2,772.00
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 | 2,734.00 | 2,772.00 | 2,734.00 | 2,772.00 | 0.0M |
| 2025-09-26 | 2,741.00 | 2,772.00 | 2,734.00 | 2,734.00 | 0.0M |
| 2025-09-25 | 2,758.00 | 2,772.00 | 2,741.00 | 2,741.00 | 0.0M |
| 2025-09-24 | 2,777.00 | 2,777.00 | 2,740.00 | 2,757.00 | 0.0M |
| 2025-09-22 | 2,725.00 | 2,770.00 | 2,725.00 | 2,741.00 | 0.0M |
| 2025-09-19 | 2,718.00 | 2,756.00 | 2,718.00 | 2,723.00 | 0.0M |
| 2025-09-18 | 2,699.00 | 2,770.00 | 2,699.00 | 2,768.00 | 0.0M |
| 2025-09-17 | 2,700.00 | 2,717.00 | 2,688.00 | 2,715.00 | 0.0M |
| 2025-09-16 | 2,749.00 | 2,750.00 | 2,696.00 | 2,696.00 | 0.0M |
| 2025-09-12 | 2,715.00 | 2,776.00 | 2,715.00 | 2,719.00 | 0.0M |
| 2025-09-11 | 2,738.00 | 2,738.00 | 2,715.00 | 2,715.00 | 0.0M |
| 2025-09-10 | 2,735.00 | 2,738.00 | 2,711.00 | 2,738.00 | 0.0M |
| 2025-09-09 | 2,723.00 | 2,742.00 | 2,723.00 | 2,723.00 | 0.0M |
| 2025-09-08 | 2,744.00 | 2,744.00 | 2,712.00 | 2,721.00 | 0.0M |
| 2025-09-05 | 2,730.00 | 2,732.00 | 2,730.00 | 2,732.00 | 0.0M |
| 2025-09-04 | 2,723.00 | 2,744.00 | 2,723.00 | 2,742.00 | 0.0M |
| 2025-09-03 | 2,706.00 | 2,720.00 | 2,705.00 | 2,720.00 | 0.0M |
| 2025-09-02 | 2,715.00 | 2,722.00 | 2,698.00 | 2,705.00 | 0.0M |
| 2025-09-01 | 2,717.00 | 2,730.00 | 2,690.00 | 2,715.00 | 0.0M |
| 2025-08-29 | 2,667.00 | 2,723.00 | 2,667.00 | 2,717.00 | 0.0M |
| 2025-08-28 | 2,695.00 | 2,695.00 | 2,671.00 | 2,671.00 | 0.0M |
| 2025-08-27 | 2,693.00 | 2,693.00 | 2,664.00 | 2,691.00 | 0.0M |
| 2025-08-26 | 2,651.00 | 2,665.00 | 2,638.00 | 2,661.00 | 0.0M |
| 2025-08-25 | 2,629.00 | 2,670.00 | 2,629.00 | 2,631.00 | 0.0M |
| 2025-08-22 | 2,621.00 | 2,653.00 | 2,621.00 | 2,626.00 | 0.0M |
| 2025-08-21 | 2,615.00 | 2,632.00 | 2,615.00 | 2,621.00 | 0.0M |
| 2025-08-20 | 2,611.00 | 2,630.00 | 2,595.00 | 2,609.00 | 0.0M |
| 2025-08-19 | 2,598.00 | 2,626.00 | 2,588.00 | 2,626.00 | 0.0M |
| 2025-08-18 | 2,602.00 | 2,636.00 | 2,586.00 | 2,601.00 | 0.0M |
| 2025-08-15 | 2,592.00 | 2,616.00 | 2,590.00 | 2,602.00 | 0.0M |
| 2025-08-14 | 2,581.00 | 2,690.00 | 2,581.00 | 2,609.00 | 0.0M |
| 2025-08-13 | 2,575.00 | 2,606.00 | 2,575.00 | 2,582.00 | 0.0M |
| 2025-08-12 | 2,571.00 | 2,611.00 | 2,571.00 | 2,585.00 | 0.0M |
| 2025-08-08 | 2,592.00 | 2,592.00 | 2,571.00 | 2,573.00 | 0.0M |
| 2025-08-07 | 2,579.00 | 2,594.00 | 2,566.00 | 2,594.00 | 0.0M |
