2,200.00
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 | 2,116.00 | 2,205.00 | 2,116.00 | 2,200.00 | 0.3M |
| 2025-09-25 | 2,124.00 | 2,127.00 | 2,109.00 | 2,127.00 | 0.1M |
| 2025-09-24 | 2,135.00 | 2,135.00 | 2,107.00 | 2,107.00 | 0.1M |
| 2025-09-22 | 2,098.00 | 2,139.00 | 2,091.00 | 2,132.00 | 0.1M |
| 2025-09-19 | 2,117.00 | 2,128.00 | 2,072.00 | 2,096.00 | 0.1M |
| 2025-09-18 | 2,105.00 | 2,125.00 | 2,096.00 | 2,114.00 | 0.1M |
| 2025-09-17 | 2,097.00 | 2,097.00 | 2,069.00 | 2,075.00 | 0.1M |
| 2025-09-16 | 2,106.00 | 2,122.00 | 2,090.00 | 2,106.00 | 0.1M |
| 2025-09-12 | 2,065.00 | 2,129.00 | 2,065.00 | 2,123.00 | 0.2M |
| 2025-09-11 | 2,101.00 | 2,101.00 | 2,051.00 | 2,057.00 | 0.1M |
| 2025-09-10 | 2,130.00 | 2,139.00 | 2,098.00 | 2,101.00 | 0.1M |
| 2025-09-09 | 2,138.00 | 2,140.00 | 2,099.00 | 2,119.00 | 0.1M |
| 2025-09-08 | 2,148.00 | 2,150.00 | 2,120.00 | 2,127.00 | 0.1M |
| 2025-09-05 | 2,138.00 | 2,153.00 | 2,129.00 | 2,143.00 | 0.1M |
| 2025-09-04 | 2,120.00 | 2,132.00 | 2,097.00 | 2,132.00 | 0.1M |
| 2025-09-03 | 2,102.00 | 2,124.00 | 2,087.00 | 2,112.00 | 0.2M |
| 2025-09-02 | 2,054.00 | 2,118.00 | 2,036.00 | 2,113.00 | 0.3M |
| 2025-09-01 | 2,030.00 | 2,055.00 | 2,025.00 | 2,054.00 | 0.1M |
| 2025-08-29 | 2,018.00 | 2,039.00 | 2,011.00 | 2,035.00 | 0.1M |
| 2025-08-28 | 2,025.00 | 2,027.00 | 2,013.00 | 2,026.00 | 0.1M |
| 2025-08-27 | 2,055.00 | 2,055.00 | 2,025.00 | 2,026.00 | 0.1M |
| 2025-08-26 | 2,080.00 | 2,087.00 | 2,053.00 | 2,056.00 | 0.1M |
| 2025-08-25 | 2,067.00 | 2,087.00 | 2,039.00 | 2,081.00 | 0.1M |
| 2025-08-22 | 2,048.00 | 2,048.00 | 2,022.00 | 2,030.00 | 0.1M |
| 2025-08-21 | 2,061.00 | 2,061.00 | 2,039.00 | 2,048.00 | 0.1M |
| 2025-08-20 | 2,096.00 | 2,109.00 | 2,070.00 | 2,073.00 | 0.1M |
| 2025-08-19 | 2,062.00 | 2,097.00 | 2,062.00 | 2,096.00 | 0.1M |
| 2025-08-18 | 2,029.00 | 2,059.00 | 2,023.00 | 2,054.00 | 0.1M |
| 2025-08-15 | 2,015.00 | 2,034.00 | 2,011.00 | 2,019.00 | 0.1M |
| 2025-08-14 | 2,027.00 | 2,028.00 | 1,994.00 | 2,021.00 | 0.1M |
| 2025-08-13 | 1,974.00 | 2,029.00 | 1,969.00 | 2,027.00 | 0.2M |
| 2025-08-12 | 1,996.00 | 2,010.00 | 1,967.00 | 1,974.00 | 0.2M |
| 2025-08-08 | 2,060.00 | 2,078.00 | 1,925.00 | 1,970.00 | 0.6M |
| 2025-08-07 | 2,050.00 | 2,063.00 | 2,036.00 | 2,054.00 | 0.1M |
| 2025-08-06 | 2,000.00 | 2,043.00 | 2,000.00 | 2,042.00 | 0.2M |
