8,445.00
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 | 8,472.00 | 8,472.00 | 8,400.00 | 8,445.00 | 0.0M |
| 2025-09-25 | 8,400.00 | 8,500.00 | 8,315.30 | 8,435.00 | 0.0M |
| 2025-09-24 | 8,440.40 | 8,444.70 | 8,300.00 | 8,399.40 | 0.0M |
| 2025-09-23 | 8,449.00 | 8,478.00 | 8,300.00 | 8,376.20 | 0.0M |
| 2025-09-22 | 8,450.00 | 8,499.80 | 8,318.00 | 8,412.40 | 0.0M |
| 2025-09-19 | 8,426.00 | 8,470.00 | 8,300.00 | 8,445.30 | 0.0M |
| 2025-09-18 | 8,449.75 | 8,449.75 | 8,287.03 | 8,425.78 | 0.0M |
| 2025-09-17 | 8,291.10 | 8,439.00 | 8,291.10 | 8,350.00 | 0.0M |
| 2025-09-16 | 8,499.99 | 8,499.99 | 8,311.01 | 8,368.33 | 0.0M |
| 2025-09-15 | 8,499.00 | 8,499.00 | 8,055.00 | 8,371.33 | 0.0M |
| 2025-09-12 | 8,300.00 | 8,500.00 | 8,010.00 | 8,202.06 | 0.0M |
| 2025-09-11 | 8,475.00 | 8,500.00 | 8,156.05 | 8,363.89 | 0.0M |
| 2025-09-10 | 8,588.00 | 8,588.00 | 8,411.00 | 8,471.21 | 0.0M |
| 2025-09-09 | 8,500.00 | 8,509.00 | 8,311.09 | 8,470.09 | 0.0M |
| 2025-09-08 | 8,415.00 | 8,470.00 | 8,317.62 | 8,452.23 | 0.0M |
| 2025-09-05 | 8,457.00 | 8,488.00 | 8,225.02 | 8,417.62 | 0.0M |
| 2025-09-04 | 8,414.90 | 8,474.00 | 8,100.00 | 8,457.78 | 0.0M |
| 2025-09-03 | 8,313.00 | 8,468.00 | 7,800.00 | 8,414.95 | 0.0M |
| 2025-09-02 | 8,401.00 | 8,553.98 | 8,310.03 | 8,382.72 | 0.0M |
| 2025-09-01 | 8,401.01 | 8,700.00 | 8,202.00 | 8,439.18 | 0.0M |
| 2025-08-29 | 8,105.00 | 8,600.00 | 8,105.00 | 8,516.38 | 0.0M |
| 2025-08-28 | 8,290.10 | 8,440.00 | 8,012.02 | 8,370.21 | 0.0M |
| 2025-08-27 | 8,270.00 | 8,357.86 | 8,035.00 | 8,287.14 | 0.0M |
| 2025-08-26 | 8,103.42 | 8,250.00 | 7,900.01 | 8,225.07 | 0.0M |
| 2025-08-25 | 8,232.25 | 8,265.00 | 7,843.13 | 8,103.42 | 0.0M |
| 2025-08-22 | 8,240.01 | 8,375.00 | 8,200.00 | 8,232.08 | 0.0M |
| 2025-08-21 | 8,378.62 | 8,429.30 | 8,200.00 | 8,356.79 | 0.0M |
| 2025-08-20 | 8,479.00 | 8,479.00 | 8,301.00 | 8,378.62 | 0.0M |
| 2025-08-19 | 8,459.98 | 8,459.99 | 8,281.00 | 8,351.57 | 0.0M |
| 2025-08-18 | 8,773.75 | 8,773.75 | 8,251.00 | 8,394.94 | 0.0M |
| 2025-08-15 | 8,700.00 | 8,799.00 | 8,499.99 | 8,654.09 | 0.0M |
| 2025-08-13 | 8,859.75 | 8,859.75 | 8,750.00 | 8,758.06 | 0.0M |
| 2025-08-12 | 8,900.00 | 8,994.75 | 8,700.01 | 8,762.79 | 0.0M |
| 2025-08-11 | 8,960.02 | 9,300.00 | 8,600.00 | 8,851.36 | 0.0M |
| 2025-08-08 | 9,037.58 | 9,400.00 | 8,906.00 | 8,950.56 | 0.0M |
| 2025-08-07 | 10,490.00 | 10,524.97 | 8,706.00 | 9,037.58 | 0.0M |
