00 | 0.0M |
| 2025-08-04 | 2,412.00 | 2,438.00 | 2,362.00 | 2,428.00 | 0.0M |
| 2025-08-01 | 2,449.00 | 2,461.00 | 2,426.00 | 2,441.00 | 0.0M |
| 2025-07-31 | 2,401.00 | 2,438.00 | 2,385.00 | 2,429.00 | 0.0M |
| 2025-07-30 | 2,407.00 | 2,444.00 | 2,351.00 | 2,351.00 | 0.0M |
| 2025-07-29 | 2,401.00 | 2,425.00 | 2,400.00 | 2,419.00 | 0.0M |
| 2025-07-28 | 2,415.00 | 2,429.00 | 2,402.00 | 2,418.00 | 0.0M |
| 2025-07-25 | 2,414.00 | 2,444.00 | 2,368.00 | 2,415.00 | 0.0M |
| 2025-07-24 | 2,384.00 | 2,424.00 | 2,384.00 | 2,424.00 | 0.0M |
| 2025-07-23 | 2,314.00 | 2,382.00 | 2,314.00 | 2,382.00 | 0.0M |
| 2025-07-22 | 2,302.00 | 2,308.00 | 2,284.00 | 2,284.00 | 0.0M |
| 2025-07-18 | 2,298.00 | 2,303.00 | 2,278.00 | 2,285.00 | 0.0M |
| 2025-07-17 | 2,280.00 | 2,307.00 | 2,280.00 | 2,297.00 | 0.0M |
| 2025-07-16 | 2,309.00 | 2,315.00 | 2,286.00 | 2,286.00 | 0.0M |
| 2025-07-15 | 2,296.00 | 2,338.00 | 2,296.00 | 2,309.00 | 0.0M |
| 2025-07-14 | 2,337.00 | 2,372.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2025-07-11 | 2,269.00 | 2,320.00 | 2,269.00 | 2,314.00 | 0.0M |
| 2025-07-10 | 2,346.00 | 2,346.00 | 2,269.00 | 2,269.00 | 0.0M |
| 2025-07-09 | 2,278.00 | 2,357.00 | 2,278.00 | 2,327.00 | 0.0M |
| 2025-07-08 | 2,265.00 | 2,307.00 | 2,258.00 | 2,272.00 | 0.0M |
| 2025-07-07 | 2,310.00 | 2,335.00 | 2,265.00 | 2,265.00 | 0.0M |
| 2025-07-04 | 2,349.00 | 2,349.00 | 2,301.00 | 2,310.00 | 0.0M |
| 2025-07-03 | 2,303.00 | 2,373.00 | 2,303.00 | 2,349.00 | 0.0M |
| 2025-07-02 | 2,290.00 | 2,328.00 | 2,285.00 | 2,303.00 | 0.0M |
| 2025-07-01 | 2,317.00 | 2,334.00 | 2,290.00 | 2,293.00 | 0.0M |
| 2025-06-30 | 2,317.00 | 2,348.00 | 2,305.00 | 2,317.00 | 0.0M |
| 2025-06-27 | 2,298.00 | 2,320.00 | 2,287.00 | 2,317.00 | 0.0M |
| 2025-06-26 | 2,275.00 | 2,310.00 | 2,275.00 | 2,310.00 | 0.0M |
| 2025-06-25 | 2,310.00 | 2,310.00 | 2,252.00 | 2,285.00 | 0.0M |
| 2025-06-24 | 2,295.00 | 2,365.00 | 2,290.00 | 2,302.00 | 0.0M |
| 2025-06-23 | 2,326.00 | 2,326.00 | 2,276.00 | 2,276.00 | 0.0M |
| 2025-06-20 | 2,322.00 | 2,377.00 | 2,302.00 | 2,326.00 | 0.1M |
| 2025-06-19 | 2,360.00 | 2,360.00 | 2,321.00 | 2,323.00 | 0.0M |
| 2025-06-18 | 2,331.00 | 2,365.00 | 2,320.00 | 2,354.00 | 0.0M |
| 2025-06-17 | 2,359.00 | 2,362.00 | 2,331.00 | 2,338.00 | 0.0M |
| 2025-06-16 | 2,370.00 | 2,381.00 | 2,349.00 | 2,381.00 | 0.0M |