| 2025-08-05 | 2,005.00 | 2,010.00 | 1,993.00 | 2,000.00 | 0.1M |
| 2025-08-04 | 1,979.00 | 2,005.00 | 1,962.00 | 1,995.00 | 0.1M |
| 2025-08-01 | 1,983.00 | 2,012.00 | 1,980.00 | 2,012.00 | 0.1M |
| 2025-07-31 | 1,955.00 | 1,973.00 | 1,955.00 | 1,973.00 | 0.0M |
| 2025-07-30 | 1,938.00 | 1,959.00 | 1,936.00 | 1,959.00 | 0.1M |
| 2025-07-29 | 1,930.00 | 1,962.00 | 1,929.00 | 1,935.00 | 0.1M |
| 2025-07-28 | 1,919.00 | 1,936.00 | 1,914.00 | 1,927.00 | 0.1M |
| 2025-07-25 | 1,917.00 | 1,920.00 | 1,902.00 | 1,914.00 | 0.1M |
| 2025-07-24 | 1,933.00 | 1,937.00 | 1,910.00 | 1,910.00 | 0.1M |
| 2025-07-23 | 1,917.00 | 1,923.00 | 1,900.00 | 1,915.00 | 0.1M |
| 2025-07-22 | 1,901.00 | 1,916.00 | 1,869.00 | 1,898.00 | 0.1M |
| 2025-07-18 | 1,940.00 | 1,940.00 | 1,840.00 | 1,861.00 | 0.3M |
| 2025-07-17 | 1,930.00 | 1,943.00 | 1,926.00 | 1,939.00 | 0.0M |
| 2025-07-16 | 1,930.00 | 1,947.00 | 1,921.00 | 1,927.00 | 0.1M |
| 2025-07-15 | 1,941.00 | 1,955.00 | 1,918.00 | 1,934.00 | 0.1M |
| 2025-07-14 | 1,920.00 | 1,940.00 | 1,911.00 | 1,929.00 | 0.1M |
| 2025-07-11 | 1,918.00 | 1,945.00 | 1,913.00 | 1,920.00 | 0.1M |
| 2025-07-10 | 1,908.00 | 1,912.00 | 1,887.00 | 1,900.00 | 0.1M |
| 2025-07-09 | 1,878.00 | 1,910.00 | 1,878.00 | 1,898.00 | 0.1M |
| 2025-07-08 | 1,874.00 | 1,888.00 | 1,870.00 | 1,881.00 | 0.1M |
| 2025-07-07 | 1,893.00 | 1,894.00 | 1,880.00 | 1,887.00 | 0.2M |
| 2025-07-04 | 1,904.00 | 1,919.00 | 1,898.00 | 1,901.00 | 0.1M |
| 2025-07-03 | 1,901.00 | 1,912.00 | 1,892.00 | 1,903.00 | 0.1M |
| 2025-07-02 | 1,894.00 | 1,924.00 | 1,880.00 | 1,908.00 | 0.1M |
| 2025-07-01 | 1,999.00 | 2,000.00 | 1,904.00 | 1,904.00 | 0.3M |
| 2025-06-30 | 1,993.00 | 2,007.00 | 1,972.00 | 1,995.00 | 0.1M |
| 2025-06-27 | 1,967.00 | 2,015.00 | 1,958.00 | 1,998.00 | 0.2M |
| 2025-06-26 | 1,991.00 | 2,011.00 | 1,985.00 | 2,011.00 | 0.2M |
| 2025-06-25 | 2,016.00 | 2,016.00 | 1,971.00 | 2,008.00 | 0.1M |
| 2025-06-24 | 2,012.00 | 2,020.00 | 1,994.00 | 2,012.00 | 0.1M |
| 2025-06-23 | 2,020.00 | 2,020.00 | 1,990.00 | 2,001.00 | 0.1M |
| 2025-06-20 | 2,040.00 | 2,063.00 | 2,026.00 | 2,026.00 | 0.1M |
| 2025-06-19 | 2,061.00 | 2,063.00 | 2,031.00 | 2,052.00 | 0.1M |
| 2025-06-18 | 2,058.00 | 2,088.00 | 2,041.00 | 2,050.00 | 0.1M |
| 2025-06-17 | 2,033.00 | 2,057.00 | 2,030.00 | 2,057.00 | 0.1M |
| 2025-06-16 | 2,058.00 | 2,069.00 | 2,025.00 | 2,025.00 | 0.1M |
