2,050.00
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 | 2,055.00 | 2,107.00 | 2,035.00 | 2,050.00 | 0.0M |
| 2025-09-25 | 2,016.00 | 2,069.00 | 2,010.00 | 2,042.00 | 0.0M |
| 2025-09-24 | 1,967.00 | 1,998.00 | 1,967.00 | 1,998.00 | 0.0M |
| 2025-09-22 | 1,963.00 | 1,990.00 | 1,962.00 | 1,967.00 | 0.0M |
| 2025-09-19 | 1,965.00 | 1,965.00 | 1,949.00 | 1,949.00 | 0.0M |
| 2025-09-18 | 1,961.00 | 1,966.00 | 1,956.00 | 1,956.00 | 0.0M |
| 2025-09-17 | 1,957.00 | 1,958.00 | 1,944.00 | 1,944.00 | 0.0M |
| 2025-09-16 | 1,965.00 | 1,965.00 | 1,951.00 | 1,955.00 | 0.0M |
| 2025-09-12 | 1,953.00 | 1,965.00 | 1,950.00 | 1,951.00 | 0.0M |
| 2025-09-11 | 1,950.00 | 1,960.00 | 1,940.00 | 1,960.00 | 0.0M |
| 2025-09-10 | 1,969.00 | 1,969.00 | 1,943.00 | 1,950.00 | 0.0M |
| 2025-09-09 | 1,968.00 | 1,977.00 | 1,950.00 | 1,969.00 | 0.0M |
| 2025-09-08 | 1,955.00 | 1,979.00 | 1,955.00 | 1,966.00 | 0.0M |
| 2025-09-05 | 1,978.00 | 1,978.00 | 1,941.00 | 1,959.00 | 0.0M |
| 2025-09-04 | 1,970.00 | 1,974.00 | 1,950.00 | 1,973.00 | 0.0M |
| 2025-09-03 | 1,957.00 | 1,977.00 | 1,957.00 | 1,972.00 | 0.0M |
| 2025-09-02 | 1,969.00 | 1,983.00 | 1,955.00 | 1,965.00 | 0.0M |
| 2025-09-01 | 1,953.00 | 1,965.00 | 1,948.00 | 1,948.00 | 0.0M |
| 2025-08-29 | 1,953.00 | 1,971.00 | 1,948.00 | 1,949.00 | 0.0M |
| 2025-08-28 | 1,955.00 | 1,959.00 | 1,952.00 | 1,953.00 | 0.0M |
| 2025-08-27 | 1,950.00 | 1,958.00 | 1,950.00 | 1,953.00 | 0.0M |
| 2025-08-26 | 1,953.00 | 1,953.00 | 1,945.00 | 1,951.00 | 0.0M |
| 2025-08-25 | 1,950.00 | 1,954.00 | 1,945.00 | 1,953.00 | 0.0M |
| 2025-08-22 | 1,951.00 | 1,961.00 | 1,949.00 | 1,950.00 | 0.0M |
| 2025-08-21 | 1,948.00 | 1,954.00 | 1,947.00 | 1,954.00 | 0.0M |
| 2025-08-20 | 1,951.00 | 1,956.00 | 1,948.00 | 1,948.00 | 0.0M |
| 2025-08-19 | 1,973.00 | 1,973.00 | 1,938.00 | 1,953.00 | 0.0M |
| 2025-08-18 | 1,953.00 | 1,979.00 | 1,951.00 | 1,966.00 | 0.0M |
| 2025-08-15 | 1,944.00 | 1,956.00 | 1,943.00 | 1,956.00 | 0.0M |
| 2025-08-14 | 1,944.00 | 1,957.00 | 1,944.00 | 1,957.00 | 0.0M |
| 2025-08-13 | 1,945.00 | 1,965.00 | 1,942.00 | 1,965.00 | 0.0M |
| 2025-08-12 | 1,955.00 | 1,957.00 | 1,934.00 | 1,953.00 | 0.0M |
| 2025-08-08 | 1,976.00 | 1,976.00 | 1,955.00 | 1,955.00 | 0.0M |
| 2025-08-07 | 1,979.00 | 1,979.00 | 1,956.00 | 1,965.00 | 0.0M |
| 2025-08-06 | 1,978.00 | 1,980.00 | 1,960.00 | 1,980.00 | 0.0M |
