1,611.00
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 | 1,612.00 | 1,646.00 | 1,607.00 | 1,611.00 | 0.0M |
| 2025-09-26 | 1,673.00 | 1,673.00 | 1,604.00 | 1,612.00 | 0.1M |
| 2025-09-25 | 1,706.00 | 1,706.00 | 1,653.00 | 1,653.00 | 0.1M |
| 2025-09-24 | 1,687.00 | 1,697.00 | 1,655.00 | 1,680.00 | 0.1M |
| 2025-09-23 | 1,705.00 | 1,716.00 | 1,652.00 | 1,687.00 | 0.1M |
| 2025-09-22 | 1,693.00 | 1,717.00 | 1,652.00 | 1,717.00 | 0.0M |
| 2025-09-19 | 1,634.00 | 1,693.00 | 1,631.00 | 1,665.00 | 0.1M |
| 2025-09-18 | 1,635.00 | 1,646.00 | 1,621.00 | 1,636.00 | 0.0M |
| 2025-09-17 | 1,681.00 | 1,681.00 | 1,600.00 | 1,635.00 | 0.1M |
| 2025-09-16 | 1,678.00 | 1,679.00 | 1,645.00 | 1,645.00 | 0.0M |
| 2025-09-15 | 1,697.00 | 1,697.00 | 1,651.00 | 1,678.00 | 0.0M |
| 2025-09-12 | 1,687.00 | 1,691.00 | 1,671.00 | 1,677.00 | 0.0M |
| 2025-09-11 | 1,643.00 | 1,690.00 | 1,643.00 | 1,687.00 | 0.1M |
| 2025-09-10 | 1,639.00 | 1,654.00 | 1,639.00 | 1,653.00 | 0.0M |
| 2025-09-09 | 1,612.00 | 1,647.00 | 1,612.00 | 1,640.00 | 0.0M |
| 2025-09-08 | 1,600.00 | 1,624.00 | 1,591.00 | 1,612.00 | 0.0M |
| 2025-09-05 | 1,616.00 | 1,616.00 | 1,599.00 | 1,609.00 | 0.0M |
| 2025-09-04 | 1,644.00 | 1,644.00 | 1,601.00 | 1,609.00 | 0.2M |
| 2025-09-03 | 1,593.00 | 1,837.00 | 1,578.00 | 1,644.00 | 3.3M |
| 2025-09-02 | 1,540.00 | 1,593.00 | 1,531.00 | 1,593.00 | 0.1M |
| 2025-09-01 | 1,560.00 | 1,560.00 | 1,536.00 | 1,540.00 | 0.0M |
| 2025-08-29 | 1,545.00 | 1,564.00 | 1,536.00 | 1,560.00 | 0.0M |
| 2025-08-28 | 1,539.00 | 1,564.00 | 1,536.00 | 1,545.00 | 0.1M |
| 2025-08-27 | 1,542.00 | 1,558.00 | 1,539.00 | 1,539.00 | 0.0M |
| 2025-08-26 | 1,568.00 | 1,568.00 | 1,538.00 | 1,545.00 | 0.0M |
| 2025-08-25 | 1,550.00 | 1,571.00 | 1,546.00 | 1,569.00 | 0.0M |
| 2025-08-22 | 1,589.00 | 1,589.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2025-08-21 | 1,560.00 | 1,584.00 | 1,550.00 | 1,574.00 | 0.0M |
| 2025-08-20 | 1,567.00 | 1,580.00 | 1,536.00 | 1,560.00 | 0.1M |
| 2025-08-19 | 1,563.00 | 1,588.00 | 1,562.00 | 1,567.00 | 0.0M |
| 2025-08-18 | 1,583.00 | 1,596.00 | 1,562.00 | 1,579.00 | 0.0M |
| 2025-08-14 | 1,595.00 | 1,602.00 | 1,583.00 | 1,600.00 | 0.0M |
| 2025-08-13 | 1,592.00 | 1,620.00 | 1,580.00 | 1,595.00 | 0.0M |
| 2025-08-12 | 1,580.00 | 1,607.00 | 1,565.00 | 1,592.00 | 0.0M |
| 2025-08-11 | 1,608.00 | 1,613.00 | 1,557.00 | 1,580.00 | 0.1M |
| 2025-08-08 | 1,601.00 | 1,617.00 | 1,600.00 | 1,608.00 | 0.0M |
