2,619.00
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 | 2,623.00 | 2,640.00 | 2,619.00 | 2,619.00 | 0.0M |
| 2025-09-25 | 2,623.00 | 2,631.00 | 2,617.00 | 2,625.00 | 0.0M |
| 2025-09-24 | 2,604.00 | 2,618.00 | 2,597.00 | 2,609.00 | 0.0M |
| 2025-09-22 | 2,603.00 | 2,622.00 | 2,603.00 | 2,613.00 | 0.0M |
| 2025-09-19 | 2,624.00 | 2,630.00 | 2,580.00 | 2,591.00 | 0.0M |
| 2025-09-18 | 2,604.00 | 2,614.00 | 2,589.00 | 2,608.00 | 0.0M |
| 2025-09-17 | 2,600.00 | 2,603.00 | 2,586.00 | 2,594.00 | 0.0M |
| 2025-09-16 | 2,613.00 | 2,624.00 | 2,604.00 | 2,613.00 | 0.0M |
| 2025-09-12 | 2,617.00 | 2,617.00 | 2,600.00 | 2,603.00 | 0.0M |
| 2025-09-11 | 2,586.00 | 2,596.00 | 2,578.00 | 2,593.00 | 0.0M |
| 2025-09-10 | 2,571.00 | 2,587.00 | 2,571.00 | 2,584.00 | 0.0M |
| 2025-09-09 | 2,595.00 | 2,605.00 | 2,571.00 | 2,571.00 | 0.0M |
| 2025-09-08 | 2,575.00 | 2,593.00 | 2,570.00 | 2,584.00 | 0.0M |
| 2025-09-05 | 2,559.00 | 2,563.00 | 2,546.00 | 2,557.00 | 0.0M |
| 2025-09-04 | 2,516.00 | 2,535.00 | 2,516.00 | 2,531.00 | 0.0M |
| 2025-09-03 | 2,530.00 | 2,534.00 | 2,506.00 | 2,508.00 | 0.0M |
| 2025-09-02 | 2,528.00 | 2,538.00 | 2,524.00 | 2,535.00 | 0.0M |
| 2025-09-01 | 2,521.00 | 2,533.00 | 2,504.00 | 2,519.00 | 0.3M |
| 2025-08-29 | 2,540.00 | 2,540.00 | 2,530.00 | 2,537.00 | 0.0M |
| 2025-08-28 | 2,524.00 | 2,547.00 | 2,518.00 | 2,547.00 | 0.0M |
| 2025-08-27 | 2,533.00 | 2,533.00 | 2,520.00 | 2,530.00 | 0.0M |
| 2025-08-26 | 2,552.00 | 2,552.00 | 2,525.00 | 2,535.00 | 0.0M |
| 2025-08-25 | 2,579.00 | 2,579.00 | 2,555.00 | 2,565.00 | 0.0M |
| 2025-08-22 | 2,562.00 | 2,562.00 | 2,540.00 | 2,553.00 | 0.0M |
| 2025-08-21 | 2,559.00 | 2,559.00 | 2,540.00 | 2,543.00 | 0.0M |
| 2025-08-20 | 2,561.00 | 2,569.00 | 2,555.00 | 2,559.00 | 0.0M |
| 2025-08-19 | 2,577.00 | 2,577.00 | 2,565.00 | 2,571.00 | 0.0M |
| 2025-08-18 | 2,565.00 | 2,579.00 | 2,565.00 | 2,566.00 | 0.0M |
| 2025-08-15 | 2,533.00 | 2,561.00 | 2,528.00 | 2,556.00 | 0.0M |
| 2025-08-14 | 2,546.00 | 2,546.00 | 2,520.00 | 2,520.00 | 0.0M |
| 2025-08-13 | 2,546.00 | 2,563.00 | 2,545.00 | 2,555.00 | 0.0M |
| 2025-08-12 | 2,513.00 | 2,547.00 | 2,513.00 | 2,531.00 | 0.0M |
| 2025-08-08 | 2,480.00 | 2,509.00 | 2,480.00 | 2,492.00 | 0.0M |
| 2025-08-07 | 2,452.00 | 2,478.00 | 2,452.00 | 2,466.00 | 0.0M |
| 2025-08-06 | 2,431.00 | 2,458.00 | 2,431.00 | 2,453.00 | 0.0M |
