1,258.00
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 | 1,309.00 | 1,309.00 | 1,258.00 | 1,258.00 | 0.0M |
| 2025-09-26 | 1,294.00 | 1,311.00 | 1,294.00 | 1,311.00 | 0.0M |
| 2025-09-25 | 1,311.00 | 1,311.00 | 1,289.00 | 1,294.00 | 0.0M |
| 2025-09-24 | 1,296.00 | 1,326.00 | 1,275.00 | 1,316.00 | 0.0M |
| 2025-09-22 | 1,276.00 | 1,296.00 | 1,276.00 | 1,290.00 | 0.0M |
| 2025-09-19 | 1,250.00 | 1,279.00 | 1,250.00 | 1,274.00 | 0.0M |
| 2025-09-18 | 1,251.00 | 1,258.00 | 1,243.00 | 1,250.00 | 0.0M |
| 2025-09-17 | 1,257.00 | 1,257.00 | 1,236.00 | 1,251.00 | 0.0M |
| 2025-09-16 | 1,234.00 | 1,260.00 | 1,234.00 | 1,247.00 | 0.0M |
| 2025-09-12 | 1,246.00 | 1,246.00 | 1,233.00 | 1,233.00 | 0.0M |
| 2025-09-11 | 1,232.00 | 1,250.00 | 1,231.00 | 1,234.00 | 0.0M |
| 2025-09-10 | 1,222.00 | 1,249.00 | 1,220.00 | 1,249.00 | 0.0M |
| 2025-09-09 | 1,249.00 | 1,252.00 | 1,225.00 | 1,229.00 | 0.0M |
| 2025-09-08 | 1,240.00 | 1,263.00 | 1,240.00 | 1,259.00 | 0.0M |
| 2025-09-05 | 1,221.00 | 1,237.00 | 1,221.00 | 1,237.00 | 0.0M |
| 2025-09-04 | 1,229.00 | 1,229.00 | 1,217.00 | 1,218.00 | 0.0M |
| 2025-09-03 | 1,213.00 | 1,229.00 | 1,213.00 | 1,228.00 | 0.0M |
| 2025-09-02 | 1,212.00 | 1,212.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2025-09-01 | 1,200.00 | 1,212.00 | 1,200.00 | 1,206.00 | 0.0M |
| 2025-08-29 | 1,214.00 | 1,214.00 | 1,195.00 | 1,208.00 | 0.0M |
| 2025-08-28 | 1,196.00 | 1,208.00 | 1,193.00 | 1,208.00 | 0.0M |
| 2025-08-27 | 1,186.00 | 1,201.00 | 1,177.00 | 1,200.00 | 0.0M |
| 2025-08-26 | 1,188.00 | 1,188.00 | 1,175.00 | 1,186.00 | 0.0M |
| 2025-08-25 | 1,163.00 | 1,180.00 | 1,163.00 | 1,180.00 | 0.0M |
| 2025-08-22 | 1,158.00 | 1,181.00 | 1,154.00 | 1,154.00 | 0.0M |
| 2025-08-21 | 1,152.00 | 1,168.00 | 1,152.00 | 1,153.00 | 0.0M |
| 2025-08-20 | 1,146.00 | 1,150.00 | 1,140.00 | 1,150.00 | 0.0M |
| 2025-08-19 | 1,141.00 | 1,153.00 | 1,137.00 | 1,138.00 | 0.0M |
| 2025-08-18 | 1,128.00 | 1,157.00 | 1,128.00 | 1,155.00 | 0.0M |
| 2025-08-15 | 1,144.00 | 1,144.00 | 1,116.00 | 1,127.00 | 0.0M |
| 2025-08-14 | 1,137.00 | 1,137.00 | 1,116.00 | 1,122.00 | 0.0M |
| 2025-08-13 | 1,138.00 | 1,147.00 | 1,135.00 | 1,142.00 | 0.0M |
| 2025-08-12 | 1,146.00 | 1,160.00 | 1,130.00 | 1,136.00 | 0.1M |
