1,901.00
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 | 1,920.00 | 1,920.00 | 1,885.00 | 1,901.00 | 0.1M |
| 2025-09-26 | 1,904.00 | 1,916.00 | 1,850.00 | 1,916.00 | 0.2M |
| 2025-09-25 | 1,992.00 | 1,992.00 | 1,893.00 | 1,901.00 | 0.2M |
| 2025-09-24 | 1,907.00 | 1,996.00 | 1,874.00 | 1,992.00 | 0.2M |
| 2025-09-23 | 1,975.00 | 2,000.00 | 1,850.00 | 1,906.00 | 0.3M |
| 2025-09-22 | 1,871.00 | 2,055.00 | 1,871.00 | 1,988.00 | 0.9M |
| 2025-09-19 | 1,910.00 | 1,938.00 | 1,810.00 | 1,865.00 | 0.8M |
| 2025-09-18 | 1,911.00 | 2,025.00 | 1,891.00 | 1,902.00 | 1.4M |
| 2025-09-17 | 2,145.00 | 2,155.00 | 1,911.00 | 1,941.00 | 2.5M |
| 2025-09-16 | 1,830.00 | 2,255.00 | 1,790.00 | 2,130.00 | 17.1M |
| 2025-09-15 | 1,531.00 | 1,956.00 | 1,531.00 | 1,736.00 | 6.9M |
| 2025-09-12 | 1,791.00 | 1,830.00 | 1,481.00 | 1,505.00 | 0.5M |
| 2025-09-11 | 1,822.00 | 1,822.00 | 1,773.00 | 1,783.00 | 0.0M |
| 2025-09-10 | 1,795.00 | 1,830.00 | 1,788.00 | 1,791.00 | 0.1M |
| 2025-09-09 | 1,849.00 | 1,849.00 | 1,762.00 | 1,817.00 | 0.1M |
| 2025-09-08 | 1,910.00 | 1,910.00 | 1,801.00 | 1,804.00 | 0.1M |
| 2025-09-05 | 1,870.00 | 1,887.00 | 1,838.00 | 1,838.00 | 0.1M |
| 2025-09-04 | 1,779.00 | 1,874.00 | 1,779.00 | 1,870.00 | 0.1M |
| 2025-09-03 | 1,750.00 | 1,890.00 | 1,750.00 | 1,781.00 | 0.1M |
| 2025-09-02 | 1,788.00 | 1,788.00 | 1,736.00 | 1,765.00 | 0.0M |
| 2025-09-01 | 1,810.00 | 1,898.00 | 1,757.00 | 1,771.00 | 0.1M |
| 2025-08-29 | 1,796.00 | 1,920.00 | 1,751.00 | 1,810.00 | 0.2M |
| 2025-08-28 | 1,790.00 | 1,790.00 | 1,721.00 | 1,741.00 | 0.1M |
| 2025-08-27 | 1,785.00 | 1,790.00 | 1,690.00 | 1,755.00 | 0.1M |
| 2025-08-26 | 1,824.00 | 1,847.00 | 1,710.00 | 1,782.00 | 0.1M |
| 2025-08-25 | 1,798.00 | 1,828.00 | 1,720.00 | 1,800.00 | 0.1M |
| 2025-08-22 | 1,830.00 | 1,847.00 | 1,760.00 | 1,798.00 | 0.1M |
| 2025-08-21 | 1,782.00 | 1,800.00 | 1,730.00 | 1,756.00 | 0.1M |
| 2025-08-20 | 1,829.00 | 1,829.00 | 1,705.00 | 1,782.00 | 0.1M |
| 2025-08-19 | 1,881.00 | 1,890.00 | 1,775.00 | 1,800.00 | 0.1M |
| 2025-08-18 | 1,923.00 | 1,923.00 | 1,856.00 | 1,881.00 | 0.1M |
| 2025-08-14 | 1,890.00 | 1,936.00 | 1,840.00 | 1,908.00 | 0.1M |
| 2025-08-13 | 1,889.00 | 1,890.00 | 1,800.00 | 1,876.00 | 0.0M |
| 2025-08-12 | 1,820.00 | 1,868.00 | 1,780.00 | 1,830.00 | 0.1M |
| 2025-08-11 | 1,870.00 | 1,906.00 | 1,786.00 | 1,830.00 | 0.2M |
| 2025-08-08 | 1,865.00 | 1,898.00 | 1,827.00 | 1,870.00 | 0.1M |