| 2025-08-05 | 2,427.00 | 2,434.00 | 2,422.00 | 2,426.00 | 0.0M |
| 2025-08-04 | 2,384.00 | 2,415.00 | 2,384.00 | 2,414.00 | 0.0M |
| 2025-08-01 | 2,432.00 | 2,452.00 | 2,432.00 | 2,445.00 | 0.0M |
| 2025-07-31 | 2,420.00 | 2,434.00 | 2,419.00 | 2,434.00 | 0.0M |
| 2025-07-30 | 2,404.00 | 2,413.00 | 2,401.00 | 2,409.00 | 0.0M |
| 2025-07-29 | 2,408.00 | 2,408.00 | 2,398.00 | 2,404.00 | 0.0M |
| 2025-07-28 | 2,438.00 | 2,438.00 | 2,422.00 | 2,425.00 | 0.0M |
| 2025-07-25 | 2,453.00 | 2,454.00 | 2,435.00 | 2,435.00 | 0.0M |
| 2025-07-24 | 2,443.00 | 2,468.00 | 2,442.00 | 2,467.00 | 0.0M |
| 2025-07-23 | 2,375.00 | 2,427.00 | 2,375.00 | 2,410.00 | 0.1M |
| 2025-07-22 | 2,348.00 | 2,368.00 | 2,335.00 | 2,348.00 | 0.0M |
| 2025-07-18 | 2,361.00 | 2,361.00 | 2,345.00 | 2,345.00 | 0.0M |
| 2025-07-17 | 2,332.00 | 2,356.00 | 2,332.00 | 2,355.00 | 0.0M |
| 2025-07-16 | 2,343.00 | 2,348.00 | 2,335.00 | 2,339.00 | 0.0M |
| 2025-07-15 | 2,350.00 | 2,350.00 | 2,340.00 | 2,343.00 | 0.0M |
| 2025-07-14 | 2,334.00 | 2,350.00 | 2,333.00 | 2,345.00 | 0.0M |
| 2025-07-11 | 2,349.00 | 2,357.00 | 2,340.00 | 2,343.00 | 0.0M |
| 2025-07-10 | 2,347.00 | 2,347.00 | 2,326.00 | 2,336.00 | 0.0M |
| 2025-07-09 | 2,351.00 | 2,351.00 | 2,340.00 | 2,350.00 | 0.0M |
| 2025-07-08 | 2,330.00 | 2,341.00 | 2,330.00 | 2,339.00 | 0.0M |
| 2025-07-07 | 2,346.00 | 2,350.00 | 2,333.00 | 2,333.00 | 0.0M |
| 2025-07-04 | 2,391.00 | 2,393.00 | 2,374.00 | 2,379.00 | 0.0M |
| 2025-07-03 | 2,377.00 | 2,380.00 | 2,372.00 | 2,380.00 | 0.0M |
| 2025-07-02 | 2,375.00 | 2,385.00 | 2,367.00 | 2,383.00 | 0.0M |
| 2025-07-01 | 2,402.00 | 2,402.00 | 2,380.00 | 2,382.00 | 0.0M |
| 2025-06-30 | 2,408.00 | 2,416.00 | 2,398.00 | 2,401.00 | 0.0M |
| 2025-06-27 | 2,370.00 | 2,393.00 | 2,370.00 | 2,384.00 | 0.0M |
| 2025-06-26 | 2,342.00 | 2,361.00 | 2,342.00 | 2,355.00 | 0.0M |
| 2025-06-25 | 2,350.00 | 2,350.00 | 2,334.00 | 2,339.00 | 0.0M |
| 2025-06-24 | 2,357.00 | 2,357.00 | 2,335.00 | 2,335.00 | 0.0M |
| 2025-06-23 | 2,325.00 | 2,326.00 | 2,315.00 | 2,326.00 | 0.0M |
| 2025-06-20 | 2,348.00 | 2,354.00 | 2,336.00 | 2,336.00 | 0.0M |
| 2025-06-19 | 2,362.00 | 2,362.00 | 2,348.00 | 2,350.00 | 0.0M |
| 2025-06-18 | 2,337.00 | 2,365.00 | 2,337.00 | 2,364.00 | 0.0M |
| 2025-06-17 | 2,339.00 | 2,346.00 | 2,339.00 | 2,345.00 | 0.0M |
| 2025-06-16 | 2,337.00 | 2,343.00 | 2,328.00 | 2,335.00 | 0.0M |
