最終更新: 2025-10-01
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
2023-12-29 1,077.00 1,079.00 1,075.00 1,078.50 0.6M
2023-12-28 1,069.00 1,078.00 1,068.50 1,076.50 1.1M
2023-12-27 1,076.50 1,081.50 1,067.50 1,071.50 0.8M
2023-12-22 1,065.00 1,074.00 1,063.50 1,074.00 1.1M
2023-12-21 1,061.50 1,072.50 1,055.50 1,071.00 6.4M
2023-12-20 1,063.00 1,066.50 1,042.00 1,065.50 4.6M
2023-12-19 1,050.00 1,057.50 1,040.00 1,048.50 3.3M
2023-12-18 1,044.00 1,049.55 1,038.00 1,046.50 2.9M
2023-12-15 1,080.00 1,085.50 1,044.50 1,044.50 4.2M
2023-12-14 1,070.00 1,091.00 1,060.51 1,082.00 3.3M
2023-12-13 1,059.50 1,064.50 1,048.00 1,056.00 1.7M
2023-12-12 1,050.50 1,062.50 1,049.50 1,054.50 2.1M
2023-12-11 1,047.00 1,051.50 1,040.50 1,049.00 1.7M
2023-12-08 1,042.50 1,053.50 1,034.00 1,048.50 6.3M
2023-12-07 1,026.50 1,035.00 1,021.00 1,030.50 3.4M
2023-12-06 1,019.00 1,034.00 1,019.00 1,028.50 2.0M
2023-12-05 1,040.00 1,040.00 1,015.00 1,025.50 2.7M
2023-12-04 1,038.50 1,046.50 1,028.50 1,033.50 2.7M
2023-12-01 1,026.50 1,037.50 1,024.74 1,035.50 1.8M
2023-11-30 1,020.50 1,029.00 1,013.50 1,023.50 3.4M
2023-11-29 1,022.00 1,028.00 1,014.50 1,021.50 1.2M
2023-11-28 1,027.00 1,027.00 1,012.00 1,021.00 2.1M
2023-11-27 1,022.50 1,032.50 1,015.50 1,021.50 1.3M
2023-11-24 1,030.50 1,031.50 1,023.00 1,024.50 1.3M
2023-11-23 1,033.50 1,037.50 1,029.00 1,032.00 0.6M
2023-11-22 1,018.50 1,034.00 1,014.00 1,032.00 2.4M
2023-11-21 1,012.50 1,024.00 1,012.50 1,022.00 1.0M
2023-11-20 1,026.00 1,032.50 1,019.50 1,019.50 1.3M
2023-11-17 1,029.50 1,035.50 1,024.50 1,024.50 2.4M
2023-11-16 1,034.00 1,040.50 1,024.50 1,025.00 2.1M
2023-11-15 1,034.00 1,043.50 1,031.38 1,032.00 1.9M
2023-11-14 1,016.00 1,034.50 1,016.00 1,032.00 2.3M
2023-11-13 998.20 1,017.00 998.20 1,015.50 2.6M
2023-11-10 1,005.00 1,011.00 983.20 989.00 2.1M
2023-11-09 994.20 1,011.00 993.00 997.40 3.1M
2023-11-08 977.20 999.20 976.80 990.80 2.7M
2023-11-07 981.00 999.60 977.00 989.80 3.4M
2023-11-06 978.80 992.80 975.20 983.60 3.7M
2023-11-03 984.80 1,002.00 974.78 981.60 4.1M
2023-11-02 946.60 976.40 946.40 962.00 4.7M
2023-11-01 920.80 929.00 911.00 923.40 4.2M
2023-10-31 915.20 932.00 912.00 920.80 2.5M
2023-10-30 905.80 922.40 905.80 907.60 4.2M
2023-10-27 892.80 910.80 887.00 896.20 2.7M
2023-10-26 907.00 910.88 900.40 905.40 1.8M
2023-10-25 913.00 919.40 907.60 917.80 2.4M
2023-10-24 916.60 924.00 912.80 917.00 2.2M
2023-10-23 923.20 926.00 912.80 923.80 1.5M
2023-10-20 916.00 924.00 907.20 920.60 3.7M
2023-10-19 930.80 938.60 919.60 920.80 1.5M
2023-10-18 943.00 943.80 926.20 934.20 2.0M
