2,599.00
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 | 2,534.00 | 2,631.00 | 2,525.00 | 2,599.00 | 0.0M |
| 2025-09-26 | 2,551.00 | 2,551.00 | 2,521.00 | 2,537.00 | 0.0M |
| 2025-09-25 | 2,568.00 | 2,568.00 | 2,545.00 | 2,545.00 | 0.0M |
| 2025-09-24 | 2,569.00 | 2,576.00 | 2,557.00 | 2,561.00 | 0.0M |
| 2025-09-22 | 2,547.00 | 2,605.00 | 2,546.00 | 2,559.00 | 0.0M |
| 2025-09-19 | 2,546.00 | 2,599.00 | 2,531.00 | 2,564.00 | 0.0M |
| 2025-09-18 | 2,551.00 | 2,604.00 | 2,551.00 | 2,574.00 | 0.0M |
| 2025-09-17 | 2,533.00 | 2,592.00 | 2,533.00 | 2,579.00 | 0.0M |
| 2025-09-16 | 2,521.00 | 2,560.00 | 2,520.00 | 2,520.00 | 0.0M |
| 2025-09-12 | 2,532.00 | 2,546.00 | 2,523.00 | 2,546.00 | 0.0M |
| 2025-09-11 | 2,562.00 | 2,569.00 | 2,543.00 | 2,569.00 | 0.0M |
| 2025-09-10 | 2,585.00 | 2,610.00 | 2,551.00 | 2,561.00 | 0.0M |
| 2025-09-09 | 2,600.00 | 2,620.00 | 2,565.00 | 2,567.00 | 0.0M |
| 2025-09-08 | 2,600.00 | 2,620.00 | 2,541.00 | 2,620.00 | 0.0M |
| 2025-09-05 | 2,540.00 | 2,673.00 | 2,523.00 | 2,594.00 | 0.0M |
| 2025-09-04 | 2,528.00 | 2,541.00 | 2,511.00 | 2,530.00 | 0.0M |
| 2025-09-03 | 2,525.00 | 2,575.00 | 2,511.00 | 2,511.00 | 0.0M |
| 2025-09-02 | 2,567.00 | 2,568.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2025-09-01 | 2,538.00 | 2,578.00 | 2,538.00 | 2,578.00 | 0.0M |
| 2025-08-29 | 2,502.00 | 2,523.00 | 2,500.00 | 2,523.00 | 0.0M |
| 2025-08-28 | 2,552.00 | 2,552.00 | 2,501.00 | 2,501.00 | 0.0M |
| 2025-08-27 | 2,518.00 | 2,560.00 | 2,513.00 | 2,513.00 | 0.0M |
| 2025-08-26 | 2,494.00 | 2,508.00 | 2,480.00 | 2,500.00 | 0.0M |
| 2025-08-25 | 2,498.00 | 2,498.00 | 2,480.00 | 2,493.00 | 0.0M |
| 2025-08-22 | 2,491.00 | 2,540.00 | 2,491.00 | 2,496.00 | 0.0M |
| 2025-08-21 | 2,510.00 | 2,516.00 | 2,490.00 | 2,510.00 | 0.0M |
| 2025-08-20 | 2,519.00 | 2,550.00 | 2,510.00 | 2,510.00 | 0.0M |
| 2025-08-19 | 2,500.00 | 2,528.00 | 2,497.00 | 2,528.00 | 0.0M |
| 2025-08-18 | 2,521.00 | 2,522.00 | 2,462.00 | 2,486.00 | 0.0M |
| 2025-08-15 | 2,450.00 | 2,493.00 | 2,420.00 | 2,493.00 | 0.0M |
| 2025-08-14 | 2,403.00 | 2,445.00 | 2,403.00 | 2,420.00 | 0.0M |
| 2025-08-13 | 2,430.00 | 2,430.00 | 2,402.00 | 2,405.00 | 0.0M |
| 2025-08-12 | 2,438.00 | 2,443.00 | 2,426.00 | 2,435.00 | 0.0M |
| 2025-08-08 | 2,438.00 | 2,440.00 | 2,400.00 | 2,420.00 | 0.0M |
| 2025-08-07 | 2,415.00 | 2,440.00 | 2,400.00 | 2,402.00 | 0.0M |