| 2025-06-13 | 2,338.00 | 2,338.00 | 2,313.00 | 2,316.00 | 0.0M |
| 2025-06-12 | 2,345.00 | 2,348.00 | 2,336.00 | 2,338.00 | 0.0M |
| 2025-06-11 | 2,350.00 | 2,350.00 | 2,342.00 | 2,342.00 | 0.0M |
| 2025-06-10 | 2,348.00 | 2,359.00 | 2,340.00 | 2,341.00 | 0.0M |
| 2025-06-09 | 2,346.00 | 2,348.00 | 2,333.00 | 2,333.00 | 0.0M |
| 2025-06-06 | 2,323.00 | 2,332.00 | 2,323.00 | 2,328.00 | 0.0M |
| 2025-06-05 | 2,327.00 | 2,327.00 | 2,315.00 | 2,317.00 | 0.0M |
| 2025-06-04 | 2,341.00 | 2,347.00 | 2,336.00 | 2,336.00 | 0.0M |
| 2025-06-03 | 2,343.00 | 2,343.00 | 2,330.00 | 2,335.00 | 0.0M |
| 2025-06-02 | 2,339.00 | 2,341.00 | 2,326.00 | 2,336.00 | 0.0M |
| 2025-05-30 | 2,333.00 | 2,363.00 | 2,333.00 | 2,360.00 | 0.0M |
| 2025-05-29 | 2,355.00 | 2,367.00 | 2,345.00 | 2,365.00 | 0.0M |
| 2025-05-28 | 2,350.00 | 2,353.00 | 2,328.00 | 2,328.00 | 0.0M |
| 2025-05-27 | 2,314.00 | 2,331.00 | 2,313.00 | 2,327.00 | 0.0M |
| 2025-05-26 | 2,311.00 | 2,320.00 | 2,310.00 | 2,314.00 | 0.0M |
| 2025-05-23 | 2,293.00 | 2,309.00 | 2,293.00 | 2,302.00 | 0.0M |
| 2025-05-22 | 2,285.00 | 2,300.00 | 2,264.00 | 2,281.00 | 0.0M |
| 2025-05-21 | 2,312.00 | 2,312.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2025-05-20 | 2,323.00 | 2,323.00 | 2,298.00 | 2,307.00 | 0.0M |
| 2025-05-19 | 2,305.00 | 2,307.00 | 2,295.00 | 2,295.00 | 0.0M |
| 2025-05-16 | 2,307.00 | 2,307.00 | 2,295.00 | 2,305.00 | 0.0M |
| 2025-05-15 | 2,300.00 | 2,308.00 | 2,297.00 | 2,301.00 | 0.0M |
| 2025-05-14 | 2,330.00 | 2,330.00 | 2,301.00 | 2,301.00 | 0.0M |
| 2025-05-13 | 2,349.00 | 2,353.00 | 2,333.00 | 2,337.00 | 0.0M |
| 2025-05-12 | 2,317.00 | 2,317.00 | 2,298.00 | 2,315.00 | 0.0M |
| 2025-05-09 | 2,297.00 | 2,312.00 | 2,286.00 | 2,286.00 | 0.0M |
| 2025-05-08 | 2,273.00 | 2,280.00 | 2,258.00 | 2,277.00 | 0.0M |
| 2025-05-07 | 2,291.00 | 2,291.00 | 2,266.00 | 2,277.00 | 0.0M |
| 2025-05-02 | 2,262.00 | 2,280.00 | 2,260.00 | 2,280.00 | 0.0M |
| 2025-05-01 | 2,242.00 | 2,259.00 | 2,237.00 | 2,246.00 | 0.0M |
| 2025-04-30 | 2,236.00 | 2,242.00 | 2,230.00 | 2,241.00 | 0.0M |
| 2025-04-28 | 2,226.00 | 2,238.00 | 2,224.00 | 2,224.00 | 0.0M |
| 2025-04-25 | 2,202.00 | 2,215.00 | 2,200.00 | 2,206.00 | 0.0M |
| 2025-04-24 | 2,188.00 | 2,192.00 | 2,174.00 | 2,174.00 | 0.0M |
| 2025-04-23 | 2,179.00 | 2,181.00 | 2,163.00 | 2,170.00 | 0.0M |
| 2025-04-22 | 2,119.00 | 2,131.00 | 2,119.00 | 2,129.00 | 0.0M |
