3,425.00
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 | 3,350.00 | 3,455.00 | 3,260.00 | 3,425.00 | 0.0M |
| 2025-09-25 | 3,390.00 | 3,515.00 | 3,380.00 | 3,395.00 | 0.0M |
| 2025-09-24 | 3,665.00 | 3,665.00 | 3,415.00 | 3,445.00 | 0.0M |
| 2025-09-22 | 3,575.00 | 3,790.00 | 3,520.00 | 3,595.00 | 0.0M |
| 2025-09-19 | 3,465.00 | 3,725.00 | 3,425.00 | 3,510.00 | 0.0M |
| 2025-09-18 | 3,255.00 | 3,630.00 | 3,255.00 | 3,425.00 | 0.0M |
| 2025-09-17 | 3,140.00 | 3,340.00 | 3,130.00 | 3,255.00 | 0.0M |
| 2025-09-16 | 3,285.00 | 3,310.00 | 3,020.00 | 3,270.00 | 0.1M |
| 2025-09-12 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0M |
| 2025-09-11 | 2,730.00 | 2,839.00 | 2,730.00 | 2,780.00 | 0.0M |
| 2025-09-10 | 2,688.00 | 2,720.00 | 2,672.00 | 2,720.00 | 0.0M |
| 2025-09-09 | 2,677.00 | 2,744.00 | 2,625.00 | 2,665.00 | 0.0M |
| 2025-09-08 | 2,714.00 | 2,750.00 | 2,655.00 | 2,685.00 | 0.0M |
| 2025-09-05 | 2,611.00 | 2,655.00 | 2,600.00 | 2,655.00 | 0.0M |
| 2025-09-04 | 2,594.00 | 2,615.00 | 2,585.00 | 2,611.00 | 0.0M |
| 2025-09-03 | 2,641.00 | 2,670.00 | 2,582.00 | 2,594.00 | 0.0M |
| 2025-09-02 | 2,611.00 | 2,640.00 | 2,611.00 | 2,637.00 | 0.0M |
| 2025-09-01 | 2,530.00 | 2,615.00 | 2,530.00 | 2,605.00 | 0.0M |
| 2025-08-29 | 2,521.00 | 2,529.00 | 2,499.00 | 2,529.00 | 0.0M |
| 2025-08-28 | 2,490.00 | 2,554.00 | 2,486.00 | 2,517.00 | 0.0M |
| 2025-08-27 | 2,499.00 | 2,499.00 | 2,489.00 | 2,490.00 | 0.0M |
| 2025-08-26 | 2,490.00 | 2,499.00 | 2,459.00 | 2,499.00 | 0.0M |
| 2025-08-25 | 2,479.00 | 2,510.00 | 2,479.00 | 2,490.00 | 0.0M |
| 2025-08-22 | 2,479.00 | 2,479.00 | 2,410.00 | 2,479.00 | 0.0M |
| 2025-08-21 | 2,445.00 | 2,490.00 | 2,438.00 | 2,480.00 | 0.0M |
| 2025-08-20 | 2,432.00 | 2,440.00 | 2,400.00 | 2,431.00 | 0.0M |
| 2025-08-19 | 2,470.00 | 2,470.00 | 2,405.00 | 2,444.00 | 0.0M |
| 2025-08-18 | 2,490.00 | 2,490.00 | 2,426.00 | 2,453.00 | 0.0M |
| 2025-08-15 | 2,395.00 | 2,490.00 | 2,395.00 | 2,490.00 | 0.0M |
| 2025-08-14 | 2,321.00 | 2,395.00 | 2,321.00 | 2,385.00 | 0.0M |
| 2025-08-13 | 2,318.00 | 2,337.00 | 2,313.00 | 2,321.00 | 0.0M |
| 2025-08-12 | 2,392.00 | 2,392.00 | 2,307.00 | 2,316.00 | 0.0M |
| 2025-08-08 | 2,425.00 | 2,435.00 | 2,362.00 | 2,387.00 | 0.0M |
| 2025-08-07 | 2,356.00 | 2,400.00 | 2,342.00 | 2,400.00 | 0.0M |
| 2025-08-06 | 2,307.00 | 2,375.00 | 2,307.00 | 2,342.00 | 0.0M |
