2,200.00
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 | 2,164.00 | 2,200.00 | 2,159.00 | 2,200.00 | 0.2M |
| 2025-09-25 | 2,163.00 | 2,180.00 | 2,147.00 | 2,162.00 | 0.1M |
| 2025-09-24 | 2,156.00 | 2,176.00 | 2,146.00 | 2,157.00 | 0.0M |
| 2025-09-22 | 2,150.00 | 2,163.00 | 2,150.00 | 2,156.00 | 0.0M |
| 2025-09-19 | 2,144.00 | 2,164.00 | 2,144.00 | 2,148.00 | 0.0M |
| 2025-09-18 | 2,147.00 | 2,156.00 | 2,134.00 | 2,140.00 | 0.0M |
| 2025-09-17 | 2,142.00 | 2,155.00 | 2,136.00 | 2,147.00 | 0.0M |
| 2025-09-16 | 2,139.00 | 2,151.00 | 2,132.00 | 2,151.00 | 0.0M |
| 2025-09-12 | 2,137.00 | 2,148.00 | 2,128.00 | 2,139.00 | 0.0M |
| 2025-09-11 | 2,139.00 | 2,155.00 | 2,128.00 | 2,135.00 | 0.0M |
| 2025-09-10 | 2,129.00 | 2,146.00 | 2,123.00 | 2,146.00 | 0.0M |
| 2025-09-09 | 2,123.00 | 2,137.00 | 2,107.00 | 2,125.00 | 0.0M |
| 2025-09-08 | 2,116.00 | 2,127.00 | 2,110.00 | 2,112.00 | 0.1M |
| 2025-09-05 | 2,116.00 | 2,127.00 | 2,106.00 | 2,120.00 | 0.0M |
| 2025-09-04 | 2,152.00 | 2,152.00 | 2,107.00 | 2,115.00 | 0.1M |
| 2025-09-03 | 2,184.00 | 2,193.00 | 2,152.00 | 2,152.00 | 0.1M |
| 2025-09-02 | 2,144.00 | 2,193.00 | 2,118.00 | 2,188.00 | 0.1M |
| 2025-09-01 | 2,159.00 | 2,170.00 | 2,127.00 | 2,134.00 | 0.1M |
| 2025-08-29 | 2,125.00 | 2,148.00 | 2,112.00 | 2,148.00 | 0.1M |
| 2025-08-28 | 2,116.00 | 2,134.00 | 2,108.00 | 2,120.00 | 0.0M |
| 2025-08-27 | 2,102.00 | 2,124.00 | 2,098.00 | 2,116.00 | 0.1M |
| 2025-08-26 | 2,096.00 | 2,102.00 | 2,086.00 | 2,094.00 | 0.1M |
| 2025-08-25 | 2,108.00 | 2,119.00 | 2,087.00 | 2,087.00 | 0.1M |
| 2025-08-22 | 2,101.00 | 2,120.00 | 2,095.00 | 2,119.00 | 0.1M |
| 2025-08-21 | 2,101.00 | 2,129.00 | 2,085.00 | 2,101.00 | 0.1M |
| 2025-08-20 | 2,065.00 | 2,128.00 | 2,065.00 | 2,112.00 | 0.1M |
| 2025-08-19 | 2,055.00 | 2,072.00 | 2,044.00 | 2,069.00 | 0.1M |
| 2025-08-18 | 2,072.00 | 2,072.00 | 2,043.00 | 2,048.00 | 0.1M |
| 2025-08-15 | 2,054.00 | 2,056.00 | 2,040.00 | 2,049.00 | 0.1M |
| 2025-08-14 | 2,044.00 | 2,059.00 | 2,044.00 | 2,052.00 | 0.1M |
| 2025-08-13 | 2,067.00 | 2,086.00 | 2,047.00 | 2,062.00 | 0.1M |
| 2025-08-12 | 2,047.00 | 2,075.00 | 2,041.00 | 2,075.00 | 0.1M |
| 2025-08-08 | 2,030.00 | 2,062.00 | 2,025.00 | 2,055.00 | 0.1M |
| 2025-08-07 | 2,026.00 | 2,035.00 | 2,018.00 | 2,027.00 | 0.0M |
| 2025-08-06 | 2,013.00 | 2,035.00 | 2,013.00 | 2,026.00 | 0.0M |
