1,428.00
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 | 1,423.00 | 1,459.00 | 1,411.00 | 1,428.00 | 0.3M |
| 2025-09-26 | 1,488.00 | 1,488.00 | 1,410.00 | 1,410.00 | 0.4M |
| 2025-09-25 | 1,480.00 | 1,497.00 | 1,457.00 | 1,467.00 | 0.4M |
| 2025-09-24 | 1,521.00 | 1,521.00 | 1,482.00 | 1,487.00 | 0.4M |
| 2025-09-23 | 1,580.00 | 1,584.00 | 1,490.00 | 1,521.00 | 0.9M |
| 2025-09-22 | 1,531.00 | 1,607.00 | 1,531.00 | 1,587.00 | 1.3M |
| 2025-09-19 | 1,579.00 | 1,588.00 | 1,527.00 | 1,529.00 | 1.1M |
| 2025-09-18 | 1,613.00 | 1,693.00 | 1,558.00 | 1,572.00 | 3.6M |
| 2025-09-17 | 1,530.00 | 1,698.00 | 1,510.00 | 1,572.00 | 15.4M |
| 2025-09-16 | 1,480.00 | 1,722.00 | 1,455.00 | 1,527.00 | 16.9M |
| 2025-09-15 | 1,498.00 | 1,498.00 | 1,451.00 | 1,457.00 | 0.5M |
| 2025-09-12 | 1,504.00 | 1,509.00 | 1,475.00 | 1,487.00 | 0.4M |
| 2025-09-11 | 1,530.00 | 1,530.00 | 1,484.00 | 1,495.00 | 0.4M |
| 2025-09-10 | 1,483.00 | 1,566.00 | 1,477.00 | 1,515.00 | 1.4M |
| 2025-09-09 | 1,498.00 | 1,498.00 | 1,456.00 | 1,483.00 | 0.9M |
| 2025-09-08 | 1,503.00 | 1,528.00 | 1,484.00 | 1,489.00 | 0.6M |
| 2025-09-05 | 1,548.00 | 1,605.00 | 1,502.00 | 1,504.00 | 2.7M |
| 2025-09-04 | 1,530.00 | 1,550.00 | 1,510.00 | 1,529.00 | 0.8M |
| 2025-09-03 | 1,536.00 | 1,610.00 | 1,515.00 | 1,528.00 | 2.6M |
| 2025-09-02 | 1,490.00 | 1,665.00 | 1,484.00 | 1,535.00 | 8.7M |
| 2025-09-01 | 1,472.00 | 1,515.00 | 1,456.00 | 1,473.00 | 1.3M |
| 2025-08-29 | 1,547.00 | 1,567.00 | 1,462.00 | 1,473.00 | 1.6M |
| 2025-08-28 | 1,611.00 | 1,657.00 | 1,501.00 | 1,542.00 | 5.3M |
| 2025-08-27 | 1,606.00 | 1,719.00 | 1,603.00 | 1,604.00 | 5.7M |
| 2025-08-26 | 1,607.00 | 1,823.00 | 1,579.00 | 1,612.00 | 22.1M |
| 2025-08-25 | 1,601.00 | 1,761.00 | 1,588.00 | 1,611.00 | 11.5M |
| 2025-08-22 | 1,728.00 | 1,807.00 | 1,628.00 | 1,638.00 | 13.2M |
| 2025-08-21 | 1,696.00 | 1,795.00 | 1,630.00 | 1,661.00 | 16.9M |
| 2025-08-20 | 1,704.00 | 1,855.00 | 1,609.00 | 1,660.00 | 46.5M |
| 2025-08-19 | 1,238.00 | 1,599.00 | 1,238.00 | 1,599.00 | 22.8M |
| 2025-08-18 | 1,241.00 | 1,246.00 | 1,225.00 | 1,230.00 | 0.1M |
| 2025-08-14 | 1,251.00 | 1,266.00 | 1,244.00 | 1,253.00 | 0.0M |
| 2025-08-13 | 1,261.00 | 1,261.00 | 1,241.00 | 1,253.00 | 0.0M |
| 2025-08-12 | 1,288.00 | 1,288.00 | 1,244.00 | 1,252.00 | 0.1M |
| 2025-08-11 | 1,268.00 | 1,295.00 | 1,262.00 | 1,272.00 | 0.1M |
| 2025-08-08 | 1,273.00 | 1,280.00 | 1,250.00 | 1,271.00 | 0.1M |
