3,219.00
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 | 3,220.00 | 3,229.00 | 3,219.00 | 3,219.00 | 0.0M |
| 2025-09-25 | 3,216.00 | 3,218.00 | 3,209.00 | 3,218.00 | 0.0M |
| 2025-09-24 | 3,195.00 | 3,195.00 | 3,183.00 | 3,192.00 | 0.0M |
| 2025-09-22 | 3,188.00 | 3,210.00 | 3,188.00 | 3,210.00 | 0.0M |
| 2025-09-19 | 3,213.00 | 3,220.00 | 3,160.00 | 3,186.00 | 0.0M |
| 2025-09-18 | 3,189.00 | 3,189.00 | 3,186.00 | 3,186.00 | 0.0M |
| 2025-09-17 | 3,190.00 | 3,190.00 | 3,181.00 | 3,182.00 | 0.0M |
| 2025-09-16 | 3,204.00 | 3,204.00 | 3,190.00 | 3,190.00 | 0.0M |
| 2025-09-12 | 3,207.00 | 3,207.00 | 3,189.00 | 3,189.00 | 0.0M |
| 2025-09-11 | 3,171.00 | 3,180.00 | 3,168.00 | 3,180.00 | 0.0M |
| 2025-09-10 | 3,158.00 | 3,160.00 | 3,155.00 | 3,159.00 | 0.0M |
| 2025-09-09 | 3,187.00 | 3,188.00 | 3,157.00 | 3,157.00 | 0.0M |
| 2025-09-08 | 3,164.00 | 3,174.00 | 3,161.00 | 3,171.00 | 0.0M |
| 2025-09-05 | 3,138.00 | 3,142.00 | 3,122.00 | 3,122.00 | 0.0M |
| 2025-09-04 | 3,090.00 | 3,113.00 | 3,090.00 | 3,113.00 | 0.0M |
| 2025-09-03 | 3,108.00 | 3,108.00 | 3,077.00 | 3,080.00 | 0.0M |
| 2025-09-02 | 3,105.00 | 3,115.00 | 3,104.00 | 3,113.00 | 0.0M |
| 2025-09-01 | 3,092.00 | 3,111.00 | 3,078.00 | 3,079.00 | 0.0M |
| 2025-08-29 | 3,114.00 | 3,114.00 | 3,110.00 | 3,110.00 | 0.0M |
| 2025-08-28 | 3,094.00 | 3,125.00 | 3,091.00 | 3,125.00 | 0.0M |
| 2025-08-27 | 3,107.00 | 3,108.00 | 3,099.00 | 3,099.00 | 0.0M |
| 2025-08-26 | 3,129.00 | 3,129.00 | 3,100.00 | 3,108.00 | 0.0M |
| 2025-08-25 | 3,154.00 | 3,156.00 | 3,136.00 | 3,137.00 | 0.0M |
| 2025-08-22 | 3,122.00 | 3,130.00 | 3,120.00 | 3,120.00 | 0.0M |
| 2025-08-21 | 3,131.00 | 3,131.00 | 3,118.00 | 3,119.00 | 0.0M |
| 2025-08-20 | 3,140.00 | 3,143.00 | 3,129.00 | 3,131.00 | 0.1M |
| 2025-08-19 | 3,162.00 | 3,162.00 | 3,155.00 | 3,155.00 | 0.0M |
| 2025-08-18 | 3,144.00 | 3,159.00 | 3,144.00 | 3,159.00 | 0.0M |
| 2025-08-15 | 3,108.00 | 3,141.00 | 3,107.00 | 3,141.00 | 0.0M |
| 2025-08-14 | 3,111.00 | 3,111.00 | 3,090.00 | 3,090.00 | 0.0M |
| 2025-08-13 | 3,120.00 | 3,129.00 | 3,120.00 | 3,124.00 | 0.0M |
| 2025-08-12 | 3,076.00 | 3,114.00 | 3,076.00 | 3,093.00 | 0.0M |
| 2025-08-08 | 3,033.00 | 3,071.00 | 3,033.00 | 3,052.00 | 0.0M |
| 2025-08-07 | 2,993.00 | 3,023.00 | 2,993.00 | 3,021.00 | 0.0M |
| 2025-08-06 | 2,970.00 | 2,999.00 | 2,970.00 | 2,998.00 | 0.0M |