| 2025-08-05 | 2,014.00 | 2,020.00 | 2,011.00 | 2,013.00 | 0.0M |
| 2025-08-04 | 2,006.00 | 2,021.00 | 2,000.00 | 2,014.00 | 0.0M |
| 2025-08-01 | 1,996.00 | 2,027.00 | 1,996.00 | 2,024.00 | 0.0M |
| 2025-07-31 | 1,995.00 | 1,998.00 | 1,987.00 | 1,994.00 | 0.0M |
| 2025-07-30 | 1,981.00 | 1,992.00 | 1,980.00 | 1,987.00 | 0.0M |
| 2025-07-29 | 1,968.00 | 1,981.00 | 1,968.00 | 1,979.00 | 0.0M |
| 2025-07-28 | 1,973.00 | 1,975.00 | 1,950.00 | 1,970.00 | 0.0M |
| 2025-07-25 | 1,968.00 | 1,982.00 | 1,961.00 | 1,975.00 | 0.0M |
| 2025-07-24 | 1,965.00 | 1,974.00 | 1,958.00 | 1,969.00 | 0.0M |
| 2025-07-23 | 1,940.00 | 1,958.00 | 1,940.00 | 1,958.00 | 0.0M |
| 2025-07-22 | 1,950.00 | 1,956.00 | 1,938.00 | 1,938.00 | 0.0M |
| 2025-07-18 | 1,958.00 | 1,961.00 | 1,953.00 | 1,956.00 | 0.0M |
| 2025-07-17 | 1,956.00 | 1,960.00 | 1,941.00 | 1,958.00 | 0.0M |
| 2025-07-16 | 1,966.00 | 1,966.00 | 1,956.00 | 1,956.00 | 0.0M |
| 2025-07-15 | 1,972.00 | 1,974.00 | 1,958.00 | 1,958.00 | 0.0M |
| 2025-07-14 | 1,979.00 | 1,984.00 | 1,970.00 | 1,972.00 | 0.0M |
| 2025-07-11 | 1,973.00 | 1,984.00 | 1,971.00 | 1,975.00 | 0.0M |
| 2025-07-10 | 1,986.00 | 1,986.00 | 1,964.00 | 1,966.00 | 0.0M |
| 2025-07-09 | 1,978.00 | 1,987.00 | 1,978.00 | 1,982.00 | 0.0M |
| 2025-07-08 | 1,979.00 | 1,985.00 | 1,972.00 | 1,984.00 | 0.0M |
| 2025-07-07 | 1,972.00 | 1,988.00 | 1,972.00 | 1,979.00 | 0.0M |
| 2025-07-04 | 1,977.00 | 1,979.00 | 1,971.00 | 1,971.00 | 0.0M |
| 2025-07-03 | 1,971.00 | 1,977.00 | 1,968.00 | 1,971.00 | 0.0M |
| 2025-07-02 | 1,975.00 | 1,980.00 | 1,970.00 | 1,972.00 | 0.0M |
| 2025-07-01 | 1,981.00 | 1,988.00 | 1,972.00 | 1,972.00 | 0.0M |
| 2025-06-30 | 1,993.00 | 1,993.00 | 1,979.00 | 1,979.00 | 0.0M |
| 2025-06-27 | 1,975.00 | 1,986.00 | 1,975.00 | 1,986.00 | 0.0M |
| 2025-06-26 | 1,970.00 | 1,975.00 | 1,967.00 | 1,974.00 | 0.0M |
| 2025-06-25 | 1,977.00 | 1,977.00 | 1,965.00 | 1,967.00 | 0.0M |
| 2025-06-24 | 1,991.00 | 1,991.00 | 1,978.00 | 1,979.00 | 0.0M |
| 2025-06-23 | 1,989.00 | 1,989.00 | 1,972.00 | 1,977.00 | 0.0M |
| 2025-06-20 | 2,003.00 | 2,003.00 | 1,985.00 | 1,985.00 | 0.0M |
| 2025-06-19 | 2,005.00 | 2,008.00 | 2,001.00 | 2,005.00 | 0.0M |
| 2025-06-18 | 1,999.00 | 2,006.00 | 1,996.00 | 2,006.00 | 0.0M |
| 2025-06-17 | 1,997.00 | 2,000.00 | 1,989.00 | 1,999.00 | 0.0M |
| 2025-06-16 | 1,991.00 | 1,999.00 | 1,987.00 | 1,999.00 | 0.0M |