| 2025-08-08 | 1,181.00 | 1,181.00 | 1,151.00 | 1,155.00 | 0.0M |
| 2025-08-07 | 1,163.00 | 1,187.00 | 1,150.00 | 1,181.00 | 0.0M |
| 2025-08-06 | 1,166.00 | 1,175.00 | 1,155.00 | 1,175.00 | 0.0M |
| 2025-08-05 | 1,158.00 | 1,164.00 | 1,140.00 | 1,160.00 | 0.0M |
| 2025-08-04 | 1,139.00 | 1,162.00 | 1,139.00 | 1,158.00 | 0.0M |
| 2025-08-01 | 1,130.00 | 1,147.00 | 1,130.00 | 1,147.00 | 0.0M |
| 2025-07-31 | 1,137.00 | 1,147.00 | 1,127.00 | 1,147.00 | 0.0M |
| 2025-07-30 | 1,106.00 | 1,137.00 | 1,106.00 | 1,137.00 | 0.0M |
| 2025-07-29 | 1,103.00 | 1,120.00 | 1,101.00 | 1,112.00 | 0.0M |
| 2025-07-28 | 1,121.00 | 1,121.00 | 1,106.00 | 1,108.00 | 0.0M |
| 2025-07-25 | 1,112.00 | 1,114.00 | 1,108.00 | 1,114.00 | 0.0M |
| 2025-07-24 | 1,097.00 | 1,116.00 | 1,097.00 | 1,113.00 | 0.0M |
| 2025-07-23 | 1,097.00 | 1,097.00 | 1,085.00 | 1,092.00 | 0.0M |
| 2025-07-22 | 1,086.00 | 1,089.00 | 1,078.00 | 1,088.00 | 0.0M |
| 2025-07-18 | 1,099.00 | 1,099.00 | 1,073.00 | 1,090.00 | 0.0M |
| 2025-07-17 | 1,091.00 | 1,097.00 | 1,073.00 | 1,097.00 | 0.0M |
| 2025-07-16 | 1,070.00 | 1,097.00 | 1,070.00 | 1,091.00 | 0.0M |
| 2025-07-15 | 1,091.00 | 1,094.00 | 1,069.00 | 1,083.00 | 0.0M |
| 2025-07-14 | 1,089.00 | 1,089.00 | 1,074.00 | 1,089.00 | 0.0M |
| 2025-07-11 | 1,102.00 | 1,107.00 | 1,082.00 | 1,096.00 | 0.0M |
| 2025-07-10 | 1,097.00 | 1,107.00 | 1,093.00 | 1,106.00 | 0.0M |
| 2025-07-09 | 1,053.00 | 1,103.00 | 1,053.00 | 1,097.00 | 0.0M |
| 2025-07-08 | 1,057.00 | 1,066.00 | 1,034.00 | 1,036.00 | 0.0M |
| 2025-07-07 | 1,082.00 | 1,091.00 | 1,025.00 | 1,049.00 | 0.0M |
| 2025-07-04 | 1,078.00 | 1,095.00 | 1,070.00 | 1,073.00 | 0.0M |
| 2025-07-03 | 1,089.00 | 1,110.00 | 1,076.00 | 1,078.00 | 0.0M |
| 2025-07-02 | 1,125.00 | 1,125.00 | 1,065.00 | 1,086.00 | 0.0M |
| 2025-07-01 | 1,133.00 | 1,147.00 | 1,133.00 | 1,134.00 | 0.0M |
| 2025-06-30 | 1,153.00 | 1,157.00 | 1,133.00 | 1,147.00 | 0.0M |
| 2025-06-27 | 1,164.00 | 1,168.00 | 1,135.00 | 1,135.00 | 0.0M |
| 2025-06-26 | 1,134.00 | 1,164.00 | 1,120.00 | 1,161.00 | 0.1M |
| 2025-06-25 | 1,098.00 | 1,120.00 | 1,087.00 | 1,119.00 | 0.0M |
| 2025-06-24 | 1,097.00 | 1,106.00 | 1,086.00 | 1,097.00 | 0.0M |
| 2025-06-23 | 1,082.00 | 1,114.00 | 1,077.00 | 1,099.00 | 0.0M |