| 2025-08-06 | 2,571.00 | 2,617.00 | 2,560.00 | 2,569.00 | 0.0M |
| 2025-08-05 | 2,590.00 | 2,590.00 | 2,569.00 | 2,571.00 | 0.0M |
| 2025-08-04 | 2,580.00 | 2,595.00 | 2,570.00 | 2,591.00 | 0.0M |
| 2025-08-01 | 2,576.00 | 2,617.00 | 2,576.00 | 2,609.00 | 0.0M |
| 2025-07-31 | 2,597.00 | 2,620.00 | 2,569.00 | 2,598.00 | 0.0M |
| 2025-07-30 | 2,569.00 | 2,672.00 | 2,566.00 | 2,598.00 | 0.0M |
| 2025-07-29 | 2,745.00 | 2,799.00 | 2,742.00 | 2,769.00 | 0.0M |
| 2025-07-28 | 2,800.00 | 2,805.00 | 2,761.00 | 2,777.00 | 0.0M |
| 2025-07-25 | 2,809.00 | 2,831.00 | 2,808.00 | 2,809.00 | 0.0M |
| 2025-07-24 | 2,815.00 | 2,841.00 | 2,802.00 | 2,830.00 | 0.0M |
| 2025-07-23 | 2,820.00 | 2,838.00 | 2,801.00 | 2,823.00 | 0.0M |
| 2025-07-22 | 2,830.00 | 2,830.00 | 2,798.00 | 2,825.00 | 0.0M |
| 2025-07-18 | 2,785.00 | 2,800.00 | 2,785.00 | 2,795.00 | 0.0M |
| 2025-07-17 | 2,765.00 | 2,780.00 | 2,765.00 | 2,780.00 | 0.0M |
| 2025-07-16 | 2,738.00 | 2,765.00 | 2,730.00 | 2,765.00 | 0.0M |
| 2025-07-15 | 2,767.00 | 2,767.00 | 2,735.00 | 2,740.00 | 0.0M |
| 2025-07-14 | 2,767.00 | 2,770.00 | 2,740.00 | 2,764.00 | 0.0M |
| 2025-07-11 | 2,769.00 | 2,788.00 | 2,769.00 | 2,788.00 | 0.0M |
| 2025-07-10 | 2,784.00 | 2,790.00 | 2,775.00 | 2,775.00 | 0.0M |
| 2025-07-09 | 2,771.00 | 2,800.00 | 2,771.00 | 2,772.00 | 0.0M |
| 2025-07-08 | 2,798.00 | 2,806.00 | 2,756.00 | 2,772.00 | 0.0M |
| 2025-07-07 | 2,805.00 | 2,810.00 | 2,788.00 | 2,788.00 | 0.0M |
| 2025-07-04 | 2,834.00 | 2,834.00 | 2,808.00 | 2,808.00 | 0.0M |
| 2025-07-03 | 2,821.00 | 2,840.00 | 2,813.00 | 2,834.00 | 0.0M |
| 2025-07-02 | 2,822.00 | 2,839.00 | 2,810.00 | 2,821.00 | 0.0M |
| 2025-07-01 | 2,803.00 | 2,860.00 | 2,803.00 | 2,840.00 | 0.0M |
| 2025-06-30 | 2,812.00 | 2,835.00 | 2,800.00 | 2,814.00 | 0.0M |
| 2025-06-27 | 2,738.00 | 2,868.00 | 2,738.00 | 2,773.00 | 0.0M |
| 2025-06-26 | 2,770.00 | 2,771.00 | 2,702.00 | 2,738.00 | 0.0M |
| 2025-06-25 | 2,800.00 | 2,820.00 | 2,766.00 | 2,775.00 | 0.0M |
| 2025-06-24 | 2,824.00 | 2,824.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2025-06-23 | 2,810.00 | 2,842.00 | 2,791.00 | 2,813.00 | 0.0M |
| 2025-06-20 | 2,825.00 | 2,839.00 | 2,816.00 | 2,816.00 | 0.0M |
| 2025-06-19 | 2,809.00 | 2,825.00 | 2,800.00 | 2,825.00 | 0.0M |
| 2025-06-18 | 2,826.00 | 2,834.00 | 2,802.00 | 2,802.00 | 0.0M |
| 2025-06-17 | 2,819.00 | 2,843.00 | 2,803.00 | 2,830.00 | 0.0M |
