3,070.00
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 | 3,010.00 | 3,080.00 | 3,010.00 | 3,070.00 | 0.1M |
| 2025-09-25 | 3,060.00 | 3,095.00 | 3,010.00 | 3,010.00 | 0.1M |
| 2025-09-24 | 3,150.00 | 3,160.00 | 3,065.00 | 3,065.00 | 0.1M |
| 2025-09-22 | 3,235.00 | 3,235.00 | 3,120.00 | 3,170.00 | 0.1M |
| 2025-09-19 | 3,200.00 | 3,215.00 | 3,070.00 | 3,195.00 | 0.2M |
| 2025-09-18 | 3,250.00 | 3,260.00 | 3,120.00 | 3,200.00 | 0.3M |
| 2025-09-17 | 3,200.00 | 3,245.00 | 3,140.00 | 3,180.00 | 0.2M |
| 2025-09-16 | 3,055.00 | 3,150.00 | 2,983.00 | 3,130.00 | 0.2M |
| 2025-09-12 | 3,085.00 | 3,140.00 | 2,998.00 | 3,015.00 | 0.1M |
| 2025-09-11 | 3,110.00 | 3,150.00 | 3,030.00 | 3,050.00 | 0.2M |
| 2025-09-10 | 3,155.00 | 3,190.00 | 3,085.00 | 3,120.00 | 0.1M |
| 2025-09-09 | 3,250.00 | 3,290.00 | 3,155.00 | 3,165.00 | 0.1M |
| 2025-09-08 | 3,325.00 | 3,345.00 | 3,215.00 | 3,240.00 | 0.1M |
| 2025-09-05 | 3,490.00 | 3,495.00 | 3,225.00 | 3,325.00 | 0.4M |
| 2025-09-04 | 3,570.00 | 3,595.00 | 3,385.00 | 3,460.00 | 0.4M |
| 2025-09-03 | 3,220.00 | 3,370.00 | 3,160.00 | 3,370.00 | 0.3M |
| 2025-09-02 | 3,110.00 | 3,280.00 | 3,090.00 | 3,260.00 | 0.3M |
| 2025-09-01 | 2,985.00 | 3,140.00 | 2,966.00 | 3,140.00 | 0.1M |
| 2025-08-29 | 3,160.00 | 3,175.00 | 3,035.00 | 3,035.00 | 0.2M |
| 2025-08-28 | 3,040.00 | 3,170.00 | 2,985.00 | 3,170.00 | 0.3M |
| 2025-08-27 | 2,865.00 | 3,015.00 | 2,850.00 | 2,987.00 | 0.3M |
| 2025-08-26 | 2,848.00 | 2,848.00 | 2,796.00 | 2,815.00 | 0.1M |
| 2025-08-25 | 2,883.00 | 2,891.00 | 2,806.00 | 2,851.00 | 0.1M |
| 2025-08-22 | 2,895.00 | 2,935.00 | 2,840.00 | 2,852.00 | 0.1M |
| 2025-08-21 | 2,904.00 | 2,959.00 | 2,881.00 | 2,891.00 | 0.1M |
| 2025-08-20 | 2,931.00 | 2,931.00 | 2,843.00 | 2,904.00 | 0.1M |
| 2025-08-19 | 2,980.00 | 2,987.00 | 2,918.00 | 2,951.00 | 0.1M |
| 2025-08-18 | 2,974.00 | 3,025.00 | 2,959.00 | 2,974.00 | 0.1M |
| 2025-08-15 | 3,005.00 | 3,055.00 | 2,925.00 | 2,967.00 | 0.3M |
| 2025-08-14 | 3,140.00 | 3,195.00 | 3,030.00 | 3,075.00 | 0.3M |
| 2025-08-13 | 3,140.00 | 3,190.00 | 3,095.00 | 3,175.00 | 0.1M |
| 2025-08-12 | 3,205.00 | 3,280.00 | 3,055.00 | 3,070.00 | 0.2M |
| 2025-08-08 | 3,135.00 | 3,200.00 | 3,100.00 | 3,105.00 | 0.2M |
| 2025-08-07 | 3,075.00 | 3,185.00 | 3,060.00 | 3,115.00 | 0.2M |
| 2025-08-06 | 2,955.00 | 3,035.00 | 2,955.00 | 3,035.00 | 0.2M |