| 2025-06-20 | 1,112.00 | 1,116.00 | 1,082.00 | 1,082.00 | 0.0M |
| 2025-06-19 | 1,136.00 | 1,136.00 | 1,110.00 | 1,111.00 | 0.0M |
| 2025-06-18 | 1,098.00 | 1,137.00 | 1,098.00 | 1,135.00 | 0.1M |
| 2025-06-17 | 1,092.00 | 1,099.00 | 1,086.00 | 1,099.00 | 0.0M |
| 2025-06-16 | 1,087.00 | 1,090.00 | 1,077.00 | 1,077.00 | 0.0M |
| 2025-06-13 | 1,095.00 | 1,104.00 | 1,071.00 | 1,072.00 | 0.0M |
| 2025-06-12 | 1,090.00 | 1,109.00 | 1,090.00 | 1,097.00 | 0.0M |
| 2025-06-11 | 1,082.00 | 1,099.00 | 1,082.00 | 1,093.00 | 0.0M |
| 2025-06-10 | 1,085.00 | 1,097.00 | 1,081.00 | 1,088.00 | 0.0M |
| 2025-06-09 | 1,089.00 | 1,098.00 | 1,086.00 | 1,086.00 | 0.0M |
| 2025-06-06 | 1,093.00 | 1,093.00 | 1,084.00 | 1,091.00 | 0.0M |
| 2025-06-05 | 1,103.00 | 1,106.00 | 1,093.00 | 1,095.00 | 0.0M |
| 2025-06-04 | 1,090.00 | 1,104.00 | 1,090.00 | 1,100.00 | 0.0M |
| 2025-06-03 | 1,074.00 | 1,100.00 | 1,074.00 | 1,099.00 | 0.0M |
| 2025-06-02 | 1,078.00 | 1,092.00 | 1,064.00 | 1,081.00 | 0.0M |
| 2025-05-30 | 1,087.00 | 1,088.00 | 1,078.00 | 1,078.00 | 0.0M |
| 2025-05-29 | 1,086.00 | 1,090.00 | 1,082.00 | 1,087.00 | 0.0M |
| 2025-05-28 | 1,069.00 | 1,081.00 | 1,060.00 | 1,064.00 | 0.0M |
| 2025-05-27 | 1,073.00 | 1,082.00 | 1,057.00 | 1,057.00 | 0.0M |
| 2025-05-26 | 1,064.00 | 1,088.00 | 1,064.00 | 1,077.00 | 0.0M |
| 2025-05-23 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2025-05-22 | 1,081.00 | 1,085.00 | 1,069.00 | 1,079.00 | 0.0M |
| 2025-05-21 | 1,118.00 | 1,118.00 | 1,089.00 | 1,093.00 | 0.0M |
| 2025-05-20 | 1,096.00 | 1,130.00 | 1,088.00 | 1,125.00 | 0.0M |
| 2025-05-19 | 1,086.00 | 1,109.00 | 1,084.00 | 1,109.00 | 0.0M |
| 2025-05-16 | 1,113.00 | 1,113.00 | 1,084.00 | 1,086.00 | 0.0M |
| 2025-05-15 | 1,070.00 | 1,113.00 | 1,052.00 | 1,113.00 | 0.1M |
| 2025-05-14 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.0M |
| 2025-05-13 | 937.00 | 949.00 | 922.00 | 933.00 | 0.0M |
| 2025-05-12 | 884.00 | 940.00 | 883.00 | 917.00 | 0.1M |
| 2025-05-09 | 880.00 | 887.00 | 876.00 | 878.00 | 0.0M |
| 2025-05-08 | 872.00 | 882.00 | 872.00 | 882.00 | 0.0M |
| 2025-05-07 | 885.00 | 885.00 | 870.00 | 871.00 | 0.0M |
| 2025-05-02 | 860.00 | 878.00 | 860.00 | 878.00 | 0.0M |
| 2025-05-01 | 866.00 | 868.00 | 860.00 | 860.00 | 0.0M |