| 2025-08-06 | 8,920.00 | 9,568.15 | 8,920.00 | 9,568.15 | 0.0M |
| 2025-08-05 | 8,000.00 | 8,698.32 | 8,000.00 | 8,698.32 | 0.0M |
| 2025-08-04 | 7,650.00 | 8,100.00 | 7,650.00 | 7,907.56 | 0.0M |
| 2025-08-01 | 7,630.11 | 8,150.00 | 7,630.01 | 7,888.30 | 0.0M |
| 2025-07-31 | 7,620.00 | 7,800.00 | 7,580.00 | 7,630.01 | 0.0M |
| 2025-07-30 | 7,735.00 | 7,735.00 | 7,590.00 | 7,611.32 | 0.0M |
| 2025-07-29 | 7,799.00 | 7,799.00 | 7,622.00 | 7,689.84 | 0.0M |
| 2025-07-28 | 7,888.80 | 7,888.80 | 7,600.01 | 7,701.93 | 0.0M |
| 2025-07-25 | 7,873.81 | 7,890.00 | 7,300.00 | 7,699.77 | 0.0M |
| 2025-07-24 | 7,497.00 | 7,900.00 | 7,325.00 | 7,873.81 | 0.0M |
| 2025-07-23 | 7,500.00 | 7,500.00 | 7,275.00 | 7,495.99 | 0.0M |
| 2025-07-22 | 7,401.00 | 7,485.00 | 7,205.11 | 7,445.45 | 0.0M |
| 2025-07-21 | 7,313.03 | 7,480.00 | 7,313.00 | 7,400.00 | 0.0M |
| 2025-07-18 | 7,230.00 | 7,499.00 | 7,150.00 | 7,313.03 | 0.0M |
| 2025-07-17 | 7,250.00 | 7,278.00 | 7,202.00 | 7,235.00 | 0.0M |
| 2025-07-16 | 7,152.15 | 7,265.00 | 7,152.13 | 7,244.89 | 0.0M |
| 2025-07-15 | 7,135.01 | 7,219.98 | 7,135.01 | 7,199.00 | 0.0M |
| 2025-07-14 | 7,190.00 | 7,250.50 | 7,101.00 | 7,145.61 | 0.0M |
| 2025-07-11 | 7,160.54 | 7,175.00 | 7,105.05 | 7,150.50 | 0.0M |
| 2025-07-10 | 7,350.00 | 7,350.00 | 7,120.00 | 7,160.54 | 0.0M |
| 2025-07-09 | 7,110.00 | 7,250.00 | 7,110.00 | 7,181.00 | 0.0M |
| 2025-07-08 | 7,085.00 | 7,795.15 | 7,080.00 | 7,224.92 | 0.0M |
| 2025-07-07 | 7,038.09 | 7,089.00 | 7,038.09 | 7,086.50 | 0.0M |
| 2025-07-04 | 6,966.00 | 7,039.98 | 6,966.00 | 7,038.09 | 0.0M |
| 2025-07-03 | 6,990.00 | 7,050.00 | 6,965.00 | 7,000.92 | 0.0M |
| 2025-07-02 | 7,040.00 | 7,049.00 | 7,000.00 | 7,040.11 | 0.0M |
| 2025-07-01 | 7,040.00 | 7,040.00 | 6,985.00 | 7,015.00 | 0.0M |
| 2025-06-30 | 6,825.01 | 7,050.00 | 6,825.01 | 7,046.00 | 0.0M |
| 2025-06-27 | 7,068.00 | 7,068.00 | 6,981.01 | 7,031.40 | 0.0M |
| 2025-06-26 | 6,974.50 | 7,069.99 | 6,956.09 | 6,976.85 | 0.0M |
| 2025-06-25 | 7,040.00 | 7,049.00 | 7,001.00 | 7,047.50 | 0.0M |
| 2025-06-24 | 7,010.00 | 7,125.00 | 7,000.00 | 7,036.40 | 0.0M |
| 2025-06-23 | 7,010.00 | 7,010.00 | 6,905.00 | 7,007.87 | 0.0M |
| 2025-06-20 | 7,020.00 | 7,020.00 | 6,950.00 | 6,999.99 | 0.0M |
| 2025-06-19 | 6,911.00 | 7,029.00 | 6,911.00 | 7,004.77 | 0.0M |
| 2025-06-18 | 6,955.01 | 7,032.00 | 6,955.01 | 7,009.84 | 0.0M |
| 2025-06-17 | 7,031.95 | 7,031.95 | 6,954.00 | 7,010.00 | 0.0M |