2023-10-17 949.00 957.20 939.00 948.80 7.5M
2023-10-16 948.80 950.20 939.60 949.60 2.6M
2023-10-13 934.80 946.60 926.20 946.60 2.2M
2023-10-12 945.00 954.40 936.80 943.20 2.8M
2023-10-11 975.20 978.40 937.40 944.20 2.9M
2023-10-10 974.60 982.40 973.00 980.80 1.5M
2023-10-09 964.80 968.00 956.60 964.20 2.3M
2023-10-06 965.00 966.00 952.60 963.00 2.1M
2023-10-05 967.40 976.80 964.00 965.20 1.4M
2023-10-04 973.60 986.12 969.00 972.60 2.0M
2023-10-03 995.00 998.60 977.60 980.60 2.0M
2023-10-02 1,022.50 1,026.00 991.60 997.60 2.2M
2023-09-29 1,022.50 1,035.00 1,015.75 1,023.00 5.2M
2023-09-28 1,004.00 1,018.50 992.40 1,015.50 5.2M
2023-09-27 1,038.00 1,045.50 1,002.50 1,008.50 3.0M
2023-09-26 1,037.00 1,048.50 1,035.00 1,041.00 2.6M
2023-09-25 1,039.00 1,042.00 1,034.00 1,040.50 4.7M
2023-09-22 1,034.50 1,043.50 1,030.00 1,038.50 2.9M
2023-09-21 1,045.00 1,051.50 1,037.50 1,038.50 2.4M
2023-09-20 1,044.00 1,061.50 1,042.50 1,051.50 4.5M
2023-09-19 1,051.50 1,053.00 1,039.50 1,040.50 1.3M
2023-09-18 1,060.00 1,063.50 1,046.00 1,048.50 1.4M
2023-09-15 1,065.50 1,071.00 1,061.00 1,064.50 4.0M
2023-09-14 1,069.00 1,069.00 1,053.00 1,059.00 3.2M
2023-09-13 1,063.00 1,068.00 1,061.77 1,068.00 1.2M
2023-09-12 1,070.00 1,076.50 1,064.50 1,064.50 1.5M
2023-09-11 1,063.50 1,073.50 1,056.50 1,067.50 1.1M
2023-09-08 1,064.00 1,067.50 1,045.73 1,067.00 4.0M
2023-09-07 1,042.00 1,066.50 1,040.50 1,061.50 3.9M
2023-09-06 1,035.00 1,043.50 1,028.61 1,043.50 1.4M
2023-09-05 1,047.50 1,048.50 1,034.50 1,036.50 2.6M
2023-09-04 1,068.50 1,070.50 1,054.00 1,055.00 1.0M
2023-09-01 1,070.00 1,074.00 1,060.50 1,064.50 1.5M
2023-08-31 1,074.00 1,078.50 1,068.00 1,070.00 3.3M
2023-08-30 1,074.00 1,083.00 1,070.00 1,074.00 1.4M
2023-08-29 1,066.50 1,075.50 1,061.00 1,073.00 2.2M
2023-08-25 1,060.50 1,062.50 1,054.00 1,059.00 1.4M
2023-08-24 1,075.50 1,079.00 1,060.00 1,061.00 1.3M
2023-08-23 1,067.50 1,074.38 1,062.50 1,069.00 0.9M
2023-08-22 1,073.50 1,076.50 1,061.50 1,061.50 2.3M
2023-08-21 1,070.00 1,077.00 1,065.50 1,069.50 0.8M
2023-08-18 1,079.50 1,080.00 1,065.00 1,069.50 1.5M
2023-08-17 1,074.00 1,089.50 1,069.50 1,082.50 1.6M
2023-08-16 1,079.50 1,080.50 1,067.50 1,073.00 2.6M
2023-08-15 1,109.00 1,109.00 1,076.50 1,079.50 1.6M
2023-08-14 1,116.00 1,119.50 1,102.50 1,106.00 2.0M
2023-08-11 1,119.50 1,123.50 1,116.00 1,119.50 1.7M
2023-08-10 1,121.50 1,126.00 1,114.00 1,124.00 1.2M
2023-08-09 1,115.00 1,124.50 1,113.50 1,119.00 2.6M
2023-08-08 1,117.50 1,126.00 1,109.50 1,110.00 2.5M
2023-08-07 1,120.00 1,125.50 1,115.50 1,120.50 1.9M