| 2025-04-21 | 2,142.00 | 2,147.00 | 2,124.00 | 2,129.00 | 0.0M |
| 2025-04-18 | 2,141.00 | 2,154.00 | 2,130.00 | 2,152.00 | 0.0M |
| 2025-04-17 | 2,105.00 | 2,130.00 | 2,105.00 | 2,130.00 | 0.0M |
| 2025-04-16 | 2,119.00 | 2,120.00 | 2,088.00 | 2,101.00 | 0.0M |
| 2025-04-15 | 2,122.00 | 2,126.00 | 2,110.00 | 2,110.00 | 0.0M |
| 2025-04-14 | 2,096.00 | 2,115.00 | 2,084.00 | 2,099.00 | 0.0M |
| 2025-04-11 | 2,064.00 | 2,081.00 | 2,025.00 | 2,077.00 | 0.0M |
| 2025-04-10 | 2,170.00 | 2,170.00 | 2,114.00 | 2,114.00 | 0.0M |
| 2025-04-09 | 2,005.00 | 2,010.00 | 1,957.00 | 1,980.00 | 0.0M |
| 2025-04-08 | 2,017.00 | 2,065.00 | 2,017.00 | 2,050.00 | 0.0M |
| 2025-04-07 | 2,000.00 | 2,000.00 | 1,884.00 | 1,939.00 | 0.0M |
| 2025-04-04 | 2,119.00 | 2,155.00 | 2,063.00 | 2,098.00 | 0.0M |
| 2025-04-03 | 2,134.00 | 2,173.00 | 2,123.00 | 2,168.00 | 0.0M |
| 2025-04-02 | 2,240.00 | 2,240.00 | 2,201.00 | 2,234.00 | 0.0M |
| 2025-04-01 | 2,252.00 | 2,263.00 | 2,228.00 | 2,236.00 | 0.2M |
| 2025-03-31 | 2,244.00 | 2,325.00 | 2,221.00 | 2,325.00 | 0.0M |
| 2025-03-28 | 2,318.00 | 2,325.00 | 2,300.00 | 2,313.00 | 0.0M |
| 2025-03-27 | 2,312.00 | 2,331.00 | 2,312.00 | 2,318.00 | 0.0M |
| 2025-03-26 | 2,337.00 | 2,339.00 | 2,322.00 | 2,331.00 | 0.0M |
| 2025-03-25 | 2,330.00 | 2,331.00 | 2,313.00 | 2,323.00 | 0.0M |
| 2025-03-24 | 2,340.00 | 2,340.00 | 2,313.00 | 2,317.00 | 0.0M |
| 2025-03-21 | 2,312.00 | 2,336.00 | 2,312.00 | 2,328.00 | 0.0M |
| 2025-03-19 | 2,315.00 | 2,336.00 | 2,315.00 | 2,317.00 | 0.0M |
| 2025-03-18 | 2,310.00 | 2,318.00 | 2,308.00 | 2,313.00 | 0.0M |
| 2025-03-17 | 2,269.00 | 2,288.00 | 2,269.00 | 2,288.00 | 0.0M |
| 2025-03-14 | 2,232.00 | 2,259.00 | 2,228.00 | 2,256.00 | 0.0M |
| 2025-03-13 | 2,247.00 | 2,261.00 | 2,238.00 | 2,238.00 | 0.0M |
| 2025-03-12 | 2,215.00 | 2,243.00 | 2,215.00 | 2,236.00 | 0.0M |
| 2025-03-11 | 2,208.00 | 2,219.00 | 2,175.00 | 2,219.00 | 0.0M |
| 2025-03-10 | 2,249.00 | 2,252.00 | 2,235.00 | 2,243.00 | 0.0M |
| 2025-03-07 | 2,259.00 | 2,266.00 | 2,229.00 | 2,229.00 | 0.0M |
| 2025-03-06 | 2,269.00 | 2,286.00 | 2,269.00 | 2,277.00 | 0.0M |
| 2025-03-05 | 2,254.00 | 2,264.00 | 2,240.00 | 2,255.00 | 0.0M |
| 2025-03-04 | 2,254.00 | 2,256.00 | 2,229.00 | 2,250.00 | 0.0M |
| 2025-03-03 | 2,228.00 | 2,266.00 | 2,228.00 | 2,255.00 | 0.0M |
| 2025-02-28 | 2,248.00 | 2,250.00 | 2,215.00 | 2,235.00 | 0.0M |
