2,085.00
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 | 1,848.00 | 2,085.00 | 1,848.00 | 2,085.00 | 0.0M |
| 2025-09-26 | 1,838.00 | 1,860.00 | 1,838.00 | 1,848.00 | 0.0M |
| 2025-09-25 | 1,873.00 | 1,873.00 | 1,852.00 | 1,860.00 | 0.0M |
| 2025-09-24 | 1,876.00 | 1,876.00 | 1,842.00 | 1,853.00 | 0.0M |
| 2025-09-23 | 1,881.00 | 1,881.00 | 1,851.00 | 1,876.00 | 0.0M |
| 2025-09-22 | 1,850.00 | 1,881.00 | 1,850.00 | 1,877.00 | 0.0M |
| 2025-09-19 | 1,965.00 | 1,965.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2025-09-18 | 1,911.00 | 1,930.00 | 1,896.00 | 1,930.00 | 0.0M |
| 2025-09-17 | 1,863.00 | 1,885.00 | 1,857.00 | 1,885.00 | 0.0M |
| 2025-09-16 | 1,855.00 | 1,865.00 | 1,844.00 | 1,863.00 | 0.0M |
| 2025-09-15 | 1,960.00 | 1,990.00 | 1,900.00 | 1,900.00 | 0.1M |
| 2025-09-12 | 2,005.00 | 2,005.00 | 1,984.00 | 1,990.00 | 0.0M |
| 2025-09-11 | 2,035.00 | 2,035.00 | 1,996.00 | 1,996.00 | 0.0M |
| 2025-09-10 | 2,070.00 | 2,070.00 | 2,020.00 | 2,020.00 | 0.0M |
| 2025-09-09 | 2,035.00 | 2,080.00 | 2,030.00 | 2,030.00 | 0.0M |
| 2025-09-08 | 1,986.00 | 2,100.00 | 1,986.00 | 2,020.00 | 0.0M |
| 2025-09-05 | 2,070.00 | 2,070.00 | 1,980.00 | 1,985.00 | 0.0M |
| 2025-09-04 | 2,030.00 | 2,030.00 | 1,999.00 | 2,015.00 | 0.0M |
| 2025-09-03 | 2,090.00 | 2,090.00 | 1,990.00 | 2,015.00 | 0.0M |
| 2025-09-02 | 2,070.00 | 2,145.00 | 2,015.00 | 2,040.00 | 0.0M |
| 2025-09-01 | 2,110.00 | 2,110.00 | 2,070.00 | 2,070.00 | 0.0M |
| 2025-08-29 | 2,100.00 | 2,120.00 | 2,095.00 | 2,115.00 | 0.0M |
| 2025-08-28 | 2,000.00 | 2,100.00 | 2,000.00 | 2,095.00 | 0.0M |
| 2025-08-27 | 2,000.00 | 2,005.00 | 1,975.00 | 1,982.00 | 0.0M |
| 2025-08-26 | 2,025.00 | 2,025.00 | 1,976.00 | 1,981.00 | 0.0M |
| 2025-08-25 | 2,045.00 | 2,045.00 | 2,010.00 | 2,025.00 | 0.0M |
| 2025-08-22 | 2,135.00 | 2,140.00 | 2,015.00 | 2,015.00 | 0.0M |
| 2025-08-21 | 2,145.00 | 2,145.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2025-08-20 | 2,195.00 | 2,195.00 | 2,135.00 | 2,145.00 | 0.0M |
| 2025-08-19 | 2,165.00 | 2,200.00 | 2,165.00 | 2,195.00 | 0.0M |
| 2025-08-18 | 2,210.00 | 2,210.00 | 2,180.00 | 2,190.00 | 0.0M |
| 2025-08-14 | 2,175.00 | 2,260.00 | 2,160.00 | 2,210.00 | 0.0M |
| 2025-08-13 | 2,225.00 | 2,225.00 | 2,170.00 | 2,175.00 | 0.0M |
| 2025-08-12 | 2,235.00 | 2,235.00 | 2,165.00 | 2,220.00 | 0.0M |
| 2025-08-11 | 2,225.00 | 2,225.00 | 2,175.00 | 2,200.00 | 0.0M |
