1,010.40
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 |
|---|---|---|---|---|---|
| 2025-10-01 | 1,003.50 | 1,013.60 | 996.30 | 1,010.40 | 0.0M |
| 2025-09-30 | 976.60 | 1,004.00 | 976.60 | 998.40 | 0.0M |
| 2025-09-29 | 1,000.50 | 1,013.30 | 972.30 | 979.60 | 0.1M |
| 2025-09-26 | 1,008.30 | 1,019.00 | 989.90 | 991.20 | 0.1M |
| 2025-09-25 | 1,012.00 | 1,023.90 | 996.80 | 1,011.20 | 0.1M |
| 2025-09-24 | 1,030.10 | 1,044.70 | 1,019.10 | 1,020.80 | 0.1M |
| 2025-09-23 | 1,035.60 | 1,047.00 | 1,022.30 | 1,030.10 | 0.1M |
| 2025-09-22 | 1,038.20 | 1,056.00 | 1,027.20 | 1,030.20 | 0.1M |
| 2025-09-19 | 1,043.70 | 1,050.50 | 1,033.70 | 1,038.20 | 0.2M |
| 2025-09-18 | 1,062.00 | 1,071.10 | 1,038.50 | 1,043.70 | 0.1M |
| 2025-09-17 | 1,055.80 | 1,072.00 | 1,048.00 | 1,055.20 | 0.1M |
| 2025-09-16 | 1,018.90 | 1,061.00 | 1,018.80 | 1,053.90 | 0.4M |
| 2025-09-15 | 1,029.90 | 1,031.60 | 1,009.90 | 1,012.40 | 0.3M |
| 2025-09-12 | 1,017.20 | 1,032.00 | 1,012.70 | 1,023.80 | 0.1M |
| 2025-09-11 | 1,013.30 | 1,024.70 | 1,003.40 | 1,011.90 | 0.1M |
| 2025-09-10 | 1,021.90 | 1,042.40 | 1,011.30 | 1,015.70 | 0.1M |
| 2025-09-09 | 1,030.50 | 1,038.00 | 1,016.00 | 1,020.10 | 0.1M |
| 2025-09-08 | 1,014.00 | 1,029.90 | 1,013.00 | 1,023.50 | 0.0M |
| 2025-09-05 | 1,016.70 | 1,028.40 | 1,008.30 | 1,014.00 | 0.0M |
| 2025-09-04 | 1,018.00 | 1,029.00 | 1,013.90 | 1,016.70 | 0.4M |
| 2025-09-03 | 1,030.90 | 1,030.90 | 1,011.80 | 1,014.30 | 0.0M |
| 2025-09-02 | 1,018.80 | 1,034.10 | 1,018.20 | 1,024.30 | 0.1M |
| 2025-09-01 | 1,022.00 | 1,029.90 | 1,014.00 | 1,018.70 | 0.0M |
| 2025-08-29 | 1,013.05 | 1,029.90 | 1,009.65 | 1,019.85 | 0.1M |
| 2025-08-28 | 970.00 | 1,035.00 | 965.00 | 1,020.30 | 0.8M |
| 2025-08-26 | 986.95 | 991.80 | 956.25 | 970.50 | 0.1M |
| 2025-08-25 | 992.20 | 1,000.00 | 976.95 | 982.60 | 0.2M |
| 2025-08-22 | 993.85 | 1,003.95 | 987.20 | 997.65 | 0.0M |
| 2025-08-21 | 995.00 | 999.35 | 984.90 | 990.30 | 0.0M |
| 2025-08-20 | 1,013.80 | 1,015.55 | 992.20 | 994.85 | 0.0M |
| 2025-08-19 | 985.90 | 1,018.85 | 978.80 | 1,010.35 | 0.1M |
| 2025-08-18 | 959.30 | 987.95 | 951.10 | 979.60 | 0.0M |
| 2025-08-14 | 942.60 | 960.00 | 942.60 | 950.20 | 0.0M |
| 2025-08-13 | 943.05 | 950.50 | 935.00 | 940.70 | 0.0M |
| 2025-08-12 | 923.25 | 951.00 | 922.00 | 943.05 | 0.0M |