| 2025-08-05 | 2,977.00 | 2,980.00 | 2,903.00 | 2,913.00 | 0.1M |
| 2025-08-04 | 2,822.00 | 2,900.00 | 2,776.00 | 2,900.00 | 0.1M |
| 2025-08-01 | 2,880.00 | 2,887.00 | 2,830.00 | 2,872.00 | 0.1M |
| 2025-07-31 | 2,886.00 | 2,910.00 | 2,856.00 | 2,899.00 | 0.1M |
| 2025-07-30 | 2,847.00 | 2,886.00 | 2,820.00 | 2,886.00 | 0.1M |
| 2025-07-29 | 2,842.00 | 2,860.00 | 2,779.00 | 2,848.00 | 0.1M |
| 2025-07-28 | 2,938.00 | 3,025.00 | 2,830.00 | 2,848.00 | 0.3M |
| 2025-07-25 | 2,739.00 | 2,783.00 | 2,726.00 | 2,783.00 | 0.1M |
| 2025-07-24 | 2,709.00 | 2,725.00 | 2,645.00 | 2,715.00 | 0.0M |
| 2025-07-23 | 2,711.00 | 2,716.00 | 2,665.00 | 2,670.00 | 0.0M |
| 2025-07-22 | 2,650.00 | 2,724.00 | 2,634.00 | 2,704.00 | 0.0M |
| 2025-07-18 | 2,701.00 | 2,722.00 | 2,630.00 | 2,633.00 | 0.1M |
| 2025-07-17 | 2,725.00 | 2,750.00 | 2,701.00 | 2,701.00 | 0.0M |
| 2025-07-16 | 2,771.00 | 2,800.00 | 2,724.00 | 2,724.00 | 0.0M |
| 2025-07-15 | 2,830.00 | 2,849.00 | 2,764.00 | 2,783.00 | 0.0M |
| 2025-07-14 | 2,881.00 | 2,910.00 | 2,785.00 | 2,821.00 | 0.1M |
| 2025-07-11 | 2,875.00 | 2,939.00 | 2,788.00 | 2,831.00 | 0.1M |
| 2025-07-10 | 2,740.00 | 2,843.00 | 2,701.00 | 2,825.00 | 0.1M |
| 2025-07-09 | 2,680.00 | 2,742.00 | 2,653.00 | 2,742.00 | 0.1M |
| 2025-07-08 | 2,684.00 | 2,684.00 | 2,648.00 | 2,674.00 | 0.0M |
| 2025-07-07 | 2,573.00 | 2,690.00 | 2,573.00 | 2,684.00 | 0.1M |
| 2025-07-04 | 2,522.00 | 2,559.00 | 2,508.00 | 2,530.00 | 0.0M |
| 2025-07-03 | 2,597.00 | 2,599.00 | 2,521.00 | 2,522.00 | 0.0M |
| 2025-07-02 | 2,555.00 | 2,581.00 | 2,518.00 | 2,570.00 | 0.1M |
| 2025-07-01 | 2,680.00 | 2,694.00 | 2,592.00 | 2,595.00 | 0.1M |
| 2025-06-30 | 2,680.00 | 2,776.00 | 2,650.00 | 2,696.00 | 0.1M |
| 2025-06-27 | 2,601.00 | 2,688.00 | 2,600.00 | 2,630.00 | 0.1M |
| 2025-06-26 | 2,690.00 | 2,723.00 | 2,600.00 | 2,600.00 | 0.1M |
| 2025-06-25 | 2,715.00 | 2,715.00 | 2,643.00 | 2,688.00 | 0.0M |
| 2025-06-24 | 2,706.00 | 2,748.00 | 2,697.00 | 2,715.00 | 0.1M |
| 2025-06-23 | 2,649.00 | 2,723.00 | 2,640.00 | 2,695.00 | 0.1M |
| 2025-06-20 | 2,701.00 | 2,750.00 | 2,694.00 | 2,699.00 | 0.1M |
| 2025-06-19 | 2,724.00 | 2,758.00 | 2,690.00 | 2,715.00 | 0.1M |
| 2025-06-18 | 2,760.00 | 2,760.00 | 2,695.00 | 2,724.00 | 0.1M |
| 2025-06-17 | 2,700.00 | 2,778.00 | 2,658.00 | 2,752.00 | 0.1M |
| 2025-06-16 | 2,680.00 | 2,705.00 | 2,632.00 | 2,688.00 | 0.1M |