| 2025-08-08 | 2,235.00 | 2,255.00 | 2,195.00 | 2,230.00 | 0.0M |
| 2025-08-07 | 2,225.00 | 2,225.00 | 2,145.00 | 2,215.00 | 0.0M |
| 2025-08-06 | 2,235.00 | 2,235.00 | 2,200.00 | 2,225.00 | 0.0M |
| 2025-08-05 | 2,180.00 | 2,245.00 | 2,180.00 | 2,225.00 | 0.0M |
| 2025-08-04 | 2,190.00 | 2,225.00 | 2,130.00 | 2,225.00 | 0.0M |
| 2025-08-01 | 2,175.00 | 2,190.00 | 2,100.00 | 2,190.00 | 0.0M |
| 2025-07-31 | 2,245.00 | 2,245.00 | 2,200.00 | 2,235.00 | 0.0M |
| 2025-07-30 | 2,230.00 | 2,235.00 | 2,195.00 | 2,225.00 | 0.0M |
| 2025-07-29 | 2,220.00 | 2,220.00 | 2,115.00 | 2,205.00 | 0.0M |
| 2025-07-28 | 2,275.00 | 2,275.00 | 2,185.00 | 2,185.00 | 0.0M |
| 2025-07-25 | 2,285.00 | 2,285.00 | 2,275.00 | 2,275.00 | 0.0M |
| 2025-07-24 | 2,340.00 | 2,365.00 | 2,225.00 | 2,290.00 | 0.0M |
| 2025-07-23 | 2,375.00 | 2,375.00 | 2,320.00 | 2,340.00 | 0.0M |
| 2025-07-22 | 2,375.00 | 2,375.00 | 2,340.00 | 2,375.00 | 0.0M |
| 2025-07-21 | 2,390.00 | 2,395.00 | 2,375.00 | 2,375.00 | 0.0M |
| 2025-07-18 | 2,400.00 | 2,400.00 | 2,345.00 | 2,345.00 | 0.0M |
| 2025-07-17 | 2,390.00 | 2,390.00 | 2,355.00 | 2,370.00 | 0.0M |
| 2025-07-16 | 2,400.00 | 2,400.00 | 2,360.00 | 2,360.00 | 0.0M |
| 2025-07-15 | 2,385.00 | 2,390.00 | 2,350.00 | 2,355.00 | 0.0M |
| 2025-07-14 | 2,355.00 | 2,355.00 | 2,255.00 | 2,300.00 | 0.0M |
| 2025-07-11 | 2,335.00 | 2,365.00 | 2,315.00 | 2,355.00 | 0.0M |
| 2025-07-10 | 2,390.00 | 2,390.00 | 2,305.00 | 2,325.00 | 0.0M |
| 2025-07-09 | 2,280.00 | 2,370.00 | 2,280.00 | 2,370.00 | 0.1M |
| 2025-07-08 | 2,095.00 | 2,230.00 | 2,095.00 | 2,230.00 | 0.0M |
| 2025-07-07 | 2,050.00 | 2,100.00 | 2,050.00 | 2,080.00 | 0.0M |
| 2025-07-04 | 2,255.00 | 2,255.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2025-07-03 | 2,360.00 | 2,360.00 | 2,250.00 | 2,255.00 | 0.0M |
| 2025-07-02 | 2,325.00 | 2,325.00 | 2,225.00 | 2,320.00 | 0.0M |
| 2025-07-01 | 2,280.00 | 2,350.00 | 2,280.00 | 2,325.00 | 0.0M |
| 2025-06-30 | 2,390.00 | 2,390.00 | 2,180.00 | 2,280.00 | 0.0M |
| 2025-06-27 | 2,360.00 | 2,360.00 | 2,280.00 | 2,320.00 | 0.0M |
| 2025-06-26 | 2,305.00 | 2,315.00 | 2,225.00 | 2,310.00 | 0.0M |
| 2025-06-25 | 2,220.00 | 2,395.00 | 2,220.00 | 2,305.00 | 0.0M |
| 2025-06-24 | 2,185.00 | 2,240.00 | 2,185.00 | 2,210.00 | 0.0M |
| 2025-06-23 | 2,180.00 | 2,180.00 | 2,160.00 | 2,175.00 | 0.0M |
| 2025-06-20 | 2,210.00 | 2,215.00 | 2,185.00 | 2,190.00 | 0.0M |
| 2025-06-19 | 2,360.00 | 2,360.00 | 2,190.00 | 2,205.00 | 0.0M |