2023-08-04 1,128.00 1,144.00 1,095.00 1,126.50 2.1M
2023-08-03 1,116.50 1,146.00 1,102.00 1,124.00 3.1M
2023-08-02 1,165.50 1,167.50 1,141.50 1,151.50 2.5M
2023-08-01 1,179.50 1,192.50 1,175.50 1,176.50 1.6M
2023-07-31 1,188.50 1,195.50 1,180.00 1,185.00 1.7M
2023-07-28 1,190.50 1,192.50 1,182.50 1,188.50 1.4M
2023-07-27 1,210.00 1,215.50 1,195.50 1,195.50 2.5M
2023-07-26 1,194.50 1,200.50 1,183.50 1,197.50 1.0M
2023-07-25 1,194.00 1,198.50 1,187.50 1,194.00 0.8M
2023-07-24 1,203.00 1,208.00 1,191.50 1,201.50 1.0M
2023-07-21 1,202.50 1,206.50 1,197.00 1,203.50 1.2M
2023-07-20 1,190.50 1,207.50 1,190.50 1,199.00 1.7M
2023-07-19 1,179.50 1,203.00 1,179.50 1,194.50 1.7M
2023-07-18 1,182.50 1,184.00 1,169.50 1,175.00 1.1M
2023-07-17 1,183.50 1,185.71 1,176.00 1,182.00 1.2M
2023-07-14 1,166.50 1,190.00 1,165.00 1,180.00 1.7M
2023-07-13 1,178.50 1,182.50 1,163.50 1,169.00 4.1M
2023-07-12 1,175.50 1,185.13 1,165.33 1,177.50 2.6M
2023-07-11 1,179.00 1,181.77 1,166.50 1,175.00 2.2M
2023-07-10 1,161.50 1,179.50 1,161.50 1,170.50 2.4M
2023-07-07 1,163.00 1,171.00 1,152.50 1,163.50 1.9M
2023-07-06 1,183.00 1,183.00 1,159.77 1,165.50 3.0M
2023-07-05 1,196.00 1,217.50 1,192.00 1,192.00 2.4M
2023-07-04 1,196.50 1,219.50 1,195.50 1,200.00 3.2M
2023-07-03 1,264.00 1,264.50 1,195.00 1,195.00 3.1M
2023-06-30 1,250.50 1,269.00 1,242.50 1,268.00 3.1M
2023-06-29 1,261.00 1,261.00 1,240.50 1,246.00 3.5M
2023-06-28 1,245.00 1,264.50 1,244.33 1,262.00 1.7M
2023-06-27 1,242.00 1,243.50 1,231.50 1,242.50 1.5M
2023-06-26 1,239.50 1,243.00 1,231.00 1,239.00 1.4M
2023-06-23 1,220.00 1,236.00 1,218.50 1,236.00 2.0M
2023-06-22 1,223.50 1,224.00 1,214.50 1,223.50 1.2M
2023-06-21 1,241.50 1,248.00 1,229.50 1,234.50 1.2M
2023-06-20 1,236.50 1,249.25 1,233.00 1,244.00 3.5M
2023-06-19 1,251.00 1,257.28 1,236.00 1,243.00 1.3M
2023-06-16 1,252.50 1,261.50 1,243.00 1,255.50 6.3M
2023-06-15 1,254.00 1,256.50 1,238.00 1,251.00 1.7M
2023-06-14 1,188.50 1,252.50 1,188.00 1,249.00 3.1M
2023-06-13 1,189.50 1,191.00 1,180.25 1,189.00 4.0M
2023-06-12 1,204.00 1,204.00 1,182.50 1,185.00 1.5M
2023-06-09 1,206.00 1,207.50 1,191.00 1,194.00 1.7M
2023-06-08 1,206.00 1,206.17 1,197.00 1,197.00 3.7M
2023-06-07 1,215.00 1,221.50 1,206.00 1,207.50 1.4M
2023-06-06 1,219.50 1,233.50 1,217.63 1,219.50 1.4M
2023-06-05 1,212.50 1,229.00 1,208.50 1,223.00 0.9M
2023-06-02 1,203.50 1,215.50 1,201.00 1,209.00 1.7M
2023-06-01 1,207.00 1,211.00 1,191.00 1,201.50 1.4M
2023-05-31 1,205.50 1,212.50 1,192.50 1,202.00 6.7M
2023-05-30 1,224.00 1,227.00 1,209.00 1,215.00 3.0M
2023-05-26 1,219.50 1,226.50 1,206.00 1,225.50 3.2M
