2,088.00
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 | 2,104.00 | 2,104.00 | 2,088.00 | 2,088.00 | 0.0M |
| 2025-09-26 | 2,133.00 | 2,150.00 | 2,127.00 | 2,127.00 | 0.0M |
| 2025-09-25 | 2,124.00 | 2,133.00 | 2,121.00 | 2,126.00 | 0.0M |
| 2025-09-24 | 2,120.00 | 2,129.00 | 2,114.00 | 2,124.00 | 0.0M |
| 2025-09-22 | 2,079.00 | 2,115.00 | 2,079.00 | 2,114.00 | 0.0M |
| 2025-09-19 | 2,080.00 | 2,086.00 | 2,075.00 | 2,075.00 | 0.0M |
| 2025-09-18 | 2,082.00 | 2,087.00 | 2,071.00 | 2,084.00 | 0.0M |
| 2025-09-17 | 2,097.00 | 2,097.00 | 2,066.00 | 2,082.00 | 0.0M |
| 2025-09-16 | 2,090.00 | 2,099.00 | 2,082.00 | 2,083.00 | 0.0M |
| 2025-09-12 | 2,096.00 | 2,096.00 | 2,080.00 | 2,082.00 | 0.0M |
| 2025-09-11 | 2,071.00 | 2,097.00 | 2,071.00 | 2,078.00 | 0.0M |
| 2025-09-10 | 2,110.00 | 2,114.00 | 2,050.00 | 2,053.00 | 0.0M |
| 2025-09-09 | 2,113.00 | 2,130.00 | 2,113.00 | 2,115.00 | 0.0M |
| 2025-09-08 | 2,077.00 | 2,130.00 | 2,077.00 | 2,112.00 | 0.0M |
| 2025-09-05 | 2,070.00 | 2,105.00 | 2,070.00 | 2,077.00 | 0.0M |
| 2025-09-04 | 2,078.00 | 2,082.00 | 2,069.00 | 2,070.00 | 0.0M |
| 2025-09-03 | 2,081.00 | 2,095.00 | 2,060.00 | 2,060.00 | 0.0M |
| 2025-09-02 | 2,072.00 | 2,079.00 | 2,065.00 | 2,068.00 | 0.0M |
| 2025-09-01 | 2,073.00 | 2,074.00 | 2,060.00 | 2,063.00 | 0.0M |
| 2025-08-29 | 2,069.00 | 2,071.00 | 2,065.00 | 2,069.00 | 0.0M |
| 2025-08-28 | 2,068.00 | 2,074.00 | 2,061.00 | 2,061.00 | 0.0M |
| 2025-08-27 | 2,058.00 | 2,070.00 | 2,056.00 | 2,061.00 | 0.0M |
| 2025-08-26 | 2,063.00 | 2,064.00 | 2,058.00 | 2,058.00 | 0.0M |
| 2025-08-25 | 2,055.00 | 2,068.00 | 2,054.00 | 2,063.00 | 0.0M |
| 2025-08-22 | 2,051.00 | 2,052.00 | 2,044.00 | 2,046.00 | 0.0M |
| 2025-08-21 | 2,055.00 | 2,056.00 | 2,047.00 | 2,047.00 | 0.0M |
| 2025-08-20 | 2,070.00 | 2,070.00 | 2,047.00 | 2,050.00 | 0.0M |
| 2025-08-19 | 2,061.00 | 2,075.00 | 2,060.00 | 2,071.00 | 0.0M |
| 2025-08-18 | 2,072.00 | 2,085.00 | 2,061.00 | 2,075.00 | 0.0M |
| 2025-08-15 | 2,062.00 | 2,069.00 | 2,056.00 | 2,069.00 | 0.0M |
| 2025-08-14 | 2,088.00 | 2,088.00 | 2,061.00 | 2,062.00 | 0.0M |
| 2025-08-13 | 2,081.00 | 2,099.00 | 2,063.00 | 2,070.00 | 0.0M |
| 2025-08-12 | 2,062.00 | 2,080.00 | 2,051.00 | 2,066.00 | 0.0M |
| 2025-08-08 | 2,055.00 | 2,063.00 | 2,041.00 | 2,047.00 | 0.0M |
| 2025-08-07 | 2,200.00 | 2,224.00 | 2,040.00 | 2,055.00 | 0.1M |