| 2025-08-05 | 1,965.00 | 1,989.00 | 1,962.00 | 1,980.00 | 0.0M |
| 2025-08-04 | 1,928.00 | 2,003.00 | 1,928.00 | 1,970.00 | 0.0M |
| 2025-08-01 | 1,980.00 | 2,019.00 | 1,954.00 | 1,968.00 | 0.0M |
| 2025-07-31 | 2,070.00 | 2,103.00 | 2,070.00 | 2,070.00 | 0.0M |
| 2025-07-30 | 2,137.00 | 2,137.00 | 2,060.00 | 2,068.00 | 0.0M |
| 2025-07-29 | 2,105.00 | 2,138.00 | 2,058.00 | 2,138.00 | 0.0M |
| 2025-07-28 | 2,034.00 | 2,150.00 | 2,034.00 | 2,055.00 | 0.0M |
| 2025-07-25 | 2,012.00 | 2,018.00 | 1,999.00 | 1,999.00 | 0.0M |
| 2025-07-24 | 2,002.00 | 2,023.00 | 1,999.00 | 2,006.00 | 0.0M |
| 2025-07-23 | 1,985.00 | 2,012.00 | 1,981.00 | 1,984.00 | 0.0M |
| 2025-07-22 | 1,965.00 | 1,984.00 | 1,965.00 | 1,984.00 | 0.0M |
| 2025-07-18 | 2,003.00 | 2,007.00 | 1,965.00 | 1,965.00 | 0.0M |
| 2025-07-17 | 1,978.00 | 2,009.00 | 1,963.00 | 1,963.00 | 0.0M |
| 2025-07-16 | 2,006.00 | 2,006.00 | 1,957.00 | 1,996.00 | 0.0M |
| 2025-07-15 | 2,019.00 | 2,019.00 | 1,968.00 | 2,006.00 | 0.0M |
| 2025-07-14 | 2,000.00 | 2,019.00 | 1,977.00 | 1,994.00 | 0.0M |
| 2025-07-11 | 2,022.00 | 2,030.00 | 2,006.00 | 2,006.00 | 0.0M |
| 2025-07-10 | 1,982.00 | 2,015.00 | 1,980.00 | 2,002.00 | 0.0M |
| 2025-07-09 | 1,987.00 | 1,988.00 | 1,972.00 | 1,987.00 | 0.0M |
| 2025-07-08 | 1,958.00 | 1,980.00 | 1,954.00 | 1,979.00 | 0.0M |
| 2025-07-07 | 1,930.00 | 1,960.00 | 1,930.00 | 1,959.00 | 0.0M |
| 2025-07-04 | 1,949.00 | 1,949.00 | 1,930.00 | 1,930.00 | 0.0M |
| 2025-07-03 | 1,972.00 | 1,972.00 | 1,930.00 | 1,930.00 | 0.0M |
| 2025-07-02 | 1,953.00 | 2,105.00 | 1,876.00 | 1,959.00 | 0.1M |
| 2025-07-01 | 1,957.00 | 1,970.00 | 1,917.00 | 1,960.00 | 0.0M |
| 2025-06-30 | 1,924.00 | 1,990.00 | 1,924.00 | 1,956.00 | 0.0M |
| 2025-06-27 | 1,929.00 | 1,948.00 | 1,907.00 | 1,907.00 | 0.0M |
| 2025-06-26 | 1,924.00 | 1,925.00 | 1,910.00 | 1,925.00 | 0.0M |
| 2025-06-25 | 1,920.00 | 1,920.00 | 1,901.00 | 1,918.00 | 0.0M |
| 2025-06-24 | 1,905.00 | 1,923.00 | 1,888.00 | 1,923.00 | 0.0M |
| 2025-06-23 | 1,880.00 | 1,945.00 | 1,879.00 | 1,886.00 | 0.0M |
| 2025-06-20 | 1,900.00 | 1,947.00 | 1,859.00 | 1,888.00 | 0.0M |
| 2025-06-19 | 1,770.00 | 1,897.00 | 1,770.00 | 1,889.00 | 0.0M |
| 2025-06-18 | 1,746.00 | 1,794.00 | 1,745.00 | 1,772.00 | 0.0M |
| 2025-06-17 | 1,758.00 | 1,799.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2025-06-16 | 1,773.00 | 1,776.00 | 1,769.00 | 1,776.00 | 0.0M |