| 2025-04-30 | 872.00 | 878.00 | 861.00 | 865.00 | 0.0M |
| 2025-04-28 | 893.00 | 893.00 | 878.00 | 879.00 | 0.0M |
| 2025-04-25 | 839.00 | 885.00 | 839.00 | 885.00 | 0.0M |
| 2025-04-24 | 842.00 | 846.00 | 837.00 | 838.00 | 0.0M |
| 2025-04-23 | 835.00 | 842.00 | 835.00 | 838.00 | 0.0M |
| 2025-04-22 | 833.00 | 834.00 | 830.00 | 834.00 | 0.0M |
| 2025-04-21 | 835.00 | 853.00 | 833.00 | 833.00 | 0.0M |
| 2025-04-18 | 846.00 | 846.00 | 835.00 | 835.00 | 0.0M |
| 2025-04-17 | 833.00 | 837.00 | 833.00 | 837.00 | 0.0M |
| 2025-04-16 | 850.00 | 850.00 | 832.00 | 832.00 | 0.0M |
| 2025-04-15 | 831.00 | 846.00 | 831.00 | 839.00 | 0.0M |
| 2025-04-14 | 830.00 | 844.00 | 830.00 | 830.00 | 0.0M |
| 2025-04-11 | 814.00 | 828.00 | 811.00 | 821.00 | 0.0M |
| 2025-04-10 | 831.00 | 867.00 | 811.00 | 828.00 | 0.0M |
| 2025-04-09 | 777.00 | 784.00 | 738.00 | 756.00 | 0.0M |
| 2025-04-08 | 775.00 | 811.00 | 775.00 | 784.00 | 0.0M |
| 2025-04-07 | 771.00 | 805.00 | 757.00 | 757.00 | 0.0M |
| 2025-04-04 | 850.00 | 854.00 | 833.00 | 838.00 | 0.0M |
| 2025-04-03 | 874.00 | 883.00 | 870.00 | 872.00 | 0.0M |
| 2025-04-02 | 901.00 | 910.00 | 883.00 | 885.00 | 0.0M |
| 2025-04-01 | 900.00 | 901.00 | 900.00 | 901.00 | 0.0M |
| 2025-03-31 | 904.00 | 905.00 | 892.00 | 893.00 | 0.0M |
| 2025-03-28 | 935.00 | 935.00 | 919.00 | 919.00 | 0.0M |
| 2025-03-27 | 949.00 | 949.00 | 947.00 | 947.00 | 0.0M |
| 2025-03-26 | 964.00 | 965.00 | 956.00 | 958.00 | 0.0M |
| 2025-03-25 | 947.00 | 959.00 | 947.00 | 959.00 | 0.0M |
| 2025-03-24 | 951.00 | 959.00 | 941.00 | 947.00 | 0.0M |
| 2025-03-21 | 970.00 | 976.00 | 937.00 | 951.00 | 0.0M |
| 2025-03-19 | 963.00 | 970.00 | 963.00 | 965.00 | 0.1M |
| 2025-03-18 | 963.00 | 976.00 | 958.00 | 974.00 | 0.0M |
| 2025-03-17 | 969.00 | 984.00 | 950.00 | 970.00 | 0.0M |
| 2025-03-14 | 974.00 | 978.00 | 966.00 | 978.00 | 0.0M |
| 2025-03-13 | 966.00 | 981.00 | 966.00 | 981.00 | 0.0M |
| 2025-03-12 | 960.00 | 975.00 | 960.00 | 966.00 | 0.0M |
| 2025-03-11 | 975.00 | 975.00 | 952.00 | 954.00 | 0.0M |
| 2025-03-10 | 969.00 | 981.00 | 964.00 | 978.00 | 0.0M |
| 2025-03-07 | 966.00 | 979.00 | 966.00 | 970.00 | 0.0M |
| 2025-03-06 | 975.00 | 984.00 | 975.00 | 978.00 | 0.0M |
| 2025-03-05 | 964.00 | 1,001.00 | 964.00 | 978.00 | 0.0M |
