2,226.00
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 | 2,236.00 | 2,237.00 | 2,221.00 | 2,226.00 | 0.0M |
| 2025-09-26 | 2,265.00 | 2,276.00 | 2,250.00 | 2,275.00 | 0.0M |
| 2025-09-25 | 2,260.00 | 2,260.00 | 2,241.00 | 2,259.00 | 0.0M |
| 2025-09-24 | 2,252.00 | 2,292.00 | 2,220.00 | 2,259.00 | 0.0M |
| 2025-09-22 | 2,223.00 | 2,323.00 | 2,223.00 | 2,250.00 | 0.0M |
| 2025-09-19 | 2,222.00 | 2,223.00 | 2,222.00 | 2,223.00 | 0.0M |
| 2025-09-18 | 2,228.00 | 2,228.00 | 2,221.00 | 2,222.00 | 0.0M |
| 2025-09-17 | 2,229.00 | 2,229.00 | 2,221.00 | 2,221.00 | 0.0M |
| 2025-09-16 | 2,222.00 | 2,226.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2025-09-12 | 2,219.00 | 2,230.00 | 2,217.00 | 2,222.00 | 0.0M |
| 2025-09-11 | 2,210.00 | 2,217.00 | 2,210.00 | 2,216.00 | 0.0M |
| 2025-09-10 | 2,217.00 | 2,219.00 | 2,213.00 | 2,213.00 | 0.0M |
| 2025-09-09 | 2,220.00 | 2,220.00 | 2,211.00 | 2,212.00 | 0.0M |
| 2025-09-08 | 2,219.00 | 2,220.00 | 2,215.00 | 2,215.00 | 0.0M |
| 2025-09-05 | 2,219.00 | 2,219.00 | 2,210.00 | 2,219.00 | 0.0M |
| 2025-09-04 | 2,218.00 | 2,219.00 | 2,211.00 | 2,211.00 | 0.0M |
| 2025-09-03 | 2,219.00 | 2,220.00 | 2,217.00 | 2,217.00 | 0.0M |
| 2025-09-02 | 2,218.00 | 2,219.00 | 2,211.00 | 2,219.00 | 0.0M |
| 2025-09-01 | 2,218.00 | 2,220.00 | 2,211.00 | 2,219.00 | 0.0M |
| 2025-08-29 | 2,218.00 | 2,218.00 | 2,210.00 | 2,210.00 | 0.0M |
| 2025-08-28 | 2,213.00 | 2,219.00 | 2,210.00 | 2,212.00 | 0.0M |
| 2025-08-27 | 2,226.00 | 2,226.00 | 2,209.00 | 2,219.00 | 0.0M |
| 2025-08-26 | 2,218.00 | 2,226.00 | 2,215.00 | 2,226.00 | 0.0M |
| 2025-08-25 | 2,235.00 | 2,237.00 | 2,215.00 | 2,226.00 | 0.0M |
| 2025-08-22 | 2,210.00 | 2,220.00 | 2,210.00 | 2,220.00 | 0.0M |
| 2025-08-21 | 2,212.00 | 2,212.00 | 2,210.00 | 2,211.00 | 0.0M |
| 2025-08-20 | 2,210.00 | 2,210.00 | 2,192.00 | 2,210.00 | 0.0M |
| 2025-08-19 | 2,213.00 | 2,213.00 | 2,200.00 | 2,202.00 | 0.0M |
| 2025-08-18 | 2,210.00 | 2,214.00 | 2,210.00 | 2,212.00 | 0.0M |
| 2025-08-15 | 2,204.00 | 2,207.00 | 2,200.00 | 2,207.00 | 0.0M |
| 2025-08-14 | 2,200.00 | 2,204.00 | 2,200.00 | 2,204.00 | 0.0M |
| 2025-08-13 | 2,195.00 | 2,200.00 | 2,189.00 | 2,196.00 | 0.0M |
| 2025-08-12 | 2,210.00 | 2,220.00 | 2,193.00 | 2,197.00 | 0.0M |
| 2025-08-08 | 2,198.00 | 2,224.00 | 2,186.00 | 2,210.00 | 0.0M |
| 2025-08-07 | 2,205.00 | 2,233.00 | 2,203.00 | 2,231.00 | 0.0M |
