2,922.00
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 | 2,871.00 | 2,924.00 | 2,860.00 | 2,922.00 | 0.1M |
| 2025-09-25 | 2,867.00 | 2,888.00 | 2,867.00 | 2,870.00 | 0.1M |
| 2025-09-24 | 2,830.00 | 2,864.00 | 2,803.00 | 2,863.00 | 0.1M |
| 2025-09-22 | 2,800.00 | 2,827.00 | 2,799.00 | 2,810.00 | 0.1M |
| 2025-09-19 | 2,832.00 | 2,853.00 | 2,796.00 | 2,810.00 | 0.1M |
| 2025-09-18 | 2,862.00 | 2,868.00 | 2,788.00 | 2,802.00 | 0.1M |
| 2025-09-17 | 2,747.00 | 2,780.00 | 2,715.00 | 2,776.00 | 0.1M |
| 2025-09-16 | 2,720.00 | 2,760.00 | 2,720.00 | 2,750.00 | 0.1M |
| 2025-09-12 | 2,753.00 | 2,779.00 | 2,724.00 | 2,744.00 | 0.2M |
| 2025-09-11 | 2,747.00 | 2,767.00 | 2,739.00 | 2,757.00 | 0.1M |
| 2025-09-10 | 2,721.00 | 2,756.00 | 2,712.00 | 2,743.00 | 0.1M |
| 2025-09-09 | 2,735.00 | 2,770.00 | 2,717.00 | 2,721.00 | 0.1M |
| 2025-09-08 | 2,748.00 | 2,760.00 | 2,732.00 | 2,732.00 | 0.1M |
| 2025-09-05 | 2,756.00 | 2,768.00 | 2,698.00 | 2,754.00 | 0.1M |
| 2025-09-04 | 2,740.00 | 2,773.00 | 2,731.00 | 2,756.00 | 0.1M |
| 2025-09-03 | 2,750.00 | 2,756.00 | 2,718.00 | 2,732.00 | 0.1M |
| 2025-09-02 | 2,724.00 | 2,768.00 | 2,710.00 | 2,750.00 | 0.1M |
| 2025-09-01 | 2,708.00 | 2,750.00 | 2,700.00 | 2,714.00 | 0.0M |
| 2025-08-29 | 2,725.00 | 2,738.00 | 2,704.00 | 2,725.00 | 0.1M |
| 2025-08-28 | 2,729.00 | 2,748.00 | 2,716.00 | 2,725.00 | 0.1M |
| 2025-08-27 | 2,738.00 | 2,755.00 | 2,718.00 | 2,737.00 | 0.1M |
| 2025-08-26 | 2,749.00 | 2,778.00 | 2,737.00 | 2,745.00 | 0.1M |
| 2025-08-25 | 2,765.00 | 2,778.00 | 2,731.00 | 2,745.00 | 0.1M |
| 2025-08-22 | 2,740.00 | 2,787.00 | 2,734.00 | 2,785.00 | 0.1M |
| 2025-08-21 | 2,758.00 | 2,759.00 | 2,737.00 | 2,746.00 | 0.1M |
| 2025-08-20 | 2,738.00 | 2,775.00 | 2,723.00 | 2,766.00 | 0.1M |
| 2025-08-19 | 2,743.00 | 2,750.00 | 2,722.00 | 2,741.00 | 0.1M |
| 2025-08-18 | 2,716.00 | 2,759.00 | 2,694.00 | 2,742.00 | 0.1M |
| 2025-08-15 | 2,785.00 | 2,788.00 | 2,731.00 | 2,751.00 | 0.1M |
| 2025-08-14 | 2,787.00 | 2,800.00 | 2,750.00 | 2,798.00 | 0.1M |
| 2025-08-13 | 2,836.00 | 2,886.00 | 2,821.00 | 2,828.00 | 0.1M |
| 2025-08-12 | 2,910.00 | 2,923.00 | 2,882.00 | 2,886.00 | 0.1M |
| 2025-08-08 | 2,923.00 | 2,946.00 | 2,877.00 | 2,910.00 | 0.1M |
| 2025-08-07 | 2,914.00 | 2,960.00 | 2,912.00 | 2,921.00 | 0.1M |
| 2025-08-06 | 2,840.00 | 2,900.00 | 2,835.00 | 2,900.00 | 0.1M |
