4,480.00
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 | 4,420.00 | 4,570.00 | 4,345.00 | 4,480.00 | 0.0M |
| 2025-09-26 | 4,210.00 | 4,325.00 | 4,210.00 | 4,325.00 | 0.0M |
| 2025-09-25 | 4,200.00 | 4,300.00 | 4,195.00 | 4,200.00 | 0.0M |
| 2025-09-24 | 4,190.00 | 4,195.00 | 4,190.00 | 4,195.00 | 0.0M |
| 2025-09-22 | 4,055.00 | 4,190.00 | 4,055.00 | 4,190.00 | 0.0M |
| 2025-09-19 | 4,115.00 | 4,115.00 | 4,050.00 | 4,050.00 | 0.0M |
| 2025-09-18 | 4,135.00 | 4,200.00 | 4,055.00 | 4,095.00 | 0.0M |
| 2025-09-17 | 3,880.00 | 4,115.00 | 3,835.00 | 4,100.00 | 0.0M |
| 2025-09-16 | 3,905.00 | 3,910.00 | 3,835.00 | 3,900.00 | 0.0M |
| 2025-09-12 | 3,750.00 | 3,880.00 | 3,750.00 | 3,880.00 | 0.0M |
| 2025-09-11 | 3,770.00 | 3,785.00 | 3,715.00 | 3,755.00 | 0.0M |
| 2025-09-10 | 3,810.00 | 3,845.00 | 3,725.00 | 3,805.00 | 0.0M |
| 2025-09-09 | 3,830.00 | 3,830.00 | 3,805.00 | 3,810.00 | 0.0M |
| 2025-09-05 | 3,880.00 | 3,900.00 | 3,830.00 | 3,885.00 | 0.0M |
| 2025-09-04 | 3,865.00 | 3,880.00 | 3,865.00 | 3,880.00 | 0.0M |
| 2025-09-03 | 3,755.00 | 3,885.00 | 3,755.00 | 3,865.00 | 0.0M |
| 2025-09-02 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0M |
| 2025-09-01 | 3,720.00 | 3,910.00 | 3,720.00 | 3,850.00 | 0.0M |
| 2025-08-29 | 3,895.00 | 3,955.00 | 3,720.00 | 3,720.00 | 0.0M |
| 2025-08-28 | 3,940.00 | 3,955.00 | 3,935.00 | 3,935.00 | 0.0M |
| 2025-08-27 | 4,000.00 | 4,000.00 | 3,910.00 | 3,975.00 | 0.0M |
| 2025-08-26 | 3,990.00 | 3,995.00 | 3,910.00 | 3,995.00 | 0.0M |
| 2025-08-25 | 4,000.00 | 4,010.00 | 3,960.00 | 3,990.00 | 0.0M |
| 2025-08-22 | 3,930.00 | 3,995.00 | 3,930.00 | 3,975.00 | 0.0M |
| 2025-08-21 | 3,880.00 | 3,940.00 | 3,880.00 | 3,915.00 | 0.0M |
| 2025-08-20 | 3,930.00 | 3,945.00 | 3,870.00 | 3,880.00 | 0.0M |
| 2025-08-19 | 3,965.00 | 3,965.00 | 3,895.00 | 3,930.00 | 0.0M |
| 2025-08-18 | 3,760.00 | 4,000.00 | 3,730.00 | 3,935.00 | 0.0M |
| 2025-08-15 | 3,755.00 | 3,790.00 | 3,670.00 | 3,745.00 | 0.0M |
| 2025-08-14 | 3,595.00 | 3,720.00 | 3,595.00 | 3,715.00 | 0.0M |
| 2025-08-13 | 3,635.00 | 3,760.00 | 3,565.00 | 3,615.00 | 0.0M |
| 2025-08-12 | 3,690.00 | 3,770.00 | 3,670.00 | 3,685.00 | 0.0M |
| 2025-08-08 | 3,575.00 | 3,620.00 | 3,550.00 | 3,620.00 | 0.0M |
| 2025-08-07 | 3,520.00 | 3,570.00 | 3,520.00 | 3,570.00 | 0.0M |