| 2025-06-13 | 1,985.00 | 1,995.00 | 1,983.00 | 1,991.00 | 0.0M |
| 2025-06-12 | 1,984.00 | 1,989.00 | 1,984.00 | 1,985.00 | 0.0M |
| 2025-06-11 | 1,985.00 | 1,992.00 | 1,977.00 | 1,989.00 | 0.0M |
| 2025-06-10 | 1,986.00 | 1,991.00 | 1,985.00 | 1,985.00 | 0.0M |
| 2025-06-09 | 1,991.00 | 1,995.00 | 1,987.00 | 1,990.00 | 0.0M |
| 2025-06-06 | 1,989.00 | 1,998.00 | 1,985.00 | 1,991.00 | 0.0M |
| 2025-06-05 | 1,987.00 | 1,990.00 | 1,981.00 | 1,989.00 | 0.0M |
| 2025-06-04 | 1,995.00 | 1,998.00 | 1,985.00 | 1,991.00 | 0.0M |
| 2025-06-03 | 2,003.00 | 2,007.00 | 1,991.00 | 1,993.00 | 0.0M |
| 2025-06-02 | 2,003.00 | 2,013.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-05-30 | 2,000.00 | 2,020.00 | 1,995.00 | 2,008.00 | 0.0M |
| 2025-05-29 | 2,031.00 | 2,031.00 | 2,002.00 | 2,009.00 | 0.0M |
| 2025-05-28 | 2,027.00 | 2,032.00 | 2,013.00 | 2,013.00 | 0.0M |
| 2025-05-27 | 2,028.00 | 2,031.00 | 2,016.00 | 2,027.00 | 0.0M |
| 2025-05-26 | 2,019.00 | 2,027.00 | 2,019.00 | 2,023.00 | 0.0M |
| 2025-05-23 | 2,026.00 | 2,026.00 | 2,010.00 | 2,019.00 | 0.0M |
| 2025-05-22 | 2,008.00 | 2,021.00 | 2,004.00 | 2,005.00 | 0.0M |
| 2025-05-21 | 2,014.00 | 2,025.00 | 2,013.00 | 2,016.00 | 0.0M |
| 2025-05-20 | 2,036.00 | 2,036.00 | 2,003.00 | 2,008.00 | 0.0M |
| 2025-05-19 | 2,026.00 | 2,039.00 | 2,021.00 | 2,026.00 | 0.0M |
| 2025-05-16 | 2,001.00 | 2,033.00 | 1,989.00 | 2,033.00 | 0.0M |
| 2025-05-15 | 2,001.00 | 2,010.00 | 1,993.00 | 1,993.00 | 0.0M |
| 2025-05-14 | 2,014.00 | 2,018.00 | 1,996.00 | 2,004.00 | 0.0M |
| 2025-05-13 | 2,027.00 | 2,032.00 | 2,021.00 | 2,024.00 | 0.0M |
| 2025-05-12 | 2,016.00 | 2,027.00 | 2,005.00 | 2,026.00 | 0.0M |
| 2025-05-09 | 2,015.00 | 2,015.00 | 2,003.00 | 2,004.00 | 0.0M |
| 2025-05-08 | 2,013.00 | 2,018.00 | 1,996.00 | 2,015.00 | 0.0M |
| 2025-05-07 | 2,012.00 | 2,020.00 | 2,005.00 | 2,009.00 | 0.0M |
| 2025-05-02 | 2,032.00 | 2,032.00 | 2,000.00 | 2,012.00 | 0.0M |
| 2025-05-01 | 2,018.00 | 2,024.00 | 2,010.00 | 2,022.00 | 0.0M |
| 2025-04-30 | 2,039.00 | 2,039.00 | 2,007.00 | 2,018.00 | 0.0M |
| 2025-04-28 | 2,023.00 | 2,029.00 | 2,016.00 | 2,029.00 | 0.0M |
| 2025-04-25 | 2,021.00 | 2,029.00 | 2,013.00 | 2,019.00 | 0.0M |
| 2025-04-24 | 2,061.00 | 2,062.00 | 2,030.00 | 2,038.00 | 0.0M |
| 2025-04-23 | 2,057.00 | 2,075.00 | 2,052.00 | 2,062.00 | 0.0M |
| 2025-04-22 | 2,039.00 | 2,051.00 | 2,036.00 | 2,051.00 | 0.0M |