| 2025-06-13 | 2,395.00 | 2,395.00 | 2,351.00 | 2,370.00 | 0.0M |
| 2025-06-12 | 2,425.00 | 2,425.00 | 2,393.00 | 2,395.00 | 0.0M |
| 2025-06-11 | 2,426.00 | 2,456.00 | 2,420.00 | 2,424.00 | 0.0M |
| 2025-06-10 | 2,470.00 | 2,478.00 | 2,420.00 | 2,442.00 | 0.0M |
| 2025-06-09 | 2,566.00 | 2,566.00 | 2,485.00 | 2,491.00 | 0.0M |
| 2025-06-06 | 2,509.00 | 2,588.00 | 2,509.00 | 2,564.00 | 0.0M |
| 2025-06-05 | 2,478.00 | 2,545.00 | 2,476.00 | 2,491.00 | 0.0M |
| 2025-06-04 | 2,501.00 | 2,515.00 | 2,482.00 | 2,492.00 | 0.0M |
| 2025-06-03 | 2,573.00 | 2,573.00 | 2,490.00 | 2,505.00 | 0.0M |
| 2025-06-02 | 2,570.00 | 2,664.00 | 2,561.00 | 2,571.00 | 0.1M |
| 2025-05-30 | 2,711.00 | 2,721.00 | 2,575.00 | 2,595.00 | 0.1M |
| 2025-05-29 | 2,745.00 | 2,790.00 | 2,741.00 | 2,761.00 | 0.1M |
| 2025-05-28 | 2,678.00 | 2,737.00 | 2,678.00 | 2,736.00 | 0.1M |
| 2025-05-27 | 2,639.00 | 2,672.00 | 2,624.00 | 2,655.00 | 0.0M |
| 2025-05-26 | 2,625.00 | 2,662.00 | 2,621.00 | 2,639.00 | 0.0M |
| 2025-05-23 | 2,607.00 | 2,640.00 | 2,585.00 | 2,625.00 | 0.1M |
| 2025-05-22 | 2,535.00 | 2,660.00 | 2,535.00 | 2,620.00 | 0.1M |
| 2025-05-21 | 2,482.00 | 2,687.00 | 2,478.00 | 2,543.00 | 0.2M |
| 2025-05-20 | 2,367.00 | 2,489.00 | 2,367.00 | 2,457.00 | 0.1M |
| 2025-05-19 | 2,266.00 | 2,318.00 | 2,244.00 | 2,317.00 | 0.0M |
| 2025-05-16 | 2,296.00 | 2,297.00 | 2,220.00 | 2,286.00 | 0.0M |
| 2025-05-15 | 2,330.00 | 2,350.00 | 2,276.00 | 2,296.00 | 0.0M |
| 2025-05-14 | 2,357.00 | 2,400.00 | 2,266.00 | 2,302.00 | 0.0M |
| 2025-05-13 | 2,370.00 | 2,382.00 | 2,341.00 | 2,341.00 | 0.0M |
| 2025-05-12 | 2,326.00 | 2,399.00 | 2,310.00 | 2,350.00 | 0.1M |
| 2025-05-09 | 2,251.00 | 2,358.00 | 2,204.00 | 2,326.00 | 0.1M |
| 2025-05-08 | 2,244.00 | 2,255.00 | 2,221.00 | 2,249.00 | 0.0M |
| 2025-05-07 | 2,222.00 | 2,244.00 | 2,109.00 | 2,244.00 | 0.1M |
| 2025-05-02 | 2,180.00 | 2,238.00 | 2,180.00 | 2,222.00 | 0.0M |
| 2025-05-01 | 2,198.00 | 2,204.00 | 2,172.00 | 2,180.00 | 0.0M |
| 2025-04-30 | 2,243.00 | 2,243.00 | 2,171.00 | 2,198.00 | 0.0M |
| 2025-04-28 | 2,142.00 | 2,243.00 | 2,142.00 | 2,243.00 | 0.0M |
| 2025-04-25 | 2,118.00 | 2,152.00 | 2,106.00 | 2,142.00 | 0.0M |
| 2025-04-24 | 2,166.00 | 2,176.00 | 2,121.00 | 2,124.00 | 0.0M |
| 2025-04-23 | 2,167.00 | 2,180.00 | 2,150.00 | 2,163.00 | 0.0M |
| 2025-04-22 | 2,131.00 | 2,159.00 | 2,131.00 | 2,144.00 | 0.0M |