| 2025-03-04 | 962.00 | 1,000.00 | 962.00 | 976.00 | 0.0M |
| 2025-03-03 | 951.00 | 1,010.00 | 951.00 | 977.00 | 0.0M |
| 2025-02-28 | 954.00 | 974.00 | 942.00 | 951.00 | 0.0M |
| 2025-02-27 | 915.00 | 958.00 | 915.00 | 958.00 | 0.0M |
| 2025-02-26 | 919.00 | 930.00 | 890.00 | 915.00 | 0.0M |
| 2025-02-25 | 894.00 | 914.00 | 880.00 | 914.00 | 0.0M |
| 2025-02-21 | 868.00 | 894.00 | 868.00 | 894.00 | 0.0M |
| 2025-02-20 | 878.00 | 884.00 | 871.00 | 873.00 | 0.0M |
| 2025-02-19 | 891.00 | 896.00 | 882.00 | 882.00 | 0.0M |
| 2025-02-18 | 880.00 | 892.00 | 880.00 | 882.00 | 0.0M |
| 2025-02-17 | 897.00 | 897.00 | 886.00 | 886.00 | 0.0M |
| 2025-02-14 | 900.00 | 900.00 | 885.00 | 885.00 | 0.0M |
| 2025-02-13 | 900.00 | 914.00 | 885.00 | 903.00 | 0.0M |
| 2025-02-12 | 864.00 | 877.00 | 864.00 | 870.00 | 0.0M |
| 2025-02-10 | 846.00 | 860.00 | 846.00 | 859.00 | 0.0M |
| 2025-02-07 | 841.00 | 853.00 | 841.00 | 848.00 | 0.0M |
| 2025-02-06 | 848.00 | 855.00 | 847.00 | 847.00 | 0.0M |
| 2025-02-05 | 845.00 | 853.00 | 845.00 | 847.00 | 0.0M |
| 2025-02-04 | 848.00 | 851.00 | 842.00 | 844.00 | 0.0M |
| 2025-02-03 | 845.00 | 847.00 | 840.00 | 843.00 | 0.0M |
| 2025-01-31 | 845.00 | 854.00 | 843.00 | 844.00 | 0.0M |
| 2025-01-30 | 871.00 | 874.00 | 830.00 | 830.00 | 0.1M |
| 2025-01-29 | 876.00 | 884.00 | 871.00 | 877.00 | 0.0M |
| 2025-01-28 | 879.00 | 887.00 | 876.00 | 885.00 | 0.0M |
| 2025-01-27 | 890.00 | 890.00 | 877.00 | 880.00 | 0.0M |
| 2025-01-24 | 861.00 | 875.00 | 861.00 | 875.00 | 0.0M |
| 2025-01-23 | 872.00 | 876.00 | 858.00 | 861.00 | 0.0M |
| 2025-01-22 | 867.00 | 875.00 | 863.00 | 870.00 | 0.0M |
| 2025-01-21 | 864.00 | 868.00 | 861.00 | 867.00 | 0.0M |
| 2025-01-20 | 855.00 | 864.00 | 854.00 | 862.00 | 0.0M |
| 2025-01-17 | 853.00 | 861.00 | 849.00 | 858.00 | 0.0M |
| 2025-01-16 | 874.00 | 874.00 | 860.00 | 862.00 | 0.0M |
| 2025-01-15 | 866.00 | 875.00 | 864.00 | 867.00 | 0.0M |
| 2025-01-14 | 870.00 | 876.00 | 861.00 | 869.00 | 0.0M |
| 2025-01-10 | 872.00 | 879.00 | 870.00 | 879.00 | 0.0M |
| 2025-01-09 | 882.00 | 882.00 | 871.00 | 872.00 | 0.0M |
| 2025-01-08 | 875.00 | 883.00 | 875.00 | 879.00 | 0.0M |
| 2025-01-07 | 872.00 | 892.00 | 865.00 | 883.00 | 0.0M |
| 2025-01-06 | 885.00 | 886.00 | 868.00 | 868.00 | 0.0M |