| 2025-08-06 | 3,530.00 | 3,540.00 | 3,450.00 | 3,540.00 | 0.0M |
| 2025-08-05 | 3,500.00 | 3,530.00 | 3,470.00 | 3,530.00 | 0.0M |
| 2025-08-04 | 3,530.00 | 3,530.00 | 3,450.00 | 3,510.00 | 0.0M |
| 2025-08-01 | 3,505.00 | 3,540.00 | 3,500.00 | 3,540.00 | 0.0M |
| 2025-07-31 | 3,380.00 | 3,535.00 | 3,380.00 | 3,505.00 | 0.0M |
| 2025-07-30 | 3,320.00 | 3,390.00 | 3,320.00 | 3,370.00 | 0.0M |
| 2025-07-29 | 3,370.00 | 3,405.00 | 3,325.00 | 3,325.00 | 0.0M |
| 2025-07-28 | 3,405.00 | 3,435.00 | 3,370.00 | 3,390.00 | 0.0M |
| 2025-07-25 | 3,395.00 | 3,475.00 | 3,330.00 | 3,370.00 | 0.0M |
| 2025-07-24 | 3,495.00 | 3,495.00 | 3,350.00 | 3,375.00 | 0.0M |
| 2025-07-23 | 3,640.00 | 3,650.00 | 3,325.00 | 3,510.00 | 0.0M |
| 2025-07-22 | 3,385.00 | 3,590.00 | 3,385.00 | 3,570.00 | 0.0M |
| 2025-07-18 | 3,390.00 | 3,455.00 | 3,350.00 | 3,380.00 | 0.0M |
| 2025-07-17 | 3,290.00 | 3,410.00 | 3,290.00 | 3,395.00 | 0.0M |
| 2025-07-16 | 3,150.00 | 3,260.00 | 3,130.00 | 3,260.00 | 0.0M |
| 2025-07-15 | 3,060.00 | 3,200.00 | 3,060.00 | 3,185.00 | 0.0M |
| 2025-07-14 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0M |
| 2025-07-11 | 3,080.00 | 3,080.00 | 3,020.00 | 3,080.00 | 0.0M |
| 2025-07-10 | 3,040.00 | 3,045.00 | 3,010.00 | 3,045.00 | 0.0M |
| 2025-07-09 | 3,060.00 | 3,060.00 | 3,000.00 | 3,040.00 | 0.0M |
| 2025-07-08 | 3,010.00 | 3,055.00 | 2,980.00 | 3,055.00 | 0.0M |
| 2025-07-07 | 3,005.00 | 3,075.00 | 3,005.00 | 3,025.00 | 0.0M |
| 2025-07-04 | 3,040.00 | 3,080.00 | 3,010.00 | 3,010.00 | 0.0M |
| 2025-07-03 | 3,035.00 | 3,085.00 | 3,000.00 | 3,085.00 | 0.0M |
| 2025-07-02 | 3,090.00 | 3,115.00 | 3,055.00 | 3,105.00 | 0.0M |
| 2025-07-01 | 3,135.00 | 3,135.00 | 3,085.00 | 3,125.00 | 0.0M |
| 2025-06-30 | 3,115.00 | 3,140.00 | 3,070.00 | 3,135.00 | 0.0M |
| 2025-06-27 | 3,135.00 | 3,135.00 | 3,045.00 | 3,100.00 | 0.0M |
| 2025-06-26 | 3,090.00 | 3,120.00 | 3,090.00 | 3,120.00 | 0.0M |
| 2025-06-25 | 3,115.00 | 3,115.00 | 3,045.00 | 3,100.00 | 0.0M |
| 2025-06-24 | 3,060.00 | 3,065.00 | 3,020.00 | 3,060.00 | 0.0M |
| 2025-06-23 | 2,997.00 | 3,070.00 | 2,997.00 | 3,060.00 | 0.0M |
| 2025-06-19 | 2,970.00 | 2,997.00 | 2,970.00 | 2,997.00 | 0.0M |
| 2025-06-18 | 2,946.00 | 3,005.00 | 2,946.00 | 2,970.00 | 0.0M |
| 2025-06-17 | 2,992.00 | 2,998.00 | 2,950.00 | 2,987.00 | 0.0M |
| 2025-06-16 | 3,030.00 | 3,050.00 | 3,020.00 | 3,020.00 | 0.0M |