| 2025-08-05 | 2,961.00 | 2,974.00 | 2,956.00 | 2,969.50 | 0.0M |
| 2025-08-04 | 2,911.50 | 2,947.50 | 2,911.50 | 2,946.50 | 0.0M |
| 2025-08-01 | 2,970.00 | 2,990.50 | 2,965.50 | 2,990.50 | 0.0M |
| 2025-07-31 | 2,956.00 | 2,975.00 | 2,956.00 | 2,974.50 | 0.0M |
| 2025-07-30 | 2,939.00 | 2,947.00 | 2,938.50 | 2,945.00 | 0.0M |
| 2025-07-29 | 2,944.00 | 2,944.00 | 2,935.50 | 2,938.50 | 0.0M |
| 2025-07-28 | 2,981.00 | 2,981.00 | 2,970.50 | 2,970.50 | 0.0M |
| 2025-07-25 | 3,001.00 | 3,001.00 | 2,982.50 | 2,982.50 | 0.0M |
| 2025-07-24 | 3,009.00 | 3,013.00 | 3,009.00 | 3,012.00 | 0.0M |
| 2025-07-23 | 2,918.00 | 2,967.50 | 2,913.00 | 2,967.50 | 0.1M |
| 2025-07-22 | 2,865.50 | 2,878.50 | 2,850.50 | 2,850.50 | 0.1M |
| 2025-07-18 | 2,864.00 | 2,864.00 | 2,863.50 | 2,863.50 | 0.0M |
| 2025-07-17 | 2,840.00 | 2,850.50 | 2,840.00 | 2,850.50 | 0.0M |
| 2025-07-16 | 2,857.00 | 2,857.00 | 2,854.00 | 2,857.00 | 0.0M |
| 2025-07-15 | 2,853.00 | 2,861.50 | 2,852.00 | 2,852.00 | 0.0M |
| 2025-07-14 | 2,846.50 | 2,852.50 | 2,846.00 | 2,852.50 | 0.0M |
| 2025-07-11 | 2,859.00 | 2,868.00 | 2,846.00 | 2,851.50 | 0.0M |
| 2025-07-10 | 2,839.50 | 2,839.50 | 2,831.00 | 2,833.00 | 0.0M |
| 2025-07-09 | 2,861.00 | 2,861.00 | 2,848.00 | 2,855.00 | 0.1M |
| 2025-07-08 | 2,837.50 | 2,848.00 | 2,837.50 | 2,845.00 | 0.0M |
| 2025-07-07 | 2,856.00 | 2,856.00 | 2,844.00 | 2,844.00 | 0.0M |
| 2025-07-04 | 2,872.00 | 2,872.50 | 2,855.50 | 2,855.50 | 0.0M |
| 2025-07-03 | 2,847.00 | 2,854.50 | 2,847.00 | 2,854.00 | 0.0M |
| 2025-07-02 | 2,846.00 | 2,859.00 | 2,842.00 | 2,857.50 | 0.0M |
| 2025-07-01 | 2,873.00 | 2,873.00 | 2,855.50 | 2,858.00 | 0.0M |
| 2025-06-30 | 2,895.00 | 2,896.00 | 2,875.50 | 2,878.50 | 0.1M |
| 2025-06-27 | 2,853.00 | 2,874.00 | 2,850.00 | 2,866.50 | 0.0M |
| 2025-06-26 | 2,810.50 | 2,830.00 | 2,810.50 | 2,830.00 | 0.0M |
| 2025-06-25 | 2,799.00 | 2,805.00 | 2,799.00 | 2,805.00 | 0.0M |
| 2025-06-24 | 2,817.00 | 2,817.00 | 2,817.00 | 2,817.00 | 0.0M |
| 2025-06-23 | 2,785.50 | 2,786.50 | 2,772.00 | 2,786.50 | 0.1M |
| 2025-06-20 | 2,816.50 | 2,818.50 | 2,798.00 | 2,798.00 | 0.0M |
| 2025-06-19 | 2,829.00 | 2,829.00 | 2,812.00 | 2,820.00 | 0.0M |
| 2025-06-18 | 2,806.50 | 2,827.00 | 2,806.50 | 2,827.00 | 0.0M |
| 2025-06-17 | 2,804.50 | 2,811.50 | 2,802.00 | 2,811.00 | 0.1M |