| 2025-08-06 | 2,132.00 | 2,177.00 | 2,132.00 | 2,173.00 | 0.0M |
| 2025-08-05 | 2,129.00 | 2,144.00 | 2,125.00 | 2,132.00 | 0.0M |
| 2025-08-04 | 2,116.00 | 2,129.00 | 2,116.00 | 2,129.00 | 0.0M |
| 2025-08-01 | 2,129.00 | 2,146.00 | 2,129.00 | 2,146.00 | 0.0M |
| 2025-07-31 | 2,139.00 | 2,141.00 | 2,125.00 | 2,139.00 | 0.0M |
| 2025-07-30 | 2,124.00 | 2,140.00 | 2,124.00 | 2,139.00 | 0.0M |
| 2025-07-29 | 2,151.00 | 2,152.00 | 2,127.00 | 2,142.00 | 0.0M |
| 2025-07-28 | 2,131.00 | 2,141.00 | 2,131.00 | 2,139.00 | 0.0M |
| 2025-07-25 | 2,107.00 | 2,137.00 | 2,107.00 | 2,130.00 | 0.0M |
| 2025-07-24 | 2,100.00 | 2,109.00 | 2,094.00 | 2,107.00 | 0.0M |
| 2025-07-23 | 2,078.00 | 2,098.00 | 2,050.00 | 2,098.00 | 0.0M |
| 2025-07-22 | 2,043.00 | 2,072.00 | 2,043.00 | 2,072.00 | 0.0M |
| 2025-07-18 | 2,080.00 | 2,080.00 | 2,041.00 | 2,047.00 | 0.0M |
| 2025-07-17 | 2,087.00 | 2,094.00 | 2,056.00 | 2,080.00 | 0.0M |
| 2025-07-16 | 2,086.00 | 2,105.00 | 2,080.00 | 2,087.00 | 0.0M |
| 2025-07-15 | 2,114.00 | 2,114.00 | 2,083.00 | 2,095.00 | 0.0M |
| 2025-07-14 | 2,087.00 | 2,104.00 | 2,083.00 | 2,104.00 | 0.0M |
| 2025-07-11 | 2,082.00 | 2,108.00 | 2,082.00 | 2,088.00 | 0.0M |
| 2025-07-10 | 2,092.00 | 2,103.00 | 2,082.00 | 2,082.00 | 0.0M |
| 2025-07-09 | 2,101.00 | 2,110.00 | 2,091.00 | 2,098.00 | 0.0M |
| 2025-07-08 | 2,111.00 | 2,119.00 | 2,100.00 | 2,101.00 | 0.0M |
| 2025-07-07 | 2,140.00 | 2,140.00 | 2,104.00 | 2,109.00 | 0.0M |
| 2025-07-04 | 2,121.00 | 2,136.00 | 2,115.00 | 2,125.00 | 0.0M |
| 2025-07-03 | 2,165.00 | 2,165.00 | 2,106.00 | 2,118.00 | 0.0M |
| 2025-07-02 | 2,140.00 | 2,164.00 | 2,137.00 | 2,163.00 | 0.0M |
| 2025-07-01 | 2,146.00 | 2,159.00 | 2,130.00 | 2,140.00 | 0.0M |
| 2025-06-30 | 2,134.00 | 2,170.00 | 2,121.00 | 2,144.00 | 0.0M |
| 2025-06-27 | 2,138.00 | 2,138.00 | 2,101.00 | 2,101.00 | 0.0M |
| 2025-06-26 | 2,147.00 | 2,149.00 | 2,121.00 | 2,149.00 | 0.0M |
| 2025-06-25 | 2,113.00 | 2,148.00 | 2,101.00 | 2,130.00 | 0.0M |
| 2025-06-24 | 2,099.00 | 2,099.00 | 2,082.00 | 2,099.00 | 0.0M |
| 2025-06-23 | 2,046.00 | 2,069.00 | 2,043.00 | 2,062.00 | 0.0M |
| 2025-06-20 | 2,071.00 | 2,072.00 | 2,048.00 | 2,052.00 | 0.0M |
| 2025-06-19 | 2,108.00 | 2,108.00 | 2,069.00 | 2,071.00 | 0.0M |
| 2025-06-18 | 2,130.00 | 2,130.00 | 2,114.00 | 2,114.00 | 0.0M |
| 2025-06-17 | 2,132.00 | 2,170.00 | 2,106.00 | 2,130.00 | 0.0M |
| 2025-06-16 | 2,092.00 | 2,118.00 | 2,080.00 | 2,113.00 | 0.0M |