| 2025-04-21 | 2,113.00 | 2,148.00 | 2,113.00 | 2,131.00 | 0.0M |
| 2025-04-18 | 2,047.00 | 2,119.00 | 2,046.00 | 2,119.00 | 0.0M |
| 2025-04-17 | 2,032.00 | 2,032.00 | 2,013.00 | 2,021.00 | 0.0M |
| 2025-04-16 | 2,059.00 | 2,072.00 | 2,012.00 | 2,027.00 | 0.0M |
| 2025-04-15 | 2,073.00 | 2,082.00 | 2,059.00 | 2,059.00 | 0.0M |
| 2025-04-14 | 2,042.00 | 2,066.00 | 2,022.00 | 2,058.00 | 0.0M |
| 2025-04-11 | 1,943.00 | 2,019.00 | 1,917.00 | 2,019.00 | 0.0M |
| 2025-04-10 | 2,010.00 | 2,046.00 | 1,906.00 | 1,958.00 | 0.1M |
| 2025-04-09 | 1,877.00 | 1,927.00 | 1,811.00 | 1,923.00 | 0.0M |
| 2025-04-08 | 1,873.00 | 1,961.00 | 1,860.00 | 1,939.00 | 0.0M |
| 2025-04-07 | 1,825.00 | 1,833.00 | 1,763.00 | 1,833.00 | 0.0M |
| 2025-04-04 | 1,998.00 | 2,025.00 | 1,901.00 | 1,945.00 | 0.0M |
| 2025-04-03 | 2,027.00 | 2,048.00 | 2,000.00 | 2,048.00 | 0.0M |
| 2025-04-02 | 2,081.00 | 2,098.00 | 2,064.00 | 2,077.00 | 0.0M |
| 2025-04-01 | 2,054.00 | 2,083.00 | 2,051.00 | 2,081.00 | 0.0M |
| 2025-03-31 | 2,066.00 | 2,066.00 | 2,018.00 | 2,028.00 | 0.0M |
| 2025-03-28 | 2,100.00 | 2,138.00 | 2,086.00 | 2,098.00 | 0.0M |
| 2025-03-27 | 2,146.00 | 2,181.00 | 2,135.00 | 2,181.00 | 0.0M |
| 2025-03-26 | 2,206.00 | 2,213.00 | 2,130.00 | 2,168.00 | 0.0M |
| 2025-03-25 | 2,258.00 | 2,270.00 | 2,170.00 | 2,190.00 | 0.0M |
| 2025-03-24 | 2,231.00 | 2,256.00 | 2,231.00 | 2,254.00 | 0.0M |
| 2025-03-21 | 2,204.00 | 2,232.00 | 2,196.00 | 2,231.00 | 0.0M |
| 2025-03-19 | 2,175.00 | 2,215.00 | 2,175.00 | 2,214.00 | 0.0M |
| 2025-03-18 | 2,158.00 | 2,183.00 | 2,158.00 | 2,175.00 | 0.0M |
| 2025-03-17 | 2,114.00 | 2,151.00 | 2,114.00 | 2,151.00 | 0.0M |
| 2025-03-14 | 2,081.00 | 2,124.00 | 2,066.00 | 2,105.00 | 0.0M |
| 2025-03-13 | 2,036.00 | 2,142.00 | 2,035.00 | 2,090.00 | 0.1M |
| 2025-03-12 | 2,014.00 | 2,039.00 | 2,011.00 | 2,022.00 | 0.0M |
| 2025-03-11 | 2,001.00 | 2,024.00 | 1,991.00 | 2,015.00 | 0.0M |
| 2025-03-10 | 2,027.00 | 2,042.00 | 2,013.00 | 2,027.00 | 0.0M |
| 2025-03-07 | 2,037.00 | 2,049.00 | 2,001.00 | 2,029.00 | 0.0M |
| 2025-03-06 | 2,020.00 | 2,059.00 | 2,020.00 | 2,037.00 | 0.0M |
| 2025-03-05 | 1,995.00 | 2,032.00 | 1,995.00 | 2,020.00 | 0.0M |
| 2025-03-04 | 2,021.00 | 2,026.00 | 1,998.00 | 1,999.00 | 0.0M |
| 2025-03-03 | 2,000.00 | 2,024.00 | 1,990.00 | 2,020.00 | 0.0M |
| 2025-02-28 | 1,978.00 | 1,988.00 | 1,963.00 | 1,981.00 | 0.0M |