| 2025-06-13 | 1,755.00 | 1,793.00 | 1,755.00 | 1,773.00 | 0.0M |
| 2025-06-12 | 1,761.00 | 1,765.00 | 1,740.00 | 1,758.00 | 0.0M |
| 2025-06-11 | 1,770.00 | 1,772.00 | 1,764.00 | 1,764.00 | 0.0M |
| 2025-06-10 | 1,780.00 | 1,783.00 | 1,774.00 | 1,774.00 | 0.0M |
| 2025-06-09 | 1,791.00 | 1,791.00 | 1,781.00 | 1,782.00 | 0.0M |
| 2025-06-06 | 1,768.00 | 1,797.00 | 1,768.00 | 1,775.00 | 0.0M |
| 2025-06-05 | 1,787.00 | 1,787.00 | 1,770.00 | 1,770.00 | 0.0M |
| 2025-06-04 | 1,786.00 | 1,797.00 | 1,779.00 | 1,779.00 | 0.0M |
| 2025-06-03 | 1,775.00 | 1,791.00 | 1,775.00 | 1,789.00 | 0.0M |
| 2025-06-02 | 1,768.00 | 1,788.00 | 1,768.00 | 1,773.00 | 0.0M |
| 2025-05-30 | 1,769.00 | 1,769.00 | 1,762.00 | 1,767.00 | 0.0M |
| 2025-05-29 | 1,740.00 | 1,761.00 | 1,740.00 | 1,761.00 | 0.0M |
| 2025-05-28 | 1,765.00 | 1,765.00 | 1,749.00 | 1,765.00 | 0.0M |
| 2025-05-27 | 1,774.00 | 1,774.00 | 1,756.00 | 1,757.00 | 0.0M |
| 2025-05-26 | 1,750.00 | 1,761.00 | 1,741.00 | 1,760.00 | 0.0M |
| 2025-05-23 | 1,730.00 | 1,743.00 | 1,725.00 | 1,725.00 | 0.0M |
| 2025-05-22 | 1,731.00 | 1,735.00 | 1,730.00 | 1,730.00 | 0.0M |
| 2025-05-21 | 1,745.00 | 1,745.00 | 1,725.00 | 1,744.00 | 0.0M |
| 2025-05-20 | 1,723.00 | 1,748.00 | 1,723.00 | 1,726.00 | 0.0M |
| 2025-05-19 | 1,700.00 | 1,723.00 | 1,684.00 | 1,723.00 | 0.0M |
| 2025-05-16 | 1,703.00 | 1,845.00 | 1,660.00 | 1,702.00 | 0.1M |
| 2025-05-15 | 1,719.00 | 1,719.00 | 1,702.00 | 1,702.00 | 0.0M |
| 2025-05-14 | 1,725.00 | 1,734.00 | 1,714.00 | 1,734.00 | 0.0M |
| 2025-05-13 | 1,742.00 | 1,742.00 | 1,712.00 | 1,713.00 | 0.0M |
| 2025-05-12 | 1,776.00 | 1,776.00 | 1,721.00 | 1,724.00 | 0.0M |
| 2025-05-09 | 1,745.00 | 1,765.00 | 1,719.00 | 1,736.00 | 0.1M |
| 2025-05-08 | 1,795.00 | 1,795.00 | 1,755.00 | 1,795.00 | 0.0M |
| 2025-05-07 | 1,681.00 | 1,810.00 | 1,681.00 | 1,725.00 | 0.0M |
| 2025-05-02 | 1,650.00 | 1,680.00 | 1,648.00 | 1,680.00 | 0.0M |
| 2025-05-01 | 1,621.00 | 1,640.00 | 1,618.00 | 1,630.00 | 0.0M |
| 2025-04-30 | 1,621.00 | 1,621.00 | 1,605.00 | 1,610.00 | 0.0M |
| 2025-04-28 | 1,600.00 | 1,619.00 | 1,600.00 | 1,610.00 | 0.0M |
| 2025-04-25 | 1,545.00 | 1,579.00 | 1,545.00 | 1,579.00 | 0.0M |
| 2025-04-24 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.0M |
| 2025-04-23 | 1,552.00 | 1,552.00 | 1,528.00 | 1,540.00 | 0.0M |
| 2025-04-22 | 1,530.00 | 1,549.00 | 1,528.00 | 1,540.00 | 0.0M |
