1,274.00
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 | 1,262.00 | 1,285.00 | 1,252.00 | 1,274.00 | 0.0M |
| 2025-09-25 | 1,294.00 | 1,294.00 | 1,241.00 | 1,279.00 | 0.0M |
| 2025-09-24 | 1,310.00 | 1,310.00 | 1,246.00 | 1,289.00 | 0.0M |
| 2025-09-22 | 1,358.00 | 1,380.00 | 1,304.00 | 1,324.00 | 0.0M |
| 2025-09-19 | 1,329.00 | 1,358.00 | 1,306.00 | 1,358.00 | 0.1M |
| 2025-09-18 | 1,323.00 | 1,329.00 | 1,275.00 | 1,323.00 | 0.0M |
| 2025-09-17 | 1,348.00 | 1,348.00 | 1,287.00 | 1,309.00 | 0.1M |
| 2025-09-16 | 1,250.00 | 1,350.00 | 1,235.00 | 1,350.00 | 0.1M |
| 2025-09-12 | 1,273.00 | 1,273.00 | 1,201.00 | 1,250.00 | 0.1M |
| 2025-09-11 | 1,272.00 | 1,286.00 | 1,269.00 | 1,273.00 | 0.0M |
| 2025-09-10 | 1,263.00 | 1,288.00 | 1,253.00 | 1,288.00 | 0.0M |
| 2025-09-09 | 1,292.00 | 1,319.00 | 1,251.00 | 1,269.00 | 0.0M |
| 2025-09-08 | 1,296.00 | 1,321.00 | 1,261.00 | 1,292.00 | 0.0M |
| 2025-09-05 | 1,320.00 | 1,321.00 | 1,296.00 | 1,305.00 | 0.0M |
| 2025-09-04 | 1,281.00 | 1,338.00 | 1,277.00 | 1,313.00 | 0.1M |
| 2025-09-03 | 1,297.00 | 1,316.00 | 1,250.00 | 1,251.00 | 0.1M |
| 2025-09-02 | 1,380.00 | 1,399.00 | 1,272.00 | 1,327.00 | 0.3M |
| 2025-09-01 | 1,191.00 | 1,203.00 | 1,191.00 | 1,192.00 | 0.0M |
| 2025-08-29 | 1,198.00 | 1,200.00 | 1,188.00 | 1,198.00 | 0.0M |
| 2025-08-28 | 1,166.00 | 1,200.00 | 1,162.00 | 1,188.00 | 0.0M |
| 2025-08-27 | 1,191.00 | 1,210.00 | 1,170.00 | 1,170.00 | 0.0M |
| 2025-08-26 | 1,180.00 | 1,189.00 | 1,133.00 | 1,188.00 | 0.0M |
| 2025-08-25 | 1,166.00 | 1,198.00 | 1,150.00 | 1,175.00 | 0.0M |
| 2025-08-22 | 1,110.00 | 1,140.00 | 1,100.00 | 1,125.00 | 0.0M |
| 2025-08-21 | 1,111.00 | 1,123.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2025-08-20 | 1,123.00 | 1,123.00 | 1,093.00 | 1,110.00 | 0.0M |
| 2025-08-19 | 1,123.00 | 1,150.00 | 1,111.00 | 1,123.00 | 0.0M |
| 2025-08-18 | 1,080.00 | 1,122.00 | 1,075.00 | 1,122.00 | 0.0M |
| 2025-08-15 | 1,051.00 | 1,068.00 | 1,051.00 | 1,062.00 | 0.0M |
| 2025-08-14 | 1,044.00 | 1,069.00 | 1,044.00 | 1,066.00 | 0.0M |
| 2025-08-13 | 1,060.00 | 1,075.00 | 1,050.00 | 1,051.00 | 0.0M |
| 2025-08-12 | 1,040.00 | 1,080.00 | 1,036.00 | 1,059.00 | 0.0M |