| 2025-02-27 | 1,945.00 | 1,977.00 | 1,945.00 | 1,975.00 | 0.0M |
| 2025-02-26 | 1,951.00 | 1,965.00 | 1,940.00 | 1,950.00 | 0.0M |
| 2025-02-25 | 1,950.00 | 1,974.00 | 1,945.00 | 1,956.00 | 0.0M |
| 2025-02-21 | 1,989.00 | 1,999.00 | 1,963.00 | 1,971.00 | 0.0M |
| 2025-02-20 | 2,020.00 | 2,028.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-02-19 | 2,030.00 | 2,047.00 | 2,029.00 | 2,036.00 | 0.0M |
| 2025-02-18 | 2,023.00 | 2,038.00 | 1,996.00 | 2,030.00 | 0.0M |
| 2025-02-17 | 2,029.00 | 2,047.00 | 2,013.00 | 2,025.00 | 0.0M |
| 2025-02-14 | 2,092.00 | 2,093.00 | 2,039.00 | 2,044.00 | 0.0M |
| 2025-02-13 | 2,066.00 | 2,091.00 | 2,063.00 | 2,080.00 | 0.0M |
| 2025-02-12 | 2,058.00 | 2,061.00 | 2,040.00 | 2,051.00 | 0.0M |
| 2025-02-10 | 2,030.00 | 2,060.00 | 2,030.00 | 2,043.00 | 0.0M |
| 2025-02-07 | 2,045.00 | 2,058.00 | 2,015.00 | 2,056.00 | 0.0M |
| 2025-02-06 | 2,035.00 | 2,044.00 | 2,027.00 | 2,033.00 | 0.0M |
| 2025-02-05 | 2,008.00 | 2,041.00 | 2,008.00 | 2,019.00 | 0.0M |
| 2025-02-04 | 2,001.00 | 2,018.00 | 1,981.00 | 1,983.00 | 0.0M |
| 2025-02-03 | 1,990.00 | 2,016.00 | 1,972.00 | 1,988.00 | 0.0M |
| 2025-01-31 | 2,025.00 | 2,025.00 | 2,002.00 | 2,018.00 | 0.0M |
| 2025-01-30 | 1,997.00 | 2,027.00 | 1,996.00 | 2,026.00 | 0.0M |
| 2025-01-29 | 2,009.00 | 2,009.00 | 1,997.00 | 1,997.00 | 0.0M |
| 2025-01-28 | 1,990.00 | 2,011.00 | 1,988.00 | 2,009.00 | 0.0M |
| 2025-01-27 | 1,979.00 | 1,995.00 | 1,971.00 | 1,980.00 | 0.0M |
| 2025-01-24 | 1,964.00 | 1,980.00 | 1,959.00 | 1,959.00 | 0.0M |
| 2025-01-23 | 1,971.00 | 1,971.00 | 1,953.00 | 1,964.00 | 0.0M |
| 2025-01-22 | 1,966.00 | 1,986.00 | 1,956.00 | 1,970.00 | 0.0M |
| 2025-01-21 | 1,951.00 | 1,967.00 | 1,949.00 | 1,964.00 | 0.0M |
| 2025-01-20 | 1,935.00 | 1,963.00 | 1,931.00 | 1,948.00 | 0.0M |
| 2025-01-17 | 1,930.00 | 1,941.00 | 1,919.00 | 1,932.00 | 0.0M |
| 2025-01-16 | 1,936.00 | 1,949.00 | 1,917.00 | 1,921.00 | 0.0M |
| 2025-01-15 | 1,926.00 | 1,948.00 | 1,926.00 | 1,935.00 | 0.0M |
| 2025-01-14 | 1,940.00 | 1,942.00 | 1,921.00 | 1,923.00 | 0.0M |
| 2025-01-10 | 1,942.00 | 1,956.00 | 1,939.00 | 1,940.00 | 0.0M |
| 2025-01-09 | 1,983.00 | 1,983.00 | 1,949.00 | 1,949.00 | 0.0M |
| 2025-01-08 | 1,990.00 | 2,010.00 | 1,974.00 | 1,974.00 | 0.0M |
| 2025-01-07 | 1,995.00 | 2,002.00 | 1,980.00 | 1,990.00 | 0.0M |
| 2025-01-06 | 1,996.00 | 2,008.00 | 1,986.00 | 1,992.00 | 0.0M |