| 2025-08-06 | 2,374.00 | 2,409.00 | 2,370.00 | 2,385.00 | 0.0M |
| 2025-08-05 | 2,364.00 | 2,410.00 | 2,352.00 | 2,354.00 | 0.0M |
| 2025-08-04 | 2,360.00 | 2,360.00 | 2,333.00 | 2,350.00 | 0.0M |
| 2025-08-01 | 2,321.00 | 2,385.00 | 2,320.00 | 2,371.00 | 0.1M |
| 2025-07-31 | 2,970.00 | 2,970.00 | 2,471.00 | 2,471.00 | 0.0M |
| 2025-07-30 | 2,906.00 | 2,971.00 | 2,906.00 | 2,971.00 | 0.0M |
| 2025-07-29 | 2,907.00 | 2,933.00 | 2,904.00 | 2,905.00 | 0.0M |
| 2025-07-28 | 2,952.00 | 2,952.00 | 2,907.00 | 2,908.00 | 0.0M |
| 2025-07-25 | 2,975.00 | 2,975.00 | 2,949.00 | 2,955.00 | 0.0M |
| 2025-07-24 | 3,020.00 | 3,020.00 | 2,901.00 | 2,999.00 | 0.0M |
| 2025-07-23 | 3,035.00 | 3,035.00 | 2,968.00 | 2,994.00 | 0.0M |
| 2025-07-22 | 2,955.00 | 2,955.00 | 2,941.00 | 2,941.00 | 0.0M |
| 2025-07-18 | 3,020.00 | 3,020.00 | 2,961.00 | 2,961.00 | 0.0M |
| 2025-07-17 | 2,972.00 | 3,020.00 | 2,956.00 | 3,020.00 | 0.0M |
| 2025-07-16 | 3,020.00 | 3,020.00 | 2,994.00 | 2,994.00 | 0.0M |
| 2025-07-15 | 3,020.00 | 3,020.00 | 2,961.00 | 2,993.00 | 0.0M |
| 2025-07-14 | 2,937.00 | 3,050.00 | 2,937.00 | 3,040.00 | 0.0M |
| 2025-07-11 | 2,891.00 | 2,939.00 | 2,891.00 | 2,907.00 | 0.0M |
| 2025-07-10 | 2,832.00 | 2,850.00 | 2,832.00 | 2,850.00 | 0.0M |
| 2025-07-09 | 2,832.00 | 2,860.00 | 2,832.00 | 2,837.00 | 0.0M |
| 2025-07-08 | 2,806.00 | 2,841.00 | 2,806.00 | 2,828.00 | 0.0M |
| 2025-07-07 | 2,850.00 | 2,855.00 | 2,850.00 | 2,855.00 | 0.0M |
| 2025-07-04 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.0M |
| 2025-07-03 | 2,869.00 | 2,950.00 | 2,862.00 | 2,950.00 | 0.0M |
| 2025-07-02 | 2,905.00 | 2,913.00 | 2,869.00 | 2,869.00 | 0.0M |
| 2025-07-01 | 2,988.00 | 2,988.00 | 2,951.00 | 2,951.00 | 0.0M |
| 2025-06-30 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 0.0M |
| 2025-06-27 | 3,000.00 | 3,020.00 | 2,875.00 | 2,950.00 | 0.0M |
| 2025-06-26 | 2,927.00 | 3,015.00 | 2,927.00 | 3,015.00 | 0.0M |
| 2025-06-25 | 2,966.00 | 2,966.00 | 2,916.00 | 2,930.00 | 0.0M |
| 2025-06-24 | 2,860.00 | 2,947.00 | 2,860.00 | 2,940.00 | 0.0M |
| 2025-06-23 | 2,826.00 | 2,860.00 | 2,826.00 | 2,860.00 | 0.0M |
| 2025-06-20 | 2,840.00 | 2,840.00 | 2,813.00 | 2,813.00 | 0.0M |
| 2025-06-19 | 2,810.00 | 2,830.00 | 2,791.00 | 2,830.00 | 0.0M |
| 2025-06-18 | 2,789.00 | 2,805.00 | 2,789.00 | 2,805.00 | 0.0M |
| 2025-06-17 | 2,773.00 | 2,801.00 | 2,773.00 | 2,784.00 | 0.0M |