| 2025-08-05 | 2,816.00 | 2,854.00 | 2,790.00 | 2,830.00 | 0.1M |
| 2025-08-04 | 2,772.00 | 2,808.00 | 2,752.00 | 2,808.00 | 0.1M |
| 2025-08-01 | 2,786.00 | 2,862.00 | 2,711.00 | 2,816.00 | 0.2M |
| 2025-07-31 | 2,862.00 | 2,897.00 | 2,860.00 | 2,886.00 | 0.1M |
| 2025-07-30 | 2,846.00 | 2,883.00 | 2,839.00 | 2,859.00 | 0.1M |
| 2025-07-29 | 2,845.00 | 2,857.00 | 2,812.00 | 2,842.00 | 0.1M |
| 2025-07-28 | 2,893.00 | 2,912.00 | 2,852.00 | 2,871.00 | 0.1M |
| 2025-07-25 | 2,889.00 | 2,907.00 | 2,856.00 | 2,892.00 | 0.2M |
| 2025-07-24 | 2,807.00 | 2,857.00 | 2,795.00 | 2,848.00 | 0.1M |
| 2025-07-23 | 2,850.00 | 2,852.00 | 2,791.00 | 2,806.00 | 0.1M |
| 2025-07-22 | 2,815.00 | 2,851.00 | 2,806.00 | 2,827.00 | 0.1M |
| 2025-07-18 | 2,784.00 | 2,811.00 | 2,779.00 | 2,805.00 | 0.1M |
| 2025-07-17 | 2,752.00 | 2,775.00 | 2,743.00 | 2,771.00 | 0.1M |
| 2025-07-16 | 2,742.00 | 2,763.00 | 2,732.00 | 2,740.00 | 0.1M |
| 2025-07-15 | 2,766.00 | 2,790.00 | 2,728.00 | 2,737.00 | 0.1M |
| 2025-07-14 | 2,746.00 | 2,790.00 | 2,746.00 | 2,766.00 | 0.1M |
| 2025-07-11 | 2,700.00 | 2,754.00 | 2,700.00 | 2,729.00 | 0.2M |
| 2025-07-10 | 2,643.00 | 2,694.00 | 2,640.00 | 2,690.00 | 0.1M |
| 2025-07-09 | 2,601.00 | 2,654.00 | 2,601.00 | 2,645.00 | 0.1M |
| 2025-07-08 | 2,595.00 | 2,598.00 | 2,565.00 | 2,589.00 | 0.1M |
| 2025-07-07 | 2,590.00 | 2,600.00 | 2,569.00 | 2,598.00 | 0.0M |
| 2025-07-04 | 2,536.00 | 2,596.00 | 2,536.00 | 2,589.00 | 0.1M |
| 2025-07-03 | 2,615.00 | 2,620.00 | 2,532.00 | 2,536.00 | 0.1M |
| 2025-07-02 | 2,590.00 | 2,633.00 | 2,587.00 | 2,618.00 | 0.1M |
| 2025-07-01 | 2,550.00 | 2,601.00 | 2,543.00 | 2,589.00 | 0.1M |
| 2025-06-30 | 2,564.00 | 2,582.00 | 2,560.00 | 2,568.00 | 0.1M |
| 2025-06-27 | 2,521.00 | 2,562.00 | 2,520.00 | 2,542.00 | 0.1M |
| 2025-06-26 | 2,536.00 | 2,540.00 | 2,506.00 | 2,517.00 | 0.1M |
| 2025-06-25 | 2,580.00 | 2,580.00 | 2,546.00 | 2,549.00 | 0.1M |
| 2025-06-24 | 2,600.00 | 2,611.00 | 2,560.00 | 2,571.00 | 0.1M |
| 2025-06-23 | 2,533.00 | 2,583.00 | 2,524.00 | 2,565.00 | 0.1M |
| 2025-06-20 | 2,552.00 | 2,556.00 | 2,529.00 | 2,533.00 | 0.1M |
| 2025-06-19 | 2,503.00 | 2,556.00 | 2,503.00 | 2,553.00 | 0.1M |
| 2025-06-18 | 2,494.00 | 2,518.00 | 2,494.00 | 2,500.00 | 0.1M |
| 2025-06-17 | 2,460.00 | 2,510.00 | 2,443.00 | 2,499.00 | 0.1M |
| 2025-06-16 | 2,485.00 | 2,499.00 | 2,467.00 | 2,482.00 | 0.1M |