| 2025-06-16 | 2,800.00 | 2,806.00 | 2,798.00 | 2,799.50 | 0.0M |
| 2025-06-13 | 2,795.50 | 2,800.50 | 2,781.50 | 2,781.50 | 0.0M |
| 2025-06-12 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0M |
| 2025-06-11 | 2,811.00 | 2,815.50 | 2,811.00 | 2,815.50 | 0.0M |
| 2025-06-10 | 2,818.50 | 2,823.50 | 2,810.00 | 2,810.00 | 0.0M |
| 2025-06-09 | 2,811.50 | 2,811.50 | 2,808.50 | 2,808.50 | 0.0M |
| 2025-06-06 | 2,788.00 | 2,795.00 | 2,788.00 | 2,795.00 | 0.0M |
| 2025-06-05 | 2,780.50 | 2,781.50 | 2,779.00 | 2,781.50 | 0.0M |
| 2025-06-04 | 2,807.50 | 2,814.50 | 2,807.50 | 2,811.00 | 0.0M |
| 2025-06-03 | 2,804.50 | 2,811.50 | 2,800.50 | 2,803.50 | 0.0M |
| 2025-06-02 | 2,804.50 | 2,804.50 | 2,804.50 | 2,804.50 | 0.0M |
| 2025-05-30 | 2,796.50 | 2,796.50 | 2,796.50 | 2,796.50 | 0.0M |
| 2025-05-29 | 2,815.50 | 2,815.50 | 2,815.50 | 2,815.50 | 0.0M |
| 2025-05-28 | 2,820.50 | 2,822.00 | 2,808.50 | 2,812.00 | 0.0M |
| 2025-05-27 | 2,775.00 | 2,778.50 | 2,775.00 | 2,778.50 | 0.0M |
| 2025-05-26 | 2,766.00 | 2,777.00 | 2,766.00 | 2,775.00 | 0.0M |
| 2025-05-23 | 2,749.50 | 2,749.50 | 2,749.50 | 2,749.50 | 0.0M |
| 2025-05-22 | 2,735.00 | 2,735.00 | 2,730.00 | 2,734.00 | 0.0M |
| 2025-05-21 | 2,772.50 | 2,772.50 | 2,762.00 | 2,762.00 | 0.0M |
| 2025-05-20 | 2,778.00 | 2,778.00 | 2,767.00 | 2,767.00 | 0.0M |
| 2025-05-19 | 2,759.00 | 2,761.00 | 2,759.00 | 2,761.00 | 0.0M |
| 2025-05-16 | 2,769.00 | 2,769.00 | 2,752.50 | 2,752.50 | 0.0M |
| 2025-05-15 | 2,762.50 | 2,771.50 | 2,762.50 | 2,771.50 | 0.0M |
| 2025-05-14 | 2,793.00 | 2,793.00 | 2,763.50 | 2,763.50 | 0.0M |
| 2025-05-13 | 2,817.50 | 2,817.50 | 2,797.50 | 2,797.50 | 0.0M |
| 2025-05-12 | 2,768.50 | 2,768.50 | 2,750.50 | 2,765.50 | 0.0M |
| 2025-05-09 | 2,753.50 | 2,761.00 | 2,752.50 | 2,756.50 | 0.0M |
| 2025-05-08 | 2,720.50 | 2,720.50 | 2,718.00 | 2,718.50 | 0.0M |
| 2025-05-07 | 2,722.50 | 2,725.00 | 2,719.00 | 2,725.00 | 0.0M |
| 2025-05-02 | 2,708.50 | 2,722.00 | 2,702.00 | 2,710.50 | 0.1M |
| 2025-05-01 | 2,693.00 | 2,705.50 | 2,691.50 | 2,705.50 | 0.0M |
| 2025-04-30 | 2,687.00 | 2,687.00 | 2,677.50 | 2,677.50 | 0.0M |
| 2025-04-28 | 2,673.00 | 2,688.00 | 2,673.00 | 2,677.50 | 0.0M |
| 2025-04-25 | 2,626.50 | 2,660.00 | 2,626.50 | 2,660.00 | 0.0M |
| 2025-04-24 | 2,632.00 | 2,634.00 | 2,584.00 | 2,584.00 | 0.0M |
| 2025-04-23 | 2,616.50 | 2,616.50 | 2,602.50 | 2,602.50 | 0.0M |