| 2025-06-16 | 2,789.00 | 2,810.00 | 2,787.00 | 2,792.00 | 0.0M |
| 2025-06-13 | 2,788.00 | 2,790.00 | 2,788.00 | 2,790.00 | 0.0M |
| 2025-06-12 | 2,757.00 | 2,787.00 | 2,757.00 | 2,787.00 | 0.0M |
| 2025-06-11 | 2,748.00 | 2,780.00 | 2,726.00 | 2,780.00 | 0.0M |
| 2025-06-10 | 2,720.00 | 2,732.00 | 2,720.00 | 2,732.00 | 0.0M |
| 2025-06-09 | 2,717.00 | 2,748.00 | 2,715.00 | 2,721.00 | 0.0M |
| 2025-06-06 | 2,740.00 | 2,766.00 | 2,720.00 | 2,720.00 | 0.0M |
| 2025-06-05 | 2,740.00 | 2,750.00 | 2,740.00 | 2,740.00 | 0.0M |
| 2025-06-04 | 2,738.00 | 2,755.00 | 2,737.00 | 2,737.00 | 0.0M |
| 2025-06-03 | 2,711.00 | 2,746.00 | 2,711.00 | 2,746.00 | 0.0M |
| 2025-06-02 | 2,762.00 | 2,762.00 | 2,720.00 | 2,720.00 | 0.0M |
| 2025-05-30 | 2,700.00 | 2,745.00 | 2,700.00 | 2,745.00 | 0.0M |
| 2025-05-29 | 2,720.00 | 2,729.00 | 2,715.00 | 2,725.00 | 0.0M |
| 2025-05-28 | 2,740.00 | 2,775.00 | 2,740.00 | 2,750.00 | 0.0M |
| 2025-05-27 | 2,730.00 | 2,747.00 | 2,730.00 | 2,746.00 | 0.0M |
| 2025-05-26 | 2,743.00 | 2,745.00 | 2,724.00 | 2,725.00 | 0.0M |
| 2025-05-23 | 2,687.00 | 2,725.00 | 2,687.00 | 2,725.00 | 0.0M |
| 2025-05-22 | 2,706.00 | 2,741.00 | 2,685.00 | 2,700.00 | 0.0M |
| 2025-05-21 | 2,744.00 | 2,749.00 | 2,699.00 | 2,748.00 | 0.0M |
| 2025-05-20 | 2,725.00 | 2,748.00 | 2,703.00 | 2,748.00 | 0.0M |
| 2025-05-19 | 2,695.00 | 2,726.00 | 2,695.00 | 2,702.00 | 0.0M |
| 2025-05-16 | 2,714.00 | 2,721.00 | 2,681.00 | 2,700.00 | 0.0M |
| 2025-05-15 | 2,785.00 | 2,785.00 | 2,760.00 | 2,760.00 | 0.0M |
| 2025-05-14 | 2,703.00 | 2,785.00 | 2,685.00 | 2,785.00 | 0.0M |
| 2025-05-13 | 2,715.00 | 2,715.00 | 2,683.00 | 2,713.00 | 0.0M |
| 2025-05-12 | 2,733.00 | 2,753.00 | 2,700.00 | 2,712.00 | 0.0M |
| 2025-05-09 | 2,790.00 | 2,800.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2025-05-08 | 2,747.00 | 2,780.00 | 2,747.00 | 2,780.00 | 0.0M |
| 2025-05-07 | 2,730.00 | 2,750.00 | 2,730.00 | 2,747.00 | 0.0M |
| 2025-05-02 | 2,680.00 | 2,777.00 | 2,680.00 | 2,747.00 | 0.0M |
| 2025-05-01 | 2,699.00 | 2,754.00 | 2,681.00 | 2,730.00 | 0.0M |
| 2025-04-30 | 2,850.00 | 2,873.00 | 2,633.00 | 2,689.00 | 0.0M |
| 2025-04-28 | 2,848.00 | 2,848.00 | 2,777.00 | 2,846.00 | 0.0M |
| 2025-04-25 | 2,816.00 | 2,849.00 | 2,816.00 | 2,825.00 | 0.0M |
| 2025-04-24 | 2,800.00 | 2,811.00 | 2,800.00 | 2,811.00 | 0.0M |
| 2025-04-23 | 2,768.00 | 2,830.00 | 2,768.00 | 2,816.00 | 0.0M |