| 2025-08-06 | 2,199.00 | 2,203.00 | 2,192.00 | 2,203.00 | 0.0M |
| 2025-08-05 | 2,198.00 | 2,200.00 | 2,188.00 | 2,200.00 | 0.0M |
| 2025-08-04 | 2,195.00 | 2,200.00 | 2,184.00 | 2,198.00 | 0.0M |
| 2025-08-01 | 2,182.00 | 2,199.00 | 2,176.00 | 2,183.00 | 0.0M |
| 2025-07-31 | 2,164.00 | 2,184.00 | 2,164.00 | 2,177.00 | 0.0M |
| 2025-07-30 | 2,165.00 | 2,165.00 | 2,161.00 | 2,161.00 | 0.0M |
| 2025-07-29 | 2,184.00 | 2,185.00 | 2,161.00 | 2,166.00 | 0.0M |
| 2025-07-28 | 2,179.00 | 2,179.00 | 2,164.00 | 2,178.00 | 0.0M |
| 2025-07-25 | 2,183.00 | 2,183.00 | 2,154.00 | 2,160.00 | 0.0M |
| 2025-07-24 | 2,165.00 | 2,170.00 | 2,145.00 | 2,169.00 | 0.0M |
| 2025-07-23 | 2,171.00 | 2,176.00 | 2,152.00 | 2,161.00 | 0.0M |
| 2025-07-22 | 2,146.00 | 2,173.00 | 2,146.00 | 2,168.00 | 0.0M |
| 2025-07-18 | 2,176.00 | 2,176.00 | 2,146.00 | 2,146.00 | 0.0M |
| 2025-07-17 | 2,189.00 | 2,189.00 | 2,152.00 | 2,176.00 | 0.0M |
| 2025-07-16 | 2,197.00 | 2,197.00 | 2,161.00 | 2,186.00 | 0.0M |
| 2025-07-15 | 2,188.00 | 2,188.00 | 2,153.00 | 2,170.00 | 0.0M |
| 2025-07-14 | 2,150.00 | 2,154.00 | 2,138.00 | 2,154.00 | 0.0M |
| 2025-07-11 | 2,141.00 | 2,147.00 | 2,137.00 | 2,137.00 | 0.0M |
| 2025-07-10 | 2,135.00 | 2,141.00 | 2,129.00 | 2,141.00 | 0.0M |
| 2025-07-09 | 2,131.00 | 2,137.00 | 2,124.00 | 2,135.00 | 0.0M |
| 2025-07-08 | 2,125.00 | 2,130.00 | 2,121.00 | 2,121.00 | 0.0M |
| 2025-07-07 | 2,120.00 | 2,129.00 | 2,120.00 | 2,125.00 | 0.0M |
| 2025-07-04 | 2,133.00 | 2,133.00 | 2,118.00 | 2,118.00 | 0.0M |
| 2025-07-03 | 2,120.00 | 2,120.00 | 2,116.00 | 2,116.00 | 0.0M |
| 2025-07-02 | 2,129.00 | 2,129.00 | 2,119.00 | 2,120.00 | 0.0M |
| 2025-07-01 | 2,119.00 | 2,120.00 | 2,119.00 | 2,119.00 | 0.0M |
| 2025-06-30 | 2,125.00 | 2,135.00 | 2,117.00 | 2,117.00 | 0.0M |
| 2025-06-27 | 2,130.00 | 2,130.00 | 2,115.00 | 2,115.00 | 0.0M |
| 2025-06-26 | 2,115.00 | 2,128.00 | 2,115.00 | 2,125.00 | 0.0M |
| 2025-06-25 | 2,128.00 | 2,128.00 | 2,111.00 | 2,111.00 | 0.0M |
| 2025-06-24 | 2,120.00 | 2,125.00 | 2,106.00 | 2,124.00 | 0.0M |
| 2025-06-23 | 2,125.00 | 2,125.00 | 2,118.00 | 2,119.00 | 0.0M |
| 2025-06-20 | 2,111.00 | 2,125.00 | 2,103.00 | 2,125.00 | 0.0M |
| 2025-06-19 | 2,124.00 | 2,125.00 | 2,108.00 | 2,108.00 | 0.0M |
| 2025-06-18 | 2,119.00 | 2,119.00 | 2,111.00 | 2,111.00 | 0.0M |
| 2025-06-17 | 2,108.00 | 2,111.00 | 2,108.00 | 2,111.00 | 0.0M |
| 2025-06-16 | 2,119.00 | 2,119.00 | 2,117.00 | 2,117.00 | 0.0M |