| 2025-08-07 | 1,250.00 | 1,275.00 | 1,249.00 | 1,269.00 | 0.1M |
| 2025-08-06 | 1,234.00 | 1,260.00 | 1,232.00 | 1,259.00 | 0.0M |
| 2025-08-05 | 1,255.00 | 1,278.00 | 1,236.00 | 1,248.00 | 0.1M |
| 2025-08-04 | 1,231.00 | 1,310.00 | 1,214.00 | 1,255.00 | 0.1M |
| 2025-08-01 | 1,287.00 | 1,287.00 | 1,231.00 | 1,231.00 | 0.1M |
| 2025-07-31 | 1,270.00 | 1,320.00 | 1,255.00 | 1,287.00 | 0.2M |
| 2025-07-30 | 1,262.00 | 1,276.00 | 1,249.00 | 1,257.00 | 0.0M |
| 2025-07-29 | 1,262.00 | 1,280.00 | 1,232.00 | 1,262.00 | 0.1M |
| 2025-07-28 | 1,260.00 | 1,271.00 | 1,238.00 | 1,260.00 | 0.1M |
| 2025-07-25 | 1,290.00 | 1,290.00 | 1,257.00 | 1,263.00 | 0.1M |
| 2025-07-24 | 1,276.00 | 1,303.00 | 1,274.00 | 1,280.00 | 0.1M |
| 2025-07-23 | 1,300.00 | 1,309.00 | 1,276.00 | 1,286.00 | 0.2M |
| 2025-07-22 | 1,370.00 | 1,370.00 | 1,281.00 | 1,299.00 | 0.3M |
| 2025-07-21 | 1,274.00 | 1,380.00 | 1,269.00 | 1,324.00 | 0.8M |
| 2025-07-18 | 1,276.00 | 1,276.00 | 1,260.00 | 1,265.00 | 0.0M |
| 2025-07-17 | 1,286.00 | 1,287.00 | 1,265.00 | 1,268.00 | 0.1M |
| 2025-07-16 | 1,272.00 | 1,289.00 | 1,255.00 | 1,286.00 | 0.1M |
| 2025-07-15 | 1,268.00 | 1,282.00 | 1,247.00 | 1,272.00 | 0.1M |
| 2025-07-14 | 1,272.00 | 1,275.00 | 1,260.00 | 1,267.00 | 0.1M |
| 2025-07-11 | 1,266.00 | 1,275.00 | 1,257.00 | 1,271.00 | 0.1M |
| 2025-07-10 | 1,264.00 | 1,275.00 | 1,257.00 | 1,265.00 | 0.0M |
| 2025-07-09 | 1,274.00 | 1,275.00 | 1,255.00 | 1,263.00 | 0.1M |
| 2025-07-08 | 1,266.00 | 1,284.00 | 1,260.00 | 1,274.00 | 0.1M |
| 2025-07-07 | 1,254.00 | 1,288.00 | 1,247.00 | 1,260.00 | 0.1M |
| 2025-07-04 | 1,260.00 | 1,280.00 | 1,248.00 | 1,254.00 | 0.1M |
| 2025-07-03 | 1,246.00 | 1,275.00 | 1,240.00 | 1,260.00 | 0.2M |
| 2025-07-02 | 1,264.00 | 1,285.00 | 1,225.00 | 1,246.00 | 0.3M |
| 2025-07-01 | 1,277.00 | 1,291.00 | 1,252.00 | 1,264.00 | 0.2M |
| 2025-06-30 | 1,284.00 | 1,315.00 | 1,252.00 | 1,265.00 | 0.5M |
| 2025-06-27 | 1,272.00 | 1,500.00 | 1,241.00 | 1,276.00 | 7.6M |
| 2025-06-26 | 1,270.00 | 1,280.00 | 1,235.00 | 1,272.00 | 0.1M |
| 2025-06-25 | 1,273.00 | 1,280.00 | 1,241.00 | 1,270.00 | 0.1M |
| 2025-06-24 | 1,260.00 | 1,275.00 | 1,239.00 | 1,272.00 | 0.1M |
| 2025-06-23 | 1,263.00 | 1,263.00 | 1,220.00 | 1,236.00 | 0.1M |
| 2025-06-20 | 1,279.00 | 1,293.00 | 1,251.00 | 1,264.00 | 0.2M |
| 2025-06-19 | 1,224.00 | 1,266.00 | 1,224.00 | 1,260.00 | 0.2M |