| 2025-08-11 | 935.45 | 937.00 | 920.05 | 926.80 | 0.0M |
| 2025-08-08 | 942.00 | 953.20 | 936.90 | 939.25 | 0.0M |
| 2025-08-07 | 966.00 | 969.40 | 940.60 | 947.00 | 0.1M |
| 2025-08-06 | 950.00 | 967.20 | 944.30 | 963.75 | 0.0M |
| 2025-08-05 | 970.50 | 976.80 | 951.85 | 953.90 | 0.0M |
| 2025-08-04 | 990.00 | 990.00 | 965.95 | 970.50 | 0.0M |
| 2025-08-01 | 1,000.00 | 1,036.45 | 970.20 | 978.50 | 0.2M |
| 2025-07-31 | 995.00 | 1,005.30 | 979.00 | 985.00 | 0.0M |
| 2025-07-30 | 1,006.70 | 1,019.40 | 1,000.00 | 1,004.80 | 0.0M |
| 2025-07-29 | 983.00 | 1,010.00 | 978.80 | 1,004.90 | 0.0M |
| 2025-07-28 | 1,004.70 | 1,010.80 | 982.30 | 991.20 | 0.0M |
| 2025-07-25 | 1,026.70 | 1,028.10 | 997.40 | 1,003.60 | 0.1M |
| 2025-07-24 | 1,021.50 | 1,046.50 | 1,016.60 | 1,035.10 | 0.1M |
| 2025-07-23 | 1,014.00 | 1,037.40 | 1,009.10 | 1,017.20 | 0.1M |
| 2025-07-22 | 1,011.00 | 1,020.00 | 1,004.50 | 1,008.00 | 0.0M |
| 2025-07-21 | 1,017.00 | 1,023.90 | 1,005.00 | 1,011.80 | 0.0M |
| 2025-07-18 | 1,042.00 | 1,042.00 | 1,009.00 | 1,017.00 | 0.1M |
| 2025-07-17 | 1,016.70 | 1,041.90 | 1,016.70 | 1,036.60 | 0.1M |
| 2025-07-16 | 1,041.80 | 1,045.00 | 1,013.00 | 1,016.60 | 0.1M |
| 2025-07-15 | 1,045.60 | 1,049.80 | 1,030.50 | 1,036.60 | 0.1M |
| 2025-07-14 | 1,030.10 | 1,049.90 | 1,015.50 | 1,034.70 | 0.3M |
| 2025-07-11 | 1,015.00 | 1,038.00 | 1,012.20 | 1,030.10 | 0.2M |
| 2025-07-10 | 1,009.30 | 1,049.00 | 1,009.30 | 1,033.60 | 0.2M |
| 2025-07-09 | 1,031.00 | 1,039.70 | 1,018.00 | 1,024.70 | 0.1M |
| 2025-07-08 | 1,045.20 | 1,048.30 | 1,025.00 | 1,033.00 | 0.1M |
| 2025-07-07 | 1,077.50 | 1,080.00 | 1,040.30 | 1,046.80 | 0.1M |
| 2025-07-04 | 1,064.90 | 1,075.00 | 1,050.00 | 1,070.30 | 0.1M |
| 2025-07-03 | 1,049.00 | 1,068.70 | 1,037.10 | 1,055.10 | 0.1M |
| 2025-07-02 | 1,046.90 | 1,049.00 | 1,033.10 | 1,044.40 | 0.1M |
| 2025-07-01 | 1,044.90 | 1,048.00 | 1,027.40 | 1,043.90 | 0.1M |
| 2025-06-30 | 1,015.00 | 1,059.00 | 1,008.50 | 1,038.20 | 0.6M |
| 2025-06-27 | 1,000.50 | 1,011.10 | 993.10 | 998.80 | 1.7M |
| 2025-06-26 | 994.00 | 1,006.90 | 982.60 | 1,001.10 | 0.1M |
| 2025-06-25 | 968.20 | 990.00 | 963.20 | 986.60 | 0.2M |
| 2025-06-24 | 965.00 | 977.30 | 962.40 | 968.20 | 0.0M |
| 2025-06-23 | 964.00 | 969.30 | 955.00 | 961.10 | 0.1M |
| 2025-06-20 | 974.00 | 976.00 | 958.20 | 964.20 | 0.1M |
| 2025-06-19 | 980.50 | 992.50 | 965.20 | 971.40 | 0.0M |