| 2025-06-16 | 6,956.00 | 7,080.00 | 6,930.00 | 7,007.48 | 0.0M |
| 2025-06-13 | 6,950.00 | 7,010.00 | 6,950.00 | 7,007.69 | 0.0M |
| 2025-06-12 | 6,999.00 | 7,039.00 | 6,999.00 | 7,014.48 | 0.0M |
| 2025-06-11 | 7,062.50 | 7,071.98 | 6,990.01 | 7,000.01 | 0.0M |
| 2025-06-10 | 7,147.95 | 7,147.95 | 6,985.00 | 7,000.00 | 0.0M |
| 2025-06-05 | 7,036.18 | 7,089.44 | 7,036.00 | 7,088.61 | 0.0M |
| 2025-06-04 | 7,080.00 | 7,080.00 | 7,004.00 | 7,036.18 | 0.0M |
| 2025-06-03 | 7,089.89 | 7,089.89 | 7,079.00 | 7,085.73 | 0.0M |
| 2025-06-02 | 7,010.00 | 7,050.00 | 6,402.02 | 7,041.26 | 0.0M |
| 2025-05-30 | 7,025.40 | 7,095.00 | 6,951.50 | 7,001.11 | 0.0M |
| 2025-05-29 | 7,020.26 | 7,049.00 | 7,001.00 | 7,025.40 | 0.0M |
| 2025-05-27 | 7,015.00 | 7,015.00 | 7,010.00 | 7,010.00 | 0.0M |
| 2025-05-26 | 7,073.99 | 7,100.00 | 7,000.00 | 7,013.36 | 0.0M |
| 2025-05-23 | 7,080.00 | 7,096.75 | 6,987.00 | 7,018.72 | 0.0M |
| 2025-05-22 | 7,070.05 | 7,100.00 | 7,010.00 | 7,054.42 | 0.0M |
| 2025-05-21 | 6,975.98 | 7,119.44 | 6,975.98 | 7,070.05 | 0.0M |
| 2025-05-20 | 7,149.89 | 7,149.89 | 7,000.10 | 7,050.10 | 0.0M |
| 2025-05-19 | 7,091.78 | 7,124.00 | 6,971.01 | 7,068.64 | 0.0M |
| 2025-05-16 | 7,288.85 | 7,288.85 | 6,993.92 | 7,091.78 | 0.0M |
| 2025-05-15 | 7,080.00 | 7,250.00 | 7,080.00 | 7,180.00 | 0.0M |
| 2025-05-14 | 7,074.09 | 7,080.00 | 6,916.00 | 7,073.09 | 0.0M |
| 2025-05-13 | 7,001.00 | 7,169.00 | 7,001.00 | 7,074.09 | 0.0M |
| 2025-05-12 | 7,349.00 | 7,349.00 | 6,852.00 | 7,164.67 | 0.0M |
| 2025-05-09 | 7,300.00 | 7,300.00 | 6,525.00 | 7,119.15 | 0.0M |
| 2025-05-08 | 7,000.00 | 7,185.00 | 6,711.01 | 6,998.84 | 0.0M |
| 2025-05-07 | 7,000.00 | 7,200.00 | 6,751.01 | 7,132.19 | 0.0M |
| 2025-05-06 | 6,857.00 | 7,300.00 | 6,857.00 | 7,018.00 | 0.0M |
| 2025-05-05 | 6,900.00 | 7,300.00 | 6,705.00 | 7,190.36 | 0.0M |
| 2025-05-02 | 6,800.01 | 6,950.00 | 6,500.00 | 6,902.27 | 0.0M |
| 2025-04-30 | 7,174.99 | 7,174.99 | 6,800.00 | 6,804.04 | 0.0M |
| 2025-04-29 | 6,900.00 | 7,100.00 | 6,820.00 | 6,887.00 | 0.0M |
| 2025-04-28 | 6,990.00 | 6,991.00 | 6,826.00 | 6,990.17 | 0.0M |
| 2025-04-25 | 6,851.00 | 7,100.00 | 6,725.00 | 6,994.34 | 0.0M |
| 2025-04-24 | 7,025.05 | 7,025.05 | 6,801.00 | 6,998.00 | 0.0M |
| 2025-04-23 | 7,030.00 | 7,050.00 | 7,025.55 | 7,048.99 | 0.0M |
| 2025-04-22 | 6,758.00 | 7,120.00 | 6,758.00 | 7,054.21 | 0.0M |
| 2025-04-21 | 6,701.01 | 7,097.06 | 6,701.01 | 7,001.14 | 0.0M |