2023-05-25 1,233.50 1,239.00 1,213.00 1,220.00 2.7M
2023-05-24 1,240.50 1,242.00 1,212.25 1,230.00 3.7M
2023-05-23 1,273.50 1,284.00 1,268.45 1,269.00 1.6M
2023-05-22 1,281.00 1,284.00 1,273.00 1,280.50 1.6M
2023-05-19 1,301.50 1,302.00 1,282.00 1,282.00 2.0M
2023-05-18 1,309.00 1,312.50 1,294.50 1,297.00 1.4M
2023-05-17 1,300.00 1,315.00 1,297.85 1,301.50 2.8M
2023-05-16 1,286.00 1,306.50 1,286.00 1,299.00 1.9M
2023-05-15 1,282.00 1,284.62 1,277.00 1,284.50 1.4M
2023-05-12 1,276.00 1,280.50 1,268.50 1,276.00 1.6M
2023-05-11 1,264.00 1,278.00 1,262.00 1,276.50 1.4M
2023-05-10 1,255.00 1,257.00 1,243.50 1,257.00 1.9M
2023-05-09 1,264.00 1,269.75 1,256.00 1,258.00 1.6M
2023-05-05 1,279.00 1,283.00 1,260.50 1,266.00 1.9M
2023-05-04 1,274.00 1,283.00 1,271.00 1,274.50 2.2M
2023-05-03 1,300.50 1,306.00 1,278.50 1,278.50 3.0M
2023-05-02 1,313.50 1,316.75 1,291.23 1,298.00 2.3M
2023-04-28 1,294.00 1,314.50 1,291.50 1,314.50 2.7M
2023-04-27 1,292.00 1,300.00 1,278.00 1,288.50 4.5M
2023-04-26 1,280.00 1,300.00 1,262.50 1,294.50 2.6M
2023-04-25 1,270.50 1,275.00 1,258.00 1,274.00 2.4M
2023-04-24 1,283.50 1,289.00 1,274.50 1,274.50 2.2M
2023-04-21 1,242.50 1,277.50 1,242.50 1,277.50 2.5M
2023-04-20 1,221.00 1,248.50 1,219.50 1,246.00 3.9M
2023-04-19 1,197.50 1,225.00 1,191.00 1,223.00 2.3M
2023-04-18 1,200.00 1,209.00 1,196.00 1,197.00 1.6M
2023-04-17 1,211.50 1,215.50 1,196.50 1,198.50 1.4M
2023-04-14 1,196.00 1,210.00 1,194.50 1,210.00 2.1M
2023-04-13 1,197.00 1,200.50 1,193.00 1,193.00 1.4M
2023-04-12 1,176.50 1,198.00 1,174.85 1,195.50 4.5M
2023-04-11 1,160.50 1,185.50 1,158.00 1,176.50 3.1M
2023-04-06 1,129.00 1,144.50 1,127.18 1,141.00 1.5M
2023-04-05 1,123.00 1,130.03 1,116.50 1,128.00 1.6M
2023-04-04 1,127.50 1,129.00 1,112.50 1,121.50 1.8M
2023-04-03 1,127.00 1,135.50 1,116.50 1,126.50 4.5M
2023-03-31 1,105.50 1,125.00 1,101.00 1,122.00 2.5M
2023-03-30 1,107.50 1,114.00 1,097.00 1,102.50 2.3M
2023-03-29 1,116.50 1,127.00 1,112.50 1,120.50 2.0M
2023-03-28 1,143.00 1,143.47 1,123.50 1,133.00 1.8M
2023-03-27 1,143.00 1,148.00 1,119.77 1,140.00 2.5M
2023-03-24 1,146.50 1,147.64 1,122.00 1,133.00 2.1M
2023-03-23 1,166.00 1,169.50 1,150.00 1,152.00 4.3M
2023-03-22 1,171.00 1,181.50 1,165.50 1,177.50 1.6M
2023-03-21 1,165.00 1,169.00 1,160.00 1,166.00 2.3M
2023-03-20 1,162.00 1,168.50 1,155.00 1,161.50 1.6M
2023-03-17 1,171.00 1,183.50 1,159.00 1,169.50 4.4M
2023-03-16 1,183.00 1,186.58 1,168.00 1,174.50 3.3M
2023-03-15 1,204.00 1,205.50 1,176.50 1,179.00 3.3M
2023-03-14 1,186.50 1,205.50 1,185.50 1,197.50 2.3M
