4,954.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 4,750.00 | 4,957.00 | 4,750.00 | 4,954.00 | 0.0M |
| 2025-09-29 | 4,721.00 | 4,721.00 | 4,721.00 | 4,721.00 | 0.0M |
| 2025-09-26 | 4,637.50 | 4,725.00 | 4,637.50 | 4,673.55 | 0.0M |
| 2025-09-25 | 4,375.00 | 4,675.00 | 4,375.00 | 4,661.10 | 0.0M |
| 2025-09-23 | 4,449.00 | 4,475.00 | 4,449.00 | 4,474.00 | 0.0M |
| 2025-09-22 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0M |
| 2025-09-18 | 4,585.00 | 4,585.00 | 4,275.00 | 4,305.00 | 0.0M |
| 2025-09-17 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2025-09-16 | 4,322.05 | 4,550.00 | 4,322.05 | 4,550.00 | 0.0M |
| 2025-09-15 | 4,550.00 | 4,550.00 | 4,280.00 | 4,549.00 | 0.0M |
| 2025-09-12 | 4,390.00 | 4,500.00 | 4,390.00 | 4,500.00 | 0.0M |
| 2025-09-03 | 4,400.00 | 4,400.00 | 4,399.00 | 4,399.00 | 0.0M |
| 2025-09-02 | 4,498.00 | 4,498.00 | 4,298.00 | 4,299.65 | 0.0M |
| 2025-09-01 | 4,210.00 | 4,400.00 | 4,210.00 | 4,304.00 | 0.0M |
| 2025-08-28 | 4,220.00 | 4,220.00 | 4,210.00 | 4,210.00 | 0.0M |
| 2025-08-26 | 4,449.00 | 4,449.00 | 4,200.00 | 4,200.00 | 0.0M |
| 2025-08-25 | 4,400.00 | 4,400.00 | 4,226.05 | 4,359.90 | 0.0M |
| 2025-08-21 | 4,305.30 | 4,400.00 | 4,305.30 | 4,400.00 | 0.0M |
| 2025-08-20 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 0.0M |
| 2025-08-19 | 4,329.65 | 4,485.00 | 4,200.00 | 4,485.00 | 0.0M |
| 2025-08-18 | 4,410.00 | 4,410.00 | 4,300.00 | 4,329.65 | 0.0M |
| 2025-08-14 | 4,201.00 | 4,300.00 | 4,200.00 | 4,200.00 | 0.0M |
| 2025-08-13 | 4,300.00 | 4,400.00 | 4,180.00 | 4,185.75 | 0.0M |
| 2025-08-12 | 4,410.00 | 4,410.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2025-08-05 | 4,452.00 | 4,452.00 | 4,329.00 | 4,410.00 | 0.0M |
| 2025-08-04 | 4,200.00 | 4,558.05 | 4,200.00 | 4,556.70 | 0.0M |
| 2025-08-01 | 4,500.00 | 4,500.00 | 4,341.00 | 4,341.00 | 0.0M |
| 2025-07-31 | 4,551.00 | 4,551.00 | 4,501.00 | 4,508.15 | 0.0M |
| 2025-07-30 | 4,551.00 | 4,551.05 | 4,551.00 | 4,551.00 | 0.0M |
| 2025-07-25 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.0M |
| 2025-07-24 | 4,825.00 | 4,825.00 | 4,740.00 | 4,740.00 | 0.0M |
| 2025-07-23 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2025-07-22 | 5,070.00 | 5,070.00 | 4,701.05 | 4,985.00 | 0.0M |
| 2025-07-21 | 4,845.00 | 4,845.00 | 4,838.00 | 4,838.00 | 0.0M |
| 2025-07-18 | 4,600.00 | 4,798.00 | 4,600.00 | 4,691.20 | 0.0M |
| 2025-07-16 | 4,500.00 | 4,700.00 | 4,450.00 | 4,699.65 | 0.0M |
| 2025-07-15 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2025-07-11 | 4,625.00 | 4,640.00 | 4,600.05 | 4,621.00 | 0.0M |
| 2025-07-10 | 4,748.00 | 4,748.00 | 4,617.00 | 4,625.00 | 0.0M |
| 2025-07-09 | 4,655.00 | 4,700.00 | 4,655.00 | 4,659.60 | 0.0M |
| 2025-07-07 | 4,676.50 | 4,850.00 | 4,676.50 | 4,850.00 | 0.0M |
| 2025-07-04 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2025-07-02 | 4,750.00 | 4,800.00 | 4,750.00 | 4,800.00 | 0.0M |
| 2025-06-30 | 4,989.00 | 4,989.00 | 4,560.00 | 4,949.90 | 0.0M |
| 2025-06-27 | 4,800.00 | 4,998.00 | 4,731.00 | 4,752.10 | 0.0M |
| 2025-06-26 | 4,900.00 | 4,980.00 | 4,800.00 | 4,980.00 | 0.0M |
| 2025-06-25 | 4,999.00 | 4,999.00 | 4,900.00 | 4,990.00 | 0.0M |
| 2025-06-24 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 0.0M |