| 2025-08-05 | 2,237.00 | 2,358.00 | 2,232.00 | 2,307.00 | 0.0M |
| 2025-08-04 | 2,181.00 | 2,217.00 | 2,180.00 | 2,217.00 | 0.0M |
| 2025-08-01 | 2,193.00 | 2,222.00 | 2,193.00 | 2,222.00 | 0.0M |
| 2025-07-31 | 2,174.00 | 2,206.00 | 2,174.00 | 2,177.00 | 0.0M |
| 2025-07-30 | 2,131.00 | 2,176.00 | 2,130.00 | 2,164.00 | 0.0M |
| 2025-07-29 | 2,132.00 | 2,135.00 | 2,107.00 | 2,116.00 | 0.0M |
| 2025-07-28 | 2,115.00 | 2,132.00 | 2,109.00 | 2,132.00 | 0.0M |
| 2025-07-25 | 2,094.00 | 2,120.00 | 2,087.00 | 2,115.00 | 0.0M |
| 2025-07-24 | 2,121.00 | 2,121.00 | 2,094.00 | 2,100.00 | 0.0M |
| 2025-07-23 | 2,150.00 | 2,150.00 | 2,107.00 | 2,121.00 | 0.0M |
| 2025-07-22 | 2,160.00 | 2,160.00 | 2,100.00 | 2,103.00 | 0.0M |
| 2025-07-18 | 2,150.00 | 2,179.00 | 2,122.00 | 2,141.00 | 0.0M |
| 2025-07-17 | 2,202.00 | 2,202.00 | 2,139.00 | 2,139.00 | 0.0M |
| 2025-07-16 | 2,205.00 | 2,216.00 | 2,189.00 | 2,216.00 | 0.0M |
| 2025-07-15 | 2,197.00 | 2,197.00 | 2,158.00 | 2,182.00 | 0.0M |
| 2025-07-14 | 2,172.00 | 2,214.00 | 2,138.00 | 2,197.00 | 0.0M |
| 2025-07-11 | 2,179.00 | 2,225.00 | 2,167.00 | 2,172.00 | 0.0M |
| 2025-07-10 | 2,135.00 | 2,157.00 | 2,115.00 | 2,142.00 | 0.0M |
| 2025-07-09 | 2,095.00 | 2,143.00 | 2,095.00 | 2,123.00 | 0.0M |
| 2025-07-08 | 2,101.00 | 2,101.00 | 2,076.00 | 2,089.00 | 0.0M |
| 2025-07-07 | 2,130.00 | 2,130.00 | 2,068.00 | 2,086.00 | 0.0M |
| 2025-07-04 | 2,078.00 | 2,153.00 | 2,078.00 | 2,145.00 | 0.0M |
| 2025-07-03 | 2,086.00 | 2,092.00 | 2,058.00 | 2,058.00 | 0.0M |
| 2025-07-02 | 2,150.00 | 2,150.00 | 2,080.00 | 2,081.00 | 0.0M |
| 2025-07-01 | 2,210.00 | 2,210.00 | 2,139.00 | 2,152.00 | 0.0M |
| 2025-06-30 | 2,280.00 | 2,280.00 | 2,210.00 | 2,210.00 | 0.0M |
| 2025-06-27 | 2,284.00 | 2,284.00 | 2,259.00 | 2,280.00 | 0.0M |
| 2025-06-26 | 2,262.00 | 2,284.00 | 2,235.00 | 2,284.00 | 0.0M |
| 2025-06-25 | 2,271.00 | 2,280.00 | 2,241.00 | 2,255.00 | 0.0M |
| 2025-06-24 | 2,251.00 | 2,295.00 | 2,251.00 | 2,271.00 | 0.0M |
| 2025-06-23 | 2,287.00 | 2,287.00 | 2,218.00 | 2,243.00 | 0.0M |
| 2025-06-20 | 2,359.00 | 2,359.00 | 2,270.00 | 2,295.00 | 0.0M |
| 2025-06-19 | 2,408.00 | 2,416.00 | 2,365.00 | 2,376.00 | 0.0M |
| 2025-06-18 | 2,487.00 | 2,520.00 | 2,405.00 | 2,405.00 | 0.0M |
| 2025-06-17 | 2,461.00 | 2,550.00 | 2,450.00 | 2,486.00 | 0.0M |
| 2025-06-16 | 2,500.00 | 2,500.00 | 2,413.00 | 2,431.00 | 0.0M |
| 2025-06-13 | 2,576.00 | 2,580.00 | 2,507.00 | 2,509.00 | 0.0M |