| 2025-06-18 | 1,216.00 | 1,236.00 | 1,216.00 | 1,220.00 | 0.1M |
| 2025-06-17 | 1,251.00 | 1,264.00 | 1,220.00 | 1,228.00 | 0.2M |
| 2025-06-16 | 1,250.00 | 1,260.00 | 1,239.00 | 1,251.00 | 0.0M |
| 2025-06-13 | 1,281.00 | 1,300.00 | 1,224.00 | 1,250.00 | 0.2M |
| 2025-06-12 | 1,300.00 | 1,310.00 | 1,225.00 | 1,285.00 | 0.1M |
| 2025-06-11 | 1,308.00 | 1,317.00 | 1,290.00 | 1,300.00 | 0.1M |
| 2025-06-10 | 1,247.00 | 1,320.00 | 1,242.00 | 1,306.00 | 0.4M |
| 2025-06-09 | 1,259.00 | 1,265.00 | 1,245.00 | 1,247.00 | 0.1M |
| 2025-06-05 | 1,229.00 | 1,259.00 | 1,229.00 | 1,242.00 | 0.1M |
| 2025-06-04 | 1,230.00 | 1,238.00 | 1,206.00 | 1,238.00 | 0.1M |
| 2025-06-02 | 1,204.00 | 1,211.00 | 1,197.00 | 1,203.00 | 0.0M |
| 2025-05-30 | 1,200.00 | 1,214.00 | 1,194.00 | 1,204.00 | 0.1M |
| 2025-05-29 | 1,205.00 | 1,213.00 | 1,195.00 | 1,210.00 | 0.1M |
| 2025-05-28 | 1,185.00 | 1,208.00 | 1,175.00 | 1,204.00 | 0.1M |
| 2025-05-27 | 1,200.00 | 1,210.00 | 1,185.00 | 1,185.00 | 0.0M |
| 2025-05-26 | 1,219.00 | 1,220.00 | 1,195.00 | 1,205.00 | 0.1M |
| 2025-05-23 | 1,220.00 | 1,220.00 | 1,205.00 | 1,219.00 | 0.1M |
| 2025-05-22 | 1,231.00 | 1,231.00 | 1,212.00 | 1,220.00 | 0.0M |
| 2025-05-21 | 1,215.00 | 1,238.00 | 1,215.00 | 1,232.00 | 0.0M |
| 2025-05-20 | 1,215.00 | 1,250.00 | 1,215.00 | 1,230.00 | 0.0M |
| 2025-05-19 | 1,229.00 | 1,280.00 | 1,223.00 | 1,228.00 | 0.0M |
| 2025-05-16 | 1,242.00 | 1,242.00 | 1,218.00 | 1,229.00 | 0.1M |
| 2025-05-15 | 1,261.00 | 1,261.00 | 1,242.00 | 1,242.00 | 0.0M |
| 2025-05-14 | 1,237.00 | 1,260.00 | 1,237.00 | 1,258.00 | 0.0M |
| 2025-05-13 | 1,229.00 | 1,254.00 | 1,228.00 | 1,248.00 | 0.1M |
| 2025-05-12 | 1,239.00 | 1,239.00 | 1,229.00 | 1,233.00 | 0.0M |
| 2025-05-09 | 1,267.00 | 1,280.00 | 1,199.00 | 1,232.00 | 0.2M |
| 2025-05-08 | 1,255.00 | 1,270.00 | 1,255.00 | 1,267.00 | 0.0M |
| 2025-05-07 | 1,267.00 | 1,275.00 | 1,247.00 | 1,262.00 | 0.1M |
| 2025-05-02 | 1,272.00 | 1,280.00 | 1,258.00 | 1,268.00 | 0.1M |
| 2025-04-30 | 1,275.00 | 1,300.00 | 1,265.00 | 1,270.00 | 0.2M |
| 2025-04-29 | 1,261.00 | 1,275.00 | 1,241.00 | 1,268.00 | 0.1M |
| 2025-04-28 | 1,278.00 | 1,282.00 | 1,259.00 | 1,260.00 | 0.0M |
| 2025-04-25 | 1,279.00 | 1,281.00 | 1,274.00 | 1,278.00 | 0.1M |
| 2025-04-24 | 1,268.00 | 1,278.00 | 1,259.00 | 1,278.00 | 0.0M |
| 2025-04-23 | 1,260.00 | 1,277.00 | 1,254.00 | 1,268.00 | 0.1M |
| 2025-04-22 | 1,261.00 | 1,273.00 | 1,236.00 | 1,250.00 | 0.1M |