| 2025-08-07 | 1,599.00 | 1,610.00 | 1,598.00 | 1,601.00 | 0.0M |
| 2025-08-06 | 1,601.00 | 1,608.00 | 1,582.00 | 1,598.00 | 0.0M |
| 2025-08-05 | 1,573.00 | 1,605.00 | 1,563.00 | 1,593.00 | 0.0M |
| 2025-08-04 | 1,535.00 | 1,589.00 | 1,527.00 | 1,573.00 | 0.0M |
| 2025-08-01 | 1,533.00 | 1,555.00 | 1,507.00 | 1,555.00 | 0.1M |
| 2025-07-31 | 1,612.00 | 1,630.00 | 1,533.00 | 1,533.00 | 0.2M |
| 2025-07-30 | 1,496.00 | 1,867.00 | 1,493.00 | 1,612.00 | 2.6M |
| 2025-07-29 | 1,490.00 | 1,517.00 | 1,486.00 | 1,496.00 | 0.0M |
| 2025-07-28 | 1,530.00 | 1,530.00 | 1,490.00 | 1,495.00 | 0.0M |
| 2025-07-25 | 1,525.00 | 1,536.00 | 1,509.00 | 1,530.00 | 0.0M |
| 2025-07-24 | 1,536.00 | 1,560.00 | 1,519.00 | 1,520.00 | 0.1M |
| 2025-07-23 | 1,550.00 | 1,570.00 | 1,538.00 | 1,543.00 | 0.0M |
| 2025-07-22 | 1,562.00 | 1,581.00 | 1,535.00 | 1,569.00 | 0.0M |
| 2025-07-21 | 1,554.00 | 1,581.00 | 1,543.00 | 1,562.00 | 0.1M |
| 2025-07-18 | 1,573.00 | 1,573.00 | 1,549.00 | 1,553.00 | 0.1M |
| 2025-07-17 | 1,664.00 | 1,685.00 | 1,573.00 | 1,573.00 | 0.2M |
| 2025-07-16 | 1,504.00 | 1,933.00 | 1,476.00 | 1,664.00 | 3.0M |
| 2025-07-15 | 1,512.00 | 1,512.00 | 1,492.00 | 1,492.00 | 0.0M |
| 2025-07-14 | 1,508.00 | 1,520.00 | 1,502.00 | 1,504.00 | 0.0M |
| 2025-07-11 | 1,520.00 | 1,522.00 | 1,502.00 | 1,508.00 | 0.0M |
| 2025-07-10 | 1,539.00 | 1,539.00 | 1,504.00 | 1,504.00 | 0.0M |
| 2025-07-09 | 1,519.00 | 1,538.00 | 1,505.00 | 1,512.00 | 0.1M |
| 2025-07-08 | 1,504.00 | 1,537.00 | 1,499.00 | 1,519.00 | 0.1M |
| 2025-07-07 | 1,504.00 | 1,508.00 | 1,493.00 | 1,504.00 | 0.0M |
| 2025-07-04 | 1,524.00 | 1,524.00 | 1,508.00 | 1,514.00 | 0.0M |
| 2025-07-03 | 1,491.00 | 1,527.00 | 1,491.00 | 1,524.00 | 0.0M |
| 2025-07-02 | 1,508.00 | 1,540.00 | 1,478.00 | 1,491.00 | 0.1M |
| 2025-07-01 | 1,501.00 | 1,508.00 | 1,479.00 | 1,507.00 | 0.0M |
| 2025-06-30 | 1,524.00 | 1,525.00 | 1,495.00 | 1,500.00 | 0.0M |
| 2025-06-27 | 1,542.00 | 1,557.00 | 1,524.00 | 1,524.00 | 0.0M |
| 2025-06-26 | 1,593.00 | 1,607.00 | 1,539.00 | 1,542.00 | 0.1M |
| 2025-06-25 | 1,610.00 | 1,617.00 | 1,580.00 | 1,594.00 | 0.0M |
| 2025-06-24 | 1,575.00 | 1,616.00 | 1,575.00 | 1,590.00 | 0.0M |
| 2025-06-23 | 1,618.00 | 1,618.00 | 1,566.00 | 1,575.00 | 0.0M |
| 2025-06-20 | 1,630.00 | 1,665.00 | 1,611.00 | 1,618.00 | 0.0M |
| 2025-06-19 | 1,645.00 | 1,673.00 | 1,608.00 | 1,629.00 | 0.0M |