| 2025-06-13 | 2,660.00 | 2,688.00 | 2,604.00 | 2,658.00 | 0.1M |
| 2025-06-12 | 2,655.00 | 2,675.00 | 2,625.00 | 2,657.00 | 0.0M |
| 2025-06-11 | 2,721.00 | 2,721.00 | 2,606.00 | 2,661.00 | 0.1M |
| 2025-06-10 | 2,578.00 | 2,720.00 | 2,563.00 | 2,671.00 | 0.1M |
| 2025-06-09 | 2,535.00 | 2,599.00 | 2,500.00 | 2,565.00 | 0.1M |
| 2025-06-06 | 2,505.00 | 2,572.00 | 2,505.00 | 2,524.00 | 0.0M |
| 2025-06-05 | 2,621.00 | 2,654.00 | 2,533.00 | 2,543.00 | 0.1M |
| 2025-06-04 | 2,621.00 | 2,695.00 | 2,613.00 | 2,640.00 | 0.1M |
| 2025-06-03 | 2,700.00 | 2,739.00 | 2,600.00 | 2,619.00 | 0.1M |
| 2025-06-02 | 2,585.00 | 2,688.00 | 2,560.00 | 2,685.00 | 0.1M |
| 2025-05-30 | 2,651.00 | 2,651.00 | 2,553.00 | 2,593.00 | 0.2M |
| 2025-05-29 | 2,690.00 | 2,696.00 | 2,542.00 | 2,651.00 | 0.2M |
| 2025-05-28 | 2,550.00 | 2,648.00 | 2,497.00 | 2,540.00 | 0.3M |
| 2025-05-27 | 2,232.00 | 2,543.00 | 2,231.00 | 2,533.00 | 0.5M |
| 2025-05-26 | 2,279.00 | 2,280.00 | 2,156.00 | 2,198.00 | 0.0M |
| 2025-05-23 | 2,262.00 | 2,285.00 | 2,236.00 | 2,265.00 | 0.0M |
| 2025-05-22 | 2,297.00 | 2,301.00 | 2,262.00 | 2,278.00 | 0.0M |
| 2025-05-21 | 2,288.00 | 2,320.00 | 2,278.00 | 2,297.00 | 0.0M |
| 2025-05-20 | 2,317.00 | 2,346.00 | 2,277.00 | 2,298.00 | 0.1M |
| 2025-05-19 | 2,290.00 | 2,349.00 | 2,240.00 | 2,327.00 | 0.2M |
| 2025-05-16 | 2,085.00 | 2,273.00 | 2,075.00 | 2,245.00 | 0.2M |
| 2025-05-15 | 2,038.00 | 2,114.00 | 2,019.00 | 2,085.00 | 0.2M |
| 2025-05-14 | 1,979.00 | 2,049.00 | 1,970.00 | 2,038.00 | 0.1M |
| 2025-05-13 | 1,995.00 | 2,005.00 | 1,966.00 | 1,983.00 | 0.0M |
| 2025-05-12 | 1,997.00 | 1,997.00 | 1,970.00 | 1,984.00 | 0.0M |
| 2025-05-09 | 1,986.00 | 2,003.00 | 1,965.00 | 1,965.00 | 0.0M |
| 2025-05-08 | 2,000.00 | 2,021.00 | 1,958.00 | 1,981.00 | 0.1M |
| 2025-05-07 | 2,026.00 | 2,055.00 | 2,003.00 | 2,003.00 | 0.0M |
| 2025-05-02 | 2,055.00 | 2,073.00 | 2,024.00 | 2,040.00 | 0.0M |
| 2025-05-01 | 2,162.00 | 2,184.00 | 2,061.00 | 2,066.00 | 0.1M |
| 2025-04-30 | 2,048.00 | 2,116.00 | 2,010.00 | 2,100.00 | 0.1M |
| 2025-04-28 | 1,968.00 | 2,045.00 | 1,962.00 | 2,027.00 | 0.0M |
| 2025-04-25 | 1,976.00 | 2,009.00 | 1,967.00 | 1,967.00 | 0.0M |
| 2025-04-24 | 2,010.00 | 2,022.00 | 1,969.00 | 1,975.00 | 0.0M |
| 2025-04-23 | 2,049.00 | 2,054.00 | 1,996.00 | 1,996.00 | 0.0M |
| 2025-04-22 | 2,049.00 | 2,078.00 | 2,011.00 | 2,027.00 | 0.0M |