| 2025-04-21 | 1,265.00 | 1,281.00 | 1,244.00 | 1,263.00 | 0.1M |
| 2025-04-18 | 1,259.00 | 1,276.00 | 1,259.00 | 1,265.00 | 0.1M |
| 2025-04-17 | 1,255.00 | 1,280.00 | 1,245.00 | 1,257.00 | 0.1M |
| 2025-04-16 | 1,255.00 | 1,270.00 | 1,238.00 | 1,244.00 | 0.1M |
| 2025-04-15 | 1,242.00 | 1,268.00 | 1,222.00 | 1,245.00 | 0.1M |
| 2025-04-14 | 1,245.00 | 1,261.00 | 1,232.00 | 1,242.00 | 0.1M |
| 2025-04-11 | 1,178.00 | 1,279.00 | 1,160.00 | 1,244.00 | 0.4M |
| 2025-04-10 | 1,143.00 | 1,180.00 | 1,143.00 | 1,180.00 | 0.0M |
| 2025-04-09 | 1,142.00 | 1,152.00 | 1,100.00 | 1,124.00 | 0.1M |
| 2025-04-08 | 1,158.00 | 1,193.00 | 1,144.00 | 1,152.00 | 0.1M |
| 2025-04-07 | 1,184.00 | 1,188.00 | 1,144.00 | 1,152.00 | 0.1M |
| 2025-04-04 | 1,168.00 | 1,213.00 | 1,155.00 | 1,194.00 | 0.2M |
| 2025-04-03 | 1,150.00 | 1,176.00 | 1,150.00 | 1,168.00 | 0.1M |
| 2025-04-02 | 1,184.00 | 1,185.00 | 1,162.00 | 1,169.00 | 0.1M |
| 2025-04-01 | 1,165.00 | 1,199.00 | 1,161.00 | 1,178.00 | 0.2M |
| 2025-03-31 | 1,190.00 | 1,193.00 | 1,171.00 | 1,172.00 | 0.1M |
| 2025-03-28 | 1,177.00 | 1,209.00 | 1,177.00 | 1,188.00 | 0.1M |
| 2025-03-27 | 1,177.00 | 1,194.00 | 1,175.00 | 1,188.00 | 0.0M |
| 2025-03-26 | 1,175.00 | 1,188.00 | 1,173.00 | 1,177.00 | 0.0M |
| 2025-03-25 | 1,208.00 | 1,213.00 | 1,175.00 | 1,175.00 | 0.1M |
| 2025-03-24 | 1,180.00 | 1,255.00 | 1,173.00 | 1,220.00 | 0.1M |
| 2025-03-21 | 1,227.00 | 1,229.00 | 1,180.00 | 1,180.00 | 0.3M |
| 2025-03-20 | 1,228.00 | 1,235.00 | 1,223.00 | 1,225.00 | 0.1M |
| 2025-03-19 | 1,227.00 | 1,237.00 | 1,223.00 | 1,226.00 | 0.1M |
| 2025-03-18 | 1,237.00 | 1,244.00 | 1,225.00 | 1,237.00 | 0.1M |
| 2025-03-17 | 1,242.00 | 1,251.00 | 1,235.00 | 1,237.00 | 0.1M |
| 2025-03-14 | 1,237.00 | 1,251.00 | 1,237.00 | 1,241.00 | 0.1M |
| 2025-03-13 | 1,275.00 | 1,275.00 | 1,246.00 | 1,247.00 | 0.1M |
| 2025-03-12 | 1,270.00 | 1,275.00 | 1,260.00 | 1,270.00 | 0.1M |
| 2025-03-11 | 1,230.00 | 1,265.00 | 1,211.00 | 1,263.00 | 0.1M |
| 2025-03-10 | 1,260.00 | 1,277.00 | 1,239.00 | 1,250.00 | 0.1M |
| 2025-03-07 | 1,258.00 | 1,289.00 | 1,258.00 | 1,263.00 | 0.1M |
| 2025-03-06 | 1,275.00 | 1,283.00 | 1,261.00 | 1,268.00 | 0.1M |
| 2025-03-05 | 1,254.00 | 1,286.00 | 1,254.00 | 1,279.00 | 0.1M |
| 2025-03-04 | 1,306.00 | 1,327.00 | 1,264.00 | 1,273.00 | 0.2M |
| 2025-02-28 | 1,325.00 | 1,369.00 | 1,304.00 | 1,320.00 | 0.5M |