| 2025-06-18 | 2,280.00 | 2,350.00 | 2,255.00 | 2,335.00 | 0.0M |
| 2025-06-17 | 2,195.00 | 2,250.00 | 2,175.00 | 2,230.00 | 0.0M |
| 2025-06-16 | 2,175.00 | 2,180.00 | 2,155.00 | 2,175.00 | 0.0M |
| 2025-06-13 | 2,325.00 | 2,325.00 | 2,185.00 | 2,220.00 | 0.0M |
| 2025-06-12 | 2,210.00 | 2,330.00 | 2,170.00 | 2,270.00 | 0.0M |
| 2025-06-11 | 2,150.00 | 2,210.00 | 2,125.00 | 2,210.00 | 0.0M |
| 2025-06-10 | 2,185.00 | 2,185.00 | 2,110.00 | 2,150.00 | 0.0M |
| 2025-06-09 | 2,165.00 | 2,270.00 | 2,165.00 | 2,185.00 | 0.0M |
| 2025-06-05 | 2,120.00 | 2,150.00 | 2,075.00 | 2,150.00 | 0.1M |
| 2025-06-04 | 1,940.00 | 2,120.00 | 1,940.00 | 2,110.00 | 0.1M |
| 2025-06-02 | 1,847.00 | 1,902.00 | 1,847.00 | 1,902.00 | 0.0M |
| 2025-05-30 | 1,865.00 | 1,949.00 | 1,865.00 | 1,878.00 | 0.0M |
| 2025-05-29 | 1,747.00 | 1,849.00 | 1,747.00 | 1,849.00 | 0.0M |
| 2025-05-28 | 1,748.00 | 1,785.00 | 1,743.00 | 1,765.00 | 0.0M |
| 2025-05-27 | 1,740.00 | 1,760.00 | 1,728.00 | 1,748.00 | 0.0M |
| 2025-05-26 | 1,747.00 | 1,750.00 | 1,743.00 | 1,749.00 | 0.0M |
| 2025-05-23 | 1,718.00 | 1,750.00 | 1,710.00 | 1,747.00 | 0.0M |
| 2025-05-22 | 1,739.00 | 1,739.00 | 1,698.00 | 1,718.00 | 0.0M |
| 2025-05-21 | 1,731.00 | 1,755.00 | 1,710.00 | 1,744.00 | 0.0M |
| 2025-05-20 | 1,711.00 | 1,731.00 | 1,702.00 | 1,728.00 | 0.0M |
| 2025-05-19 | 1,710.00 | 1,710.00 | 1,703.00 | 1,710.00 | 0.0M |
| 2025-05-16 | 1,715.00 | 1,733.00 | 1,704.00 | 1,733.00 | 0.0M |
| 2025-05-15 | 1,760.00 | 1,761.00 | 1,718.00 | 1,718.00 | 0.0M |
| 2025-05-14 | 1,756.00 | 1,762.00 | 1,750.00 | 1,752.00 | 0.0M |
| 2025-05-13 | 1,762.00 | 1,762.00 | 1,750.00 | 1,756.00 | 0.0M |
| 2025-05-12 | 1,762.00 | 1,787.00 | 1,751.00 | 1,783.00 | 0.0M |
| 2025-05-09 | 1,800.00 | 1,850.00 | 1,760.00 | 1,765.00 | 0.0M |
| 2025-05-08 | 1,785.00 | 1,785.00 | 1,772.00 | 1,772.00 | 0.0M |
| 2025-05-07 | 1,825.00 | 1,827.00 | 1,810.00 | 1,810.00 | 0.0M |
| 2025-05-02 | 1,781.00 | 1,850.00 | 1,781.00 | 1,840.00 | 0.0M |
| 2025-04-30 | 1,845.00 | 1,861.00 | 1,790.00 | 1,790.00 | 0.0M |
| 2025-04-29 | 1,773.00 | 1,840.00 | 1,773.00 | 1,840.00 | 0.0M |
| 2025-04-28 | 1,778.00 | 1,819.00 | 1,775.00 | 1,784.00 | 0.0M |
| 2025-04-25 | 1,796.00 | 1,819.00 | 1,795.00 | 1,800.00 | 0.0M |
| 2025-04-24 | 1,783.00 | 1,783.00 | 1,749.00 | 1,774.00 | 0.0M |
| 2025-04-23 | 1,797.00 | 1,799.00 | 1,783.00 | 1,783.00 | 0.0M |
| 2025-04-22 | 1,702.00 | 1,775.00 | 1,702.00 | 1,773.00 | 0.0M |