| 2025-04-21 | 2,093.00 | 2,099.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2025-04-18 | 2,079.00 | 2,097.00 | 2,052.00 | 2,052.00 | 0.0M |
| 2025-04-17 | 2,044.00 | 2,122.00 | 2,044.00 | 2,089.00 | 0.0M |
| 2025-04-16 | 2,114.00 | 2,134.00 | 2,054.00 | 2,054.00 | 0.0M |
| 2025-04-15 | 2,118.00 | 2,145.00 | 2,113.00 | 2,114.00 | 0.0M |
| 2025-04-14 | 2,062.00 | 2,119.00 | 2,030.00 | 2,080.00 | 0.1M |
| 2025-04-11 | 2,137.00 | 2,152.00 | 2,050.00 | 2,068.00 | 0.1M |
| 2025-04-10 | 2,200.00 | 2,222.00 | 2,160.00 | 2,187.00 | 0.1M |
| 2025-04-09 | 2,110.00 | 2,115.00 | 2,042.00 | 2,084.00 | 0.0M |
| 2025-04-08 | 2,085.00 | 2,148.00 | 2,078.00 | 2,090.00 | 0.1M |
| 2025-04-07 | 1,974.00 | 2,074.00 | 1,945.00 | 1,955.00 | 0.2M |
| 2025-04-04 | 2,165.00 | 2,170.00 | 2,077.00 | 2,124.00 | 0.1M |
| 2025-04-03 | 2,137.00 | 2,215.00 | 2,135.00 | 2,199.00 | 0.1M |
| 2025-04-02 | 2,191.00 | 2,229.00 | 2,136.00 | 2,224.00 | 0.1M |
| 2025-04-01 | 2,197.00 | 2,233.00 | 2,135.00 | 2,212.00 | 0.1M |
| 2025-03-31 | 2,254.00 | 2,293.00 | 2,180.00 | 2,232.00 | 0.1M |
| 2025-03-28 | 2,220.00 | 2,281.00 | 2,220.00 | 2,249.00 | 0.1M |
| 2025-03-27 | 2,196.00 | 2,220.00 | 2,180.00 | 2,220.00 | 0.0M |
| 2025-03-26 | 2,193.00 | 2,206.00 | 2,165.00 | 2,197.00 | 0.1M |
| 2025-03-25 | 2,226.00 | 2,264.00 | 2,202.00 | 2,226.00 | 0.1M |
| 2025-03-24 | 2,295.00 | 2,311.00 | 2,206.00 | 2,226.00 | 0.1M |
| 2025-03-21 | 2,296.00 | 2,339.00 | 2,271.00 | 2,293.00 | 0.1M |
| 2025-03-19 | 2,280.00 | 2,297.00 | 2,252.00 | 2,288.00 | 0.1M |
| 2025-03-18 | 2,260.00 | 2,280.00 | 2,212.00 | 2,280.00 | 0.1M |
| 2025-03-17 | 2,288.00 | 2,320.00 | 2,220.00 | 2,255.00 | 0.2M |
| 2025-03-14 | 2,188.00 | 2,267.00 | 2,161.00 | 2,262.00 | 0.1M |
| 2025-03-13 | 2,235.00 | 2,237.00 | 2,127.00 | 2,190.00 | 0.2M |
| 2025-03-12 | 2,100.00 | 2,198.00 | 2,082.00 | 2,185.00 | 0.2M |
| 2025-03-11 | 1,971.00 | 2,081.00 | 1,935.00 | 2,070.00 | 0.2M |
| 2025-03-10 | 2,005.00 | 2,020.00 | 1,972.00 | 1,994.00 | 0.1M |
| 2025-03-07 | 2,015.00 | 2,050.00 | 1,991.00 | 2,004.00 | 0.1M |
| 2025-03-06 | 2,030.00 | 2,055.00 | 2,023.00 | 2,029.00 | 0.1M |
| 2025-03-05 | 2,080.00 | 2,085.00 | 2,011.00 | 2,050.00 | 0.1M |
| 2025-03-04 | 2,149.00 | 2,149.00 | 2,025.00 | 2,087.00 | 0.2M |
| 2025-03-03 | 2,086.00 | 2,151.00 | 2,058.00 | 2,131.00 | 0.2M |
| 2025-02-28 | 2,074.00 | 2,091.00 | 1,978.00 | 2,020.00 | 0.2M |