| 2025-04-22 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 0.0M |
| 2025-04-21 | 2,786.00 | 2,786.00 | 2,728.00 | 2,745.00 | 0.0M |
| 2025-04-18 | 2,740.00 | 2,799.00 | 2,724.00 | 2,766.00 | 0.0M |
| 2025-04-17 | 2,682.00 | 2,739.00 | 2,682.00 | 2,707.00 | 0.0M |
| 2025-04-16 | 2,759.00 | 2,759.00 | 2,672.00 | 2,672.00 | 0.0M |
| 2025-04-15 | 2,711.00 | 2,755.00 | 2,711.00 | 2,755.00 | 0.0M |
| 2025-04-14 | 2,709.00 | 2,739.00 | 2,701.00 | 2,707.00 | 0.0M |
| 2025-04-11 | 2,603.00 | 2,709.00 | 2,600.00 | 2,709.00 | 0.0M |
| 2025-04-10 | 2,799.00 | 2,799.00 | 2,621.00 | 2,645.00 | 0.0M |
| 2025-04-09 | 2,600.00 | 2,625.00 | 2,564.00 | 2,564.00 | 0.0M |
| 2025-04-08 | 2,750.00 | 2,750.00 | 2,641.00 | 2,675.00 | 0.0M |
| 2025-04-07 | 2,507.00 | 2,534.00 | 2,410.00 | 2,450.00 | 0.0M |
| 2025-04-04 | 2,774.00 | 2,774.00 | 2,590.00 | 2,715.00 | 0.0M |
| 2025-04-03 | 2,806.00 | 2,890.00 | 2,781.00 | 2,890.00 | 0.0M |
| 2025-04-02 | 2,890.00 | 2,961.00 | 2,860.00 | 2,961.00 | 0.0M |
| 2025-04-01 | 2,966.00 | 2,966.00 | 2,873.00 | 2,873.00 | 0.0M |
| 2025-03-31 | 2,979.00 | 2,979.00 | 2,851.00 | 2,916.00 | 0.0M |
| 2025-03-28 | 2,972.00 | 2,994.00 | 2,954.00 | 2,954.00 | 0.0M |
| 2025-03-26 | 2,999.00 | 2,999.00 | 2,952.00 | 2,990.00 | 0.0M |
| 2025-03-25 | 2,956.00 | 3,000.00 | 2,955.00 | 2,999.00 | 0.0M |
| 2025-03-24 | 2,971.00 | 2,971.00 | 2,891.00 | 2,969.00 | 0.0M |
| 2025-03-21 | 3,025.00 | 3,025.00 | 2,950.00 | 3,000.00 | 0.0M |
| 2025-03-19 | 3,015.00 | 3,065.00 | 3,015.00 | 3,030.00 | 0.0M |
| 2025-03-18 | 3,085.00 | 3,085.00 | 3,015.00 | 3,045.00 | 0.0M |
| 2025-03-17 | 3,100.00 | 3,100.00 | 3,060.00 | 3,085.00 | 0.0M |
| 2025-03-14 | 3,080.00 | 3,095.00 | 3,065.00 | 3,080.00 | 0.0M |
| 2025-03-13 | 3,100.00 | 3,100.00 | 3,010.00 | 3,080.00 | 0.0M |
| 2025-03-12 | 3,030.00 | 3,100.00 | 3,030.00 | 3,100.00 | 0.0M |
| 2025-03-11 | 3,025.00 | 3,040.00 | 2,970.00 | 3,000.00 | 0.0M |
| 2025-03-10 | 3,020.00 | 3,090.00 | 3,005.00 | 3,030.00 | 0.0M |
| 2025-03-07 | 2,961.00 | 3,000.00 | 2,940.00 | 3,000.00 | 0.0M |
| 2025-03-06 | 2,973.00 | 2,990.00 | 2,953.00 | 2,990.00 | 0.0M |
| 2025-03-05 | 2,988.00 | 2,988.00 | 2,987.00 | 2,988.00 | 0.0M |
| 2025-03-04 | 2,997.00 | 3,000.00 | 2,926.00 | 2,976.00 | 0.0M |
| 2025-03-03 | 2,998.00 | 2,999.00 | 2,950.00 | 2,960.00 | 0.0M |
| 2025-02-28 | 2,988.00 | 2,988.00 | 2,951.00 | 2,960.00 | 0.0M |