| 2025-04-21 | 1,560.00 | 1,600.00 | 1,537.00 | 1,539.00 | 0.0M |
| 2025-04-18 | 1,588.00 | 1,588.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2025-04-17 | 1,530.00 | 1,550.00 | 1,530.00 | 1,550.00 | 0.0M |
| 2025-04-16 | 1,590.00 | 1,590.00 | 1,530.00 | 1,530.00 | 0.0M |
| 2025-04-15 | 1,562.00 | 1,562.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-04-14 | 1,567.00 | 1,588.00 | 1,544.00 | 1,544.00 | 0.0M |
| 2025-04-11 | 1,540.00 | 1,565.00 | 1,540.00 | 1,565.00 | 0.0M |
| 2025-04-10 | 1,512.00 | 1,670.00 | 1,500.00 | 1,580.00 | 0.0M |
| 2025-04-09 | 1,452.00 | 1,484.00 | 1,419.00 | 1,422.00 | 0.0M |
| 2025-04-08 | 1,436.00 | 1,533.00 | 1,436.00 | 1,470.00 | 0.0M |
| 2025-04-07 | 1,401.00 | 1,489.00 | 1,401.00 | 1,406.00 | 0.0M |
| 2025-04-04 | 1,634.00 | 1,634.00 | 1,501.00 | 1,550.00 | 0.0M |
| 2025-04-03 | 1,661.00 | 1,680.00 | 1,631.00 | 1,652.00 | 0.0M |
| 2025-04-02 | 1,715.00 | 1,728.00 | 1,715.00 | 1,715.00 | 0.0M |
| 2025-04-01 | 1,700.00 | 1,738.00 | 1,700.00 | 1,725.00 | 0.0M |
| 2025-03-31 | 1,713.00 | 1,713.00 | 1,616.00 | 1,680.00 | 0.0M |
| 2025-03-28 | 1,742.00 | 1,746.00 | 1,723.00 | 1,723.00 | 0.0M |
| 2025-03-27 | 1,787.00 | 1,787.00 | 1,724.00 | 1,746.00 | 0.0M |
| 2025-03-26 | 1,704.00 | 1,840.00 | 1,703.00 | 1,800.00 | 0.1M |
| 2025-03-25 | 1,590.00 | 1,590.00 | 1,578.00 | 1,584.00 | 0.0M |
| 2025-03-24 | 1,560.00 | 1,589.00 | 1,559.00 | 1,589.00 | 0.0M |
| 2025-03-21 | 1,560.00 | 1,560.00 | 1,540.00 | 1,560.00 | 0.0M |
| 2025-03-19 | 1,515.00 | 1,542.00 | 1,515.00 | 1,542.00 | 0.0M |
| 2025-03-18 | 1,507.00 | 1,520.00 | 1,501.00 | 1,515.00 | 0.0M |
| 2025-03-17 | 1,518.00 | 1,526.00 | 1,518.00 | 1,526.00 | 0.0M |
| 2025-03-14 | 1,504.00 | 1,514.00 | 1,504.00 | 1,514.00 | 0.0M |
| 2025-03-13 | 1,524.00 | 1,524.00 | 1,501.00 | 1,504.00 | 0.0M |
| 2025-03-12 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2025-03-11 | 1,495.00 | 1,500.00 | 1,495.00 | 1,498.00 | 0.0M |
| 2025-03-10 | 1,509.00 | 1,514.00 | 1,509.00 | 1,510.00 | 0.0M |
| 2025-03-07 | 1,492.00 | 1,498.00 | 1,492.00 | 1,497.00 | 0.0M |
| 2025-03-06 | 1,519.00 | 1,519.00 | 1,498.00 | 1,498.00 | 0.0M |
| 2025-03-05 | 1,496.00 | 1,497.00 | 1,496.00 | 1,497.00 | 0.0M |
| 2025-03-04 | 1,487.00 | 1,510.00 | 1,487.00 | 1,500.00 | 0.0M |
| 2025-03-03 | 1,510.00 | 1,519.00 | 1,505.00 | 1,519.00 | 0.0M |