| 2025-06-13 | 2,121.00 | 2,125.00 | 2,112.00 | 2,119.00 | 0.0M |
| 2025-06-12 | 2,116.00 | 2,120.00 | 2,116.00 | 2,120.00 | 0.0M |
| 2025-06-11 | 2,119.00 | 2,126.00 | 2,103.00 | 2,116.00 | 0.0M |
| 2025-06-10 | 2,115.00 | 2,115.00 | 2,107.00 | 2,110.00 | 0.0M |
| 2025-06-09 | 2,120.00 | 2,120.00 | 2,115.00 | 2,115.00 | 0.0M |
| 2025-06-06 | 2,131.00 | 2,131.00 | 2,101.00 | 2,119.00 | 0.0M |
| 2025-06-05 | 2,103.00 | 2,109.00 | 2,091.00 | 2,097.00 | 0.0M |
| 2025-06-04 | 2,103.00 | 2,115.00 | 2,102.00 | 2,113.00 | 0.0M |
| 2025-06-03 | 2,126.00 | 2,126.00 | 2,100.00 | 2,116.00 | 0.0M |
| 2025-06-02 | 2,149.00 | 2,149.00 | 2,107.00 | 2,114.00 | 0.0M |
| 2025-05-30 | 2,125.00 | 2,149.00 | 2,122.00 | 2,149.00 | 0.0M |
| 2025-05-29 | 2,146.00 | 2,150.00 | 2,146.00 | 2,150.00 | 0.0M |
| 2025-05-28 | 2,112.00 | 2,167.00 | 2,112.00 | 2,135.00 | 0.0M |
| 2025-05-27 | 2,096.00 | 2,115.00 | 2,092.00 | 2,114.00 | 0.0M |
| 2025-05-26 | 2,091.00 | 2,102.00 | 2,080.00 | 2,091.00 | 0.0M |
| 2025-05-23 | 2,087.00 | 2,093.00 | 2,085.00 | 2,091.00 | 0.0M |
| 2025-05-22 | 2,095.00 | 2,110.00 | 2,085.00 | 2,085.00 | 0.0M |
| 2025-05-21 | 2,110.00 | 2,112.00 | 2,093.00 | 2,112.00 | 0.0M |
| 2025-05-20 | 2,110.00 | 2,114.00 | 2,094.00 | 2,110.00 | 0.0M |
| 2025-05-19 | 2,105.00 | 2,110.00 | 2,091.00 | 2,091.00 | 0.0M |
| 2025-05-16 | 2,094.00 | 2,105.00 | 2,088.00 | 2,105.00 | 0.0M |
| 2025-05-15 | 2,091.00 | 2,110.00 | 2,088.00 | 2,104.00 | 0.0M |
| 2025-05-14 | 2,096.00 | 2,100.00 | 2,081.00 | 2,085.00 | 0.0M |
| 2025-05-13 | 2,099.00 | 2,099.00 | 2,076.00 | 2,080.00 | 0.0M |
| 2025-05-12 | 2,086.00 | 2,087.00 | 2,077.00 | 2,077.00 | 0.0M |
| 2025-05-09 | 2,080.00 | 2,098.00 | 2,080.00 | 2,084.00 | 0.0M |
| 2025-05-08 | 2,069.00 | 2,080.00 | 2,067.00 | 2,068.00 | 0.0M |
| 2025-05-07 | 2,070.00 | 2,090.00 | 2,063.00 | 2,067.00 | 0.0M |
| 2025-05-02 | 2,070.00 | 2,095.00 | 2,061.00 | 2,065.00 | 0.0M |
| 2025-05-01 | 2,070.00 | 2,079.00 | 2,062.00 | 2,070.00 | 0.0M |
| 2025-04-30 | 2,104.00 | 2,104.00 | 2,065.00 | 2,070.00 | 0.0M |
| 2025-04-28 | 2,100.00 | 2,116.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-04-25 | 2,114.00 | 2,116.00 | 2,071.00 | 2,094.00 | 0.0M |
| 2025-04-24 | 2,090.00 | 2,090.00 | 2,075.00 | 2,089.00 | 0.0M |
| 2025-04-23 | 2,099.00 | 2,128.00 | 2,075.00 | 2,086.00 | 0.0M |
| 2025-04-22 | 2,100.00 | 2,107.00 | 2,083.00 | 2,089.00 | 0.0M |