| 2025-06-18 | 1,629.00 | 1,668.00 | 1,612.00 | 1,645.00 | 0.1M |
| 2025-06-17 | 1,631.00 | 1,675.00 | 1,617.00 | 1,629.00 | 0.1M |
| 2025-06-16 | 1,644.00 | 1,670.00 | 1,625.00 | 1,633.00 | 0.1M |
| 2025-06-13 | 1,696.00 | 1,721.00 | 1,625.00 | 1,644.00 | 0.1M |
| 2025-06-12 | 1,691.00 | 1,719.00 | 1,670.00 | 1,696.00 | 0.0M |
| 2025-06-11 | 1,716.00 | 1,716.00 | 1,690.00 | 1,691.00 | 0.0M |
| 2025-06-10 | 1,677.00 | 1,727.00 | 1,662.00 | 1,716.00 | 0.0M |
| 2025-06-09 | 1,657.00 | 1,700.00 | 1,657.00 | 1,671.00 | 0.0M |
| 2025-06-05 | 1,638.00 | 1,681.00 | 1,638.00 | 1,668.00 | 0.0M |
| 2025-06-04 | 1,618.00 | 1,677.00 | 1,616.00 | 1,640.00 | 0.0M |
| 2025-06-02 | 1,715.00 | 1,724.00 | 1,614.00 | 1,618.00 | 0.0M |
| 2025-05-30 | 1,702.00 | 1,724.00 | 1,698.00 | 1,724.00 | 0.0M |
| 2025-05-29 | 1,701.00 | 1,715.00 | 1,678.00 | 1,715.00 | 0.0M |
| 2025-05-28 | 1,690.00 | 1,701.00 | 1,677.00 | 1,701.00 | 0.0M |
| 2025-05-27 | 1,696.00 | 1,696.00 | 1,676.00 | 1,684.00 | 0.0M |
| 2025-05-26 | 1,715.00 | 1,715.00 | 1,656.00 | 1,695.00 | 0.0M |
| 2025-05-23 | 1,652.00 | 1,715.00 | 1,636.00 | 1,715.00 | 0.0M |
| 2025-05-22 | 1,679.00 | 1,715.00 | 1,652.00 | 1,652.00 | 0.0M |
| 2025-05-21 | 1,682.00 | 1,689.00 | 1,676.00 | 1,679.00 | 0.0M |
| 2025-05-20 | 1,665.00 | 1,694.00 | 1,665.00 | 1,688.00 | 0.0M |
| 2025-05-19 | 1,781.00 | 1,781.00 | 1,665.00 | 1,665.00 | 0.2M |
| 2025-05-16 | 1,888.00 | 1,888.00 | 1,790.00 | 1,790.00 | 0.1M |
| 2025-05-15 | 1,959.00 | 1,959.00 | 1,890.00 | 1,903.00 | 0.0M |
| 2025-05-14 | 1,950.00 | 1,950.00 | 1,916.00 | 1,950.00 | 0.0M |
| 2025-05-13 | 1,900.00 | 1,950.00 | 1,900.00 | 1,931.00 | 0.0M |
| 2025-05-12 | 1,860.00 | 1,917.00 | 1,860.00 | 1,899.00 | 0.0M |
| 2025-05-09 | 1,943.00 | 1,967.00 | 1,876.00 | 1,876.00 | 0.0M |
| 2025-05-08 | 1,951.00 | 1,974.00 | 1,941.00 | 1,953.00 | 0.0M |
| 2025-05-07 | 1,912.00 | 1,944.00 | 1,911.00 | 1,941.00 | 0.0M |
| 2025-05-02 | 1,932.00 | 1,932.00 | 1,892.00 | 1,913.00 | 0.0M |
| 2025-04-30 | 1,862.00 | 1,974.00 | 1,858.00 | 1,932.00 | 0.1M |
| 2025-04-29 | 1,821.00 | 1,877.00 | 1,799.00 | 1,862.00 | 0.0M |
| 2025-04-28 | 1,848.00 | 1,879.00 | 1,785.00 | 1,821.00 | 0.1M |
| 2025-04-25 | 1,898.00 | 1,898.00 | 1,836.00 | 1,848.00 | 0.1M |
| 2025-04-24 | 1,915.00 | 1,929.00 | 1,883.00 | 1,898.00 | 0.1M |
| 2025-04-23 | 1,960.00 | 1,960.00 | 1,901.00 | 1,915.00 | 0.1M |
| 2025-04-22 | 1,881.00 | 2,100.00 | 1,863.00 | 1,961.00 | 0.6M |