| 2025-04-21 | 2,034.00 | 2,034.00 | 2,014.00 | 2,029.00 | 0.0M |
| 2025-04-18 | 2,005.00 | 2,029.00 | 2,005.00 | 2,029.00 | 0.0M |
| 2025-04-17 | 1,994.00 | 2,009.00 | 1,994.00 | 2,005.00 | 0.0M |
| 2025-04-16 | 2,001.00 | 2,003.00 | 1,990.00 | 1,995.00 | 0.0M |
| 2025-04-15 | 2,015.00 | 2,015.00 | 1,997.00 | 1,997.00 | 0.0M |
| 2025-04-14 | 2,006.00 | 2,010.00 | 1,995.00 | 2,003.00 | 0.0M |
| 2025-04-11 | 1,963.00 | 2,004.00 | 1,963.00 | 1,995.00 | 0.0M |
| 2025-04-10 | 2,003.00 | 2,003.00 | 1,968.00 | 1,992.00 | 0.0M |
| 2025-04-09 | 1,920.00 | 1,940.00 | 1,903.00 | 1,923.00 | 0.0M |
| 2025-04-08 | 1,926.00 | 1,953.00 | 1,906.00 | 1,944.00 | 0.0M |
| 2025-04-07 | 1,830.00 | 1,900.00 | 1,819.00 | 1,870.00 | 0.0M |
| 2025-04-04 | 1,958.00 | 1,970.00 | 1,918.00 | 1,936.00 | 0.1M |
| 2025-04-03 | 1,963.00 | 1,989.00 | 1,953.00 | 1,984.00 | 0.0M |
| 2025-04-02 | 2,007.00 | 2,007.00 | 1,994.00 | 1,997.00 | 0.0M |
| 2025-04-01 | 2,007.00 | 2,012.00 | 2,001.00 | 2,001.00 | 0.0M |
| 2025-03-31 | 2,020.00 | 2,025.00 | 1,991.00 | 1,997.00 | 0.0M |
| 2025-03-28 | 2,036.00 | 2,045.00 | 2,018.00 | 2,034.00 | 0.1M |
| 2025-03-27 | 2,052.00 | 2,063.00 | 2,040.00 | 2,063.00 | 0.2M |
| 2025-03-26 | 2,053.00 | 2,056.00 | 2,044.00 | 2,055.00 | 0.0M |
| 2025-03-25 | 2,050.00 | 2,055.00 | 2,040.00 | 2,053.00 | 0.0M |
| 2025-03-24 | 2,056.00 | 2,059.00 | 2,035.00 | 2,037.00 | 0.0M |
| 2025-03-21 | 2,042.00 | 2,050.00 | 2,037.00 | 2,049.00 | 0.0M |
| 2025-03-19 | 2,061.00 | 2,061.00 | 2,044.00 | 2,044.00 | 0.0M |
| 2025-03-18 | 2,051.00 | 2,066.00 | 2,051.00 | 2,065.00 | 0.0M |
| 2025-03-17 | 2,040.00 | 2,061.00 | 2,040.00 | 2,051.00 | 0.0M |
| 2025-03-14 | 2,023.00 | 2,046.00 | 2,023.00 | 2,040.00 | 0.0M |
| 2025-03-13 | 2,030.00 | 2,045.00 | 2,030.00 | 2,043.00 | 0.0M |
| 2025-03-12 | 2,026.00 | 2,049.00 | 2,016.00 | 2,039.00 | 0.0M |
| 2025-03-11 | 2,031.00 | 2,038.00 | 2,020.00 | 2,034.00 | 0.0M |
| 2025-03-10 | 2,058.00 | 2,058.00 | 2,033.00 | 2,033.00 | 0.1M |
| 2025-03-07 | 2,064.00 | 2,072.00 | 2,054.00 | 2,055.00 | 0.0M |
| 2025-03-06 | 2,061.00 | 2,086.00 | 2,058.00 | 2,086.00 | 0.1M |
| 2025-03-05 | 2,067.00 | 2,071.00 | 2,056.00 | 2,056.00 | 0.1M |
| 2025-03-04 | 2,066.00 | 2,066.00 | 2,004.00 | 2,050.00 | 0.0M |
| 2025-03-03 | 2,030.00 | 2,069.00 | 2,024.00 | 2,066.00 | 0.0M |
| 2025-02-28 | 2,030.00 | 2,037.00 | 2,019.00 | 2,020.00 | 0.1M |