| 2025-04-18 | 7,144.00 | 7,145.00 | 7,090.00 | 7,100.00 | 0.0M |
| 2025-04-17 | 7,180.00 | 7,180.00 | 7,009.00 | 7,071.73 | 0.0M |
| 2025-04-16 | 7,130.00 | 7,186.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2025-04-15 | 7,130.00 | 7,199.80 | 7,100.00 | 7,114.77 | 0.0M |
| 2025-04-14 | 7,250.00 | 7,250.00 | 7,101.00 | 7,173.33 | 0.0M |
| 2025-04-11 | 7,110.00 | 7,308.80 | 7,000.00 | 7,070.85 | 0.0M |
| 2025-04-10 | 7,220.00 | 7,310.00 | 7,170.00 | 7,183.48 | 0.0M |
| 2025-04-09 | 7,300.00 | 7,300.00 | 7,130.11 | 7,206.35 | 0.0M |
| 2025-04-08 | 7,389.00 | 7,389.00 | 7,200.00 | 7,242.95 | 0.0M |
| 2025-04-07 | 7,399.00 | 7,399.00 | 7,000.00 | 7,200.02 | 0.0M |
| 2025-04-04 | 7,399.00 | 7,399.00 | 6,700.00 | 7,350.00 | 0.0M |
| 2025-04-03 | 7,400.00 | 7,400.00 | 7,295.80 | 7,398.00 | 0.0M |
| 2025-03-27 | 7,384.00 | 7,394.99 | 7,360.00 | 7,371.50 | 0.0M |
| 2025-03-26 | 7,320.00 | 7,414.09 | 7,320.00 | 7,385.78 | 0.0M |
| 2025-03-25 | 7,450.00 | 7,450.00 | 7,151.00 | 7,374.98 | 0.0M |
| 2025-03-24 | 7,395.99 | 7,395.99 | 7,315.98 | 7,374.94 | 0.0M |
| 2025-03-21 | 7,448.99 | 7,448.99 | 7,378.00 | 7,398.55 | 0.0M |
| 2025-03-20 | 7,600.00 | 7,600.00 | 7,310.01 | 7,383.92 | 0.0M |
| 2025-03-19 | 7,450.00 | 7,475.00 | 7,388.08 | 7,402.33 | 0.0M |
| 2025-03-18 | 7,350.00 | 7,600.00 | 7,350.00 | 7,467.17 | 0.0M |
| 2025-03-17 | 7,500.00 | 7,500.00 | 7,300.00 | 7,350.00 | 0.0M |
| 2025-03-14 | 7,350.05 | 7,440.00 | 7,300.01 | 7,336.05 | 0.0M |
| 2025-03-13 | 7,444.00 | 7,445.00 | 7,350.00 | 7,350.05 | 0.0M |
| 2025-03-12 | 7,350.00 | 7,350.00 | 7,300.01 | 7,350.00 | 0.0M |
| 2025-03-11 | 7,399.00 | 7,399.00 | 7,330.00 | 7,351.00 | 0.0M |
| 2025-03-10 | 7,320.01 | 7,494.99 | 7,320.00 | 7,321.25 | 0.0M |
| 2025-03-07 | 7,361.00 | 7,400.00 | 7,361.00 | 7,395.60 | 0.0M |
| 2025-03-06 | 7,450.00 | 7,495.00 | 7,362.01 | 7,362.02 | 0.0M |
| 2025-03-05 | 7,360.00 | 7,501.00 | 7,350.00 | 7,499.20 | 0.0M |
| 2025-03-04 | 7,850.00 | 7,850.00 | 7,346.10 | 7,350.00 | 0.0M |
| 2025-03-03 | 7,440.00 | 7,498.00 | 7,330.00 | 7,338.33 | 0.0M |
| 2025-02-28 | 7,399.99 | 7,400.00 | 7,326.00 | 7,350.43 | 0.0M |
| 2025-02-27 | 7,325.00 | 7,400.00 | 7,201.06 | 7,362.37 | 0.0M |
| 2025-02-26 | 7,350.00 | 7,350.00 | 7,325.00 | 7,334.00 | 0.0M |
| 2025-02-25 | 7,398.99 | 7,440.00 | 7,255.08 | 7,304.80 | 0.0M |
| 2025-02-24 | 7,345.84 | 7,345.84 | 7,205.01 | 7,300.00 | 0.0M |