| 2025-06-18 | 985.70 | 997.50 | 981.30 | 990.40 | 0.0M |
| 2025-06-17 | 986.00 | 1,000.00 | 976.70 | 991.10 | 0.2M |
| 2025-06-16 | 981.50 | 990.90 | 968.00 | 979.10 | 0.0M |
| 2025-06-13 | 963.00 | 985.30 | 963.00 | 981.60 | 0.0M |
| 2025-06-12 | 1,001.50 | 1,012.40 | 980.60 | 987.80 | 0.1M |
| 2025-06-11 | 998.00 | 1,020.90 | 998.00 | 1,009.20 | 0.1M |
| 2025-06-10 | 1,005.00 | 1,009.60 | 992.10 | 997.80 | 0.1M |
| 2025-06-09 | 1,020.00 | 1,022.00 | 995.00 | 1,004.20 | 0.1M |
| 2025-06-06 | 1,003.00 | 1,018.10 | 996.10 | 1,002.00 | 0.1M |
| 2025-06-05 | 1,015.00 | 1,042.40 | 998.60 | 1,003.80 | 0.7M |
| 2025-06-04 | 1,008.00 | 1,010.90 | 990.00 | 995.00 | 0.1M |
| 2025-06-03 | 1,023.00 | 1,033.00 | 996.40 | 1,005.40 | 0.1M |
| 2025-06-02 | 1,026.50 | 1,039.80 | 1,001.30 | 1,018.20 | 0.2M |
| 2025-05-30 | 1,015.00 | 1,030.95 | 1,014.95 | 1,026.50 | 0.1M |
| 2025-05-29 | 1,019.20 | 1,031.00 | 1,006.55 | 1,015.00 | 0.0M |
| 2025-05-28 | 1,009.00 | 1,032.10 | 1,003.20 | 1,024.45 | 0.1M |
| 2025-05-27 | 1,012.00 | 1,020.00 | 999.05 | 1,004.45 | 0.0M |
| 2025-05-26 | 1,000.00 | 1,020.60 | 993.25 | 1,010.50 | 0.1M |
| 2025-05-23 | 999.00 | 1,005.45 | 992.70 | 1,000.25 | 0.0M |
| 2025-05-22 | 994.00 | 1,001.70 | 981.00 | 998.10 | 0.1M |
| 2025-05-21 | 985.00 | 997.05 | 977.55 | 992.40 | 0.0M |
| 2025-05-20 | 981.10 | 990.50 | 972.60 | 983.20 | 0.1M |
| 2025-05-19 | 983.00 | 986.55 | 965.00 | 981.10 | 0.2M |
| 2025-05-16 | 983.00 | 991.25 | 973.70 | 981.50 | 0.1M |
| 2025-05-15 | 989.80 | 993.20 | 974.05 | 978.00 | 0.1M |
| 2025-05-14 | 964.10 | 988.30 | 957.30 | 983.70 | 0.2M |
| 2025-05-13 | 950.30 | 968.45 | 950.30 | 955.45 | 0.0M |
| 2025-05-12 | 960.00 | 971.45 | 940.05 | 950.30 | 0.1M |
| 2025-05-09 | 915.10 | 956.00 | 915.10 | 948.30 | 0.1M |
| 2025-05-08 | 962.60 | 974.85 | 945.85 | 954.15 | 0.1M |
| 2025-05-07 | 909.95 | 982.00 | 909.95 | 960.20 | 0.3M |
| 2025-05-06 | 931.30 | 933.70 | 914.10 | 919.40 | 0.1M |
| 2025-05-05 | 922.00 | 931.25 | 911.05 | 925.20 | 0.1M |
| 2025-05-02 | 903.05 | 939.55 | 903.05 | 917.70 | 0.1M |
| 2025-04-30 | 932.10 | 932.10 | 907.05 | 917.10 | 0.2M |
| 2025-04-29 | 915.00 | 929.95 | 913.65 | 924.50 | 0.1M |
| 2025-04-28 | 928.00 | 928.00 | 909.50 | 920.50 | 0.1M |
| 2025-04-25 | 938.50 | 941.25 | 910.70 | 928.55 | 0.1M |