| 2025-06-13 | 2,120.00 | 2,120.00 | 2,085.00 | 2,089.00 | 0.0M |
| 2025-06-12 | 2,165.00 | 2,165.00 | 2,102.00 | 2,120.00 | 0.0M |
| 2025-06-11 | 2,176.00 | 2,189.00 | 2,135.00 | 2,146.00 | 0.0M |
| 2025-06-10 | 2,174.00 | 2,189.00 | 2,159.00 | 2,171.00 | 0.0M |
| 2025-06-09 | 2,147.00 | 2,181.00 | 2,147.00 | 2,163.00 | 0.0M |
| 2025-06-06 | 2,139.00 | 2,140.00 | 2,110.00 | 2,139.00 | 0.0M |
| 2025-06-05 | 2,148.00 | 2,148.00 | 2,110.00 | 2,110.00 | 0.0M |
| 2025-06-04 | 2,093.00 | 2,145.00 | 2,093.00 | 2,134.00 | 0.0M |
| 2025-06-03 | 2,059.00 | 2,082.00 | 2,047.00 | 2,082.00 | 0.0M |
| 2025-06-02 | 2,042.00 | 2,077.00 | 2,040.00 | 2,077.00 | 0.0M |
| 2025-05-30 | 2,054.00 | 2,065.00 | 2,039.00 | 2,047.00 | 0.0M |
| 2025-05-29 | 2,075.00 | 2,080.00 | 2,053.00 | 2,068.00 | 0.0M |
| 2025-05-28 | 2,050.00 | 2,080.00 | 2,042.00 | 2,070.00 | 0.0M |
| 2025-05-27 | 2,050.00 | 2,067.00 | 2,041.00 | 2,062.00 | 0.0M |
| 2025-05-26 | 2,065.00 | 2,073.00 | 2,032.00 | 2,048.00 | 0.0M |
| 2025-05-23 | 2,028.00 | 2,063.00 | 2,026.00 | 2,063.00 | 0.0M |
| 2025-05-22 | 2,030.00 | 2,030.00 | 2,004.00 | 2,025.00 | 0.0M |
| 2025-05-21 | 2,029.00 | 2,051.00 | 2,003.00 | 2,030.00 | 0.0M |
| 2025-05-20 | 2,056.00 | 2,060.00 | 2,035.00 | 2,035.00 | 0.0M |
| 2025-05-19 | 2,021.00 | 2,058.00 | 2,016.00 | 2,056.00 | 0.0M |
| 2025-05-16 | 2,025.00 | 2,071.00 | 2,014.00 | 2,019.00 | 0.0M |
| 2025-05-15 | 2,025.00 | 2,069.00 | 2,017.00 | 2,017.00 | 0.0M |
| 2025-05-14 | 2,058.00 | 2,059.00 | 2,013.00 | 2,014.00 | 0.0M |
| 2025-05-13 | 2,043.00 | 2,096.00 | 2,043.00 | 2,048.00 | 0.0M |
| 2025-05-12 | 1,976.00 | 2,049.00 | 1,972.00 | 2,029.00 | 0.1M |
| 2025-05-09 | 1,951.00 | 1,997.00 | 1,931.00 | 1,960.00 | 0.0M |
| 2025-05-08 | 1,925.00 | 1,973.00 | 1,910.00 | 1,937.00 | 0.0M |
| 2025-05-07 | 1,925.00 | 1,960.00 | 1,912.00 | 1,925.00 | 0.0M |
| 2025-05-02 | 1,930.00 | 1,935.00 | 1,898.00 | 1,927.00 | 0.0M |
| 2025-05-01 | 1,919.00 | 1,940.00 | 1,901.00 | 1,917.00 | 0.0M |
| 2025-04-30 | 1,869.00 | 1,919.00 | 1,869.00 | 1,919.00 | 0.0M |
| 2025-04-28 | 1,899.00 | 1,917.00 | 1,864.00 | 1,874.00 | 0.0M |
| 2025-04-25 | 1,890.00 | 1,894.00 | 1,860.00 | 1,863.00 | 0.0M |
| 2025-04-24 | 1,895.00 | 1,898.00 | 1,884.00 | 1,890.00 | 0.0M |
| 2025-04-23 | 1,832.00 | 1,895.00 | 1,832.00 | 1,881.00 | 0.0M |
| 2025-04-22 | 1,834.00 | 1,870.00 | 1,832.00 | 1,832.00 | 0.0M |