| 2025-06-13 | 2,086.00 | 2,105.00 | 2,055.00 | 2,058.00 | 0.1M |
| 2025-06-12 | 2,103.00 | 2,111.00 | 2,093.00 | 2,097.00 | 0.0M |
| 2025-06-11 | 2,073.00 | 2,122.00 | 2,070.00 | 2,103.00 | 0.1M |
| 2025-06-10 | 2,084.00 | 2,089.00 | 2,055.00 | 2,073.00 | 0.1M |
| 2025-06-09 | 2,046.00 | 2,093.00 | 2,039.00 | 2,075.00 | 0.1M |
| 2025-06-06 | 2,011.00 | 2,034.00 | 2,011.00 | 2,029.00 | 0.1M |
| 2025-06-05 | 2,014.00 | 2,023.00 | 2,005.00 | 2,018.00 | 0.1M |
| 2025-06-04 | 2,024.00 | 2,032.00 | 2,003.00 | 2,009.00 | 0.1M |
| 2025-06-03 | 2,053.00 | 2,053.00 | 2,011.00 | 2,024.00 | 0.1M |
| 2025-06-02 | 2,076.00 | 2,089.00 | 2,045.00 | 2,062.00 | 0.1M |
| 2025-05-30 | 2,028.00 | 2,074.00 | 2,025.00 | 2,070.00 | 0.1M |
| 2025-05-29 | 2,050.00 | 2,056.00 | 2,023.00 | 2,035.00 | 0.1M |
| 2025-05-28 | 2,041.00 | 2,055.00 | 2,035.00 | 2,042.00 | 0.1M |
| 2025-05-27 | 2,032.00 | 2,045.00 | 2,026.00 | 2,037.00 | 0.1M |
| 2025-05-26 | 2,045.00 | 2,052.00 | 2,035.00 | 2,039.00 | 0.0M |
| 2025-05-23 | 2,041.00 | 2,051.00 | 2,024.00 | 2,044.00 | 0.1M |
| 2025-05-22 | 2,031.00 | 2,044.00 | 2,021.00 | 2,035.00 | 0.1M |
| 2025-05-21 | 2,121.00 | 2,133.00 | 2,068.00 | 2,072.00 | 0.1M |
| 2025-05-20 | 2,167.00 | 2,200.00 | 2,110.00 | 2,121.00 | 0.1M |
| 2025-05-19 | 2,119.00 | 2,149.00 | 2,105.00 | 2,139.00 | 0.1M |
| 2025-05-16 | 2,120.00 | 2,143.00 | 2,078.00 | 2,128.00 | 0.1M |
| 2025-05-15 | 2,180.00 | 2,207.00 | 2,093.00 | 2,120.00 | 0.2M |
| 2025-05-14 | 2,285.00 | 2,300.00 | 2,171.00 | 2,207.00 | 0.2M |
| 2025-05-13 | 2,242.00 | 2,289.00 | 2,233.00 | 2,274.00 | 0.1M |
| 2025-05-12 | 2,200.00 | 2,242.00 | 2,198.00 | 2,239.00 | 0.1M |
| 2025-05-09 | 2,162.00 | 2,214.00 | 2,162.00 | 2,199.00 | 0.1M |
| 2025-05-08 | 2,197.00 | 2,197.00 | 2,158.00 | 2,162.00 | 0.1M |
| 2025-05-07 | 2,211.00 | 2,222.00 | 2,197.00 | 2,197.00 | 0.1M |
| 2025-05-02 | 2,227.00 | 2,227.00 | 2,177.00 | 2,190.00 | 0.1M |
| 2025-05-01 | 2,238.00 | 2,238.00 | 2,196.00 | 2,217.00 | 0.0M |
| 2025-04-30 | 2,225.00 | 2,225.00 | 2,190.00 | 2,212.00 | 0.1M |
| 2025-04-28 | 2,255.00 | 2,285.00 | 2,211.00 | 2,211.00 | 0.1M |
| 2025-04-25 | 2,201.00 | 2,269.00 | 2,170.00 | 2,248.00 | 0.1M |
| 2025-04-24 | 2,229.00 | 2,237.00 | 2,183.00 | 2,189.00 | 0.1M |
| 2025-04-23 | 2,249.00 | 2,268.00 | 2,185.00 | 2,214.00 | 0.1M |
| 2025-04-22 | 2,114.00 | 2,228.00 | 2,114.00 | 2,214.00 | 0.1M |