| 2025-06-13 | 2,436.00 | 2,463.00 | 2,430.00 | 2,456.00 | 0.1M |
| 2025-06-12 | 2,442.00 | 2,451.00 | 2,426.00 | 2,443.00 | 0.1M |
| 2025-06-11 | 2,425.00 | 2,441.00 | 2,406.00 | 2,430.00 | 0.1M |
| 2025-06-10 | 2,418.00 | 2,451.00 | 2,415.00 | 2,428.00 | 0.1M |
| 2025-06-09 | 2,414.00 | 2,428.00 | 2,407.00 | 2,428.00 | 0.1M |
| 2025-06-06 | 2,410.00 | 2,430.00 | 2,408.00 | 2,414.00 | 0.0M |
| 2025-06-05 | 2,395.00 | 2,408.00 | 2,387.00 | 2,402.00 | 0.1M |
| 2025-06-04 | 2,390.00 | 2,420.00 | 2,388.00 | 2,418.00 | 0.1M |
| 2025-06-03 | 2,390.00 | 2,410.00 | 2,384.00 | 2,391.00 | 0.1M |
| 2025-06-02 | 2,385.00 | 2,405.00 | 2,372.00 | 2,397.00 | 0.1M |
| 2025-05-30 | 2,362.00 | 2,438.00 | 2,355.00 | 2,410.00 | 0.1M |
| 2025-05-29 | 2,382.00 | 2,397.00 | 2,366.00 | 2,386.00 | 0.1M |
| 2025-05-28 | 2,360.00 | 2,404.00 | 2,357.00 | 2,372.00 | 0.1M |
| 2025-05-27 | 2,354.00 | 2,362.00 | 2,342.00 | 2,358.00 | 0.0M |
| 2025-05-26 | 2,385.00 | 2,395.00 | 2,364.00 | 2,364.00 | 0.1M |
| 2025-05-23 | 2,322.00 | 2,362.00 | 2,322.00 | 2,354.00 | 0.1M |
| 2025-05-22 | 2,325.00 | 2,334.00 | 2,315.00 | 2,331.00 | 0.1M |
| 2025-05-21 | 2,358.00 | 2,361.00 | 2,318.00 | 2,330.00 | 0.0M |
| 2025-05-20 | 2,375.00 | 2,379.00 | 2,328.00 | 2,337.00 | 0.1M |
| 2025-05-19 | 2,346.00 | 2,373.00 | 2,335.00 | 2,373.00 | 0.1M |
| 2025-05-16 | 2,359.00 | 2,376.00 | 2,351.00 | 2,360.00 | 0.1M |
| 2025-05-15 | 2,317.00 | 2,370.00 | 2,314.00 | 2,349.00 | 0.1M |
| 2025-05-14 | 2,366.00 | 2,366.00 | 2,326.00 | 2,361.00 | 0.1M |
| 2025-05-13 | 2,428.00 | 2,428.00 | 2,368.00 | 2,374.00 | 0.1M |
| 2025-05-12 | 2,462.00 | 2,469.00 | 2,410.00 | 2,428.00 | 0.1M |
| 2025-05-09 | 2,482.00 | 2,508.00 | 2,479.00 | 2,479.00 | 0.1M |
| 2025-05-08 | 2,501.00 | 2,510.00 | 2,477.00 | 2,482.00 | 0.1M |
| 2025-05-07 | 2,450.00 | 2,535.00 | 2,425.00 | 2,508.00 | 0.2M |
| 2025-05-02 | 2,455.00 | 2,458.00 | 2,389.00 | 2,404.00 | 0.2M |
| 2025-05-01 | 2,396.00 | 2,465.00 | 2,365.00 | 2,457.00 | 0.4M |
| 2025-04-30 | 2,179.00 | 2,200.00 | 2,167.00 | 2,173.00 | 0.1M |
| 2025-04-28 | 2,150.00 | 2,179.00 | 2,130.00 | 2,168.00 | 0.1M |
| 2025-04-25 | 2,104.00 | 2,143.00 | 2,093.00 | 2,130.00 | 0.1M |
| 2025-04-24 | 2,124.00 | 2,148.00 | 2,111.00 | 2,112.00 | 0.0M |
| 2025-04-23 | 2,120.00 | 2,149.00 | 2,120.00 | 2,123.00 | 0.1M |
| 2025-04-22 | 2,090.00 | 2,114.00 | 2,085.00 | 2,105.00 | 0.0M |