| 2025-04-21 | 1,791.00 | 1,792.00 | 1,728.00 | 1,728.00 | 0.0M |
| 2025-04-18 | 1,770.00 | 1,785.00 | 1,766.00 | 1,772.00 | 0.0M |
| 2025-04-17 | 1,731.00 | 1,785.00 | 1,720.00 | 1,785.00 | 0.0M |
| 2025-04-16 | 1,709.00 | 1,759.00 | 1,709.00 | 1,748.00 | 0.0M |
| 2025-04-15 | 1,689.00 | 1,720.00 | 1,680.00 | 1,687.00 | 0.0M |
| 2025-04-14 | 1,701.00 | 1,701.00 | 1,694.00 | 1,696.00 | 0.0M |
| 2025-04-11 | 1,707.00 | 1,708.00 | 1,701.00 | 1,701.00 | 0.0M |
| 2025-04-10 | 1,707.00 | 1,707.00 | 1,672.00 | 1,704.00 | 0.0M |
| 2025-04-09 | 1,734.00 | 1,734.00 | 1,664.00 | 1,664.00 | 0.0M |
| 2025-04-08 | 1,720.00 | 1,730.00 | 1,693.00 | 1,716.00 | 0.0M |
| 2025-04-07 | 1,771.00 | 1,771.00 | 1,692.00 | 1,695.00 | 0.0M |
| 2025-04-04 | 1,667.00 | 1,700.00 | 1,658.00 | 1,700.00 | 0.0M |
| 2025-04-03 | 1,643.00 | 1,643.00 | 1,605.00 | 1,640.00 | 0.0M |
| 2025-04-02 | 1,614.00 | 1,664.00 | 1,614.00 | 1,644.00 | 0.0M |
| 2025-04-01 | 1,652.00 | 1,652.00 | 1,636.00 | 1,638.00 | 0.0M |
| 2025-03-31 | 1,652.00 | 1,652.00 | 1,599.00 | 1,612.00 | 0.0M |
| 2025-03-28 | 1,664.00 | 1,664.00 | 1,649.00 | 1,650.00 | 0.0M |
| 2025-03-27 | 1,670.00 | 1,670.00 | 1,645.00 | 1,658.00 | 0.0M |
| 2025-03-26 | 1,665.00 | 1,679.00 | 1,665.00 | 1,671.00 | 0.0M |
| 2025-03-25 | 1,691.00 | 1,691.00 | 1,671.00 | 1,671.00 | 0.0M |
| 2025-03-24 | 1,650.00 | 1,696.00 | 1,650.00 | 1,683.00 | 0.0M |
| 2025-03-21 | 1,697.00 | 1,697.00 | 1,684.00 | 1,684.00 | 0.0M |
| 2025-03-20 | 1,672.00 | 1,700.00 | 1,672.00 | 1,692.00 | 0.0M |
| 2025-03-19 | 1,721.00 | 1,721.00 | 1,700.00 | 1,714.00 | 0.0M |
| 2025-03-18 | 1,716.00 | 1,736.00 | 1,714.00 | 1,714.00 | 0.0M |
| 2025-03-17 | 1,718.00 | 1,729.00 | 1,718.00 | 1,726.00 | 0.0M |
| 2025-03-14 | 1,720.00 | 1,729.00 | 1,720.00 | 1,729.00 | 0.0M |
| 2025-03-13 | 1,736.00 | 1,756.00 | 1,716.00 | 1,720.00 | 0.0M |
| 2025-03-12 | 1,717.00 | 1,740.00 | 1,717.00 | 1,727.00 | 0.0M |
| 2025-03-11 | 1,743.00 | 1,743.00 | 1,696.00 | 1,708.00 | 0.0M |
| 2025-03-10 | 1,764.00 | 1,780.00 | 1,744.00 | 1,779.00 | 0.0M |
| 2025-03-07 | 1,783.00 | 1,783.00 | 1,755.00 | 1,762.00 | 0.0M |
| 2025-03-06 | 1,756.00 | 1,799.00 | 1,756.00 | 1,770.00 | 0.0M |
| 2025-03-05 | 1,692.00 | 1,780.00 | 1,692.00 | 1,771.00 | 0.0M |
| 2025-03-04 | 1,745.00 | 1,753.00 | 1,731.00 | 1,731.00 | 0.0M |
| 2025-02-28 | 1,694.00 | 1,729.00 | 1,694.00 | 1,718.00 | 0.0M |