| 2025-04-21 | 2,079.00 | 2,098.00 | 2,079.00 | 2,097.00 | 0.0M |
| 2025-04-18 | 2,097.00 | 2,097.00 | 2,065.00 | 2,085.00 | 0.0M |
| 2025-04-17 | 2,070.00 | 2,095.00 | 2,065.00 | 2,085.00 | 0.0M |
| 2025-04-16 | 2,076.00 | 2,076.00 | 2,057.00 | 2,060.00 | 0.0M |
| 2025-04-15 | 2,060.00 | 2,076.00 | 2,055.00 | 2,076.00 | 0.0M |
| 2025-04-14 | 2,072.00 | 2,072.00 | 2,051.00 | 2,053.00 | 0.0M |
| 2025-04-11 | 2,051.00 | 2,059.00 | 2,023.00 | 2,059.00 | 0.0M |
| 2025-04-10 | 2,057.00 | 2,057.00 | 2,028.00 | 2,053.00 | 0.0M |
| 2025-04-09 | 2,050.00 | 2,050.00 | 2,011.00 | 2,014.00 | 0.0M |
| 2025-04-08 | 2,048.00 | 2,048.00 | 2,012.00 | 2,044.00 | 0.0M |
| 2025-04-07 | 2,000.00 | 2,040.00 | 1,950.00 | 2,040.00 | 0.0M |
| 2025-04-04 | 2,041.00 | 2,055.00 | 2,020.00 | 2,021.00 | 0.0M |
| 2025-04-03 | 2,059.00 | 2,059.00 | 2,040.00 | 2,045.00 | 0.0M |
| 2025-04-02 | 2,087.00 | 2,087.00 | 2,060.00 | 2,070.00 | 0.0M |
| 2025-04-01 | 2,117.00 | 2,122.00 | 2,071.00 | 2,071.00 | 0.0M |
| 2025-03-31 | 2,200.00 | 2,200.00 | 2,101.00 | 2,117.00 | 0.0M |
| 2025-03-28 | 2,160.00 | 2,222.00 | 2,160.00 | 2,222.00 | 0.0M |
| 2025-03-27 | 2,295.00 | 2,299.00 | 2,290.00 | 2,299.00 | 0.0M |
| 2025-03-26 | 2,273.00 | 2,295.00 | 2,273.00 | 2,295.00 | 0.0M |
| 2025-03-25 | 2,263.00 | 2,300.00 | 2,263.00 | 2,277.00 | 0.0M |
| 2025-03-24 | 2,255.00 | 2,290.00 | 2,252.00 | 2,263.00 | 0.0M |
| 2025-03-21 | 2,245.00 | 2,250.00 | 2,230.00 | 2,248.00 | 0.0M |
| 2025-03-19 | 2,238.00 | 2,243.00 | 2,235.00 | 2,240.00 | 0.0M |
| 2025-03-18 | 2,241.00 | 2,248.00 | 2,211.00 | 2,235.00 | 0.0M |
| 2025-03-17 | 2,256.00 | 2,256.00 | 2,145.00 | 2,242.00 | 0.0M |
| 2025-03-14 | 2,229.00 | 2,245.00 | 2,229.00 | 2,240.00 | 0.0M |
| 2025-03-13 | 2,256.00 | 2,256.00 | 2,216.00 | 2,216.00 | 0.0M |
| 2025-03-12 | 2,192.00 | 2,310.00 | 2,192.00 | 2,206.00 | 0.0M |
| 2025-03-11 | 2,182.00 | 2,184.00 | 2,173.00 | 2,181.00 | 0.0M |
| 2025-03-10 | 2,170.00 | 2,181.00 | 2,167.00 | 2,181.00 | 0.0M |
| 2025-03-07 | 2,176.00 | 2,177.00 | 2,176.00 | 2,176.00 | 0.0M |
| 2025-03-06 | 2,174.00 | 2,177.00 | 2,168.00 | 2,177.00 | 0.0M |
| 2025-03-05 | 2,172.00 | 2,172.00 | 2,170.00 | 2,170.00 | 0.0M |
| 2025-03-04 | 2,172.00 | 2,173.00 | 2,155.00 | 2,156.00 | 0.0M |
| 2025-03-03 | 2,155.00 | 2,162.00 | 2,153.00 | 2,157.00 | 0.0M |
| 2025-02-28 | 2,170.00 | 2,170.00 | 2,154.00 | 2,154.00 | 0.0M |