| 2025-08-08 | 1,038.00 | 1,038.00 | 1,017.00 | 1,035.00 | 0.0M |
| 2025-08-07 | 1,014.00 | 1,029.00 | 1,014.00 | 1,029.00 | 0.0M |
| 2025-08-06 | 1,015.00 | 1,017.00 | 1,006.00 | 1,013.00 | 0.0M |
| 2025-08-05 | 1,000.00 | 1,006.00 | 999.00 | 1,000.00 | 0.0M |
| 2025-08-04 | 994.00 | 1,012.00 | 984.00 | 1,000.00 | 0.0M |
| 2025-08-01 | 1,009.00 | 1,016.00 | 1,004.00 | 1,008.00 | 0.0M |
| 2025-07-31 | 1,007.00 | 1,016.00 | 1,006.00 | 1,016.00 | 0.0M |
| 2025-07-30 | 1,014.00 | 1,015.00 | 1,004.00 | 1,004.00 | 0.0M |
| 2025-07-29 | 1,009.00 | 1,014.00 | 1,005.00 | 1,008.00 | 0.0M |
| 2025-07-28 | 1,010.00 | 1,023.00 | 1,002.00 | 1,015.00 | 0.0M |
| 2025-07-25 | 1,010.00 | 1,019.00 | 1,001.00 | 1,014.00 | 0.0M |
| 2025-07-24 | 1,047.00 | 1,056.00 | 1,011.00 | 1,011.00 | 0.0M |
| 2025-07-23 | 1,059.00 | 1,080.00 | 1,011.00 | 1,047.00 | 0.0M |
| 2025-07-22 | 1,011.00 | 1,019.00 | 997.00 | 1,013.00 | 0.0M |
| 2025-07-18 | 1,045.00 | 1,045.00 | 1,001.00 | 1,014.00 | 0.0M |
| 2025-07-17 | 1,045.00 | 1,045.00 | 1,033.00 | 1,038.00 | 0.0M |
| 2025-07-16 | 1,020.00 | 1,034.00 | 1,020.00 | 1,034.00 | 0.0M |
| 2025-07-15 | 1,022.00 | 1,025.00 | 1,013.00 | 1,017.00 | 0.0M |
| 2025-07-14 | 1,003.00 | 1,012.00 | 990.00 | 1,007.00 | 0.0M |
| 2025-07-11 | 1,010.00 | 1,016.00 | 1,001.00 | 1,003.00 | 0.0M |
| 2025-07-10 | 1,004.00 | 1,025.00 | 1,001.00 | 1,009.00 | 0.0M |
| 2025-07-09 | 994.00 | 1,034.00 | 965.00 | 1,005.00 | 0.0M |
| 2025-07-08 | 1,004.00 | 1,015.00 | 990.00 | 991.00 | 0.0M |
| 2025-07-07 | 969.00 | 1,005.00 | 954.00 | 1,004.00 | 0.0M |
| 2025-07-04 | 900.00 | 990.00 | 900.00 | 963.00 | 0.1M |
| 2025-07-03 | 871.00 | 875.00 | 870.00 | 872.00 | 0.0M |
| 2025-07-02 | 875.00 | 875.00 | 866.00 | 866.00 | 0.0M |
| 2025-07-01 | 900.00 | 900.00 | 875.00 | 875.00 | 0.0M |
| 2025-06-30 | 861.00 | 895.00 | 861.00 | 895.00 | 0.0M |
| 2025-06-27 | 871.00 | 884.00 | 871.00 | 876.00 | 0.0M |
| 2025-06-26 | 877.00 | 894.00 | 871.00 | 871.00 | 0.0M |
| 2025-06-25 | 865.00 | 878.00 | 865.00 | 878.00 | 0.0M |
| 2025-06-24 | 855.00 | 870.00 | 850.00 | 865.00 | 0.0M |
| 2025-06-23 | 850.00 | 869.00 | 825.00 | 869.00 | 0.0M |