| 2025-04-24 | 928.10 | 945.00 | 928.10 | 938.50 | 0.1M |
| 2025-04-23 | 923.90 | 945.50 | 921.00 | 937.30 | 0.2M |
| 2025-04-22 | 920.00 | 924.20 | 907.90 | 915.35 | 1.1M |
| 2025-04-21 | 914.00 | 918.55 | 900.85 | 914.85 | 0.1M |
| 2025-04-17 | 922.00 | 925.30 | 910.15 | 916.35 | 0.0M |
| 2025-04-16 | 917.50 | 928.85 | 911.00 | 924.90 | 0.1M |
| 2025-04-15 | 896.00 | 927.30 | 879.05 | 917.35 | 1.2M |
| 2025-04-11 | 910.00 | 910.00 | 876.15 | 886.95 | 0.3M |
| 2025-04-09 | 848.95 | 927.15 | 837.80 | 892.65 | 1.0M |
| 2025-04-08 | 862.55 | 870.00 | 845.10 | 848.60 | 0.1M |
| 2025-04-07 | 863.05 | 872.45 | 831.15 | 850.05 | 0.2M |
| 2025-04-04 | 908.95 | 913.20 | 878.80 | 882.90 | 0.1M |
| 2025-04-03 | 913.05 | 914.60 | 899.10 | 909.70 | 0.1M |
| 2025-04-02 | 905.00 | 929.95 | 892.15 | 913.05 | 0.1M |
| 2025-04-01 | 919.10 | 931.45 | 899.95 | 903.85 | 0.1M |
| 2025-03-28 | 914.95 | 932.15 | 908.50 | 913.15 | 0.1M |
| 2025-03-27 | 937.00 | 951.00 | 884.00 | 906.25 | 0.8M |
| 2025-03-26 | 946.00 | 955.00 | 938.60 | 944.90 | 0.1M |
| 2025-03-25 | 959.85 | 959.90 | 939.45 | 945.90 | 0.1M |
| 2025-03-24 | 954.00 | 964.50 | 945.20 | 950.75 | 0.2M |
| 2025-03-21 | 945.70 | 945.80 | 926.95 | 936.60 | 0.1M |
| 2025-03-20 | 932.75 | 945.85 | 920.15 | 937.15 | 0.1M |
| 2025-03-19 | 925.00 | 934.00 | 919.05 | 923.95 | 0.1M |
| 2025-03-18 | 908.20 | 934.95 | 900.05 | 924.00 | 0.1M |
| 2025-03-17 | 920.05 | 925.95 | 893.15 | 903.75 | 0.1M |
| 2025-03-13 | 935.80 | 940.55 | 915.75 | 920.05 | 0.5M |
| 2025-03-12 | 941.00 | 942.35 | 921.65 | 932.10 | 0.0M |
| 2025-03-11 | 946.00 | 949.75 | 931.60 | 935.05 | 0.0M |
| 2025-03-10 | 956.35 | 975.40 | 941.15 | 950.00 | 1.4M |
| 2025-03-07 | 964.00 | 964.00 | 942.35 | 950.15 | 0.1M |
| 2025-03-06 | 928.00 | 956.00 | 928.00 | 950.10 | 0.1M |
| 2025-03-05 | 923.00 | 925.15 | 912.70 | 921.55 | 0.0M |
| 2025-03-04 | 920.25 | 933.35 | 905.65 | 917.40 | 0.2M |
| 2025-03-03 | 921.10 | 941.85 | 904.00 | 928.80 | 0.1M |
| 2025-02-28 | 953.10 | 965.00 | 920.05 | 933.90 | 0.1M |
| 2025-02-27 | 965.00 | 973.35 | 954.90 | 960.00 | 0.2M |
| 2025-02-25 | 961.00 | 977.55 | 951.00 | 972.30 | 0.1M |
| 2025-02-24 | 965.00 | 979.15 | 952.00 | 961.00 | 0.0M |
| 2025-02-21 | 983.60 | 999.00 | 962.00 | 969.70 | 0.8M |
| 2025-02-20 | 975.00 | 990.70 | 966.40 | 983.60 | 0.0M |
| 2025-02-19 | 950.00 | 988.00 | 950.00 | 976.40 | 0.1M |