| 2025-08-07 | 1,905.00 | 1,930.00 | 1,847.00 | 1,882.00 | 0.2M |
| 2025-08-06 | 1,960.00 | 1,996.00 | 1,825.00 | 1,903.00 | 0.2M |
| 2025-08-05 | 1,995.00 | 1,995.00 | 1,952.00 | 1,976.00 | 0.1M |
| 2025-08-04 | 2,000.00 | 2,030.00 | 1,931.00 | 1,960.00 | 0.1M |
| 2025-08-01 | 2,150.00 | 2,250.00 | 1,980.00 | 2,000.00 | 0.3M |
| 2025-07-31 | 2,110.00 | 2,160.00 | 2,040.00 | 2,120.00 | 0.3M |
| 2025-07-30 | 2,040.00 | 2,195.00 | 2,000.00 | 2,110.00 | 0.4M |
| 2025-07-29 | 1,926.00 | 2,060.00 | 1,912.00 | 2,040.00 | 0.3M |
| 2025-07-28 | 1,881.00 | 1,948.00 | 1,795.00 | 1,925.00 | 0.3M |
| 2025-07-25 | 1,893.00 | 2,195.00 | 1,881.00 | 1,881.00 | 2.2M |
| 2025-07-24 | 1,810.00 | 1,852.00 | 1,740.00 | 1,811.00 | 0.5M |
| 2025-07-23 | 1,701.00 | 2,100.00 | 1,701.00 | 1,810.00 | 4.1M |
| 2025-07-22 | 1,857.00 | 1,884.00 | 1,690.00 | 1,698.00 | 0.3M |
| 2025-07-21 | 1,885.00 | 1,948.00 | 1,835.00 | 1,857.00 | 0.2M |
| 2025-07-18 | 1,997.00 | 2,045.00 | 1,800.00 | 1,885.00 | 0.3M |
| 2025-07-17 | 1,996.00 | 2,110.00 | 1,971.00 | 1,988.00 | 0.2M |
| 2025-07-16 | 1,895.00 | 2,000.00 | 1,776.00 | 2,000.00 | 0.3M |
| 2025-07-15 | 1,910.00 | 1,948.00 | 1,780.00 | 1,848.00 | 0.2M |
| 2025-07-14 | 1,886.00 | 1,945.00 | 1,846.00 | 1,890.00 | 0.2M |
| 2025-07-11 | 1,750.00 | 2,070.00 | 1,750.00 | 1,883.00 | 0.9M |
| 2025-07-10 | 1,720.00 | 1,762.00 | 1,669.00 | 1,736.00 | 0.2M |
| 2025-07-09 | 1,670.00 | 1,773.00 | 1,633.00 | 1,679.00 | 0.4M |
| 2025-07-08 | 1,640.00 | 1,729.00 | 1,605.00 | 1,680.00 | 0.9M |
| 2025-07-07 | 2,215.00 | 2,225.00 | 1,565.00 | 1,605.00 | 5.0M |
| 2025-07-04 | 2,270.00 | 2,275.00 | 2,155.00 | 2,215.00 | 0.1M |
| 2025-07-03 | 2,280.00 | 2,325.00 | 2,190.00 | 2,260.00 | 0.1M |
| 2025-07-02 | 2,175.00 | 2,435.00 | 2,155.00 | 2,275.00 | 0.4M |
| 2025-07-01 | 2,190.00 | 2,205.00 | 2,045.00 | 2,120.00 | 0.2M |
| 2025-06-30 | 2,235.00 | 2,260.00 | 2,175.00 | 2,190.00 | 0.1M |
| 2025-06-27 | 2,265.00 | 2,320.00 | 2,145.00 | 2,235.00 | 0.2M |
| 2025-06-26 | 2,270.00 | 2,365.00 | 2,205.00 | 2,265.00 | 0.2M |
| 2025-06-25 | 2,335.00 | 2,335.00 | 2,070.00 | 2,275.00 | 0.5M |
| 2025-06-24 | 2,410.00 | 2,440.00 | 2,300.00 | 2,300.00 | 0.3M |
| 2025-06-23 | 2,525.00 | 2,525.00 | 2,395.00 | 2,395.00 | 0.2M |
| 2025-06-20 | 2,440.00 | 2,440.00 | 2,390.00 | 2,420.00 | 0.1M |
| 2025-06-19 | 2,410.00 | 2,480.00 | 2,405.00 | 2,440.00 | 0.2M |