| 2025-02-21 | 7,299.00 | 7,450.00 | 7,200.00 | 7,345.84 | 0.0M |
| 2025-02-20 | 7,280.00 | 7,345.00 | 7,200.00 | 7,297.13 | 0.0M |
| 2025-02-19 | 7,300.05 | 7,398.00 | 7,280.00 | 7,300.00 | 0.0M |
| 2025-02-18 | 7,300.00 | 7,413.00 | 7,250.00 | 7,300.00 | 0.0M |
| 2025-02-17 | 7,251.00 | 7,459.88 | 7,106.01 | 7,250.30 | 0.0M |
| 2025-02-14 | 7,400.10 | 7,440.25 | 7,200.00 | 7,373.39 | 0.0M |
| 2025-02-13 | 7,429.00 | 7,435.00 | 7,300.00 | 7,366.50 | 0.0M |
| 2025-02-12 | 7,425.10 | 7,460.00 | 7,425.10 | 7,430.00 | 0.0M |
| 2025-02-11 | 7,460.00 | 7,460.00 | 7,425.00 | 7,444.02 | 0.0M |
| 2025-02-10 | 7,460.00 | 7,460.00 | 7,260.01 | 7,455.50 | 0.0M |
| 2025-02-07 | 7,353.03 | 7,460.00 | 7,353.03 | 7,458.97 | 0.0M |
| 2025-02-06 | 7,350.05 | 7,495.00 | 7,350.00 | 7,440.36 | 0.0M |
| 2025-02-04 | 7,300.00 | 7,489.00 | 7,200.00 | 7,389.25 | 0.0M |
| 2025-02-03 | 7,400.00 | 7,482.44 | 7,350.00 | 7,395.00 | 0.0M |
| 2025-01-31 | 7,425.00 | 7,450.00 | 7,400.00 | 7,433.50 | 0.0M |
| 2025-01-30 | 7,459.60 | 7,460.00 | 7,400.00 | 7,431.05 | 0.0M |
| 2025-01-29 | 7,301.00 | 7,491.77 | 7,301.00 | 7,459.60 | 0.0M |
| 2025-01-28 | 7,150.01 | 7,475.00 | 7,150.01 | 7,370.00 | 0.0M |
| 2025-01-27 | 7,430.00 | 7,500.00 | 7,400.00 | 7,405.76 | 0.0M |
| 2025-01-24 | 7,490.00 | 7,500.00 | 7,302.00 | 7,424.35 | 0.0M |
| 2025-01-23 | 7,498.00 | 7,498.00 | 7,366.00 | 7,440.24 | 0.0M |
| 2025-01-22 | 7,494.00 | 7,500.00 | 7,415.00 | 7,472.25 | 0.0M |
| 2025-01-21 | 7,380.01 | 7,495.00 | 7,380.01 | 7,448.83 | 0.0M |
| 2025-01-20 | 7,327.11 | 7,494.77 | 7,327.11 | 7,461.40 | 0.0M |
| 2025-01-17 | 7,494.99 | 7,498.00 | 7,306.00 | 7,488.69 | 0.0M |
| 2025-01-16 | 7,500.00 | 7,500.00 | 7,380.00 | 7,419.11 | 0.0M |
| 2025-01-15 | 7,303.00 | 7,489.22 | 7,250.00 | 7,408.98 | 0.0M |
| 2025-01-14 | 7,495.00 | 7,495.00 | 7,361.00 | 7,435.93 | 0.0M |
| 2025-01-13 | 7,500.00 | 7,500.00 | 7,322.03 | 7,493.97 | 0.0M |
| 2025-01-10 | 7,150.00 | 7,550.00 | 7,150.00 | 7,502.60 | 0.0M |
| 2025-01-09 | 7,120.00 | 7,219.99 | 7,110.02 | 7,151.21 | 0.0M |
| 2025-01-08 | 7,345.00 | 7,350.00 | 7,202.02 | 7,282.23 | 0.0M |
| 2025-01-07 | 7,301.01 | 7,398.99 | 7,210.00 | 7,344.08 | 0.0M |
| 2025-01-06 | 7,305.00 | 7,470.98 | 7,305.00 | 7,422.44 | 0.0M |
| 2025-01-03 | 7,449.99 | 7,450.00 | 7,335.00 | 7,424.00 | 0.0M |
| 2025-01-02 | 7,400.00 | 7,500.00 | 7,400.00 | 7,405.00 | 0.0M |
| 2025-01-01 | 7,368.13 | 7,450.00 | 7,368.13 | 7,446.00 | 0.0M |