| 2025-04-21 | 2,102.00 | 2,118.00 | 2,087.00 | 2,090.00 | 0.0M |
| 2025-04-18 | 2,039.00 | 2,110.00 | 2,039.00 | 2,102.00 | 0.0M |
| 2025-04-17 | 2,037.00 | 2,060.00 | 2,037.00 | 2,039.00 | 0.0M |
| 2025-04-16 | 2,024.00 | 2,048.00 | 2,012.00 | 2,037.00 | 0.0M |
| 2025-04-15 | 2,057.00 | 2,070.00 | 2,020.00 | 2,024.00 | 0.1M |
| 2025-04-14 | 2,015.00 | 2,041.00 | 1,986.00 | 2,029.00 | 0.1M |
| 2025-04-11 | 1,979.00 | 2,024.00 | 1,941.00 | 2,015.00 | 0.1M |
| 2025-04-10 | 1,997.00 | 2,027.00 | 1,972.00 | 2,007.00 | 0.1M |
| 2025-04-09 | 1,922.00 | 1,950.00 | 1,895.00 | 1,917.00 | 0.1M |
| 2025-04-08 | 1,909.00 | 1,964.00 | 1,894.00 | 1,953.00 | 0.1M |
| 2025-04-07 | 1,847.00 | 1,904.00 | 1,800.00 | 1,869.00 | 0.2M |
| 2025-04-04 | 1,982.00 | 1,997.00 | 1,929.00 | 1,967.00 | 0.1M |
| 2025-04-03 | 1,973.00 | 2,036.00 | 1,973.00 | 2,032.00 | 0.1M |
| 2025-04-02 | 2,130.00 | 2,132.00 | 2,050.00 | 2,063.00 | 0.1M |
| 2025-04-01 | 2,101.00 | 2,137.00 | 2,101.00 | 2,106.00 | 0.1M |
| 2025-03-31 | 2,098.00 | 2,109.00 | 2,051.00 | 2,101.00 | 0.1M |
| 2025-03-28 | 2,131.00 | 2,154.00 | 2,111.00 | 2,128.00 | 0.1M |
| 2025-03-27 | 2,188.00 | 2,211.00 | 2,163.00 | 2,188.00 | 0.2M |
| 2025-03-26 | 2,201.00 | 2,228.00 | 2,184.00 | 2,208.00 | 0.1M |
| 2025-03-25 | 2,188.00 | 2,200.00 | 2,161.00 | 2,191.00 | 0.1M |
| 2025-03-24 | 2,217.00 | 2,220.00 | 2,183.00 | 2,200.00 | 0.1M |
| 2025-03-21 | 2,200.00 | 2,229.00 | 2,200.00 | 2,206.00 | 0.1M |
| 2025-03-19 | 2,188.00 | 2,209.00 | 2,184.00 | 2,199.00 | 0.1M |
| 2025-03-18 | 2,192.00 | 2,204.00 | 2,186.00 | 2,188.00 | 0.1M |
| 2025-03-17 | 2,184.00 | 2,204.00 | 2,178.00 | 2,182.00 | 0.1M |
| 2025-03-14 | 2,147.00 | 2,185.00 | 2,147.00 | 2,160.00 | 0.1M |
| 2025-03-13 | 2,138.00 | 2,159.00 | 2,134.00 | 2,145.00 | 0.1M |
| 2025-03-12 | 2,120.00 | 2,137.00 | 2,110.00 | 2,133.00 | 0.1M |
| 2025-03-11 | 2,136.00 | 2,155.00 | 2,096.00 | 2,120.00 | 0.1M |
| 2025-03-10 | 2,200.00 | 2,219.00 | 2,157.00 | 2,157.00 | 0.1M |
| 2025-03-07 | 2,175.00 | 2,205.00 | 2,159.00 | 2,197.00 | 0.1M |
| 2025-03-06 | 2,184.00 | 2,199.00 | 2,173.00 | 2,183.00 | 0.1M |
| 2025-03-05 | 2,125.00 | 2,173.00 | 2,125.00 | 2,156.00 | 0.1M |
| 2025-03-04 | 2,148.00 | 2,148.00 | 2,101.00 | 2,110.00 | 0.1M |
| 2025-03-03 | 2,112.00 | 2,156.00 | 2,101.00 | 2,148.00 | 0.1M |
| 2025-02-28 | 2,125.00 | 2,125.00 | 2,100.00 | 2,103.00 | 0.1M |