| 2025-04-21 | 1,842.00 | 1,894.00 | 1,835.00 | 1,881.00 | 0.1M |
| 2025-04-18 | 1,842.00 | 1,898.00 | 1,836.00 | 1,842.00 | 0.1M |
| 2025-04-17 | 1,781.00 | 1,865.00 | 1,781.00 | 1,842.00 | 0.1M |
| 2025-04-16 | 1,768.00 | 1,794.00 | 1,768.00 | 1,794.00 | 0.0M |
| 2025-04-15 | 1,770.00 | 1,786.00 | 1,762.00 | 1,767.00 | 0.0M |
| 2025-04-14 | 1,705.00 | 1,785.00 | 1,705.00 | 1,770.00 | 0.1M |
| 2025-04-11 | 1,719.00 | 1,727.00 | 1,703.00 | 1,719.00 | 0.0M |
| 2025-04-10 | 1,675.00 | 1,723.00 | 1,658.00 | 1,720.00 | 0.1M |
| 2025-04-09 | 1,625.00 | 1,649.00 | 1,586.00 | 1,649.00 | 0.1M |
| 2025-04-08 | 1,561.00 | 1,640.00 | 1,561.00 | 1,625.00 | 0.1M |
| 2025-04-07 | 1,606.00 | 1,618.00 | 1,541.00 | 1,558.00 | 0.1M |
| 2025-04-04 | 1,611.00 | 1,625.00 | 1,603.00 | 1,618.00 | 0.0M |
| 2025-04-03 | 1,679.00 | 1,679.00 | 1,592.00 | 1,612.00 | 0.1M |
| 2025-04-02 | 1,660.00 | 1,720.00 | 1,652.00 | 1,679.00 | 0.1M |
| 2025-04-01 | 1,545.00 | 1,650.00 | 1,508.00 | 1,647.00 | 0.1M |
| 2025-03-31 | 1,501.00 | 1,537.00 | 1,464.00 | 1,505.00 | 0.1M |
| 2025-03-28 | 1,525.00 | 1,548.00 | 1,485.00 | 1,501.00 | 0.1M |
| 2025-03-27 | 1,560.00 | 1,560.00 | 1,489.00 | 1,501.00 | 0.0M |
| 2025-03-26 | 1,544.00 | 1,649.00 | 1,500.00 | 1,523.00 | 0.1M |
| 2025-03-25 | 1,509.00 | 1,545.00 | 1,500.00 | 1,524.00 | 0.0M |
| 2025-03-24 | 1,491.00 | 1,537.00 | 1,491.00 | 1,521.00 | 0.0M |
| 2025-03-21 | 1,507.00 | 1,534.00 | 1,464.00 | 1,501.00 | 0.0M |
| 2025-03-20 | 1,523.00 | 1,537.00 | 1,475.00 | 1,507.00 | 0.0M |
| 2025-03-19 | 1,483.00 | 1,544.00 | 1,480.00 | 1,491.00 | 0.0M |
| 2025-03-18 | 1,496.00 | 1,500.00 | 1,464.00 | 1,484.00 | 0.0M |
| 2025-03-17 | 1,500.00 | 1,519.00 | 1,463.00 | 1,515.00 | 0.1M |
| 2025-03-14 | 1,511.00 | 1,560.00 | 1,445.00 | 1,500.00 | 0.1M |
| 2025-03-13 | 1,536.00 | 1,539.00 | 1,522.00 | 1,522.00 | 0.0M |
| 2025-03-12 | 1,561.00 | 1,600.00 | 1,553.00 | 1,554.00 | 0.0M |
| 2025-03-11 | 1,538.00 | 1,617.00 | 1,538.00 | 1,573.00 | 0.0M |
| 2025-03-10 | 1,558.00 | 1,608.00 | 1,554.00 | 1,558.00 | 0.0M |
| 2025-03-07 | 1,577.00 | 1,621.00 | 1,542.00 | 1,558.00 | 0.0M |
| 2025-03-06 | 1,605.00 | 1,616.00 | 1,576.00 | 1,577.00 | 0.0M |
| 2025-03-05 | 1,606.00 | 1,627.00 | 1,599.00 | 1,605.00 | 0.0M |
| 2025-03-04 | 1,626.00 | 1,640.00 | 1,596.00 | 1,606.00 | 0.0M |
| 2025-02-28 | 1,601.00 | 1,632.00 | 1,599.00 | 1,626.00 | 0.1M |