| 2025-02-18 | 976.95 | 981.80 | 948.10 | 957.50 | 0.1M |
| 2025-02-17 | 986.55 | 991.20 | 950.00 | 975.45 | 0.1M |
| 2025-02-14 | 976.00 | 992.45 | 971.00 | 986.55 | 0.1M |
| 2025-02-13 | 981.95 | 1,000.65 | 975.50 | 981.75 | 0.1M |
| 2025-02-12 | 995.90 | 1,002.10 | 972.30 | 981.10 | 0.1M |
| 2025-02-11 | 1,006.10 | 1,016.95 | 994.00 | 999.85 | 0.1M |
| 2025-02-10 | 1,050.55 | 1,059.00 | 1,010.00 | 1,010.50 | 0.1M |
| 2025-02-07 | 1,042.70 | 1,059.95 | 1,034.60 | 1,050.55 | 0.0M |
| 2025-02-06 | 1,030.10 | 1,053.95 | 1,025.00 | 1,045.80 | 0.1M |
| 2025-02-05 | 1,025.50 | 1,034.00 | 1,010.00 | 1,020.80 | 0.1M |
| 2025-02-04 | 1,027.00 | 1,040.90 | 1,008.15 | 1,024.25 | 0.2M |
| 2025-02-03 | 1,048.20 | 1,058.00 | 1,013.05 | 1,019.20 | 0.0M |
| 2025-02-01 | 1,036.35 | 1,080.00 | 1,031.00 | 1,049.55 | 0.1M |
| 2025-01-31 | 1,002.00 | 1,047.15 | 992.05 | 1,044.20 | 0.1M |
| 2025-01-30 | 1,002.00 | 1,036.40 | 994.75 | 998.65 | 0.9M |
| 2025-01-29 | 971.00 | 1,007.50 | 971.00 | 996.95 | 0.6M |
| 2025-01-28 | 1,022.40 | 1,022.65 | 969.45 | 976.15 | 0.1M |
| 2025-01-27 | 1,040.40 | 1,043.55 | 994.75 | 1,007.60 | 0.1M |
| 2025-01-24 | 1,080.00 | 1,090.40 | 1,036.95 | 1,043.55 | 0.1M |
| 2025-01-23 | 1,067.75 | 1,102.70 | 1,058.00 | 1,080.40 | 0.1M |
| 2025-01-22 | 1,070.00 | 1,079.95 | 1,052.50 | 1,067.75 | 0.1M |
| 2025-01-21 | 1,072.45 | 1,081.90 | 1,054.65 | 1,067.75 | 0.0M |
| 2025-01-20 | 1,060.00 | 1,085.00 | 1,043.75 | 1,072.10 | 0.2M |
| 2025-01-17 | 1,056.55 | 1,069.00 | 1,042.85 | 1,063.15 | 0.0M |
| 2025-01-16 | 1,045.00 | 1,070.65 | 1,031.20 | 1,062.50 | 0.0M |
| 2025-01-15 | 1,016.15 | 1,057.70 | 1,016.15 | 1,042.50 | 0.0M |
| 2025-01-14 | 999.50 | 1,035.20 | 975.00 | 1,029.35 | 0.0M |
| 2025-01-13 | 1,053.15 | 1,057.00 | 992.60 | 998.65 | 0.1M |
| 2025-01-10 | 1,076.65 | 1,076.70 | 1,043.00 | 1,055.45 | 0.0M |
| 2025-01-09 | 1,048.65 | 1,078.45 | 1,042.55 | 1,071.60 | 0.1M |
| 2025-01-08 | 1,054.65 | 1,062.80 | 1,035.10 | 1,048.65 | 0.0M |
| 2025-01-07 | 1,047.70 | 1,061.95 | 1,046.05 | 1,057.20 | 0.0M |
| 2025-01-06 | 1,072.30 | 1,077.50 | 1,038.05 | 1,047.70 | 0.1M |
| 2025-01-03 | 1,064.00 | 1,091.70 | 1,057.10 | 1,071.55 | 0.1M |
| 2025-01-02 | 1,045.75 | 1,066.40 | 1,043.00 | 1,061.85 | 0.1M |
| 2025-01-01 | 1,061.45 | 1,074.75 | 1,041.00 | 1,045.40 | 0.1M |