| 2025-06-13 | 3,045.00 | 3,100.00 | 3,045.00 | 3,090.00 | 0.0M |
| 2025-06-12 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0M |
| 2025-06-11 | 3,105.00 | 3,120.00 | 3,060.00 | 3,105.00 | 0.0M |
| 2025-06-10 | 3,075.00 | 3,115.00 | 3,045.00 | 3,110.00 | 0.0M |
| 2025-06-09 | 3,095.00 | 3,095.00 | 3,050.00 | 3,075.00 | 0.0M |
| 2025-06-06 | 3,105.00 | 3,105.00 | 3,060.00 | 3,095.00 | 0.0M |
| 2025-06-05 | 3,070.00 | 3,105.00 | 3,070.00 | 3,105.00 | 0.0M |
| 2025-06-04 | 3,045.00 | 3,120.00 | 3,045.00 | 3,120.00 | 0.0M |
| 2025-06-03 | 3,030.00 | 3,115.00 | 3,030.00 | 3,115.00 | 0.0M |
| 2025-06-02 | 3,085.00 | 3,085.00 | 3,040.00 | 3,080.00 | 0.0M |
| 2025-05-30 | 3,025.00 | 3,045.00 | 2,932.00 | 3,025.00 | 0.0M |
| 2025-05-29 | 3,060.00 | 3,075.00 | 2,966.00 | 3,050.00 | 0.0M |
| 2025-05-28 | 3,075.00 | 3,095.00 | 3,015.00 | 3,060.00 | 0.0M |
| 2025-05-27 | 3,155.00 | 3,160.00 | 3,085.00 | 3,090.00 | 0.0M |
| 2025-05-26 | 3,200.00 | 3,200.00 | 3,120.00 | 3,150.00 | 0.0M |
| 2025-05-23 | 3,155.00 | 3,205.00 | 3,115.00 | 3,200.00 | 0.0M |
| 2025-05-22 | 3,090.00 | 3,150.00 | 3,075.00 | 3,090.00 | 0.0M |
| 2025-05-21 | 3,080.00 | 3,100.00 | 3,030.00 | 3,085.00 | 0.0M |
| 2025-05-20 | 2,977.00 | 3,060.00 | 2,941.00 | 3,060.00 | 0.0M |
| 2025-05-19 | 2,929.00 | 2,977.00 | 2,877.00 | 2,977.00 | 0.0M |
| 2025-05-16 | 2,899.00 | 2,920.00 | 2,880.00 | 2,891.00 | 0.0M |
| 2025-05-15 | 2,877.00 | 2,910.00 | 2,866.00 | 2,894.00 | 0.0M |
| 2025-05-14 | 2,879.00 | 2,909.00 | 2,876.00 | 2,900.00 | 0.0M |
| 2025-05-13 | 2,995.00 | 2,997.00 | 2,872.00 | 2,881.00 | 0.0M |
| 2025-05-12 | 2,939.00 | 2,993.00 | 2,888.00 | 2,989.00 | 0.0M |
| 2025-05-09 | 2,877.00 | 2,920.00 | 2,826.00 | 2,920.00 | 0.0M |
| 2025-05-08 | 2,838.00 | 2,937.00 | 2,838.00 | 2,889.00 | 0.0M |
| 2025-05-07 | 2,930.00 | 2,930.00 | 2,820.00 | 2,838.00 | 0.0M |
| 2025-05-01 | 2,877.00 | 2,880.00 | 2,776.00 | 2,880.00 | 0.0M |
| 2025-04-30 | 2,843.00 | 2,992.00 | 2,843.00 | 2,919.00 | 0.0M |
| 2025-04-28 | 2,775.00 | 2,939.00 | 2,731.00 | 2,893.00 | 0.0M |
| 2025-04-25 | 2,720.00 | 2,726.00 | 2,690.00 | 2,725.00 | 0.0M |
| 2025-04-24 | 2,595.00 | 2,740.00 | 2,595.00 | 2,670.00 | 0.0M |
| 2025-04-23 | 2,565.00 | 2,575.00 | 2,565.00 | 2,575.00 | 0.0M |
| 2025-04-22 | 2,562.00 | 2,594.00 | 2,533.00 | 2,594.00 | 0.0M |