| 2025-04-22 | 2,541.50 | 2,555.00 | 2,539.50 | 2,553.50 | 0.0M |
| 2025-04-21 | 2,563.50 | 2,569.00 | 2,542.50 | 2,551.50 | 0.0M |
| 2025-04-18 | 2,566.00 | 2,581.50 | 2,556.50 | 2,581.50 | 0.0M |
| 2025-04-17 | 2,521.00 | 2,549.00 | 2,521.00 | 2,549.00 | 0.0M |
| 2025-04-16 | 2,537.00 | 2,545.50 | 2,502.00 | 2,502.00 | 0.0M |
| 2025-04-15 | 2,536.50 | 2,542.50 | 2,536.50 | 2,538.50 | 0.0M |
| 2025-04-14 | 2,510.00 | 2,535.00 | 2,510.00 | 2,525.00 | 0.0M |
| 2025-04-11 | 2,426.50 | 2,493.00 | 2,426.50 | 2,493.00 | 0.0M |
| 2025-04-10 | 2,583.00 | 2,587.50 | 2,536.00 | 2,547.00 | 0.0M |
| 2025-04-09 | 2,401.00 | 2,407.00 | 2,340.00 | 2,365.50 | 0.0M |
| 2025-04-08 | 2,408.00 | 2,460.00 | 2,408.00 | 2,451.00 | 0.0M |
| 2025-04-07 | 2,286.00 | 2,341.50 | 2,250.50 | 2,329.00 | 0.0M |
| 2025-04-04 | 2,562.50 | 2,563.00 | 2,496.00 | 2,540.00 | 0.0M |
| 2025-04-03 | 2,608.00 | 2,628.00 | 2,593.50 | 2,609.50 | 0.0M |
| 2025-04-02 | 2,728.00 | 2,728.00 | 2,701.50 | 2,708.00 | 0.0M |
| 2025-04-01 | 2,751.00 | 2,751.00 | 2,720.50 | 2,720.50 | 0.1M |
| 2025-03-31 | 2,760.00 | 2,760.00 | 2,714.00 | 2,728.50 | 0.0M |
| 2025-03-28 | 2,840.00 | 2,840.00 | 2,807.00 | 2,810.00 | 0.0M |
| 2025-03-27 | 2,842.50 | 2,842.50 | 2,820.00 | 2,833.50 | 0.0M |
| 2025-03-26 | 2,856.50 | 2,856.50 | 2,834.00 | 2,843.00 | 0.0M |
| 2025-03-25 | 2,846.50 | 2,846.50 | 2,831.50 | 2,837.50 | 0.0M |
| 2025-03-24 | 2,843.00 | 2,843.00 | 2,843.00 | 2,843.00 | 0.0M |
| 2025-03-21 | 2,830.00 | 2,850.50 | 2,830.00 | 2,850.50 | 0.0M |
| 2025-03-19 | 2,821.50 | 2,834.50 | 2,821.50 | 2,834.50 | 0.0M |
| 2025-03-18 | 2,819.50 | 2,819.50 | 2,815.50 | 2,815.50 | 0.0M |
| 2025-03-17 | 2,776.50 | 2,786.50 | 2,776.50 | 2,785.50 | 0.0M |
| 2025-03-14 | 2,741.00 | 2,741.00 | 2,719.00 | 2,740.50 | 0.0M |
| 2025-03-13 | 2,775.50 | 2,775.50 | 2,741.00 | 2,741.00 | 0.0M |
| 2025-03-12 | 2,704.00 | 2,727.00 | 2,704.00 | 2,727.00 | 0.0M |
| 2025-03-11 | 2,740.50 | 2,740.50 | 2,654.00 | 2,680.00 | 0.0M |
| 2025-03-10 | 2,761.50 | 2,761.50 | 2,733.50 | 2,745.50 | 0.0M |
| 2025-03-07 | 2,749.00 | 2,754.00 | 2,724.50 | 2,739.00 | 0.0M |
| 2025-03-06 | 2,764.50 | 2,784.00 | 2,764.50 | 2,779.50 | 0.0M |
| 2025-03-05 | 2,743.50 | 2,756.50 | 2,743.50 | 2,756.50 | 0.0M |
| 2025-03-04 | 2,747.50 | 2,747.50 | 2,727.00 | 2,731.00 | 0.0M |