| 2025-06-19 | 4,844.10 | 4,900.00 | 4,844.10 | 4,884.15 | 0.0M |
| 2025-06-18 | 4,941.00 | 4,960.00 | 4,940.00 | 4,942.95 | 0.0M |
| 2025-06-17 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2025-06-16 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2025-06-13 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2025-06-11 | 5,280.00 | 5,280.00 | 5,151.00 | 5,151.00 | 0.0M |
| 2025-06-10 | 5,151.00 | 5,151.00 | 5,151.00 | 5,151.00 | 0.0M |
| 2025-06-09 | 5,135.00 | 5,389.65 | 5,135.00 | 5,151.00 | 0.0M |
| 2025-06-06 | 4,890.00 | 5,133.00 | 4,890.00 | 5,133.00 | 0.0M |
| 2025-06-05 | 4,962.35 | 4,962.35 | 4,800.00 | 4,890.00 | 0.0M |
| 2025-06-03 | 4,700.00 | 4,726.05 | 4,700.00 | 4,726.05 | 0.0M |
| 2025-06-02 | 4,650.00 | 4,699.30 | 4,500.30 | 4,501.00 | 0.0M |
| 2025-05-30 | 4,630.30 | 4,630.30 | 4,630.30 | 4,630.30 | 0.0M |
| 2025-05-28 | 4,873.95 | 4,901.00 | 4,850.00 | 4,850.00 | 0.0M |
| 2025-05-27 | 4,938.00 | 4,938.00 | 4,899.85 | 4,899.85 | 0.0M |
| 2025-05-26 | 4,750.00 | 4,758.00 | 4,726.25 | 4,758.00 | 0.0M |
| 2025-05-23 | 4,987.00 | 4,987.50 | 4,748.90 | 4,750.00 | 0.0M |
| 2025-05-22 | 4,721.00 | 4,750.00 | 4,700.00 | 4,750.00 | 0.0M |
| 2025-05-21 | 4,955.15 | 4,955.15 | 4,932.75 | 4,932.75 | 0.0M |
| 2025-05-20 | 5,313.10 | 5,520.00 | 5,177.00 | 5,192.35 | 0.0M |
| 2025-05-19 | 5,113.95 | 5,507.00 | 5,113.95 | 5,449.30 | 0.0M |
| 2025-05-15 | 5,379.50 | 5,379.50 | 5,245.00 | 5,245.05 | 0.0M |
| 2025-05-14 | 5,180.60 | 5,180.60 | 5,179.00 | 5,180.60 | 0.0M |
| 2025-05-13 | 4,933.95 | 4,933.95 | 4,933.95 | 4,933.95 | 0.0M |
| 2025-05-08 | 4,699.00 | 4,699.00 | 4,699.00 | 4,699.00 | 0.0M |
| 2025-05-05 | 4,611.95 | 4,699.90 | 4,611.20 | 4,699.90 | 0.0M |
| 2025-05-02 | 4,611.05 | 4,611.05 | 4,611.05 | 4,611.05 | 0.0M |
| 2025-04-30 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2025-04-29 | 4,712.00 | 4,750.00 | 4,712.00 | 4,750.00 | 0.0M |
| 2025-04-28 | 5,028.25 | 5,029.20 | 4,835.00 | 4,939.10 | 0.0M |
| 2025-04-25 | 5,227.20 | 5,227.20 | 5,054.00 | 5,079.00 | 0.0M |
| 2025-04-24 | 5,515.00 | 5,515.00 | 5,280.00 | 5,320.00 | 0.0M |
| 2025-04-23 | 5,260.10 | 5,260.10 | 5,260.10 | 5,260.10 | 0.0M |
| 2025-04-21 | 5,729.00 | 5,729.00 | 5,188.10 | 5,260.10 | 0.0M |
| 2025-04-17 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.0M |
| 2025-04-16 | 5,728.00 | 5,728.00 | 5,290.00 | 5,445.00 | 0.0M |
| 2025-04-15 | 5,096.00 | 5,460.00 | 5,096.00 | 5,460.00 | 0.0M |
| 2025-04-11 | 4,994.90 | 5,200.00 | 4,990.00 | 5,200.00 | 0.0M |
| 2025-04-08 | 5,040.00 | 5,040.00 | 5,020.00 | 5,020.00 | 0.0M |
| 2025-04-07 | 4,850.00 | 4,850.00 | 4,790.00 | 4,800.00 | 0.0M |
| 2025-04-04 | 4,765.05 | 4,765.05 | 4,625.00 | 4,625.00 | 0.0M |
| 2025-04-03 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.0M |
| 2025-04-01 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 0.0M |
| 2025-03-28 | 4,910.00 | 4,910.00 | 4,815.00 | 4,836.35 | 0.0M |
| 2025-03-27 | 4,950.00 | 5,196.35 | 4,948.95 | 4,949.95 | 0.0M |
| 2025-03-26 | 4,951.00 | 5,169.50 | 4,912.00 | 4,948.95 | 0.0M |
| 2025-03-25 | 5,250.00 | 5,250.00 | 5,158.00 | 5,169.50 | 0.0M |
| 2025-03-24 | 5,600.00 | 5,600.00 | 5,200.00 | 5,429.35 | 0.0M |
| 2025-03-21 | 5,580.00 | 5,580.00 | 5,300.00 | 5,406.65 | 0.0M |