| 2025-04-21 | 2,559.00 | 2,618.00 | 2,520.00 | 2,572.00 | 0.0M |
| 2025-04-18 | 2,535.00 | 2,559.00 | 2,506.00 | 2,559.00 | 0.0M |
| 2025-04-16 | 2,525.00 | 2,528.00 | 2,524.00 | 2,528.00 | 0.0M |
| 2025-04-15 | 2,477.00 | 2,530.00 | 2,477.00 | 2,529.00 | 0.0M |
| 2025-04-14 | 2,460.00 | 2,528.00 | 2,460.00 | 2,527.00 | 0.0M |
| 2025-04-11 | 2,489.00 | 2,510.00 | 2,389.00 | 2,510.00 | 0.0M |
| 2025-04-10 | 2,495.00 | 2,545.00 | 2,476.00 | 2,510.00 | 0.0M |
| 2025-04-09 | 2,406.00 | 2,445.00 | 2,394.00 | 2,445.00 | 0.0M |
| 2025-04-08 | 2,350.00 | 2,499.00 | 2,350.00 | 2,456.00 | 0.0M |
| 2025-04-07 | 2,160.00 | 2,380.00 | 2,160.00 | 2,350.00 | 0.0M |
| 2025-04-04 | 2,581.00 | 2,581.00 | 2,402.00 | 2,487.00 | 0.0M |
| 2025-04-03 | 2,623.00 | 2,627.00 | 2,583.00 | 2,627.00 | 0.0M |
| 2025-04-02 | 2,669.00 | 2,689.00 | 2,642.00 | 2,670.00 | 0.0M |
| 2025-04-01 | 2,719.00 | 2,719.00 | 2,719.00 | 2,719.00 | 0.0M |
| 2025-03-31 | 2,663.00 | 2,673.00 | 2,663.00 | 2,673.00 | 0.0M |
| 2025-03-28 | 2,703.00 | 2,713.00 | 2,653.00 | 2,713.00 | 0.0M |
| 2025-03-27 | 2,692.00 | 2,725.00 | 2,680.00 | 2,725.00 | 0.0M |
| 2025-03-26 | 2,709.00 | 2,725.00 | 2,647.00 | 2,655.00 | 0.0M |
| 2025-03-25 | 2,720.00 | 2,720.00 | 2,705.00 | 2,719.00 | 0.0M |
| 2025-03-24 | 2,728.00 | 2,759.00 | 2,681.00 | 2,720.00 | 0.0M |
| 2025-03-21 | 2,800.00 | 2,900.00 | 2,775.00 | 2,775.00 | 0.0M |
| 2025-03-19 | 2,663.00 | 2,780.00 | 2,663.00 | 2,780.00 | 0.0M |
| 2025-03-18 | 2,577.00 | 2,686.00 | 2,577.00 | 2,665.00 | 0.0M |
| 2025-03-17 | 2,549.00 | 2,577.00 | 2,548.00 | 2,577.00 | 0.0M |
| 2025-03-14 | 2,531.00 | 2,539.00 | 2,531.00 | 2,539.00 | 0.0M |
| 2025-03-13 | 2,525.00 | 2,529.00 | 2,479.00 | 2,528.00 | 0.0M |
| 2025-03-12 | 2,480.00 | 2,524.00 | 2,480.00 | 2,523.00 | 0.0M |
| 2025-03-11 | 2,432.00 | 2,480.00 | 2,432.00 | 2,480.00 | 0.0M |
| 2025-03-10 | 2,490.00 | 2,491.00 | 2,450.00 | 2,478.00 | 0.0M |
| 2025-03-06 | 2,484.00 | 2,508.00 | 2,484.00 | 2,508.00 | 0.0M |
| 2025-03-05 | 2,495.00 | 2,495.00 | 2,481.00 | 2,495.00 | 0.0M |
| 2025-03-04 | 2,500.00 | 2,500.00 | 2,481.00 | 2,481.00 | 0.0M |
| 2025-03-03 | 2,522.00 | 2,522.00 | 2,491.00 | 2,491.00 | 0.0M |
| 2025-02-28 | 2,528.00 | 2,545.00 | 2,496.00 | 2,524.00 | 0.0M |
| 2025-02-27 | 2,539.00 | 2,558.00 | 2,530.00 | 2,550.00 | 0.0M |