| 2025-02-27 | 2,028.00 | 2,041.00 | 2,013.00 | 2,034.00 | 0.1M |
| 2025-02-26 | 2,018.00 | 2,018.00 | 1,998.00 | 2,012.00 | 0.1M |
| 2025-02-25 | 1,999.00 | 2,009.00 | 1,985.00 | 1,999.00 | 0.1M |
| 2025-02-21 | 2,001.00 | 2,009.00 | 1,996.00 | 2,005.00 | 0.1M |
| 2025-02-20 | 2,035.00 | 2,035.00 | 2,009.00 | 2,015.00 | 0.1M |
| 2025-02-19 | 2,036.00 | 2,041.00 | 2,028.00 | 2,031.00 | 0.0M |
| 2025-02-18 | 2,048.00 | 2,049.00 | 2,026.00 | 2,044.00 | 0.0M |
| 2025-02-17 | 2,032.00 | 2,035.00 | 2,020.00 | 2,031.00 | 0.0M |
| 2025-02-14 | 2,036.00 | 2,036.00 | 2,020.00 | 2,020.00 | 0.0M |
| 2025-02-13 | 2,030.00 | 2,035.00 | 2,018.00 | 2,035.00 | 0.0M |
| 2025-02-12 | 2,017.00 | 2,017.00 | 2,003.00 | 2,004.00 | 0.0M |
| 2025-02-10 | 2,010.00 | 2,015.00 | 2,001.00 | 2,004.00 | 0.0M |
| 2025-02-07 | 2,011.00 | 2,012.00 | 1,997.00 | 2,010.00 | 0.0M |
| 2025-02-06 | 2,003.00 | 2,015.00 | 2,003.00 | 2,014.00 | 0.0M |
| 2025-02-05 | 2,000.00 | 2,016.00 | 2,000.00 | 2,001.00 | 0.0M |
| 2025-02-04 | 2,005.00 | 2,024.00 | 1,995.00 | 1,998.00 | 0.0M |
| 2025-02-03 | 2,016.00 | 2,027.00 | 1,996.00 | 1,996.00 | 0.0M |
| 2025-01-31 | 2,034.00 | 2,034.00 | 2,018.00 | 2,021.00 | 0.0M |
| 2025-01-30 | 2,017.00 | 2,031.00 | 2,017.00 | 2,029.00 | 0.0M |
| 2025-01-29 | 2,030.00 | 2,035.00 | 2,017.00 | 2,017.00 | 0.0M |
| 2025-01-28 | 1,997.00 | 2,039.00 | 1,997.00 | 2,039.00 | 0.0M |
| 2025-01-27 | 1,999.00 | 2,011.00 | 1,991.00 | 2,011.00 | 0.0M |
| 2025-01-24 | 1,990.00 | 1,995.00 | 1,981.00 | 1,984.00 | 0.0M |
| 2025-01-23 | 1,983.00 | 1,987.00 | 1,979.00 | 1,979.00 | 0.0M |
| 2025-01-22 | 1,995.00 | 1,996.00 | 1,983.00 | 1,983.00 | 0.0M |
| 2025-01-21 | 1,985.00 | 1,991.00 | 1,984.00 | 1,986.00 | 0.0M |
| 2025-01-20 | 2,000.00 | 2,000.00 | 1,981.00 | 1,994.00 | 0.0M |
| 2025-01-17 | 1,990.00 | 2,004.00 | 1,985.00 | 1,991.00 | 0.0M |
| 2025-01-16 | 2,003.00 | 2,003.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2025-01-15 | 1,989.00 | 2,002.00 | 1,989.00 | 1,995.00 | 0.0M |
| 2025-01-14 | 2,008.00 | 2,008.00 | 1,972.00 | 1,983.00 | 0.0M |
| 2025-01-10 | 2,000.00 | 2,011.00 | 1,996.00 | 1,997.00 | 0.0M |
| 2025-01-09 | 2,008.00 | 2,009.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-01-08 | 2,012.00 | 2,012.00 | 2,008.00 | 2,008.00 | 0.0M |
| 2025-01-07 | 2,023.00 | 2,025.00 | 2,011.00 | 2,011.00 | 0.0M |
| 2025-01-06 | 2,030.00 | 2,030.00 | 2,011.00 | 2,011.00 | 0.0M |