2023-03-13 1,198.50 1,198.50 1,171.33 1,182.50 2.7M
2023-03-10 1,207.00 1,211.50 1,189.32 1,198.00 2.0M
2023-03-09 1,203.50 1,220.50 1,200.00 1,218.50 1.4M
2023-03-08 1,219.00 1,220.00 1,200.00 1,209.00 2.1M
2023-03-07 1,195.00 1,223.50 1,195.00 1,220.50 2.2M
2023-03-06 1,221.50 1,222.64 1,206.00 1,208.50 1.7M
2023-03-03 1,208.50 1,218.00 1,207.50 1,218.00 2.5M
2023-03-02 1,194.00 1,207.00 1,191.00 1,206.50 2.2M
2023-03-01 1,193.50 1,210.00 1,187.00 1,197.50 1.5M
2023-02-28 1,196.00 1,199.52 1,171.50 1,186.00 3.2M
2023-02-27 1,221.00 1,221.16 1,203.50 1,203.50 1.9M
2023-02-24 1,226.00 1,236.50 1,211.50 1,215.00 1.6M
2023-02-23 1,217.00 1,233.50 1,212.50 1,223.00 2.8M
2023-02-22 1,205.50 1,222.00 1,195.50 1,219.00 2.6M
2023-02-21 1,195.00 1,242.00 1,192.17 1,210.50 4.1M
2023-02-20 1,155.00 1,161.50 1,143.00 1,161.50 2.3M
2023-02-17 1,148.00 1,158.50 1,141.00 1,155.00 2.1M
2023-02-16 1,167.50 1,170.50 1,149.00 1,156.50 1.0M
2023-02-15 1,147.00 1,163.50 1,147.00 1,161.00 1.0M
2023-02-14 1,153.00 1,163.50 1,151.50 1,151.50 1.6M
2023-02-13 1,148.50 1,151.50 1,144.00 1,150.50 0.9M
2023-02-10 1,144.00 1,150.12 1,131.00 1,147.50 1.8M
2023-02-09 1,176.50 1,183.00 1,151.50 1,152.50 2.1M
2023-02-08 1,179.50 1,188.00 1,175.00 1,176.50 1.9M
2023-02-07 1,166.50 1,182.76 1,166.50 1,173.50 1.8M
2023-02-06 1,182.00 1,190.50 1,175.50 1,176.50 1.5M
2023-02-03 1,144.50 1,189.50 1,144.50 1,188.00 2.8M
2023-02-02 1,125.50 1,149.50 1,124.00 1,149.50 1.9M
2023-02-01 1,118.00 1,129.50 1,106.00 1,124.00 2.3M
2023-01-31 1,117.00 1,118.14 1,103.00 1,114.50 2.6M
2023-01-30 1,120.00 1,127.76 1,115.00 1,118.50 1.7M
2023-01-27 1,132.00 1,132.00 1,118.00 1,122.00 2.9M
2023-01-26 1,136.00 1,137.00 1,126.00 1,135.50 1.8M
2023-01-25 1,143.50 1,143.50 1,124.50 1,132.00 2.1M
2023-01-24 1,154.50 1,158.62 1,143.50 1,143.50 2.1M
2023-01-23 1,142.50 1,158.00 1,139.50 1,155.00 1.4M
2023-01-20 1,132.00 1,148.50 1,130.00 1,142.50 3.2M
2023-01-19 1,130.50 1,148.00 1,124.50 1,131.00 5.4M
2023-01-18 1,138.00 1,146.13 1,130.50 1,133.50 1.8M
2023-01-17 1,150.00 1,151.00 1,137.50 1,140.00 2.6M
2023-01-16 1,155.50 1,161.00 1,152.00 1,152.00 1.3M
2023-01-13 1,151.50 1,163.50 1,146.00 1,153.00 1.9M
2023-01-12 1,162.50 1,162.50 1,148.50 1,149.00 3.0M
2023-01-11 1,188.50 1,188.50 1,161.00 1,161.00 3.0M
2023-01-10 1,168.00 1,185.00 1,159.00 1,182.50 1.5M
2023-01-09 1,165.50 1,172.50 1,157.50 1,168.50 1.7M
2023-01-06 1,162.00 1,171.50 1,155.00 1,160.00 2.0M
2023-01-05 1,148.00 1,162.50 1,145.50 1,156.00 1.3M
2023-01-04 1,128.00 1,147.75 1,126.04 1,145.00 1.3M
2023-01-03 1,105.50 1,122.50 1,105.50 1,122.50 2.7M