| 2025-06-16 | 2,756.00 | 2,820.00 | 2,745.00 | 2,820.00 | 0.0M |
| 2025-06-13 | 2,699.00 | 2,782.00 | 2,681.00 | 2,782.00 | 0.0M |
| 2025-06-12 | 2,630.00 | 2,699.00 | 2,625.00 | 2,630.00 | 0.0M |
| 2025-06-11 | 2,630.00 | 2,644.00 | 2,630.00 | 2,631.00 | 0.0M |
| 2025-06-10 | 2,628.00 | 2,629.00 | 2,617.00 | 2,629.00 | 0.0M |
| 2025-06-09 | 2,582.00 | 2,630.00 | 2,580.00 | 2,630.00 | 0.0M |
| 2025-06-06 | 2,549.00 | 2,590.00 | 2,549.00 | 2,583.00 | 0.0M |
| 2025-06-05 | 2,546.00 | 2,548.00 | 2,545.00 | 2,548.00 | 0.0M |
| 2025-06-04 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0.0M |
| 2025-06-03 | 2,521.00 | 2,525.00 | 2,520.00 | 2,520.00 | 0.0M |
| 2025-06-02 | 2,503.00 | 2,520.00 | 2,503.00 | 2,520.00 | 0.0M |
| 2025-05-30 | 2,459.00 | 2,520.00 | 2,459.00 | 2,520.00 | 0.0M |
| 2025-05-29 | 2,480.00 | 2,492.00 | 2,450.00 | 2,459.00 | 0.0M |
| 2025-05-28 | 2,454.00 | 2,460.00 | 2,454.00 | 2,460.00 | 0.0M |
| 2025-05-27 | 2,452.00 | 2,453.00 | 2,413.00 | 2,453.00 | 0.0M |
| 2025-05-26 | 2,404.00 | 2,449.00 | 2,404.00 | 2,447.00 | 0.0M |
| 2025-05-23 | 2,418.00 | 2,440.00 | 2,410.00 | 2,413.00 | 0.0M |
| 2025-05-22 | 2,459.00 | 2,459.00 | 2,439.00 | 2,439.00 | 0.0M |
| 2025-05-21 | 2,406.00 | 2,458.00 | 2,406.00 | 2,458.00 | 0.0M |
| 2025-05-20 | 2,446.00 | 2,450.00 | 2,400.00 | 2,423.00 | 0.0M |
| 2025-05-19 | 2,451.00 | 2,473.00 | 2,429.00 | 2,446.00 | 0.0M |
| 2025-05-16 | 2,521.00 | 2,628.00 | 2,429.00 | 2,439.00 | 0.0M |
| 2025-05-15 | 2,484.00 | 2,501.00 | 2,484.00 | 2,501.00 | 0.0M |
| 2025-05-14 | 2,538.00 | 2,538.00 | 2,510.00 | 2,510.00 | 0.0M |
| 2025-05-13 | 2,536.00 | 2,540.00 | 2,519.00 | 2,520.00 | 0.0M |
| 2025-05-12 | 2,509.00 | 2,546.00 | 2,509.00 | 2,515.00 | 0.0M |
| 2025-05-09 | 2,505.00 | 2,545.00 | 2,500.00 | 2,507.00 | 0.0M |
| 2025-05-08 | 2,493.00 | 2,506.00 | 2,493.00 | 2,506.00 | 0.0M |
| 2025-05-07 | 2,550.00 | 2,550.00 | 2,543.00 | 2,543.00 | 0.0M |
| 2025-05-02 | 2,541.00 | 2,548.00 | 2,452.00 | 2,500.00 | 0.0M |
| 2025-05-01 | 2,575.00 | 2,575.00 | 2,545.00 | 2,545.00 | 0.0M |
| 2025-04-30 | 2,571.00 | 2,571.00 | 2,544.00 | 2,544.00 | 0.0M |
| 2025-04-28 | 2,548.00 | 2,569.00 | 2,539.00 | 2,565.00 | 0.0M |
| 2025-04-25 | 2,541.00 | 2,543.00 | 2,531.00 | 2,543.00 | 0.0M |
| 2025-04-24 | 2,451.00 | 2,538.00 | 2,451.00 | 2,502.00 | 0.0M |
| 2025-04-23 | 2,499.00 | 2,500.00 | 2,499.00 | 2,500.00 | 0.0M |
| 2025-04-22 | 2,440.00 | 2,490.00 | 2,440.00 | 2,490.00 | 0.0M |