| 2025-04-21 | 1,853.00 | 1,871.00 | 1,846.00 | 1,846.00 | 0.0M |
| 2025-04-18 | 1,822.00 | 1,866.00 | 1,822.00 | 1,853.00 | 0.0M |
| 2025-04-17 | 1,785.00 | 1,828.00 | 1,785.00 | 1,818.00 | 0.0M |
| 2025-04-16 | 1,784.00 | 1,804.00 | 1,784.00 | 1,785.00 | 0.0M |
| 2025-04-15 | 1,771.00 | 1,792.00 | 1,767.00 | 1,771.00 | 0.0M |
| 2025-04-14 | 1,741.00 | 1,791.00 | 1,730.00 | 1,766.00 | 0.0M |
| 2025-04-11 | 1,700.00 | 1,753.00 | 1,693.00 | 1,726.00 | 0.0M |
| 2025-04-10 | 1,778.00 | 1,778.00 | 1,700.00 | 1,717.00 | 0.0M |
| 2025-04-09 | 1,645.00 | 1,671.00 | 1,630.00 | 1,658.00 | 0.0M |
| 2025-04-08 | 1,682.00 | 1,704.00 | 1,672.00 | 1,684.00 | 0.0M |
| 2025-04-07 | 1,650.00 | 1,679.00 | 1,612.00 | 1,642.00 | 0.0M |
| 2025-04-04 | 1,780.00 | 1,780.00 | 1,696.00 | 1,715.00 | 0.0M |
| 2025-04-03 | 1,786.00 | 1,810.00 | 1,786.00 | 1,793.00 | 0.0M |
| 2025-04-02 | 1,838.00 | 1,839.00 | 1,812.00 | 1,812.00 | 0.0M |
| 2025-04-01 | 1,873.00 | 1,873.00 | 1,837.00 | 1,837.00 | 0.0M |
| 2025-03-31 | 1,883.00 | 1,883.00 | 1,828.00 | 1,833.00 | 0.0M |
| 2025-03-28 | 1,911.00 | 1,911.00 | 1,887.00 | 1,890.00 | 0.0M |
| 2025-03-27 | 1,935.00 | 1,941.00 | 1,926.00 | 1,938.00 | 0.0M |
| 2025-03-26 | 1,931.00 | 1,945.00 | 1,925.00 | 1,935.00 | 0.0M |
| 2025-03-25 | 1,919.00 | 1,931.00 | 1,903.00 | 1,931.00 | 0.0M |
| 2025-03-24 | 1,934.00 | 1,934.00 | 1,907.00 | 1,913.00 | 0.0M |
| 2025-03-21 | 1,935.00 | 1,936.00 | 1,931.00 | 1,934.00 | 0.0M |
| 2025-03-19 | 1,922.00 | 1,945.00 | 1,918.00 | 1,938.00 | 0.0M |
| 2025-03-18 | 1,920.00 | 1,922.00 | 1,903.00 | 1,912.00 | 0.0M |
| 2025-03-17 | 1,910.00 | 1,920.00 | 1,898.00 | 1,914.00 | 0.0M |
| 2025-03-14 | 1,873.00 | 1,897.00 | 1,870.00 | 1,894.00 | 0.0M |
| 2025-03-13 | 1,881.00 | 1,885.00 | 1,867.00 | 1,873.00 | 0.0M |
| 2025-03-12 | 1,890.00 | 1,915.00 | 1,875.00 | 1,883.00 | 0.0M |
| 2025-03-11 | 1,801.00 | 1,899.00 | 1,785.00 | 1,860.00 | 0.1M |
| 2025-03-10 | 1,810.00 | 1,813.00 | 1,805.00 | 1,806.00 | 0.0M |
| 2025-03-07 | 1,805.00 | 1,811.00 | 1,804.00 | 1,811.00 | 0.0M |
| 2025-03-06 | 1,814.00 | 1,816.00 | 1,805.00 | 1,811.00 | 0.0M |
| 2025-03-05 | 1,822.00 | 1,826.00 | 1,813.00 | 1,816.00 | 0.0M |
| 2025-03-04 | 1,836.00 | 1,836.00 | 1,823.00 | 1,835.00 | 0.0M |
| 2025-03-03 | 1,840.00 | 1,854.00 | 1,832.00 | 1,840.00 | 0.0M |
| 2025-02-28 | 1,840.00 | 1,844.00 | 1,822.00 | 1,844.00 | 0.0M |