| 2025-02-27 | 2,124.00 | 2,143.00 | 2,110.00 | 2,125.00 | 0.0M |
| 2025-02-26 | 2,092.00 | 2,116.00 | 2,052.00 | 2,106.00 | 0.1M |
| 2025-02-25 | 2,136.00 | 2,138.00 | 2,113.00 | 2,120.00 | 0.1M |
| 2025-02-21 | 2,141.00 | 2,155.00 | 2,128.00 | 2,147.00 | 0.0M |
| 2025-02-20 | 2,141.00 | 2,149.00 | 2,133.00 | 2,141.00 | 0.1M |
| 2025-02-19 | 2,180.00 | 2,184.00 | 2,157.00 | 2,157.00 | 0.1M |
| 2025-02-18 | 2,137.00 | 2,186.00 | 2,137.00 | 2,184.00 | 0.1M |
| 2025-02-17 | 2,119.00 | 2,131.00 | 2,098.00 | 2,122.00 | 0.1M |
| 2025-02-14 | 2,129.00 | 2,151.00 | 2,106.00 | 2,119.00 | 0.1M |
| 2025-02-13 | 2,100.00 | 2,130.00 | 2,079.00 | 2,116.00 | 0.2M |
| 2025-02-12 | 2,027.00 | 2,059.00 | 2,009.00 | 2,031.00 | 0.1M |
| 2025-02-10 | 2,026.00 | 2,026.00 | 2,001.00 | 2,001.00 | 0.0M |
| 2025-02-07 | 2,014.00 | 2,029.00 | 1,990.00 | 2,025.00 | 0.1M |
| 2025-02-06 | 2,002.00 | 2,016.00 | 1,996.00 | 2,009.00 | 0.1M |
| 2025-02-05 | 1,980.00 | 2,001.00 | 1,970.00 | 1,990.00 | 0.1M |
| 2025-02-04 | 2,009.00 | 2,038.00 | 1,949.00 | 1,973.00 | 0.1M |
| 2025-02-03 | 1,999.00 | 2,039.00 | 1,941.00 | 1,994.00 | 0.1M |
| 2025-01-31 | 2,042.00 | 2,049.00 | 2,025.00 | 2,049.00 | 0.0M |
| 2025-01-30 | 1,996.00 | 2,042.00 | 1,995.00 | 2,042.00 | 0.1M |
| 2025-01-29 | 1,997.00 | 2,015.00 | 1,993.00 | 2,005.00 | 0.0M |
| 2025-01-28 | 1,979.00 | 1,993.00 | 1,975.00 | 1,990.00 | 0.1M |
| 2025-01-27 | 1,952.00 | 1,983.00 | 1,952.00 | 1,979.00 | 0.0M |
| 2025-01-24 | 1,948.00 | 1,962.00 | 1,939.00 | 1,943.00 | 0.1M |
| 2025-01-23 | 1,931.00 | 1,947.00 | 1,930.00 | 1,938.00 | 0.1M |
| 2025-01-22 | 1,932.00 | 1,944.00 | 1,922.00 | 1,930.00 | 0.0M |
| 2025-01-21 | 1,909.00 | 1,919.00 | 1,900.00 | 1,919.00 | 0.0M |
| 2025-01-20 | 1,875.00 | 1,901.00 | 1,875.00 | 1,901.00 | 0.0M |
| 2025-01-17 | 1,871.00 | 1,883.00 | 1,859.00 | 1,874.00 | 0.0M |
| 2025-01-16 | 1,891.00 | 1,891.00 | 1,874.00 | 1,880.00 | 0.0M |
| 2025-01-15 | 1,887.00 | 1,898.00 | 1,873.00 | 1,890.00 | 0.1M |
| 2025-01-14 | 1,895.00 | 1,905.00 | 1,881.00 | 1,888.00 | 0.1M |
| 2025-01-10 | 1,905.00 | 1,923.00 | 1,894.00 | 1,905.00 | 0.0M |
| 2025-01-09 | 1,952.00 | 1,952.00 | 1,914.00 | 1,914.00 | 0.0M |
| 2025-01-08 | 1,977.00 | 1,984.00 | 1,947.00 | 1,952.00 | 0.1M |
| 2025-01-07 | 1,995.00 | 1,995.00 | 1,957.00 | 1,989.00 | 0.0M |
| 2025-01-06 | 2,000.00 | 2,011.00 | 1,974.00 | 1,995.00 | 0.1M |