| 2025-02-27 | 2,257.00 | 2,271.00 | 2,257.00 | 2,270.00 | 0.0M |
| 2025-02-26 | 2,254.00 | 2,255.00 | 2,236.00 | 2,255.00 | 0.0M |
| 2025-02-25 | 2,240.00 | 2,268.00 | 2,240.00 | 2,267.00 | 0.0M |
| 2025-02-21 | 2,254.00 | 2,270.00 | 2,254.00 | 2,268.00 | 0.0M |
| 2025-02-20 | 2,278.00 | 2,278.00 | 2,254.00 | 2,259.00 | 0.0M |
| 2025-02-19 | 2,295.00 | 2,299.00 | 2,281.00 | 2,288.00 | 0.0M |
| 2025-02-18 | 2,294.00 | 2,305.00 | 2,289.00 | 2,302.00 | 0.0M |
| 2025-02-17 | 2,283.00 | 2,292.00 | 2,280.00 | 2,288.00 | 0.0M |
| 2025-02-14 | 2,298.00 | 2,303.00 | 2,285.00 | 2,286.00 | 0.0M |
| 2025-02-13 | 2,279.00 | 2,299.00 | 2,279.00 | 2,297.00 | 0.0M |
| 2025-02-12 | 2,271.00 | 2,272.00 | 2,256.00 | 2,265.00 | 0.0M |
| 2025-02-10 | 2,268.00 | 2,270.00 | 2,260.00 | 2,270.00 | 0.0M |
| 2025-02-07 | 2,275.00 | 2,275.00 | 2,261.00 | 2,273.00 | 0.0M |
| 2025-02-06 | 2,278.00 | 2,292.00 | 2,278.00 | 2,278.00 | 0.0M |
| 2025-02-05 | 2,275.00 | 2,293.00 | 2,261.00 | 2,261.00 | 0.0M |
| 2025-02-04 | 2,281.00 | 2,287.00 | 2,256.00 | 2,256.00 | 0.0M |
| 2025-02-03 | 2,256.00 | 2,274.00 | 2,250.00 | 2,274.00 | 0.0M |
| 2025-01-31 | 2,311.00 | 2,318.00 | 2,304.00 | 2,318.00 | 0.0M |
| 2025-01-30 | 2,295.00 | 2,311.00 | 2,295.00 | 2,311.00 | 0.0M |
| 2025-01-29 | 2,301.00 | 2,307.00 | 2,297.00 | 2,305.00 | 0.0M |
| 2025-01-28 | 2,284.00 | 2,304.00 | 2,270.00 | 2,293.00 | 0.0M |
| 2025-01-27 | 2,300.00 | 2,306.00 | 2,276.00 | 2,276.00 | 0.0M |
| 2025-01-24 | 2,286.00 | 2,297.00 | 2,275.00 | 2,280.00 | 0.0M |
| 2025-01-23 | 2,276.00 | 2,284.00 | 2,266.00 | 2,272.00 | 0.0M |
| 2025-01-22 | 2,265.00 | 2,273.00 | 2,261.00 | 2,261.00 | 0.0M |
| 2025-01-21 | 2,264.00 | 2,264.00 | 2,239.00 | 2,256.00 | 0.0M |
| 2025-01-20 | 2,237.00 | 2,257.00 | 2,237.00 | 2,250.00 | 0.0M |
| 2025-01-17 | 2,223.00 | 2,225.00 | 2,177.00 | 2,225.00 | 0.0M |
| 2025-01-16 | 2,241.00 | 2,252.00 | 2,229.00 | 2,236.00 | 0.0M |
| 2025-01-15 | 2,246.00 | 2,249.00 | 2,225.00 | 2,229.00 | 0.0M |
| 2025-01-14 | 2,254.00 | 2,254.00 | 2,216.00 | 2,232.00 | 0.0M |
| 2025-01-10 | 2,257.00 | 2,266.00 | 2,251.00 | 2,261.00 | 0.0M |
| 2025-01-09 | 2,290.00 | 2,290.00 | 2,252.00 | 2,252.00 | 0.0M |
| 2025-01-08 | 2,301.00 | 2,302.00 | 2,288.00 | 2,298.00 | 0.0M |
| 2025-01-07 | 2,305.00 | 2,319.00 | 2,290.00 | 2,306.00 | 0.0M |
| 2025-01-06 | 2,346.00 | 2,346.00 | 2,306.00 | 2,315.00 | 0.0M |