| 2025-04-21 | 2,496.00 | 2,496.00 | 2,440.00 | 2,440.00 | 0.0M |
| 2025-04-18 | 2,452.00 | 2,470.00 | 2,432.00 | 2,462.00 | 0.0M |
| 2025-04-17 | 2,420.00 | 2,450.00 | 2,420.00 | 2,423.00 | 0.0M |
| 2025-04-16 | 2,540.00 | 2,540.00 | 2,410.00 | 2,420.00 | 0.0M |
| 2025-04-15 | 2,497.00 | 2,499.00 | 2,450.00 | 2,490.00 | 0.0M |
| 2025-04-14 | 2,500.00 | 2,500.00 | 2,440.00 | 2,473.00 | 0.0M |
| 2025-04-11 | 2,500.00 | 2,550.00 | 2,480.00 | 2,550.00 | 0.0M |
| 2025-04-10 | 2,405.00 | 2,501.00 | 2,405.00 | 2,500.00 | 0.0M |
| 2025-04-09 | 2,303.00 | 2,369.00 | 2,272.00 | 2,292.00 | 0.0M |
| 2025-04-08 | 2,388.00 | 2,399.00 | 2,320.00 | 2,399.00 | 0.0M |
| 2025-04-07 | 2,036.00 | 2,250.00 | 2,035.00 | 2,130.00 | 0.0M |
| 2025-04-04 | 2,645.00 | 2,645.00 | 2,532.00 | 2,535.00 | 0.0M |
| 2025-04-03 | 2,656.00 | 2,656.00 | 2,600.00 | 2,652.00 | 0.0M |
| 2025-04-02 | 2,743.00 | 2,743.00 | 2,706.00 | 2,706.00 | 0.0M |
| 2025-04-01 | 2,739.00 | 2,750.00 | 2,691.00 | 2,735.00 | 0.0M |
| 2025-03-31 | 2,723.00 | 2,750.00 | 2,706.00 | 2,727.00 | 0.0M |
| 2025-03-28 | 2,692.00 | 2,716.00 | 2,677.00 | 2,714.00 | 0.0M |
| 2025-03-27 | 2,646.00 | 2,688.00 | 2,641.00 | 2,646.00 | 0.0M |
| 2025-03-26 | 2,617.00 | 2,641.00 | 2,606.00 | 2,641.00 | 0.0M |
| 2025-03-25 | 2,578.00 | 2,633.00 | 2,578.00 | 2,630.00 | 0.0M |
| 2025-03-24 | 2,569.00 | 2,578.00 | 2,564.00 | 2,578.00 | 0.0M |
| 2025-03-21 | 2,586.00 | 2,586.00 | 2,559.00 | 2,579.00 | 0.0M |
| 2025-03-19 | 2,536.00 | 2,578.00 | 2,536.00 | 2,559.00 | 0.0M |
| 2025-03-18 | 2,525.00 | 2,570.00 | 2,505.00 | 2,545.00 | 0.0M |
| 2025-03-17 | 2,565.00 | 2,620.00 | 2,565.00 | 2,620.00 | 0.0M |
| 2025-03-14 | 2,560.00 | 2,585.00 | 2,526.00 | 2,565.00 | 0.0M |
| 2025-03-13 | 2,526.00 | 2,540.00 | 2,515.00 | 2,526.00 | 0.0M |
| 2025-03-12 | 2,592.00 | 2,592.00 | 2,592.00 | 2,592.00 | 0.0M |
| 2025-03-11 | 2,528.00 | 2,553.00 | 2,511.00 | 2,553.00 | 0.0M |
| 2025-03-10 | 2,554.00 | 2,606.00 | 2,551.00 | 2,555.00 | 0.0M |
| 2025-03-07 | 2,612.00 | 2,612.00 | 2,555.00 | 2,604.00 | 0.0M |
| 2025-03-06 | 2,599.00 | 2,599.00 | 2,584.00 | 2,586.00 | 0.0M |
| 2025-03-05 | 2,620.00 | 2,620.00 | 2,591.00 | 2,599.00 | 0.0M |
| 2025-03-04 | 2,626.00 | 2,626.00 | 2,610.00 | 2,620.00 | 0.0M |
| 2025-03-03 | 2,627.00 | 2,627.00 | 2,627.00 | 2,627.00 | 0.0M |
| 2025-02-28 | 2,633.00 | 2,633.00 | 2,600.00 | 2,600.00 | 0.0M |