| 2025-04-21 | 2,154.00 | 2,155.00 | 2,091.00 | 2,111.00 | 0.1M |
| 2025-04-18 | 2,112.00 | 2,150.00 | 2,112.00 | 2,150.00 | 0.0M |
| 2025-04-17 | 2,055.00 | 2,103.00 | 2,045.00 | 2,103.00 | 0.0M |
| 2025-04-16 | 2,080.00 | 2,088.00 | 2,054.00 | 2,061.00 | 0.0M |
| 2025-04-15 | 2,058.00 | 2,084.00 | 2,054.00 | 2,057.00 | 0.0M |
| 2025-04-14 | 2,090.00 | 2,094.00 | 2,047.00 | 2,050.00 | 0.1M |
| 2025-04-11 | 2,035.00 | 2,040.00 | 1,987.00 | 2,040.00 | 0.1M |
| 2025-04-10 | 2,098.00 | 2,098.00 | 2,050.00 | 2,062.00 | 0.1M |
| 2025-04-09 | 1,990.00 | 2,006.00 | 1,929.00 | 1,957.00 | 0.1M |
| 2025-04-08 | 2,004.00 | 2,053.00 | 1,993.00 | 2,027.00 | 0.2M |
| 2025-04-07 | 1,833.00 | 1,926.00 | 1,789.00 | 1,850.00 | 0.2M |
| 2025-04-04 | 2,080.00 | 2,102.00 | 1,994.00 | 2,043.00 | 0.2M |
| 2025-04-03 | 2,105.00 | 2,175.00 | 2,080.00 | 2,159.00 | 0.2M |
| 2025-04-02 | 2,260.00 | 2,260.00 | 2,210.00 | 2,224.00 | 0.1M |
| 2025-04-01 | 2,315.00 | 2,318.00 | 2,269.00 | 2,277.00 | 0.0M |
| 2025-03-31 | 2,281.00 | 2,308.00 | 2,246.00 | 2,288.00 | 0.1M |
| 2025-03-28 | 2,300.00 | 2,333.00 | 2,277.00 | 2,328.00 | 0.1M |
| 2025-03-27 | 2,301.00 | 2,301.00 | 2,277.00 | 2,300.00 | 0.1M |
| 2025-03-26 | 2,322.00 | 2,324.00 | 2,280.00 | 2,308.00 | 0.1M |
| 2025-03-25 | 2,329.00 | 2,338.00 | 2,310.00 | 2,333.00 | 0.1M |
| 2025-03-24 | 2,279.00 | 2,322.00 | 2,264.00 | 2,304.00 | 0.1M |
| 2025-03-21 | 2,281.00 | 2,293.00 | 2,255.00 | 2,279.00 | 0.1M |
| 2025-03-19 | 2,246.00 | 2,275.00 | 2,226.00 | 2,269.00 | 0.1M |
| 2025-03-18 | 2,250.00 | 2,262.00 | 2,221.00 | 2,246.00 | 0.1M |
| 2025-03-17 | 2,174.00 | 2,252.00 | 2,172.00 | 2,235.00 | 0.1M |
| 2025-03-14 | 2,132.00 | 2,164.00 | 2,132.00 | 2,157.00 | 0.0M |
| 2025-03-13 | 2,133.00 | 2,154.00 | 2,118.00 | 2,152.00 | 0.0M |
| 2025-03-12 | 2,113.00 | 2,158.00 | 2,111.00 | 2,127.00 | 0.1M |
| 2025-03-11 | 2,103.00 | 2,142.00 | 2,091.00 | 2,135.00 | 0.1M |
| 2025-03-10 | 2,189.00 | 2,225.00 | 2,123.00 | 2,143.00 | 0.1M |
| 2025-03-07 | 2,170.00 | 2,202.00 | 2,160.00 | 2,179.00 | 0.1M |
| 2025-03-06 | 2,200.00 | 2,222.00 | 2,156.00 | 2,166.00 | 0.1M |
| 2025-03-05 | 2,100.00 | 2,199.00 | 2,100.00 | 2,187.00 | 0.1M |
| 2025-03-04 | 2,128.00 | 2,145.00 | 2,100.00 | 2,133.00 | 0.1M |
| 2025-03-03 | 2,060.00 | 2,135.00 | 2,060.00 | 2,128.00 | 0.1M |
| 2025-02-28 | 2,023.00 | 2,052.00 | 2,000.00 | 2,045.00 | 0.1M |