| 2025-02-27 | 1,612.00 | 1,637.00 | 1,604.00 | 1,613.00 | 0.1M |
| 2025-02-26 | 1,601.00 | 1,636.00 | 1,592.00 | 1,612.00 | 0.1M |
| 2025-02-25 | 1,603.00 | 1,619.00 | 1,582.00 | 1,608.00 | 0.1M |
| 2025-02-24 | 1,600.00 | 1,615.00 | 1,575.00 | 1,604.00 | 0.0M |
| 2025-02-21 | 1,619.00 | 1,619.00 | 1,570.00 | 1,598.00 | 0.0M |
| 2025-02-20 | 1,588.00 | 1,620.00 | 1,566.00 | 1,600.00 | 0.0M |
| 2025-02-19 | 1,574.00 | 1,610.00 | 1,560.00 | 1,588.00 | 0.0M |
| 2025-02-18 | 1,571.00 | 1,594.00 | 1,542.00 | 1,574.00 | 0.0M |
| 2025-02-17 | 1,576.00 | 1,582.00 | 1,563.00 | 1,568.00 | 0.0M |
| 2025-02-14 | 1,565.00 | 1,612.00 | 1,537.00 | 1,578.00 | 0.1M |
| 2025-02-13 | 1,610.00 | 1,610.00 | 1,577.00 | 1,582.00 | 0.0M |
| 2025-02-12 | 1,533.00 | 1,640.00 | 1,532.00 | 1,576.00 | 0.1M |
| 2025-02-11 | 1,517.00 | 1,545.00 | 1,504.00 | 1,533.00 | 0.1M |
| 2025-02-10 | 1,495.00 | 1,513.00 | 1,491.00 | 1,503.00 | 0.0M |
| 2025-02-07 | 1,485.00 | 1,519.00 | 1,481.00 | 1,495.00 | 0.0M |
| 2025-02-06 | 1,544.00 | 1,544.00 | 1,487.00 | 1,520.00 | 0.0M |
| 2025-02-05 | 1,505.00 | 1,533.00 | 1,490.00 | 1,521.00 | 0.0M |
| 2025-02-04 | 1,461.00 | 1,514.00 | 1,456.00 | 1,513.00 | 0.0M |
| 2025-02-03 | 1,515.00 | 1,533.00 | 1,461.00 | 1,461.00 | 0.1M |
| 2025-01-31 | 1,498.00 | 1,541.00 | 1,472.00 | 1,534.00 | 0.0M |
| 2025-01-24 | 1,528.00 | 1,535.00 | 1,468.00 | 1,517.00 | 0.0M |
| 2025-01-23 | 1,512.00 | 1,554.00 | 1,507.00 | 1,535.00 | 0.1M |
| 2025-01-22 | 1,533.00 | 1,533.00 | 1,492.00 | 1,525.00 | 0.0M |
| 2025-01-21 | 1,570.00 | 1,570.00 | 1,522.00 | 1,546.00 | 0.0M |
| 2025-01-20 | 1,568.00 | 1,568.00 | 1,512.00 | 1,535.00 | 0.1M |
| 2025-01-17 | 1,395.00 | 1,800.00 | 1,389.00 | 1,536.00 | 1.4M |
| 2025-01-16 | 1,363.00 | 1,407.00 | 1,357.00 | 1,387.00 | 0.1M |
| 2025-01-15 | 1,359.00 | 1,363.00 | 1,282.00 | 1,355.00 | 0.0M |
| 2025-01-14 | 1,351.00 | 1,362.00 | 1,349.00 | 1,360.00 | 0.0M |
| 2025-01-13 | 1,350.00 | 1,362.00 | 1,345.00 | 1,356.00 | 0.0M |
| 2025-01-10 | 1,340.00 | 1,355.00 | 1,340.00 | 1,355.00 | 0.0M |
| 2025-01-09 | 1,351.00 | 1,356.00 | 1,347.00 | 1,347.00 | 0.0M |
| 2025-01-08 | 1,340.00 | 1,350.00 | 1,338.00 | 1,350.00 | 0.0M |
| 2025-01-07 | 1,338.00 | 1,350.00 | 1,338.00 | 1,344.00 | 0.0M |
| 2025-01-06 | 1,330.00 | 1,344.00 | 1,330.00 | 1,338.00 | 0.0M |
| 2025-01-03 | 1,324.00 | 1,354.00 | 1,302.00 | 1,335.00 | 0.0M |
| 2025-01-02 | 1,328.00 | 1,334.00 | 1,301.00 | 1,323.00 | 0.0M |