| 2025-02-27 | 1,840.00 | 1,854.00 | 1,836.00 | 1,842.00 | 0.0M |
| 2025-02-26 | 1,850.00 | 1,850.00 | 1,830.00 | 1,840.00 | 0.0M |
| 2025-02-25 | 1,852.00 | 1,861.00 | 1,851.00 | 1,851.00 | 0.0M |
| 2025-02-21 | 1,859.00 | 1,859.00 | 1,850.00 | 1,852.00 | 0.0M |
| 2025-02-20 | 1,860.00 | 1,872.00 | 1,850.00 | 1,859.00 | 0.0M |
| 2025-02-19 | 1,864.00 | 1,874.00 | 1,841.00 | 1,860.00 | 0.0M |
| 2025-02-18 | 1,875.00 | 1,875.00 | 1,855.00 | 1,864.00 | 0.0M |
| 2025-02-17 | 1,870.00 | 1,877.00 | 1,862.00 | 1,875.00 | 0.0M |
| 2025-02-14 | 1,864.00 | 1,864.00 | 1,851.00 | 1,860.00 | 0.0M |
| 2025-02-13 | 1,850.00 | 1,866.00 | 1,849.00 | 1,864.00 | 0.0M |
| 2025-02-12 | 1,860.00 | 1,860.00 | 1,846.00 | 1,850.00 | 0.0M |
| 2025-02-10 | 1,870.00 | 1,871.00 | 1,860.00 | 1,860.00 | 0.0M |
| 2025-02-07 | 1,830.00 | 1,905.00 | 1,827.00 | 1,879.00 | 0.0M |
| 2025-02-06 | 1,832.00 | 1,838.00 | 1,802.00 | 1,824.00 | 0.0M |
| 2025-02-05 | 1,835.00 | 1,839.00 | 1,826.00 | 1,830.00 | 0.0M |
| 2025-02-04 | 1,841.00 | 1,867.00 | 1,835.00 | 1,835.00 | 0.0M |
| 2025-02-03 | 1,870.00 | 1,870.00 | 1,840.00 | 1,841.00 | 0.0M |
| 2025-01-31 | 1,898.00 | 1,898.00 | 1,858.00 | 1,870.00 | 0.0M |
| 2025-01-30 | 1,865.00 | 1,892.00 | 1,855.00 | 1,858.00 | 0.0M |
| 2025-01-29 | 1,888.00 | 1,888.00 | 1,860.00 | 1,865.00 | 0.0M |
| 2025-01-28 | 1,896.00 | 1,909.00 | 1,881.00 | 1,881.00 | 0.0M |
| 2025-01-27 | 1,894.00 | 1,915.00 | 1,892.00 | 1,895.00 | 0.0M |
| 2025-01-24 | 1,870.00 | 1,893.00 | 1,870.00 | 1,891.00 | 0.0M |
| 2025-01-23 | 1,889.00 | 1,895.00 | 1,867.00 | 1,877.00 | 0.0M |
| 2025-01-22 | 1,869.00 | 1,871.00 | 1,863.00 | 1,871.00 | 0.0M |
| 2025-01-21 | 1,879.00 | 1,879.00 | 1,852.00 | 1,869.00 | 0.0M |
| 2025-01-20 | 1,830.00 | 1,861.00 | 1,830.00 | 1,852.00 | 0.0M |
| 2025-01-17 | 1,846.00 | 1,847.00 | 1,828.00 | 1,829.00 | 0.0M |
| 2025-01-16 | 1,888.00 | 1,888.00 | 1,844.00 | 1,844.00 | 0.0M |
| 2025-01-15 | 1,867.00 | 1,869.00 | 1,862.00 | 1,862.00 | 0.0M |
| 2025-01-14 | 1,886.00 | 1,886.00 | 1,855.00 | 1,855.00 | 0.0M |
| 2025-01-10 | 1,885.00 | 1,895.00 | 1,874.00 | 1,895.00 | 0.0M |
| 2025-01-09 | 1,881.00 | 1,920.00 | 1,880.00 | 1,891.00 | 0.0M |
| 2025-01-08 | 1,887.00 | 1,904.00 | 1,884.00 | 1,884.00 | 0.0M |
| 2025-01-07 | 1,922.00 | 1,923.00 | 1,836.00 | 1,887.00 | 0.0M |
| 2025-01-06 | 1,886.00 | 1,930.00 | 1,886.00 | 1,922.00 | 0.0M |