| 2025-02-27 | 3,045.00 | 3,045.00 | 2,965.00 | 2,989.00 | 0.0M |
| 2025-02-26 | 2,945.00 | 2,995.00 | 2,895.00 | 2,995.00 | 0.0M |
| 2025-02-25 | 2,876.00 | 2,995.00 | 2,870.00 | 2,995.00 | 0.0M |
| 2025-02-21 | 2,963.00 | 3,010.00 | 2,921.00 | 2,921.00 | 0.0M |
| 2025-02-20 | 3,000.00 | 3,030.00 | 2,965.00 | 2,965.00 | 0.0M |
| 2025-02-19 | 2,940.00 | 3,100.00 | 2,940.00 | 3,000.00 | 0.0M |
| 2025-02-18 | 2,918.00 | 2,940.00 | 2,875.00 | 2,940.00 | 0.0M |
| 2025-02-17 | 2,949.00 | 2,949.00 | 2,863.00 | 2,904.00 | 0.0M |
| 2025-02-14 | 2,999.00 | 2,999.00 | 2,737.00 | 2,960.00 | 0.1M |
| 2025-02-13 | 2,799.00 | 2,875.00 | 2,763.00 | 2,799.00 | 0.0M |
| 2025-02-12 | 2,824.00 | 2,824.00 | 2,720.00 | 2,785.00 | 0.0M |
| 2025-02-10 | 2,812.00 | 2,868.00 | 2,812.00 | 2,839.00 | 0.0M |
| 2025-02-07 | 2,800.00 | 2,820.00 | 2,773.00 | 2,820.00 | 0.0M |
| 2025-02-06 | 2,720.00 | 2,795.00 | 2,720.00 | 2,772.00 | 0.0M |
| 2025-02-05 | 2,762.00 | 2,762.00 | 2,743.00 | 2,751.00 | 0.0M |
| 2025-02-04 | 2,740.00 | 2,754.00 | 2,701.00 | 2,745.00 | 0.0M |
| 2025-02-03 | 2,702.00 | 2,755.00 | 2,701.00 | 2,740.00 | 0.0M |
| 2025-01-31 | 2,698.00 | 2,712.00 | 2,663.00 | 2,705.00 | 0.0M |
| 2025-01-30 | 2,620.00 | 2,657.00 | 2,601.00 | 2,657.00 | 0.0M |
| 2025-01-29 | 2,620.00 | 2,639.00 | 2,602.00 | 2,633.00 | 0.0M |
| 2025-01-28 | 2,565.00 | 2,610.00 | 2,565.00 | 2,610.00 | 0.0M |
| 2025-01-27 | 2,571.00 | 2,606.00 | 2,541.00 | 2,556.00 | 0.0M |
| 2025-01-24 | 2,572.00 | 2,615.00 | 2,567.00 | 2,572.00 | 0.0M |
| 2025-01-23 | 2,520.00 | 2,620.00 | 2,520.00 | 2,584.00 | 0.0M |
| 2025-01-22 | 2,557.00 | 2,559.00 | 2,512.00 | 2,520.00 | 0.0M |
| 2025-01-21 | 2,510.00 | 2,558.00 | 2,508.00 | 2,557.00 | 0.0M |
| 2025-01-20 | 2,519.00 | 2,544.00 | 2,506.00 | 2,526.00 | 0.0M |
| 2025-01-17 | 2,500.00 | 2,518.00 | 2,500.00 | 2,518.00 | 0.0M |
| 2025-01-16 | 2,500.00 | 2,509.00 | 2,500.00 | 2,509.00 | 0.0M |
| 2025-01-15 | 2,474.00 | 2,500.00 | 2,471.00 | 2,500.00 | 0.0M |
| 2025-01-14 | 2,500.00 | 2,515.00 | 2,471.00 | 2,491.00 | 0.0M |
| 2025-01-10 | 2,503.00 | 2,504.00 | 2,486.00 | 2,500.00 | 0.0M |
| 2025-01-09 | 2,491.00 | 2,510.00 | 2,481.00 | 2,503.00 | 0.0M |
| 2025-01-08 | 2,460.00 | 2,517.00 | 2,460.00 | 2,516.00 | 0.0M |
| 2025-01-07 | 2,489.00 | 2,497.00 | 2,443.00 | 2,490.00 | 0.0M |
| 2025-01-06 | 2,489.00 | 2,508.00 | 2,420.00 | 2,489.00 | 0.0M |