1,945.00
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 | 1,950.00 | 1,954.00 | 1,938.00 | 1,945.00 | 0.0M |
| 2025-09-25 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-09-24 | 1,942.00 | 1,954.00 | 1,941.00 | 1,941.00 | 0.0M |
| 2025-09-22 | 1,945.00 | 1,962.00 | 1,945.00 | 1,959.00 | 0.0M |
| 2025-09-19 | 1,949.00 | 1,961.00 | 1,939.00 | 1,954.00 | 0.0M |
| 2025-09-18 | 1,940.00 | 1,960.00 | 1,940.00 | 1,949.00 | 0.0M |
| 2025-09-17 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.0M |
| 2025-09-16 | 1,953.00 | 1,953.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-09-12 | 1,939.00 | 1,957.00 | 1,939.00 | 1,957.00 | 0.0M |
| 2025-09-11 | 1,939.00 | 1,965.00 | 1,939.00 | 1,958.00 | 0.0M |
| 2025-09-10 | 1,950.00 | 1,980.00 | 1,950.00 | 1,965.00 | 0.0M |
| 2025-09-09 | 1,965.00 | 1,965.00 | 1,941.00 | 1,941.00 | 0.0M |
| 2025-09-08 | 1,948.00 | 1,965.00 | 1,948.00 | 1,965.00 | 0.0M |
| 2025-09-05 | 1,946.00 | 1,958.00 | 1,946.00 | 1,958.00 | 0.0M |
| 2025-09-04 | 1,940.00 | 1,945.00 | 1,940.00 | 1,945.00 | 0.0M |
| 2025-09-03 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.0M |
| 2025-09-02 | 1,917.00 | 1,941.00 | 1,917.00 | 1,940.00 | 0.0M |
| 2025-09-01 | 1,965.00 | 1,965.00 | 1,940.00 | 1,940.00 | 0.0M |
| 2025-08-29 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.0M |
| 2025-08-27 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.0M |
| 2025-08-26 | 1,960.00 | 1,962.00 | 1,960.00 | 1,962.00 | 0.0M |
| 2025-08-25 | 1,996.00 | 1,996.00 | 1,955.00 | 1,956.00 | 0.0M |
| 2025-08-22 | 1,952.00 | 1,977.00 | 1,952.00 | 1,966.00 | 0.0M |
| 2025-08-21 | 1,932.00 | 1,977.00 | 1,932.00 | 1,977.00 | 0.0M |
| 2025-08-20 | 1,968.00 | 1,978.00 | 1,898.00 | 1,950.00 | 0.0M |
| 2025-08-19 | 1,978.00 | 1,978.00 | 1,933.00 | 1,933.00 | 0.0M |
| 2025-08-18 | 1,991.00 | 1,993.00 | 1,966.00 | 1,978.00 | 0.0M |
| 2025-08-15 | 1,980.00 | 1,980.00 | 1,979.00 | 1,979.00 | 0.0M |
| 2025-08-14 | 1,935.00 | 1,988.00 | 1,935.00 | 1,988.00 | 0.0M |
| 2025-08-13 | 1,971.00 | 1,997.00 | 1,915.00 | 1,958.00 | 0.0M |
| 2025-08-12 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 0.0M |
| 2025-08-08 | 1,975.00 | 1,991.00 | 1,975.00 | 1,989.00 | 0.0M |
| 2025-08-07 | 1,968.00 | 1,991.00 | 1,968.00 | 1,974.00 | 0.0M |
| 2025-08-06 | 1,992.00 | 1,992.00 | 1,966.00 | 1,975.00 | 0.0M |
| 2025-08-05 | 1,994.00 | 1,994.00 | 1,992.00 | 1,993.00 | 0.0M |
| 2025-08-04 | 1,970.00 | 1,994.00 | 1,970.00 | 1,994.00 | 0.0M |
| 2025-08-01 | 1,995.00 | 1,995.00 | 1,994.00 | 1,995.00 | 0.0M |
| 2025-07-31 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0.0M |
| 2025-07-30 | 1,990.00 | 1,995.00 | 1,984.00 | 1,995.00 | 0.0M |
| 2025-07-29 | 1,995.00 | 1,995.00 | 1,994.00 | 1,994.00 | 0.0M |
| 2025-07-28 | 1,995.00 | 1,995.00 | 1,984.00 | 1,995.00 | 0.0M |
| 2025-07-25 | 1,995.00 | 1,995.00 | 1,985.00 | 1,995.00 | 0.0M |
| 2025-07-24 | 1,984.00 | 1,997.00 | 1,984.00 | 1,997.00 | 0.0M |
| 2025-07-23 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.0M |
| 2025-07-22 | 1,983.00 | 1,983.00 | 1,983.00 | 1,983.00 | 0.0M |
| 2025-07-18 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0M |
| 2025-07-16 | 1,999.00 | 2,007.00 | 1,981.00 | 1,985.00 | 0.0M |
| 2025-07-15 | 2,000.00 | 2,100.00 | 2,000.00 | 2,050.00 | 0.0M |
| 2025-07-14 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.0M |
| 2025-07-10 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-07-09 | 1,997.00 | 2,000.00 | 1,997.00 | 2,000.00 | 0.0M |
| 2025-07-08 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 0.0M |