| 2025-06-12 | 2,488.00 | 2,574.00 | 2,488.00 | 2,560.00 | 0.0M |
| 2025-06-11 | 2,451.00 | 2,451.00 | 2,404.00 | 2,438.00 | 0.0M |
| 2025-06-10 | 2,440.00 | 2,452.00 | 2,381.00 | 2,452.00 | 0.0M |
| 2025-06-09 | 2,527.00 | 2,546.00 | 2,414.00 | 2,439.00 | 0.0M |
| 2025-06-06 | 2,355.00 | 2,484.00 | 2,353.00 | 2,477.00 | 0.0M |
| 2025-06-05 | 2,315.00 | 2,394.00 | 2,293.00 | 2,327.00 | 0.0M |
| 2025-06-04 | 2,360.00 | 2,751.00 | 2,239.00 | 2,326.00 | 0.1M |
| 2025-06-03 | 2,446.00 | 2,446.00 | 2,305.00 | 2,360.00 | 0.0M |
| 2025-06-02 | 2,440.00 | 2,468.00 | 2,411.00 | 2,415.00 | 0.0M |
| 2025-05-30 | 2,255.00 | 2,492.00 | 2,236.00 | 2,395.00 | 0.0M |
| 2025-05-29 | 2,578.00 | 2,592.00 | 2,253.00 | 2,305.00 | 0.0M |
| 2025-05-28 | 2,570.00 | 2,849.00 | 2,542.00 | 2,581.00 | 0.1M |
| 2025-05-27 | 2,256.00 | 2,499.00 | 2,240.00 | 2,420.00 | 0.0M |
| 2025-05-26 | 2,234.00 | 2,263.00 | 2,211.00 | 2,226.00 | 0.0M |
| 2025-05-23 | 2,228.00 | 2,256.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2025-05-22 | 2,150.00 | 2,279.00 | 2,135.00 | 2,241.00 | 0.0M |
| 2025-05-21 | 2,050.00 | 2,135.00 | 2,050.00 | 2,135.00 | 0.0M |
| 2025-05-20 | 2,047.00 | 2,080.00 | 2,047.00 | 2,049.00 | 0.0M |
| 2025-05-19 | 2,030.00 | 2,047.00 | 2,011.00 | 2,046.00 | 0.0M |
| 2025-05-16 | 2,010.00 | 2,285.00 | 1,999.00 | 2,010.00 | 0.1M |
| 2025-05-15 | 2,016.00 | 2,017.00 | 2,001.00 | 2,007.00 | 0.0M |
| 2025-05-14 | 2,041.00 | 2,066.00 | 2,020.00 | 2,030.00 | 0.0M |
| 2025-05-13 | 2,033.00 | 2,042.00 | 2,033.00 | 2,041.00 | 0.0M |
| 2025-05-12 | 2,066.00 | 2,066.00 | 2,025.00 | 2,030.00 | 0.0M |
| 2025-05-09 | 2,068.00 | 2,068.00 | 2,024.00 | 2,035.00 | 0.0M |
| 2025-05-08 | 2,035.00 | 2,070.00 | 2,030.00 | 2,051.00 | 0.0M |
| 2025-05-07 | 2,009.00 | 2,037.00 | 2,002.00 | 2,037.00 | 0.0M |
| 2025-05-02 | 2,077.00 | 2,077.00 | 2,019.00 | 2,024.00 | 0.0M |
| 2025-05-01 | 2,140.00 | 2,140.00 | 2,009.00 | 2,077.00 | 0.0M |
| 2025-04-30 | 2,045.00 | 2,060.00 | 2,043.00 | 2,060.00 | 0.0M |
| 2025-04-28 | 2,022.00 | 2,025.00 | 1,979.00 | 2,025.00 | 0.0M |
| 2025-04-25 | 2,019.00 | 2,026.00 | 1,953.00 | 1,986.00 | 0.0M |
| 2025-04-24 | 1,923.00 | 2,019.00 | 1,923.00 | 2,019.00 | 0.0M |
| 2025-04-23 | 2,001.00 | 2,011.00 | 1,907.00 | 1,930.00 | 0.0M |
| 2025-04-22 | 2,060.00 | 2,435.00 | 1,952.00 | 2,002.00 | 0.1M |