| 2025-06-20 | 850.00 | 852.00 | 850.00 | 851.00 | 0.0M |
| 2025-06-19 | 850.00 | 864.00 | 850.00 | 850.00 | 0.0M |
| 2025-06-18 | 865.00 | 871.00 | 850.00 | 850.00 | 0.0M |
| 2025-06-17 | 850.00 | 867.00 | 850.00 | 863.00 | 0.0M |
| 2025-06-16 | 872.00 | 872.00 | 850.00 | 850.00 | 0.0M |
| 2025-06-13 | 874.00 | 874.00 | 856.00 | 861.00 | 0.0M |
| 2025-06-12 | 843.00 | 885.00 | 842.00 | 867.00 | 0.0M |
| 2025-06-11 | 834.00 | 843.00 | 833.00 | 837.00 | 0.0M |
| 2025-06-10 | 825.00 | 837.00 | 825.00 | 832.00 | 0.0M |
| 2025-06-09 | 824.00 | 835.00 | 821.00 | 821.00 | 0.0M |
| 2025-06-06 | 839.00 | 839.00 | 826.00 | 826.00 | 0.0M |
| 2025-06-05 | 838.00 | 840.00 | 831.00 | 839.00 | 0.0M |
| 2025-06-04 | 838.00 | 838.00 | 832.00 | 838.00 | 0.0M |
| 2025-06-03 | 850.00 | 850.00 | 838.00 | 838.00 | 0.0M |
| 2025-06-02 | 844.00 | 849.00 | 833.00 | 849.00 | 0.0M |
| 2025-05-30 | 837.00 | 844.00 | 825.00 | 844.00 | 0.0M |
| 2025-05-29 | 838.00 | 845.00 | 838.00 | 839.00 | 0.0M |
| 2025-05-28 | 842.00 | 848.00 | 839.00 | 839.00 | 0.0M |
| 2025-05-27 | 836.00 | 849.00 | 836.00 | 848.00 | 0.0M |
| 2025-05-26 | 850.00 | 850.00 | 836.00 | 848.00 | 0.0M |
| 2025-05-23 | 843.00 | 847.00 | 840.00 | 843.00 | 0.0M |
| 2025-05-22 | 835.00 | 848.00 | 832.00 | 848.00 | 0.0M |
| 2025-05-21 | 837.00 | 852.00 | 837.00 | 842.00 | 0.0M |
| 2025-05-20 | 848.00 | 858.00 | 838.00 | 838.00 | 0.0M |
| 2025-05-19 | 858.00 | 858.00 | 844.00 | 858.00 | 0.0M |
| 2025-05-16 | 867.00 | 867.00 | 853.00 | 857.00 | 0.0M |
| 2025-05-15 | 859.00 | 870.00 | 850.00 | 870.00 | 0.0M |
| 2025-05-14 | 849.00 | 867.00 | 849.00 | 867.00 | 0.0M |
| 2025-05-13 | 843.00 | 876.00 | 843.00 | 852.00 | 0.0M |
| 2025-05-12 | 905.00 | 906.00 | 841.00 | 841.00 | 0.0M |
| 2025-05-09 | 900.00 | 909.00 | 882.00 | 905.00 | 0.0M |
| 2025-05-08 | 872.00 | 888.00 | 872.00 | 888.00 | 0.0M |
| 2025-05-07 | 853.00 | 872.00 | 847.00 | 872.00 | 0.0M |
| 2025-05-02 | 830.00 | 854.00 | 830.00 | 845.00 | 0.0M |
| 2025-05-01 | 818.00 | 826.00 | 818.00 | 818.00 | 0.0M |
| 2025-04-30 | 818.00 | 822.00 | 808.00 | 822.00 | 0.0M |
| 2025-04-28 | 811.00 | 814.00 | 811.00 | 811.00 | 0.0M |
| 2025-04-25 | 810.00 | 821.00 | 809.00 | 811.00 | 0.0M |