| 2025-07-07 | 1,997.00 | 1,997.00 | 1,963.00 | 1,997.00 | 0.0M |
| 2025-07-04 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 0.0M |
| 2025-07-03 | 1,950.00 | 1,957.00 | 1,950.00 | 1,957.00 | 0.0M |
| 2025-07-02 | 1,953.00 | 1,992.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-06-30 | 1,994.00 | 1,994.00 | 1,993.00 | 1,993.00 | 0.0M |
| 2025-06-27 | 1,992.00 | 1,992.00 | 1,991.00 | 1,992.00 | 0.0M |
| 2025-06-26 | 1,990.00 | 1,995.00 | 1,990.00 | 1,993.00 | 0.0M |
| 2025-06-25 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 0.0M |
| 2025-06-24 | 1,965.00 | 1,987.00 | 1,965.00 | 1,967.00 | 0.0M |
| 2025-06-23 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.0M |
| 2025-06-20 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 0.0M |
| 2025-06-18 | 1,980.00 | 1,980.00 | 1,965.00 | 1,965.00 | 0.0M |
| 2025-06-16 | 1,986.00 | 1,986.00 | 1,973.00 | 1,980.00 | 0.0M |
| 2025-06-13 | 1,986.00 | 1,986.00 | 1,967.00 | 1,986.00 | 0.0M |
| 2025-06-12 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 0.0M |
| 2025-06-11 | 1,987.00 | 1,995.00 | 1,987.00 | 1,987.00 | 0.0M |
| 2025-06-10 | 1,991.00 | 1,991.00 | 1,989.00 | 1,989.00 | 0.0M |
| 2025-06-09 | 1,995.00 | 1,995.00 | 1,991.00 | 1,991.00 | 0.0M |
| 2025-06-06 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0.0M |
| 2025-06-05 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0.0M |
| 2025-06-04 | 1,990.00 | 1,990.00 | 1,967.00 | 1,989.00 | 0.0M |
| 2025-06-03 | 1,990.00 | 1,990.00 | 1,965.00 | 1,965.00 | 0.0M |
| 2025-05-30 | 1,988.00 | 1,988.00 | 1,978.00 | 1,978.00 | 0.0M |
| 2025-05-29 | 1,985.00 | 1,988.00 | 1,983.00 | 1,988.00 | 0.0M |
| 2025-05-28 | 1,995.00 | 1,995.00 | 1,985.00 | 1,985.00 | 0.0M |
| 2025-05-27 | 1,989.00 | 1,990.00 | 1,989.00 | 1,990.00 | 0.0M |
| 2025-05-26 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2025-05-23 | 1,972.00 | 1,980.00 | 1,972.00 | 1,980.00 | 0.0M |
| 2025-05-22 | 1,938.00 | 1,972.00 | 1,938.00 | 1,972.00 | 0.0M |
| 2025-05-21 | 1,900.00 | 1,942.00 | 1,890.00 | 1,942.00 | 0.0M |
| 2025-05-16 | 1,998.00 | 1,998.00 | 1,918.00 | 1,918.00 | 0.0M |
| 2025-05-15 | 1,961.00 | 1,961.00 | 1,960.00 | 1,960.00 | 0.0M |
| 2025-05-13 | 1,966.00 | 1,966.00 | 1,961.00 | 1,961.00 | 0.0M |
| 2025-05-07 | 1,980.00 | 1,980.00 | 1,966.00 | 1,966.00 | 0.0M |
| 2025-05-01 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.0M |
| 2025-04-28 | 1,981.00 | 1,983.00 | 1,980.00 | 1,980.00 | 0.0M |
| 2025-04-25 | 2,000.00 | 2,000.00 | 1,962.00 | 1,962.00 | 0.0M |
| 2025-04-24 | 1,963.00 | 1,963.00 | 1,961.00 | 1,962.00 | 0.0M |
| 2025-04-22 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.0M |
| 2025-04-21 | 1,958.00 | 2,047.00 | 1,923.00 | 1,923.00 | 0.0M |
| 2025-04-18 | 1,950.00 | 1,950.00 | 1,949.00 | 1,950.00 | 0.0M |
| 2025-04-15 | 1,960.00 | 1,960.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-04-11 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.0M |
| 2025-04-10 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.0M |
| 2025-04-09 | 1,948.00 | 1,950.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2025-04-08 | 1,840.00 | 2,014.00 | 1,840.00 | 1,960.00 | 0.0M |
| 2025-04-07 | 1,899.00 | 1,899.00 | 1,831.00 | 1,839.00 | 0.0M |
| 2025-04-04 | 1,944.00 | 1,960.00 | 1,925.00 | 1,925.00 | 0.0M |
| 2025-04-03 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.0M |
| 2025-04-02 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 0.0M |
| 2025-04-01 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 0.0M |
| 2025-03-28 | 1,941.00 | 1,967.00 | 1,935.00 | 1,967.00 | 0.0M |
| 2025-03-27 | 1,963.00 | 1,996.00 | 1,963.00 | 1,980.00 | 0.0M |