| 2025-02-27 | 1,326.00 | 1,354.00 | 1,322.00 | 1,325.00 | 0.1M |
| 2025-02-26 | 1,367.00 | 1,367.00 | 1,343.00 | 1,345.00 | 0.1M |
| 2025-02-25 | 1,346.00 | 1,379.00 | 1,332.00 | 1,370.00 | 0.3M |
| 2025-02-24 | 1,334.00 | 1,348.00 | 1,315.00 | 1,344.00 | 0.2M |
| 2025-02-21 | 1,403.00 | 1,405.00 | 1,329.00 | 1,348.00 | 0.6M |
| 2025-02-20 | 1,296.00 | 1,470.00 | 1,290.00 | 1,411.00 | 4.6M |
| 2025-02-19 | 1,251.00 | 1,265.00 | 1,236.00 | 1,240.00 | 0.1M |
| 2025-02-18 | 1,230.00 | 1,254.00 | 1,227.00 | 1,254.00 | 0.1M |
| 2025-02-17 | 1,223.00 | 1,239.00 | 1,222.00 | 1,231.00 | 0.1M |
| 2025-02-14 | 1,233.00 | 1,245.00 | 1,223.00 | 1,228.00 | 0.1M |
| 2025-02-13 | 1,221.00 | 1,252.00 | 1,219.00 | 1,236.00 | 0.1M |
| 2025-02-12 | 1,235.00 | 1,235.00 | 1,217.00 | 1,223.00 | 0.1M |
| 2025-02-11 | 1,240.00 | 1,240.00 | 1,223.00 | 1,225.00 | 0.1M |
| 2025-02-10 | 1,229.00 | 1,239.00 | 1,216.00 | 1,223.00 | 0.1M |
| 2025-02-07 | 1,268.00 | 1,290.00 | 1,236.00 | 1,241.00 | 0.2M |
| 2025-02-06 | 1,284.00 | 1,295.00 | 1,261.00 | 1,268.00 | 0.1M |
| 2025-02-05 | 1,290.00 | 1,306.00 | 1,281.00 | 1,288.00 | 0.0M |
| 2025-02-04 | 1,242.00 | 1,285.00 | 1,242.00 | 1,282.00 | 0.1M |
| 2025-02-03 | 1,250.00 | 1,270.00 | 1,213.00 | 1,255.00 | 0.2M |
| 2025-01-31 | 1,295.00 | 1,295.00 | 1,274.00 | 1,276.00 | 0.1M |
| 2025-01-24 | 1,288.00 | 1,309.00 | 1,286.00 | 1,295.00 | 0.1M |
| 2025-01-23 | 1,307.00 | 1,310.00 | 1,280.00 | 1,288.00 | 0.1M |
| 2025-01-22 | 1,325.00 | 1,326.00 | 1,304.00 | 1,304.00 | 0.1M |
| 2025-01-21 | 1,319.00 | 1,329.00 | 1,293.00 | 1,315.00 | 0.2M |
| 2025-01-20 | 1,324.00 | 1,329.00 | 1,306.00 | 1,323.00 | 0.1M |
| 2025-01-17 | 1,330.00 | 1,334.00 | 1,319.00 | 1,324.00 | 0.1M |
| 2025-01-16 | 1,335.00 | 1,350.00 | 1,321.00 | 1,331.00 | 0.1M |
| 2025-01-15 | 1,326.00 | 1,355.00 | 1,325.00 | 1,333.00 | 0.1M |
| 2025-01-14 | 1,332.00 | 1,357.00 | 1,326.00 | 1,338.00 | 0.1M |
| 2025-01-13 | 1,360.00 | 1,375.00 | 1,332.00 | 1,332.00 | 0.1M |
| 2025-01-10 | 1,364.00 | 1,375.00 | 1,342.00 | 1,364.00 | 0.1M |
| 2025-01-09 | 1,392.00 | 1,392.00 | 1,362.00 | 1,364.00 | 0.1M |
| 2025-01-08 | 1,400.00 | 1,418.00 | 1,377.00 | 1,389.00 | 0.1M |
| 2025-01-07 | 1,405.00 | 1,430.00 | 1,395.00 | 1,395.00 | 0.1M |
| 2025-01-06 | 1,355.00 | 1,418.00 | 1,355.00 | 1,415.00 | 0.1M |
| 2025-01-03 | 1,340.00 | 1,387.00 | 1,340.00 | 1,369.00 | 0.1M |
| 2025-01-02 | 1,300.00 | 1,340.00 | 1,290.00 | 1,340.00 | 0.1M |