| 2025-02-27 | 2,030.00 | 2,039.00 | 2,010.00 | 2,036.00 | 0.1M |
| 2025-02-26 | 2,004.00 | 2,036.00 | 2,004.00 | 2,020.00 | 0.1M |
| 2025-02-25 | 2,031.00 | 2,061.00 | 1,982.00 | 1,982.00 | 0.1M |
| 2025-02-21 | 2,058.00 | 2,085.00 | 2,033.00 | 2,060.00 | 0.1M |
| 2025-02-20 | 2,068.00 | 2,094.00 | 2,056.00 | 2,083.00 | 0.1M |
| 2025-02-19 | 2,096.00 | 2,114.00 | 2,064.00 | 2,080.00 | 0.1M |
| 2025-02-18 | 2,142.00 | 2,144.00 | 2,057.00 | 2,093.00 | 0.2M |
| 2025-02-17 | 2,074.00 | 2,164.00 | 2,058.00 | 2,145.00 | 0.3M |
| 2025-02-14 | 1,909.00 | 2,130.00 | 1,891.00 | 2,054.00 | 0.7M |
| 2025-02-13 | 1,865.00 | 1,884.00 | 1,841.00 | 1,884.00 | 0.1M |
| 2025-02-12 | 1,830.00 | 1,864.00 | 1,830.00 | 1,840.00 | 0.1M |
| 2025-02-10 | 1,830.00 | 1,841.00 | 1,818.00 | 1,826.00 | 0.1M |
| 2025-02-07 | 1,843.00 | 1,856.00 | 1,829.00 | 1,829.00 | 0.1M |
| 2025-02-06 | 1,809.00 | 1,838.00 | 1,800.00 | 1,838.00 | 0.1M |
| 2025-02-05 | 1,791.00 | 1,815.00 | 1,791.00 | 1,799.00 | 0.1M |
| 2025-02-04 | 1,843.00 | 1,843.00 | 1,782.00 | 1,785.00 | 0.2M |
| 2025-02-03 | 1,850.00 | 1,850.00 | 1,810.00 | 1,823.00 | 0.1M |
| 2025-01-31 | 1,898.00 | 1,914.00 | 1,845.00 | 1,858.00 | 0.2M |
| 2025-01-30 | 1,917.00 | 1,997.00 | 1,802.00 | 1,903.00 | 0.8M |
| 2025-01-29 | 1,746.00 | 1,994.00 | 1,743.00 | 1,988.00 | 0.9M |
| 2025-01-28 | 1,735.00 | 1,755.00 | 1,731.00 | 1,734.00 | 0.1M |
| 2025-01-27 | 1,736.00 | 1,744.00 | 1,701.00 | 1,744.00 | 0.1M |
| 2025-01-24 | 1,703.00 | 1,728.00 | 1,693.00 | 1,716.00 | 0.1M |
| 2025-01-23 | 1,726.00 | 1,726.00 | 1,699.00 | 1,705.00 | 0.1M |
| 2025-01-22 | 1,739.00 | 1,742.00 | 1,717.00 | 1,718.00 | 0.1M |
| 2025-01-21 | 1,735.00 | 1,739.00 | 1,712.00 | 1,727.00 | 0.1M |
| 2025-01-20 | 1,727.00 | 1,763.00 | 1,712.00 | 1,754.00 | 0.1M |
| 2025-01-17 | 1,717.00 | 1,734.00 | 1,683.00 | 1,734.00 | 0.2M |
| 2025-01-16 | 1,755.00 | 1,758.00 | 1,720.00 | 1,737.00 | 0.1M |
| 2025-01-15 | 1,758.00 | 1,774.00 | 1,730.00 | 1,755.00 | 0.1M |
| 2025-01-14 | 1,773.00 | 1,792.00 | 1,759.00 | 1,767.00 | 0.1M |
| 2025-01-10 | 1,782.00 | 1,828.00 | 1,780.00 | 1,813.00 | 0.1M |
| 2025-01-09 | 1,775.00 | 1,814.00 | 1,754.00 | 1,796.00 | 0.2M |
| 2025-01-08 | 1,840.00 | 1,840.00 | 1,735.00 | 1,759.00 | 0.3M |
| 2025-01-07 | 1,840.00 | 1,849.00 | 1,813.00 | 1,840.00 | 0.2M |
| 2025-01-06 | 1,851.00 | 1,857.00 | 1,831.00 | 1,844.00 | 0.2M |