| 2025-02-27 | 2,106.00 | 2,154.00 | 2,051.00 | 2,102.00 | 0.2M |
| 2025-02-26 | 2,200.00 | 2,213.00 | 2,123.00 | 2,130.00 | 0.3M |
| 2025-02-25 | 2,178.00 | 2,320.00 | 2,155.00 | 2,250.00 | 0.4M |
| 2025-02-21 | 2,366.00 | 2,440.00 | 2,170.00 | 2,200.00 | 0.7M |
| 2025-02-20 | 2,311.00 | 2,396.00 | 2,105.00 | 2,337.00 | 1.1M |
| 2025-02-19 | 2,169.00 | 2,339.00 | 2,144.00 | 2,339.00 | 0.9M |
| 2025-02-18 | 1,980.00 | 2,176.00 | 1,893.00 | 2,119.00 | 0.7M |
| 2025-02-17 | 1,773.00 | 1,955.00 | 1,773.00 | 1,940.00 | 0.4M |
| 2025-02-14 | 1,704.00 | 1,756.00 | 1,670.00 | 1,743.00 | 0.3M |
| 2025-02-13 | 1,887.00 | 1,890.00 | 1,738.00 | 1,797.00 | 0.5M |
| 2025-02-12 | 1,718.00 | 1,870.00 | 1,710.00 | 1,836.00 | 0.4M |
| 2025-02-10 | 1,729.00 | 1,748.00 | 1,679.00 | 1,693.00 | 0.2M |
| 2025-02-07 | 1,680.00 | 1,700.00 | 1,651.00 | 1,700.00 | 0.2M |
| 2025-02-06 | 1,660.00 | 1,689.00 | 1,631.00 | 1,645.00 | 0.1M |
| 2025-02-05 | 1,605.00 | 1,664.00 | 1,592.00 | 1,654.00 | 0.2M |
| 2025-02-04 | 1,697.00 | 1,700.00 | 1,600.00 | 1,611.00 | 0.2M |
| 2025-02-03 | 1,650.00 | 1,710.00 | 1,650.00 | 1,670.00 | 0.5M |
| 2025-01-31 | 1,580.00 | 1,639.00 | 1,555.00 | 1,592.00 | 0.4M |
| 2025-01-30 | 1,524.00 | 1,576.00 | 1,496.00 | 1,520.00 | 0.4M |
| 2025-01-29 | 1,450.00 | 1,474.00 | 1,450.00 | 1,464.00 | 0.1M |
| 2025-01-28 | 1,444.00 | 1,450.00 | 1,430.00 | 1,441.00 | 0.0M |
| 2025-01-27 | 1,437.00 | 1,458.00 | 1,430.00 | 1,444.00 | 0.0M |
| 2025-01-24 | 1,433.00 | 1,436.00 | 1,425.00 | 1,428.00 | 0.0M |
| 2025-01-23 | 1,430.00 | 1,438.00 | 1,423.00 | 1,425.00 | 0.0M |
| 2025-01-22 | 1,433.00 | 1,433.00 | 1,425.00 | 1,430.00 | 0.0M |
| 2025-01-21 | 1,441.00 | 1,448.00 | 1,432.00 | 1,434.00 | 0.0M |
| 2025-01-20 | 1,448.00 | 1,450.00 | 1,432.00 | 1,439.00 | 0.0M |
| 2025-01-17 | 1,435.00 | 1,448.00 | 1,424.00 | 1,446.00 | 0.0M |
| 2025-01-16 | 1,461.00 | 1,462.00 | 1,435.00 | 1,435.00 | 0.0M |
| 2025-01-15 | 1,485.00 | 1,495.00 | 1,442.00 | 1,448.00 | 0.1M |
| 2025-01-14 | 1,460.00 | 1,514.00 | 1,454.00 | 1,475.00 | 0.2M |
| 2025-01-10 | 1,427.00 | 1,440.00 | 1,423.00 | 1,432.00 | 0.0M |
| 2025-01-09 | 1,415.00 | 1,438.00 | 1,412.00 | 1,429.00 | 0.1M |
| 2025-01-08 | 1,423.00 | 1,441.00 | 1,414.00 | 1,427.00 | 0.1M |
| 2025-01-07 | 1,444.00 | 1,451.00 | 1,417.00 | 1,420.00 | 0.0M |
| 2025-01-06 | 1,410.00 | 1,452.00 | 1,410.00 | 1,431.00 | 0.1M |