| 2025-02-28 | 1,490.00 | 1,510.00 | 1,490.00 | 1,509.00 | 0.0M |
| 2025-02-27 | 1,502.00 | 1,504.00 | 1,492.00 | 1,492.00 | 0.0M |
| 2025-02-26 | 1,522.00 | 1,544.00 | 1,509.00 | 1,509.00 | 0.0M |
| 2025-02-25 | 1,509.00 | 1,509.00 | 1,501.00 | 1,508.00 | 0.0M |
| 2025-02-21 | 1,474.00 | 1,511.00 | 1,474.00 | 1,509.00 | 0.0M |
| 2025-02-20 | 1,474.00 | 1,476.00 | 1,473.00 | 1,475.00 | 0.0M |
| 2025-02-18 | 1,476.00 | 1,482.00 | 1,476.00 | 1,482.00 | 0.0M |
| 2025-02-17 | 1,490.00 | 1,490.00 | 1,474.00 | 1,474.00 | 0.0M |
| 2025-02-14 | 1,483.00 | 1,492.00 | 1,482.00 | 1,482.00 | 0.0M |
| 2025-02-13 | 1,494.00 | 1,496.00 | 1,490.00 | 1,490.00 | 0.0M |
| 2025-02-12 | 1,494.00 | 1,495.00 | 1,492.00 | 1,495.00 | 0.0M |
| 2025-02-10 | 1,483.00 | 1,494.00 | 1,483.00 | 1,494.00 | 0.0M |
| 2025-02-07 | 1,488.00 | 1,490.00 | 1,488.00 | 1,490.00 | 0.0M |
| 2025-02-06 | 1,481.00 | 1,488.00 | 1,474.00 | 1,488.00 | 0.0M |
| 2025-02-05 | 1,481.00 | 1,485.00 | 1,480.00 | 1,481.00 | 0.0M |
| 2025-02-04 | 1,484.00 | 1,489.00 | 1,477.00 | 1,482.00 | 0.0M |
| 2025-02-03 | 1,476.00 | 1,484.00 | 1,475.00 | 1,484.00 | 0.0M |
| 2025-01-31 | 1,477.00 | 1,494.00 | 1,477.00 | 1,477.00 | 0.0M |
| 2025-01-30 | 1,488.00 | 1,490.00 | 1,482.00 | 1,483.00 | 0.0M |
| 2025-01-29 | 1,480.00 | 1,486.00 | 1,476.00 | 1,484.00 | 0.0M |
| 2025-01-28 | 1,500.00 | 1,501.00 | 1,479.00 | 1,486.00 | 0.0M |
| 2025-01-27 | 1,500.00 | 1,529.00 | 1,500.00 | 1,529.00 | 0.0M |
| 2025-01-24 | 1,481.00 | 1,499.00 | 1,481.00 | 1,499.00 | 0.0M |
| 2025-01-23 | 1,480.00 | 1,481.00 | 1,480.00 | 1,481.00 | 0.0M |
| 2025-01-22 | 1,484.00 | 1,500.00 | 1,479.00 | 1,500.00 | 0.0M |
| 2025-01-21 | 1,484.00 | 1,487.00 | 1,480.00 | 1,481.00 | 0.0M |
| 2025-01-20 | 1,484.00 | 1,495.00 | 1,483.00 | 1,484.00 | 0.0M |
| 2025-01-17 | 1,491.00 | 1,491.00 | 1,485.00 | 1,485.00 | 0.0M |
| 2025-01-16 | 1,495.00 | 1,500.00 | 1,484.00 | 1,500.00 | 0.0M |
| 2025-01-15 | 1,500.00 | 1,500.00 | 1,495.00 | 1,495.00 | 0.0M |
| 2025-01-14 | 1,480.00 | 1,495.00 | 1,480.00 | 1,495.00 | 0.0M |
| 2025-01-10 | 1,486.00 | 1,502.00 | 1,486.00 | 1,500.00 | 0.0M |
| 2025-01-09 | 1,500.00 | 1,505.00 | 1,488.00 | 1,505.00 | 0.0M |
| 2025-01-08 | 1,511.00 | 1,569.00 | 1,498.00 | 1,508.00 | 0.0M |
| 2025-01-07 | 1,545.00 | 1,545.00 | 1,534.00 | 1,534.00 | 0.0M |
| 2025-01-06 | 1,546.00 | 1,547.00 | 1,539.00 | 1,542.00 | 0.0M |