| 2025-04-21 | 1,963.00 | 2,028.00 | 1,963.00 | 2,028.00 | 0.0M |
| 2025-04-18 | 1,953.00 | 1,965.00 | 1,953.00 | 1,963.00 | 0.0M |
| 2025-04-17 | 1,963.00 | 1,963.00 | 1,935.00 | 1,963.00 | 0.0M |
| 2025-04-16 | 1,875.00 | 1,993.00 | 1,875.00 | 1,976.00 | 0.0M |
| 2025-04-15 | 1,842.00 | 1,867.00 | 1,802.00 | 1,867.00 | 0.0M |
| 2025-04-14 | 1,842.00 | 1,850.00 | 1,798.00 | 1,842.00 | 0.0M |
| 2025-04-11 | 1,803.00 | 1,839.00 | 1,803.00 | 1,839.00 | 0.0M |
| 2025-04-10 | 1,800.00 | 1,844.00 | 1,800.00 | 1,844.00 | 0.0M |
| 2025-04-09 | 1,791.00 | 1,798.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2025-04-08 | 1,740.00 | 1,800.00 | 1,740.00 | 1,800.00 | 0.0M |
| 2025-04-07 | 1,666.00 | 1,700.00 | 1,638.00 | 1,700.00 | 0.0M |
| 2025-04-04 | 1,800.00 | 1,838.00 | 1,660.00 | 1,746.00 | 0.0M |
| 2025-04-03 | 1,874.00 | 1,874.00 | 1,840.00 | 1,840.00 | 0.0M |
| 2025-04-02 | 1,883.00 | 1,888.00 | 1,882.00 | 1,888.00 | 0.0M |
| 2025-04-01 | 1,899.00 | 1,939.00 | 1,894.00 | 1,894.00 | 0.0M |
| 2025-03-31 | 1,900.00 | 1,908.00 | 1,857.00 | 1,908.00 | 0.0M |
| 2025-03-28 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 0.0M |
| 2025-03-27 | 1,900.00 | 1,906.00 | 1,900.00 | 1,906.00 | 0.0M |
| 2025-03-26 | 1,936.00 | 1,936.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2025-03-25 | 1,953.00 | 1,965.00 | 1,889.00 | 1,965.00 | 0.0M |
| 2025-03-24 | 1,919.00 | 1,953.00 | 1,919.00 | 1,953.00 | 0.0M |
| 2025-03-21 | 1,910.00 | 1,910.00 | 1,881.00 | 1,904.00 | 0.0M |
| 2025-03-19 | 1,870.00 | 1,906.00 | 1,805.00 | 1,906.00 | 0.0M |
| 2025-03-18 | 1,891.00 | 1,925.00 | 1,871.00 | 1,871.00 | 0.0M |
| 2025-03-17 | 1,972.00 | 1,972.00 | 1,881.00 | 1,893.00 | 0.0M |
| 2025-03-14 | 1,953.00 | 1,988.00 | 1,952.00 | 1,952.00 | 0.0M |
| 2025-03-13 | 1,984.00 | 1,984.00 | 1,949.00 | 1,963.00 | 0.0M |
| 2025-03-12 | 1,983.00 | 1,983.00 | 1,946.00 | 1,972.00 | 0.0M |
| 2025-03-11 | 1,910.00 | 1,947.00 | 1,910.00 | 1,943.00 | 0.0M |
| 2025-03-10 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2025-03-07 | 1,896.00 | 1,909.00 | 1,896.00 | 1,909.00 | 0.0M |
| 2025-03-06 | 1,894.00 | 1,920.00 | 1,894.00 | 1,920.00 | 0.0M |
| 2025-03-05 | 1,880.00 | 1,900.00 | 1,879.00 | 1,900.00 | 0.0M |
| 2025-03-04 | 1,885.00 | 1,887.00 | 1,885.00 | 1,885.00 | 0.0M |
| 2025-03-03 | 1,897.00 | 1,898.00 | 1,896.00 | 1,898.00 | 0.0M |
| 2025-02-28 | 1,899.00 | 1,899.00 | 1,861.00 | 1,878.00 | 0.0M |