| 2025-02-27 | 2,573.00 | 2,599.00 | 2,573.00 | 2,599.00 | 0.0M |
| 2025-02-26 | 2,596.00 | 2,596.00 | 2,581.00 | 2,581.00 | 0.0M |
| 2025-02-25 | 2,590.00 | 2,591.00 | 2,581.00 | 2,581.00 | 0.0M |
| 2025-02-21 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.0M |
| 2025-02-20 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.0M |
| 2025-02-19 | 2,621.00 | 2,621.00 | 2,600.00 | 2,614.00 | 0.0M |
| 2025-02-18 | 2,621.00 | 2,621.00 | 2,587.00 | 2,619.00 | 0.0M |
| 2025-02-17 | 2,630.00 | 2,639.00 | 2,551.00 | 2,622.00 | 0.0M |
| 2025-02-14 | 2,699.00 | 2,699.00 | 2,635.00 | 2,638.00 | 0.0M |
| 2025-02-13 | 2,691.00 | 2,697.00 | 2,682.00 | 2,695.00 | 0.0M |
| 2025-02-12 | 2,702.00 | 2,702.00 | 2,666.00 | 2,691.00 | 0.0M |
| 2025-02-10 | 2,739.00 | 2,739.00 | 2,671.00 | 2,671.00 | 0.0M |
| 2025-02-07 | 2,639.00 | 2,730.00 | 2,639.00 | 2,691.00 | 0.0M |
| 2025-02-06 | 2,650.00 | 2,651.00 | 2,632.00 | 2,639.00 | 0.0M |
| 2025-02-05 | 2,622.00 | 2,648.00 | 2,600.00 | 2,642.00 | 0.0M |
| 2025-02-04 | 2,628.00 | 2,635.00 | 2,625.00 | 2,625.00 | 0.0M |
| 2025-02-03 | 2,625.00 | 2,653.00 | 2,625.00 | 2,627.00 | 0.0M |
| 2025-01-31 | 2,621.00 | 2,654.00 | 2,620.00 | 2,625.00 | 0.0M |
| 2025-01-30 | 2,622.00 | 2,688.00 | 2,572.00 | 2,621.00 | 0.0M |
| 2025-01-29 | 2,984.00 | 2,984.00 | 2,752.00 | 2,772.00 | 0.0M |
| 2025-01-28 | 2,860.00 | 2,949.00 | 2,839.00 | 2,860.00 | 0.0M |
| 2025-01-27 | 2,860.00 | 2,862.00 | 2,852.00 | 2,852.00 | 0.0M |
| 2025-01-24 | 2,870.00 | 2,878.00 | 2,852.00 | 2,862.00 | 0.0M |
| 2025-01-23 | 2,856.00 | 2,885.00 | 2,850.00 | 2,867.00 | 0.0M |
| 2025-01-22 | 2,834.00 | 2,889.00 | 2,834.00 | 2,887.00 | 0.0M |
| 2025-01-21 | 2,833.00 | 2,842.00 | 2,830.00 | 2,842.00 | 0.0M |
| 2025-01-20 | 2,857.00 | 2,857.00 | 2,818.00 | 2,820.00 | 0.0M |
| 2025-01-17 | 2,840.00 | 2,860.00 | 2,830.00 | 2,857.00 | 0.0M |
| 2025-01-16 | 2,828.00 | 2,879.00 | 2,828.00 | 2,833.00 | 0.0M |
| 2025-01-15 | 2,852.00 | 2,899.00 | 2,831.00 | 2,831.00 | 0.0M |
| 2025-01-14 | 2,904.00 | 2,904.00 | 2,813.00 | 2,826.00 | 0.0M |
| 2025-01-10 | 2,935.00 | 2,935.00 | 2,905.00 | 2,906.00 | 0.0M |
| 2025-01-09 | 2,935.00 | 2,936.00 | 2,935.00 | 2,936.00 | 0.0M |
| 2025-01-08 | 2,954.00 | 2,966.00 | 2,935.00 | 2,935.00 | 0.0M |
| 2025-01-07 | 2,977.00 | 2,978.00 | 2,942.00 | 2,945.00 | 0.0M |
| 2025-01-06 | 2,948.00 | 2,975.00 | 2,922.00 | 2,974.00 | 0.0M |