| 2025-06-18 | 2,555.00 | 2,565.00 | 2,310.00 | 2,410.00 | 0.6M |
| 2025-06-17 | 2,805.00 | 2,805.00 | 2,480.00 | 2,535.00 | 0.8M |
| 2025-06-16 | 2,675.00 | 2,840.00 | 2,605.00 | 2,805.00 | 0.8M |
| 2025-06-13 | 2,460.00 | 2,590.00 | 2,385.00 | 2,530.00 | 0.4M |
| 2025-06-12 | 2,485.00 | 2,500.00 | 2,400.00 | 2,460.00 | 0.2M |
| 2025-06-11 | 2,530.00 | 2,595.00 | 2,450.00 | 2,485.00 | 0.3M |
| 2025-06-10 | 2,670.00 | 2,770.00 | 2,540.00 | 2,550.00 | 0.2M |
| 2025-06-09 | 2,700.00 | 2,795.00 | 2,600.00 | 2,620.00 | 0.2M |
| 2025-06-05 | 2,550.00 | 2,765.00 | 2,550.00 | 2,700.00 | 0.4M |
| 2025-06-04 | 2,605.00 | 2,690.00 | 2,530.00 | 2,540.00 | 0.2M |
| 2025-06-02 | 2,490.00 | 2,630.00 | 2,490.00 | 2,590.00 | 0.2M |
| 2025-05-30 | 2,525.00 | 2,560.00 | 2,425.00 | 2,515.00 | 0.1M |
| 2025-05-29 | 2,595.00 | 2,595.00 | 2,470.00 | 2,525.00 | 0.1M |
| 2025-05-28 | 2,510.00 | 2,600.00 | 2,490.00 | 2,540.00 | 0.1M |
| 2025-05-27 | 2,490.00 | 2,530.00 | 2,450.00 | 2,490.00 | 0.1M |
| 2025-05-26 | 2,510.00 | 2,615.00 | 2,450.00 | 2,490.00 | 0.2M |
| 2025-05-23 | 2,440.00 | 2,600.00 | 2,415.00 | 2,520.00 | 0.3M |
| 2025-05-22 | 2,640.00 | 2,645.00 | 2,205.00 | 2,330.00 | 0.7M |
| 2025-05-21 | 2,545.00 | 2,690.00 | 2,485.00 | 2,660.00 | 0.3M |
| 2025-05-20 | 2,600.00 | 2,640.00 | 2,500.00 | 2,545.00 | 0.1M |
| 2025-05-19 | 2,630.00 | 2,690.00 | 2,570.00 | 2,600.00 | 0.2M |
| 2025-05-16 | 2,730.00 | 2,750.00 | 2,645.00 | 2,655.00 | 0.2M |
| 2025-05-15 | 2,780.00 | 2,780.00 | 2,685.00 | 2,705.00 | 0.1M |
| 2025-05-14 | 2,690.00 | 2,795.00 | 2,645.00 | 2,755.00 | 0.2M |
| 2025-05-13 | 2,765.00 | 2,775.00 | 2,685.00 | 2,690.00 | 0.1M |
| 2025-05-12 | 2,850.00 | 2,850.00 | 2,620.00 | 2,760.00 | 0.3M |
| 2025-05-09 | 2,860.00 | 2,940.00 | 2,795.00 | 2,850.00 | 0.3M |
| 2025-05-08 | 2,925.00 | 2,955.00 | 2,875.00 | 2,910.00 | 0.1M |
| 2025-05-07 | 2,975.00 | 3,040.00 | 2,880.00 | 2,925.00 | 0.2M |
| 2025-05-02 | 3,115.00 | 3,220.00 | 2,950.00 | 3,000.00 | 0.4M |
| 2025-04-30 | 3,135.00 | 3,260.00 | 3,055.00 | 3,115.00 | 0.5M |
| 2025-04-29 | 2,955.00 | 3,160.00 | 2,925.00 | 3,130.00 | 0.5M |
| 2025-04-28 | 2,815.00 | 2,970.00 | 2,750.00 | 2,955.00 | 0.3M |
| 2025-04-25 | 2,825.00 | 2,895.00 | 2,765.00 | 2,780.00 | 0.1M |
| 2025-04-24 | 2,840.00 | 2,995.00 | 2,630.00 | 2,805.00 | 0.8M |
| 2025-04-23 | 2,800.00 | 2,950.00 | 2,775.00 | 2,840.00 | 0.5M |
| 2025-04-22 | 2,865.00 | 2,875.00 | 2,730.00 | 2,770.00 | 0.4M |