| 2025-04-24 | 823.00 | 823.00 | 804.00 | 807.00 | 0.0M |
| 2025-04-23 | 809.00 | 822.00 | 768.00 | 814.00 | 0.1M |
| 2025-04-22 | 817.00 | 817.00 | 800.00 | 800.00 | 0.0M |
| 2025-04-21 | 811.00 | 825.00 | 807.00 | 810.00 | 0.0M |
| 2025-04-18 | 795.00 | 828.00 | 795.00 | 811.00 | 0.0M |
| 2025-04-17 | 788.00 | 797.00 | 787.00 | 795.00 | 0.0M |
| 2025-04-16 | 793.00 | 830.00 | 786.00 | 797.00 | 0.0M |
| 2025-04-15 | 820.00 | 821.00 | 789.00 | 789.00 | 0.0M |
| 2025-04-14 | 827.00 | 838.00 | 805.00 | 805.00 | 0.0M |
| 2025-04-11 | 763.00 | 832.00 | 763.00 | 823.00 | 0.0M |
| 2025-04-10 | 817.00 | 817.00 | 773.00 | 783.00 | 0.0M |
| 2025-04-09 | 740.00 | 755.00 | 723.00 | 755.00 | 0.0M |
| 2025-04-08 | 738.00 | 776.00 | 738.00 | 770.00 | 0.0M |
| 2025-04-07 | 738.00 | 778.00 | 724.00 | 724.00 | 0.0M |
| 2025-04-04 | 802.00 | 817.00 | 766.00 | 813.00 | 0.0M |
| 2025-04-03 | 811.00 | 841.00 | 801.00 | 832.00 | 0.0M |
| 2025-04-02 | 855.00 | 855.00 | 825.00 | 830.00 | 0.0M |
| 2025-04-01 | 834.00 | 849.00 | 834.00 | 849.00 | 0.0M |
| 2025-03-31 | 850.00 | 867.00 | 826.00 | 834.00 | 0.0M |
| 2025-03-28 | 862.00 | 878.00 | 852.00 | 852.00 | 0.0M |
| 2025-03-27 | 856.00 | 878.00 | 852.00 | 863.00 | 0.0M |
| 2025-03-26 | 826.00 | 877.00 | 825.00 | 856.00 | 0.1M |
| 2025-03-25 | 833.00 | 833.00 | 823.00 | 825.00 | 0.0M |
| 2025-03-24 | 824.00 | 834.00 | 823.00 | 825.00 | 0.0M |
| 2025-03-21 | 810.00 | 837.00 | 810.00 | 835.00 | 0.0M |
| 2025-03-19 | 811.00 | 827.00 | 811.00 | 818.00 | 0.0M |
| 2025-03-18 | 818.00 | 820.00 | 816.00 | 816.00 | 0.0M |
| 2025-03-17 | 815.00 | 815.00 | 811.00 | 812.00 | 0.0M |
| 2025-03-14 | 817.00 | 817.00 | 810.00 | 815.00 | 0.0M |
| 2025-03-13 | 813.00 | 816.00 | 805.00 | 809.00 | 0.0M |
| 2025-03-12 | 804.00 | 813.00 | 803.00 | 813.00 | 0.0M |
| 2025-03-11 | 812.00 | 812.00 | 802.00 | 805.00 | 0.0M |
| 2025-03-10 | 811.00 | 815.00 | 807.00 | 815.00 | 0.0M |
| 2025-03-07 | 812.00 | 813.00 | 803.00 | 805.00 | 0.0M |
| 2025-03-06 | 801.00 | 809.00 | 801.00 | 804.00 | 0.0M |
| 2025-03-05 | 794.00 | 806.00 | 793.00 | 795.00 | 0.0M |
| 2025-03-04 | 801.00 | 804.00 | 798.00 | 798.00 | 0.0M |