| 2025-03-20 | 5,140.00 | 5,650.50 | 5,140.00 | 5,549.85 | 0.0M |
| 2025-03-19 | 5,109.50 | 5,140.00 | 5,097.00 | 5,140.00 | 0.0M |
| 2025-03-18 | 4,260.00 | 4,685.00 | 4,142.00 | 4,685.00 | 0.0M |
| 2025-03-17 | 4,260.00 | 4,260.00 | 4,242.00 | 4,260.00 | 0.0M |
| 2025-03-13 | 4,230.00 | 4,230.00 | 4,200.00 | 4,200.00 | 0.0M |
| 2025-03-12 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 0.0M |
| 2025-03-11 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2025-03-06 | 4,501.00 | 4,501.00 | 4,501.00 | 4,501.00 | 0.0M |
| 2025-03-05 | 4,060.00 | 4,500.00 | 4,060.00 | 4,500.00 | 0.0M |
| 2025-03-04 | 4,444.00 | 4,444.00 | 4,360.00 | 4,360.00 | 0.0M |
| 2025-03-03 | 4,301.00 | 4,301.00 | 4,222.00 | 4,250.00 | 0.0M |
| 2025-02-28 | 4,500.00 | 4,500.00 | 4,400.00 | 4,450.00 | 0.0M |
| 2025-02-27 | 4,603.00 | 4,603.00 | 4,600.00 | 4,600.00 | 0.0M |
| 2025-02-25 | 4,703.20 | 4,703.20 | 4,603.00 | 4,603.00 | 0.0M |
| 2025-02-24 | 4,630.00 | 4,630.00 | 4,301.00 | 4,603.00 | 0.0M |
| 2025-02-21 | 4,525.00 | 4,900.00 | 4,525.00 | 4,630.00 | 0.0M |
| 2025-02-20 | 4,620.00 | 4,620.00 | 4,619.00 | 4,619.65 | 0.0M |
| 2025-02-19 | 4,800.00 | 4,800.00 | 4,625.00 | 4,625.00 | 0.0M |
| 2025-02-18 | 4,627.00 | 4,711.00 | 4,627.00 | 4,627.00 | 0.0M |
| 2025-02-17 | 4,975.00 | 5,050.00 | 4,703.00 | 4,703.00 | 0.0M |
| 2025-02-14 | 4,910.00 | 4,910.00 | 4,611.00 | 4,611.00 | 0.0M |
| 2025-02-13 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 0.0M |
| 2025-02-11 | 5,106.00 | 5,106.00 | 4,975.00 | 4,975.00 | 0.0M |
| 2025-02-10 | 5,075.00 | 5,290.00 | 5,075.00 | 5,105.00 | 0.0M |
| 2025-02-07 | 5,484.00 | 5,484.00 | 5,075.00 | 5,076.90 | 0.0M |
| 2025-02-06 | 5,720.00 | 5,720.00 | 4,936.00 | 5,499.00 | 0.0M |
| 2025-02-05 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2025-02-04 | 4,846.05 | 5,200.00 | 4,846.00 | 5,200.00 | 0.0M |
| 2025-01-31 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2025-01-30 | 4,951.00 | 4,980.00 | 4,951.00 | 4,980.00 | 0.0M |
| 2025-01-29 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 0.0M |
| 2025-01-28 | 5,299.95 | 5,299.95 | 4,830.00 | 4,830.00 | 0.0M |
| 2025-01-27 | 5,225.00 | 5,230.00 | 5,053.00 | 5,055.00 | 0.0M |
| 2025-01-24 | 5,401.00 | 5,401.00 | 5,238.75 | 5,318.85 | 0.0M |
| 2025-01-23 | 5,461.00 | 5,461.00 | 5,461.00 | 5,461.00 | 0.0M |
| 2025-01-22 | 5,250.00 | 5,250.00 | 5,201.00 | 5,201.00 | 0.0M |
| 2025-01-20 | 5,353.00 | 5,353.00 | 5,353.00 | 5,353.00 | 0.0M |
| 2025-01-17 | 5,432.00 | 5,432.00 | 5,432.00 | 5,432.00 | 0.0M |
| 2025-01-16 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2025-01-15 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2025-01-14 | 5,331.00 | 5,747.00 | 5,331.00 | 5,624.50 | 0.0M |
| 2025-01-10 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2025-01-09 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2025-01-08 | 5,600.00 | 5,735.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2025-01-07 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0M |
| 2025-01-06 | 5,725.85 | 5,754.60 | 5,558.00 | 5,558.00 | 0.0M |
| 2025-01-03 | 5,754.60 | 5,754.60 | 5,754.60 | 5,754.60 | 0.0M |
| 2025-01-02 | 5,683.00 | 5,754.60 | 5,679.60 | 5,754.60 | 0.0M |
| 2025-01-01 | 5,479.90 | 5,753.00 | 5,479.90 | 5,481.00 | 0.0M |