| 2025-02-26 | 2,537.00 | 2,569.00 | 2,537.00 | 2,569.00 | 0.0M |
| 2025-02-25 | 2,575.00 | 2,575.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2025-02-21 | 2,549.00 | 2,552.00 | 2,549.00 | 2,550.00 | 0.0M |
| 2025-02-20 | 2,571.00 | 2,571.00 | 2,551.00 | 2,555.00 | 0.0M |
| 2025-02-19 | 2,561.00 | 2,575.00 | 2,560.00 | 2,560.00 | 0.0M |
| 2025-02-18 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 0.0M |
| 2025-02-17 | 2,574.00 | 2,580.00 | 2,570.00 | 2,570.00 | 0.0M |
| 2025-02-14 | 2,555.00 | 2,555.00 | 2,551.00 | 2,551.00 | 0.0M |
| 2025-02-13 | 2,582.00 | 2,599.00 | 2,551.00 | 2,585.00 | 0.0M |
| 2025-02-12 | 2,550.00 | 2,595.00 | 2,550.00 | 2,595.00 | 0.0M |
| 2025-02-10 | 2,543.00 | 2,550.00 | 2,536.00 | 2,550.00 | 0.0M |
| 2025-02-07 | 2,570.00 | 2,570.00 | 2,549.00 | 2,555.00 | 0.0M |
| 2025-02-06 | 2,565.00 | 2,571.00 | 2,557.00 | 2,570.00 | 0.0M |
| 2025-02-05 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0.0M |
| 2025-02-04 | 2,542.00 | 2,570.00 | 2,540.00 | 2,570.00 | 0.0M |
| 2025-02-03 | 2,572.00 | 2,572.00 | 2,551.00 | 2,567.00 | 0.0M |
| 2025-01-31 | 2,571.00 | 2,571.00 | 2,550.00 | 2,567.00 | 0.0M |
| 2025-01-30 | 2,561.00 | 2,600.00 | 2,560.00 | 2,584.00 | 0.0M |
| 2025-01-29 | 2,592.00 | 2,637.00 | 2,552.00 | 2,574.00 | 0.0M |
| 2025-01-28 | 2,610.00 | 2,780.00 | 2,560.00 | 2,607.00 | 0.0M |
| 2025-01-27 | 2,609.00 | 2,609.00 | 2,551.00 | 2,580.00 | 0.0M |
| 2025-01-24 | 2,608.00 | 2,608.00 | 2,565.00 | 2,595.00 | 0.0M |
| 2025-01-23 | 2,550.00 | 2,560.00 | 2,550.00 | 2,560.00 | 0.0M |
| 2025-01-22 | 2,559.00 | 2,564.00 | 2,541.00 | 2,555.00 | 0.0M |
| 2025-01-21 | 2,543.00 | 2,560.00 | 2,542.00 | 2,560.00 | 0.0M |
| 2025-01-20 | 2,551.00 | 2,561.00 | 2,536.00 | 2,552.00 | 0.0M |
| 2025-01-17 | 2,525.00 | 2,563.00 | 2,525.00 | 2,560.00 | 0.0M |
| 2025-01-16 | 2,551.00 | 2,567.00 | 2,551.00 | 2,567.00 | 0.0M |
| 2025-01-15 | 2,558.00 | 2,575.00 | 2,531.00 | 2,570.00 | 0.0M |
| 2025-01-14 | 2,550.00 | 2,551.00 | 2,550.00 | 2,551.00 | 0.0M |
| 2025-01-10 | 2,551.00 | 2,560.00 | 2,550.00 | 2,558.00 | 0.0M |
| 2025-01-09 | 2,580.00 | 2,580.00 | 2,525.00 | 2,551.00 | 0.0M |
| 2025-01-08 | 2,570.00 | 2,615.00 | 2,538.00 | 2,582.00 | 0.0M |
| 2025-01-07 | 2,568.00 | 2,568.00 | 2,526.00 | 2,567.00 | 0.0M |
| 2025-01-06 | 2,575.00 | 2,575.00 | 2,565.00 | 2,575.00 | 0.0M |