| 2025-02-27 | 1,882.00 | 1,893.00 | 1,879.00 | 1,879.00 | 0.0M |
| 2025-02-26 | 1,880.00 | 1,882.00 | 1,880.00 | 1,880.00 | 0.0M |
| 2025-02-25 | 1,902.00 | 1,902.00 | 1,880.00 | 1,880.00 | 0.0M |
| 2025-02-21 | 1,882.00 | 1,904.00 | 1,868.00 | 1,873.00 | 0.0M |
| 2025-02-20 | 1,880.00 | 1,899.00 | 1,880.00 | 1,881.00 | 0.0M |
| 2025-02-19 | 1,870.00 | 1,898.00 | 1,870.00 | 1,880.00 | 0.0M |
| 2025-02-18 | 1,892.00 | 1,909.00 | 1,867.00 | 1,869.00 | 0.0M |
| 2025-02-17 | 1,910.00 | 1,910.00 | 1,895.00 | 1,908.00 | 0.0M |
| 2025-02-14 | 1,878.00 | 1,900.00 | 1,877.00 | 1,899.00 | 0.0M |
| 2025-02-13 | 1,876.00 | 1,878.00 | 1,819.00 | 1,878.00 | 0.0M |
| 2025-02-12 | 1,810.00 | 1,869.00 | 1,802.00 | 1,869.00 | 0.0M |
| 2025-02-10 | 1,800.00 | 1,813.00 | 1,800.00 | 1,806.00 | 0.0M |
| 2025-02-07 | 1,821.00 | 1,821.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-02-06 | 1,815.00 | 1,815.00 | 1,784.00 | 1,784.00 | 0.0M |
| 2025-02-05 | 1,810.00 | 1,814.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-02-04 | 1,789.00 | 1,798.00 | 1,771.00 | 1,798.00 | 0.0M |
| 2025-02-03 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-01-31 | 1,832.00 | 1,832.00 | 1,792.00 | 1,809.00 | 0.0M |
| 2025-01-30 | 1,791.00 | 1,823.00 | 1,791.00 | 1,823.00 | 0.0M |
| 2025-01-29 | 1,794.00 | 1,830.00 | 1,791.00 | 1,791.00 | 0.0M |
| 2025-01-28 | 1,774.00 | 1,814.00 | 1,767.00 | 1,814.00 | 0.0M |
| 2025-01-27 | 1,754.00 | 1,810.00 | 1,754.00 | 1,767.00 | 0.0M |
| 2025-01-24 | 1,758.00 | 1,758.00 | 1,751.00 | 1,754.00 | 0.0M |
| 2025-01-23 | 1,748.00 | 1,763.00 | 1,735.00 | 1,757.00 | 0.0M |
| 2025-01-22 | 1,751.00 | 1,753.00 | 1,737.00 | 1,737.00 | 0.0M |
| 2025-01-21 | 1,759.00 | 1,759.00 | 1,745.00 | 1,745.00 | 0.0M |
| 2025-01-20 | 1,735.00 | 1,752.00 | 1,730.00 | 1,738.00 | 0.0M |
| 2025-01-17 | 1,740.00 | 1,753.00 | 1,713.00 | 1,720.00 | 0.0M |
| 2025-01-16 | 1,745.00 | 1,759.00 | 1,719.00 | 1,752.00 | 0.0M |
| 2025-01-15 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2025-01-14 | 1,728.00 | 1,730.00 | 1,721.00 | 1,721.00 | 0.0M |
| 2025-01-10 | 1,723.00 | 1,768.00 | 1,723.00 | 1,748.00 | 0.0M |
| 2025-01-09 | 1,730.00 | 1,735.00 | 1,721.00 | 1,721.00 | 0.0M |
| 2025-01-08 | 1,773.00 | 1,773.00 | 1,726.00 | 1,730.00 | 0.0M |
| 2025-01-07 | 1,775.00 | 1,775.00 | 1,758.00 | 1,773.00 | 0.0M |
| 2025-01-06 | 1,745.00 | 1,792.00 | 1,745.00 | 1,752.00 | 0.0M |