| 2025-03-26 | 2,007.00 | 2,007.00 | 2,007.00 | 2,007.00 | 0.0M |
| 2025-03-25 | 1,981.00 | 1,981.00 | 1,980.00 | 1,980.00 | 0.0M |
| 2025-03-24 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 0.0M |
| 2025-03-21 | 1,975.00 | 1,986.00 | 1,975.00 | 1,981.00 | 0.0M |
| 2025-03-19 | 1,986.00 | 1,987.00 | 1,986.00 | 1,986.00 | 0.0M |
| 2025-03-18 | 1,989.00 | 2,024.00 | 1,986.00 | 1,987.00 | 0.0M |
| 2025-03-17 | 2,040.00 | 2,040.00 | 1,980.00 | 2,003.00 | 0.0M |
| 2025-03-14 | 2,031.00 | 2,050.00 | 2,030.00 | 2,050.00 | 0.0M |
| 2025-03-13 | 2,050.00 | 2,060.00 | 2,033.00 | 2,050.00 | 0.0M |
| 2025-03-12 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0.0M |
| 2025-03-11 | 2,060.00 | 2,060.00 | 2,021.00 | 2,060.00 | 0.0M |
| 2025-03-10 | 2,030.00 | 2,075.00 | 2,030.00 | 2,075.00 | 0.0M |
| 2025-03-07 | 2,003.00 | 2,028.00 | 2,003.00 | 2,028.00 | 0.0M |
| 2025-03-06 | 2,025.00 | 2,028.00 | 2,002.00 | 2,028.00 | 0.0M |
| 2025-03-05 | 2,024.00 | 2,024.00 | 2,003.00 | 2,024.00 | 0.0M |
| 2025-03-04 | 2,001.00 | 2,024.00 | 2,001.00 | 2,024.00 | 0.0M |
| 2025-03-03 | 2,005.00 | 2,015.00 | 2,005.00 | 2,015.00 | 0.0M |
| 2025-02-28 | 2,002.00 | 2,024.00 | 1,976.00 | 2,024.00 | 0.0M |
| 2025-02-27 | 1,955.00 | 1,979.00 | 1,955.00 | 1,979.00 | 0.0M |
| 2025-02-26 | 1,980.00 | 1,980.00 | 1,956.00 | 1,956.00 | 0.0M |
| 2025-02-25 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.0M |
| 2025-02-21 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.0M |
| 2025-02-20 | 1,955.00 | 1,955.00 | 1,953.00 | 1,953.00 | 0.0M |
| 2025-02-19 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.0M |
| 2025-02-18 | 1,950.00 | 1,960.00 | 1,950.00 | 1,960.00 | 0.0M |
| 2025-02-14 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.0M |
| 2025-02-13 | 1,933.00 | 1,935.00 | 1,933.00 | 1,935.00 | 0.0M |
| 2025-02-12 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 0.0M |
| 2025-02-10 | 1,933.00 | 1,934.00 | 1,933.00 | 1,933.00 | 0.0M |
| 2025-02-07 | 1,934.00 | 1,934.00 | 1,933.00 | 1,933.00 | 0.0M |
| 2025-02-06 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 0.0M |
| 2025-02-04 | 1,930.00 | 1,931.00 | 1,930.00 | 1,931.00 | 0.0M |
| 2025-02-03 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 0.0M |
| 2025-01-31 | 1,970.00 | 1,970.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-01-30 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.0M |
| 2025-01-29 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 0.0M |
| 2025-01-28 | 1,945.00 | 1,961.00 | 1,930.00 | 1,961.00 | 0.0M |
| 2025-01-27 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 0.0M |
| 2025-01-24 | 1,928.00 | 1,931.00 | 1,905.00 | 1,931.00 | 0.0M |
| 2025-01-23 | 1,930.00 | 1,950.00 | 1,913.00 | 1,928.00 | 0.0M |
| 2025-01-22 | 1,950.00 | 1,950.00 | 1,927.00 | 1,949.00 | 0.0M |
| 2025-01-21 | 1,902.00 | 1,989.00 | 1,902.00 | 1,980.00 | 0.0M |
| 2025-01-20 | 1,998.00 | 2,135.00 | 1,954.00 | 2,022.00 | 0.0M |
| 2025-01-17 | 1,974.00 | 1,974.00 | 1,940.00 | 1,971.00 | 0.0M |
| 2025-01-16 | 1,920.00 | 1,934.00 | 1,920.00 | 1,934.00 | 0.0M |
| 2025-01-15 | 1,904.00 | 1,939.00 | 1,904.00 | 1,915.00 | 0.0M |
| 2025-01-14 | 1,909.00 | 1,909.00 | 1,901.00 | 1,907.00 | 0.0M |
| 2025-01-10 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2025-01-09 | 1,900.00 | 1,901.00 | 1,900.00 | 1,901.00 | 0.0M |
| 2025-01-08 | 1,905.00 | 1,905.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2025-01-07 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.0M |
| 2025-01-06 | 1,916.00 | 1,916.00 | 1,902.00 | 1,914.00 | 0.0M |