| 2025-04-21 | 2,625.00 | 2,870.00 | 2,600.00 | 2,865.00 | 0.7M |
| 2025-04-18 | 2,475.00 | 2,645.00 | 2,450.00 | 2,620.00 | 0.3M |
| 2025-04-17 | 2,435.00 | 2,535.00 | 2,405.00 | 2,475.00 | 0.4M |
| 2025-04-16 | 2,530.00 | 2,550.00 | 2,400.00 | 2,450.00 | 0.3M |
| 2025-04-15 | 2,490.00 | 2,595.00 | 2,485.00 | 2,530.00 | 0.3M |
| 2025-04-14 | 2,315.00 | 2,540.00 | 2,315.00 | 2,530.00 | 0.6M |
| 2025-04-11 | 2,305.00 | 2,405.00 | 2,275.00 | 2,290.00 | 0.3M |
| 2025-04-10 | 2,260.00 | 2,470.00 | 2,225.00 | 2,345.00 | 0.3M |
| 2025-04-09 | 2,270.00 | 2,300.00 | 2,175.00 | 2,180.00 | 0.1M |
| 2025-04-08 | 2,280.00 | 2,280.00 | 2,200.00 | 2,240.00 | 0.1M |
| 2025-04-07 | 2,300.00 | 2,300.00 | 2,200.00 | 2,220.00 | 0.1M |
| 2025-04-04 | 2,315.00 | 2,340.00 | 2,275.00 | 2,310.00 | 0.1M |
| 2025-04-03 | 2,280.00 | 2,385.00 | 2,270.00 | 2,295.00 | 0.2M |
| 2025-04-02 | 2,385.00 | 2,420.00 | 2,230.00 | 2,280.00 | 0.3M |
| 2025-04-01 | 2,465.00 | 2,595.00 | 2,300.00 | 2,450.00 | 0.8M |
| 2025-03-31 | 2,530.00 | 2,560.00 | 2,445.00 | 2,460.00 | 0.1M |
| 2025-03-28 | 2,480.00 | 2,560.00 | 2,475.00 | 2,525.00 | 0.2M |
| 2025-03-27 | 2,520.00 | 2,520.00 | 2,455.00 | 2,470.00 | 0.1M |
| 2025-03-26 | 2,570.00 | 2,580.00 | 2,505.00 | 2,520.00 | 0.1M |
| 2025-03-25 | 2,545.00 | 2,595.00 | 2,450.00 | 2,540.00 | 0.2M |
| 2025-03-24 | 2,555.00 | 2,595.00 | 2,425.00 | 2,550.00 | 0.2M |
| 2025-03-21 | 2,725.00 | 2,750.00 | 2,550.00 | 2,565.00 | 0.4M |
| 2025-03-20 | 2,695.00 | 2,870.00 | 2,665.00 | 2,750.00 | 0.8M |
| 2025-03-19 | 2,415.00 | 2,750.00 | 2,415.00 | 2,670.00 | 0.8M |
| 2025-03-18 | 2,390.00 | 2,480.00 | 2,310.00 | 2,420.00 | 0.2M |
| 2025-03-17 | 2,510.00 | 2,550.00 | 2,390.00 | 2,390.00 | 0.2M |
| 2025-03-14 | 2,540.00 | 2,580.00 | 2,500.00 | 2,510.00 | 0.1M |
| 2025-03-13 | 2,550.00 | 2,595.00 | 2,455.00 | 2,505.00 | 0.2M |
| 2025-03-12 | 2,665.00 | 2,690.00 | 2,560.00 | 2,570.00 | 0.1M |
| 2025-03-11 | 2,615.00 | 2,700.00 | 2,565.00 | 2,665.00 | 0.2M |
| 2025-03-10 | 2,700.00 | 2,750.00 | 2,620.00 | 2,660.00 | 0.3M |
| 2025-03-07 | 2,540.00 | 2,640.00 | 2,500.00 | 2,640.00 | 0.1M |
| 2025-03-06 | 2,540.00 | 2,620.00 | 2,465.00 | 2,540.00 | 0.2M |
| 2025-03-05 | 2,630.00 | 2,710.00 | 2,490.00 | 2,540.00 | 0.2M |
| 2025-03-04 | 2,700.00 | 2,715.00 | 2,580.00 | 2,625.00 | 0.3M |
| 2025-02-28 | 2,750.00 | 2,760.00 | 2,660.00 | 2,700.00 | 0.2M |