| 2025-03-03 | 2,750.00 | 2,758.50 | 2,735.00 | 2,755.50 | 0.0M |
| 2025-02-28 | 2,738.00 | 2,741.50 | 2,700.00 | 2,700.00 | 0.0M |
| 2025-02-27 | 2,748.00 | 2,770.50 | 2,748.00 | 2,770.50 | 0.0M |
| 2025-02-26 | 2,746.00 | 2,746.00 | 2,743.00 | 2,746.00 | 0.0M |
| 2025-02-25 | 2,808.50 | 2,808.50 | 2,749.00 | 2,761.00 | 0.0M |
| 2025-02-21 | 2,756.50 | 2,769.50 | 2,756.50 | 2,760.50 | 0.0M |
| 2025-02-20 | 2,785.50 | 2,785.50 | 2,757.50 | 2,764.50 | 0.0M |
| 2025-02-19 | 2,804.50 | 2,804.50 | 2,798.50 | 2,799.50 | 0.0M |
| 2025-02-18 | 2,804.50 | 2,806.00 | 2,804.50 | 2,806.00 | 0.0M |
| 2025-02-17 | 2,789.00 | 2,793.00 | 2,789.00 | 2,793.00 | 0.0M |
| 2025-02-14 | 2,812.50 | 2,812.50 | 2,793.00 | 2,793.00 | 0.0M |
| 2025-02-13 | 2,782.50 | 2,782.50 | 2,779.00 | 2,779.00 | 0.0M |
| 2025-02-12 | 2,767.00 | 2,769.50 | 2,758.00 | 2,760.50 | 0.0M |
| 2025-02-10 | 2,768.00 | 2,768.00 | 2,762.00 | 2,762.00 | 0.0M |
| 2025-02-07 | 2,778.50 | 2,778.50 | 2,759.50 | 2,774.00 | 0.0M |
| 2025-02-06 | 2,786.50 | 2,793.00 | 2,786.50 | 2,793.00 | 0.0M |
| 2025-02-05 | 2,787.00 | 2,787.00 | 2,770.00 | 2,779.50 | 0.0M |
| 2025-02-04 | 2,795.50 | 2,795.50 | 2,792.00 | 2,792.00 | 0.0M |
| 2025-02-03 | 2,770.00 | 2,770.50 | 2,733.50 | 2,749.50 | 0.0M |
| 2025-01-31 | 2,813.00 | 2,820.00 | 2,813.00 | 2,820.00 | 0.0M |
| 2025-01-30 | 2,797.00 | 2,809.00 | 2,797.00 | 2,809.00 | 0.0M |
| 2025-01-29 | 2,796.00 | 2,806.00 | 2,796.00 | 2,806.00 | 0.0M |
| 2025-01-28 | 2,761.00 | 2,800.00 | 2,761.00 | 2,790.00 | 0.0M |
| 2025-01-27 | 2,804.00 | 2,804.00 | 2,788.00 | 2,788.00 | 0.0M |
| 2025-01-24 | 2,802.00 | 2,802.00 | 2,787.00 | 2,787.00 | 0.0M |
| 2025-01-23 | 2,777.00 | 2,777.00 | 2,772.00 | 2,777.00 | 0.0M |
| 2025-01-22 | 2,765.50 | 2,769.50 | 2,762.50 | 2,765.50 | 0.0M |
| 2025-01-21 | 2,758.00 | 2,760.50 | 2,734.50 | 2,742.50 | 0.0M |
| 2025-01-20 | 2,728.50 | 2,747.00 | 2,728.50 | 2,742.50 | 0.0M |
| 2025-01-17 | 2,713.50 | 2,713.50 | 2,683.50 | 2,705.50 | 0.0M |
| 2025-01-16 | 2,734.50 | 2,745.00 | 2,719.00 | 2,719.00 | 0.0M |
| 2025-01-10 | 2,748.00 | 2,749.00 | 2,746.50 | 2,746.50 | 0.0M |
| 2025-01-09 | 2,785.50 | 2,786.50 | 2,758.00 | 2,768.50 | 0.0M |
| 2025-01-08 | 2,803.50 | 2,805.00 | 2,797.50 | 2,800.50 | 0.0M |
| 2025-01-07 | 2,803.50 | 2,825.00 | 2,792.00 | 2,817.50 | 0.0M |
| 2025-01-06 | 2,822.00 | 2,822.00 | 2,773.50 | 2,785.00 | 0.3M |