| 2025-02-27 | 1,720.00 | 1,745.00 | 1,720.00 | 1,743.00 | 0.0M |
| 2025-02-26 | 1,730.00 | 1,730.00 | 1,700.00 | 1,705.00 | 0.0M |
| 2025-02-25 | 1,755.00 | 1,761.00 | 1,719.00 | 1,719.00 | 0.0M |
| 2025-02-24 | 1,754.00 | 1,769.00 | 1,754.00 | 1,757.00 | 0.0M |
| 2025-02-21 | 1,760.00 | 1,760.00 | 1,707.00 | 1,754.00 | 0.0M |
| 2025-02-20 | 1,760.00 | 1,760.00 | 1,724.00 | 1,731.00 | 0.0M |
| 2025-02-19 | 1,756.00 | 1,767.00 | 1,756.00 | 1,761.00 | 0.0M |
| 2025-02-18 | 1,748.00 | 1,748.00 | 1,724.00 | 1,744.00 | 0.0M |
| 2025-02-17 | 1,670.00 | 1,745.00 | 1,670.00 | 1,735.00 | 0.0M |
| 2025-02-14 | 1,726.00 | 1,726.00 | 1,699.00 | 1,720.00 | 0.0M |
| 2025-02-13 | 1,698.00 | 1,734.00 | 1,666.00 | 1,711.00 | 0.0M |
| 2025-02-12 | 1,698.00 | 1,699.00 | 1,680.00 | 1,698.00 | 0.0M |
| 2025-02-11 | 1,660.00 | 1,662.00 | 1,657.00 | 1,659.00 | 0.0M |
| 2025-02-10 | 1,635.00 | 1,654.00 | 1,631.00 | 1,651.00 | 0.0M |
| 2025-02-07 | 1,677.00 | 1,677.00 | 1,621.00 | 1,642.00 | 0.0M |
| 2025-02-06 | 1,664.00 | 1,676.00 | 1,664.00 | 1,671.00 | 0.0M |
| 2025-02-05 | 1,657.00 | 1,660.00 | 1,655.00 | 1,657.00 | 0.0M |
| 2025-02-04 | 1,642.00 | 1,654.00 | 1,642.00 | 1,653.00 | 0.0M |
| 2025-02-03 | 1,647.00 | 1,656.00 | 1,646.00 | 1,647.00 | 0.0M |
| 2025-01-31 | 1,661.00 | 1,661.00 | 1,647.00 | 1,647.00 | 0.0M |
| 2025-01-24 | 1,693.00 | 1,693.00 | 1,656.00 | 1,685.00 | 0.0M |
| 2025-01-23 | 1,679.00 | 1,687.00 | 1,679.00 | 1,680.00 | 0.0M |
| 2025-01-22 | 1,689.00 | 1,689.00 | 1,641.00 | 1,679.00 | 0.0M |
| 2025-01-21 | 1,699.00 | 1,699.00 | 1,661.00 | 1,661.00 | 0.0M |
| 2025-01-20 | 1,699.00 | 1,700.00 | 1,690.00 | 1,699.00 | 0.0M |
| 2025-01-17 | 1,688.00 | 1,699.00 | 1,688.00 | 1,699.00 | 0.0M |
| 2025-01-16 | 1,696.00 | 1,696.00 | 1,673.00 | 1,679.00 | 0.0M |
| 2025-01-15 | 1,719.00 | 1,719.00 | 1,670.00 | 1,672.00 | 0.0M |
| 2025-01-14 | 1,691.00 | 1,719.00 | 1,691.00 | 1,719.00 | 0.0M |
| 2025-01-13 | 1,723.00 | 1,723.00 | 1,688.00 | 1,713.00 | 0.0M |
| 2025-01-10 | 1,711.00 | 1,730.00 | 1,710.00 | 1,720.00 | 0.0M |
| 2025-01-09 | 1,711.00 | 1,718.00 | 1,701.00 | 1,711.00 | 0.0M |
| 2025-01-08 | 1,750.00 | 1,750.00 | 1,711.00 | 1,711.00 | 0.0M |
| 2025-01-07 | 1,780.00 | 1,780.00 | 1,732.00 | 1,758.00 | 0.0M |
| 2025-01-06 | 1,743.00 | 1,770.00 | 1,702.00 | 1,770.00 | 0.0M |
| 2025-01-03 | 1,735.00 | 1,735.00 | 1,698.00 | 1,712.00 | 0.0M |
| 2025-01-02 | 1,683.00 | 1,735.00 | 1,683.00 | 1,700.00 | 0.0M |