| 2025-02-27 | 2,164.00 | 2,170.00 | 2,160.00 | 2,168.00 | 0.0M |
| 2025-02-26 | 2,163.00 | 2,172.00 | 2,163.00 | 2,172.00 | 0.0M |
| 2025-02-25 | 2,163.00 | 2,163.00 | 2,156.00 | 2,163.00 | 0.0M |
| 2025-02-21 | 2,162.00 | 2,163.00 | 2,161.00 | 2,163.00 | 0.0M |
| 2025-02-20 | 2,154.00 | 2,164.00 | 2,154.00 | 2,160.00 | 0.0M |
| 2025-02-19 | 2,160.00 | 2,160.00 | 2,153.00 | 2,153.00 | 0.0M |
| 2025-02-18 | 2,151.00 | 2,153.00 | 2,151.00 | 2,152.00 | 0.0M |
| 2025-02-17 | 2,183.00 | 2,186.00 | 2,148.00 | 2,149.00 | 0.0M |
| 2025-02-14 | 2,146.00 | 2,155.00 | 2,140.00 | 2,155.00 | 0.0M |
| 2025-02-13 | 2,125.00 | 2,166.00 | 2,124.00 | 2,146.00 | 0.0M |
| 2025-02-12 | 2,150.00 | 2,169.00 | 2,142.00 | 2,169.00 | 0.0M |
| 2025-02-10 | 2,140.00 | 2,148.00 | 2,130.00 | 2,148.00 | 0.0M |
| 2025-02-07 | 2,126.00 | 2,140.00 | 2,125.00 | 2,140.00 | 0.0M |
| 2025-02-06 | 2,135.00 | 2,135.00 | 2,120.00 | 2,126.00 | 0.0M |
| 2025-02-05 | 2,116.00 | 2,125.00 | 2,107.00 | 2,107.00 | 0.0M |
| 2025-02-04 | 2,123.00 | 2,123.00 | 2,117.00 | 2,117.00 | 0.0M |
| 2025-02-03 | 2,109.00 | 2,122.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-01-31 | 2,110.00 | 2,113.00 | 2,107.00 | 2,107.00 | 0.0M |
| 2025-01-30 | 2,100.00 | 2,107.00 | 2,098.00 | 2,107.00 | 0.0M |
| 2025-01-29 | 2,115.00 | 2,115.00 | 2,086.00 | 2,086.00 | 0.0M |
| 2025-01-28 | 2,105.00 | 2,115.00 | 2,105.00 | 2,115.00 | 0.0M |
| 2025-01-27 | 2,115.00 | 2,115.00 | 2,102.00 | 2,115.00 | 0.0M |
| 2025-01-24 | 2,108.00 | 2,113.00 | 2,100.00 | 2,113.00 | 0.0M |
| 2025-01-23 | 2,105.00 | 2,108.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-01-22 | 2,100.00 | 2,111.00 | 2,096.00 | 2,097.00 | 0.0M |
| 2025-01-21 | 2,085.00 | 2,100.00 | 2,082.00 | 2,086.00 | 0.0M |
| 2025-01-20 | 2,090.00 | 2,090.00 | 2,085.00 | 2,085.00 | 0.0M |
| 2025-01-17 | 2,099.00 | 2,099.00 | 2,085.00 | 2,085.00 | 0.0M |
| 2025-01-16 | 2,096.00 | 2,100.00 | 2,084.00 | 2,085.00 | 0.0M |
| 2025-01-15 | 2,112.00 | 2,112.00 | 2,096.00 | 2,096.00 | 0.0M |
| 2025-01-14 | 2,092.00 | 2,109.00 | 2,088.00 | 2,100.00 | 0.0M |
| 2025-01-10 | 2,091.00 | 2,112.00 | 2,091.00 | 2,092.00 | 0.0M |
| 2025-01-09 | 2,111.00 | 2,112.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2025-01-08 | 2,104.00 | 2,112.00 | 2,092.00 | 2,100.00 | 0.0M |
| 2025-01-07 | 2,118.00 | 2,118.00 | 2,096.00 | 2,096.00 | 0.0M |
| 2025-01-06 | 2,104.00 | 2,110.00 | 2,091.00 | 2,110.00 | 0.0M |