| 2025-03-03 | 810.00 | 814.00 | 803.00 | 805.00 | 0.0M |
| 2025-02-28 | 812.00 | 815.00 | 800.00 | 810.00 | 0.0M |
| 2025-02-27 | 818.00 | 824.00 | 812.00 | 818.00 | 0.0M |
| 2025-02-26 | 827.00 | 827.00 | 809.00 | 820.00 | 0.0M |
| 2025-02-25 | 818.00 | 827.00 | 812.00 | 822.00 | 0.0M |
| 2025-02-21 | 821.00 | 828.00 | 818.00 | 818.00 | 0.0M |
| 2025-02-20 | 815.00 | 850.00 | 815.00 | 827.00 | 0.1M |
| 2025-02-19 | 836.00 | 836.00 | 815.00 | 824.00 | 0.0M |
| 2025-02-18 | 840.00 | 840.00 | 825.00 | 836.00 | 0.0M |
| 2025-02-17 | 846.00 | 846.00 | 815.00 | 837.00 | 0.1M |
| 2025-02-14 | 896.00 | 908.00 | 884.00 | 900.00 | 0.0M |
| 2025-02-13 | 875.00 | 882.00 | 867.00 | 876.00 | 0.0M |
| 2025-02-12 | 833.00 | 870.00 | 830.00 | 866.00 | 0.0M |
| 2025-02-10 | 829.00 | 845.00 | 829.00 | 835.00 | 0.0M |
| 2025-02-07 | 825.00 | 835.00 | 822.00 | 827.00 | 0.0M |
| 2025-02-06 | 819.00 | 838.00 | 817.00 | 837.00 | 0.0M |
| 2025-02-05 | 833.00 | 833.00 | 816.00 | 823.00 | 0.0M |
| 2025-02-04 | 844.00 | 846.00 | 827.00 | 833.00 | 0.0M |
| 2025-02-03 | 856.00 | 856.00 | 837.00 | 846.00 | 0.0M |
| 2025-01-31 | 866.00 | 872.00 | 856.00 | 856.00 | 0.0M |
| 2025-01-30 | 879.00 | 879.00 | 864.00 | 868.00 | 0.0M |
| 2025-01-29 | 857.00 | 881.00 | 857.00 | 880.00 | 0.0M |
| 2025-01-28 | 870.00 | 870.00 | 852.00 | 862.00 | 0.0M |
| 2025-01-27 | 887.00 | 887.00 | 855.00 | 870.00 | 0.0M |
| 2025-01-24 | 849.00 | 883.00 | 849.00 | 881.00 | 0.0M |
| 2025-01-23 | 856.00 | 865.00 | 845.00 | 855.00 | 0.0M |
| 2025-01-22 | 855.00 | 865.00 | 852.00 | 856.00 | 0.0M |
| 2025-01-21 | 855.00 | 864.00 | 853.00 | 857.00 | 0.0M |
| 2025-01-20 | 863.00 | 878.00 | 857.00 | 865.00 | 0.0M |
| 2025-01-17 | 870.00 | 872.00 | 855.00 | 860.00 | 0.0M |
| 2025-01-16 | 894.00 | 894.00 | 870.00 | 882.00 | 0.0M |
| 2025-01-15 | 890.00 | 893.00 | 885.00 | 885.00 | 0.0M |
| 2025-01-14 | 914.00 | 914.00 | 886.00 | 887.00 | 0.0M |
| 2025-01-10 | 931.00 | 931.00 | 897.00 | 919.00 | 0.0M |
| 2025-01-09 | 918.00 | 937.00 | 899.00 | 916.00 | 0.0M |
| 2025-01-08 | 929.00 | 940.00 | 918.00 | 918.00 | 0.0M |
| 2025-01-07 | 885.00 | 942.00 | 879.00 | 930.00 | 0.1M |
| 2025-01-06 | 901.00 | 917.00 | 885.00 | 885.00 | 0.0M |