| 2025-02-27 | 2,845.00 | 2,845.00 | 2,690.00 | 2,745.00 | 0.4M |
| 2025-02-26 | 2,715.00 | 2,980.00 | 2,715.00 | 2,845.00 | 1.1M |
| 2025-02-25 | 2,650.00 | 2,755.00 | 2,615.00 | 2,700.00 | 0.5M |
| 2025-02-24 | 2,640.00 | 2,660.00 | 2,585.00 | 2,650.00 | 0.2M |
| 2025-02-21 | 2,535.00 | 2,675.00 | 2,535.00 | 2,640.00 | 0.2M |
| 2025-02-20 | 2,530.00 | 2,680.00 | 2,480.00 | 2,550.00 | 0.2M |
| 2025-02-19 | 2,555.00 | 2,620.00 | 2,505.00 | 2,535.00 | 0.1M |
| 2025-02-18 | 2,620.00 | 2,690.00 | 2,490.00 | 2,575.00 | 0.4M |
| 2025-02-17 | 2,675.00 | 2,695.00 | 2,510.00 | 2,625.00 | 0.3M |
| 2025-02-14 | 2,595.00 | 2,765.00 | 2,510.00 | 2,675.00 | 1.4M |
| 2025-02-13 | 2,470.00 | 2,515.00 | 2,465.00 | 2,490.00 | 0.1M |
| 2025-02-12 | 2,550.00 | 2,550.00 | 2,420.00 | 2,465.00 | 0.1M |
| 2025-02-11 | 2,500.00 | 2,555.00 | 2,450.00 | 2,510.00 | 0.2M |
| 2025-02-10 | 2,320.00 | 2,545.00 | 2,305.00 | 2,495.00 | 0.4M |
| 2025-02-07 | 2,335.00 | 2,380.00 | 2,270.00 | 2,320.00 | 0.1M |
| 2025-02-06 | 2,335.00 | 2,405.00 | 2,310.00 | 2,335.00 | 0.1M |
| 2025-02-05 | 2,360.00 | 2,375.00 | 2,290.00 | 2,335.00 | 0.2M |
| 2025-02-04 | 2,430.00 | 2,475.00 | 2,350.00 | 2,350.00 | 0.1M |
| 2025-02-03 | 2,400.00 | 2,490.00 | 2,325.00 | 2,380.00 | 0.4M |
| 2025-01-31 | 2,265.00 | 2,420.00 | 2,260.00 | 2,390.00 | 0.4M |
| 2025-01-24 | 2,400.00 | 2,400.00 | 2,150.00 | 2,265.00 | 0.6M |
| 2025-01-23 | 2,385.00 | 2,460.00 | 2,330.00 | 2,400.00 | 0.2M |
| 2025-01-22 | 2,310.00 | 2,540.00 | 2,240.00 | 2,395.00 | 0.7M |
| 2025-01-21 | 1,921.00 | 2,475.00 | 1,921.00 | 2,385.00 | 3.0M |
| 2025-01-20 | 2,500.00 | 2,500.00 | 1,815.00 | 1,910.00 | 2.2M |
| 2025-01-17 | 2,490.00 | 2,540.00 | 2,480.00 | 2,520.00 | 0.1M |
| 2025-01-16 | 2,530.00 | 2,530.00 | 2,480.00 | 2,500.00 | 0.1M |
| 2025-01-15 | 2,535.00 | 2,540.00 | 2,475.00 | 2,515.00 | 0.1M |
| 2025-01-14 | 2,480.00 | 2,550.00 | 2,400.00 | 2,520.00 | 0.4M |
| 2025-01-13 | 2,430.00 | 2,500.00 | 2,325.00 | 2,480.00 | 0.3M |
| 2025-01-10 | 2,300.00 | 2,455.00 | 2,300.00 | 2,430.00 | 0.7M |
| 2025-01-09 | 2,130.00 | 2,325.00 | 2,075.00 | 2,300.00 | 0.4M |
| 2025-01-08 | 2,080.00 | 2,135.00 | 2,030.00 | 2,120.00 | 0.1M |
| 2025-01-07 | 2,035.00 | 2,080.00 | 2,000.00 | 2,035.00 | 0.1M |
| 2025-01-06 | 2,150.00 | 2,195.00 | 2,020.00 | 2,050.00 | 0.2M |
| 2025-01-03 | 2,050.00 | 2,140.00 | 2,045.00 | 2,135.00 | 0.2M |
| 2025-01-02 | 1,990.00 | 2,055.00 | 1,990.00 | 2,050.00 | 0.1M |