1,685.00
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 | 1,700.00 | 1,709.00 | 1,685.00 | 1,685.00 | 0.0M |
| 2025-09-25 | 1,697.00 | 1,720.00 | 1,692.00 | 1,700.00 | 0.0M |
| 2025-09-24 | 1,683.00 | 1,695.00 | 1,669.00 | 1,690.00 | 0.0M |
| 2025-09-22 | 1,719.00 | 1,719.00 | 1,670.00 | 1,670.00 | 0.0M |
| 2025-09-19 | 1,688.00 | 1,700.00 | 1,685.00 | 1,685.00 | 0.0M |
| 2025-09-18 | 1,662.00 | 1,710.00 | 1,662.00 | 1,687.00 | 0.0M |
| 2025-09-17 | 1,699.00 | 1,700.00 | 1,685.00 | 1,699.00 | 0.0M |
| 2025-09-16 | 1,701.00 | 1,709.00 | 1,640.00 | 1,700.00 | 0.0M |
| 2025-09-12 | 1,700.00 | 1,714.00 | 1,700.00 | 1,713.00 | 0.0M |
| 2025-09-11 | 1,713.00 | 1,713.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-09-10 | 1,702.00 | 1,714.00 | 1,702.00 | 1,714.00 | 0.0M |
| 2025-09-09 | 1,703.00 | 1,717.00 | 1,700.00 | 1,717.00 | 0.0M |
| 2025-09-08 | 1,712.00 | 1,720.00 | 1,701.00 | 1,705.00 | 0.0M |
| 2025-09-05 | 1,694.00 | 1,709.00 | 1,694.00 | 1,695.00 | 0.0M |
| 2025-09-04 | 1,692.00 | 1,709.00 | 1,691.00 | 1,691.00 | 0.0M |
| 2025-09-03 | 1,722.00 | 1,722.00 | 1,685.00 | 1,685.00 | 0.0M |
| 2025-09-02 | 1,695.00 | 1,743.00 | 1,695.00 | 1,700.00 | 0.0M |
| 2025-09-01 | 1,655.00 | 1,698.00 | 1,651.00 | 1,695.00 | 0.0M |
| 2025-08-29 | 1,644.00 | 1,666.00 | 1,644.00 | 1,655.00 | 0.0M |
| 2025-08-28 | 1,604.00 | 1,643.00 | 1,602.00 | 1,643.00 | 0.0M |
| 2025-08-27 | 1,600.00 | 1,607.00 | 1,599.00 | 1,599.00 | 0.0M |
| 2025-08-26 | 1,590.00 | 1,598.00 | 1,589.00 | 1,598.00 | 0.0M |
| 2025-08-25 | 1,575.00 | 1,586.00 | 1,573.00 | 1,576.00 | 0.0M |
| 2025-08-22 | 1,559.00 | 1,572.00 | 1,559.00 | 1,570.00 | 0.0M |
| 2025-08-21 | 1,566.00 | 1,566.00 | 1,556.00 | 1,558.00 | 0.0M |
| 2025-08-20 | 1,573.00 | 1,574.00 | 1,542.00 | 1,542.00 | 0.0M |
| 2025-08-19 | 1,540.00 | 1,576.00 | 1,540.00 | 1,576.00 | 0.0M |
| 2025-08-18 | 1,516.00 | 1,575.00 | 1,516.00 | 1,540.00 | 0.0M |
| 2025-08-15 | 1,508.00 | 1,538.00 | 1,508.00 | 1,524.00 | 0.0M |
| 2025-08-14 | 1,538.00 | 1,538.00 | 1,489.00 | 1,517.00 | 0.0M |
| 2025-08-13 | 1,556.00 | 1,569.00 | 1,518.00 | 1,546.00 | 0.0M |
| 2025-08-12 | 1,575.00 | 1,583.00 | 1,569.00 | 1,574.00 | 0.0M |
| 2025-08-08 | 1,588.00 | 1,590.00 | 1,573.00 | 1,578.00 | 0.0M |
| 2025-08-07 | 1,591.00 | 1,591.00 | 1,576.00 | 1,580.00 | 0.0M |
| 2025-08-06 | 1,572.00 | 1,578.00 | 1,571.00 | 1,572.00 | 0.0M |
| 2025-08-05 | 1,550.00 | 1,577.00 | 1,550.00 | 1,572.00 | 0.0M |
| 2025-08-04 | 1,545.00 | 1,577.00 | 1,520.00 | 1,577.00 | 0.0M |
| 2025-08-01 | 1,502.00 | 1,513.00 | 1,499.00 | 1,513.00 | 0.0M |
| 2025-07-31 | 1,500.00 | 1,515.00 | 1,500.00 | 1,502.00 | 0.0M |
| 2025-07-30 | 1,492.00 | 1,499.00 | 1,480.00 | 1,499.00 | 0.0M |
| 2025-07-29 | 1,470.00 | 1,495.00 | 1,470.00 | 1,472.00 | 0.0M |
| 2025-07-28 | 1,497.00 | 1,497.00 | 1,488.00 | 1,488.00 | 0.0M |
| 2025-07-25 | 1,494.00 | 1,498.00 | 1,466.00 | 1,498.00 | 0.0M |
| 2025-07-24 | 1,450.00 | 1,473.00 | 1,450.00 | 1,472.00 | 0.0M |
| 2025-07-23 | 1,455.00 | 1,457.00 | 1,448.00 | 1,448.00 | 0.0M |
| 2025-07-22 | 1,454.00 | 1,455.00 | 1,443.00 | 1,443.00 | 0.0M |
| 2025-07-18 | 1,440.00 | 1,457.00 | 1,437.00 | 1,443.00 | 0.0M |
| 2025-07-17 | 1,455.00 | 1,518.00 | 1,430.00 | 1,440.00 | 0.0M |
| 2025-07-16 | 1,459.00 | 1,459.00 | 1,448.00 | 1,448.00 | 0.0M |
| 2025-07-15 | 1,452.00 | 1,459.00 | 1,450.00 | 1,459.00 | 0.0M |
| 2025-07-14 | 1,447.00 | 1,447.00 | 1,445.00 | 1,447.00 | 0.0M |
| 2025-07-11 | 1,436.00 | 1,446.00 | 1,436.00 | 1,436.00 | 0.0M |
| 2025-07-10 | 1,433.00 | 1,443.00 | 1,433.00 | 1,435.00 | 0.0M |
| 2025-07-09 | 1,430.00 | 1,446.00 | 1,430.00 | 1,432.00 | 0.0M |
| 2025-07-08 | 1,427.00 | 1,445.00 | 1,427.00 | 1,445.00 | 0.0M |
| 2025-07-07 | 1,442.00 | 1,444.00 | 1,422.00 | 1,439.00 | 0.0M |
| 2025-07-04 | 1,437.00 | 1,438.00 | 1,419.00 | 1,430.00 | 0.0M |
| 2025-07-03 | 1,426.00 | 1,445.00 | 1,420.00 | 1,436.00 | 0.0M |
| 2025-07-02 | 1,419.00 | 1,427.00 | 1,418.00 | 1,422.00 | 0.0M |
| 2025-07-01 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 0.0M |
| 2025-06-30 | 1,433.00 | 1,433.00 | 1,413.00 | 1,415.00 | 0.0M |
| 2025-06-27 | 1,430.00 | 1,430.00 | 1,416.00 | 1,416.00 | 0.0M |
| 2025-06-26 | 1,418.00 | 1,426.00 | 1,415.00 | 1,426.00 | 0.0M |
| 2025-06-25 | 1,434.00 | 1,434.00 | 1,414.00 | 1,415.00 | 0.0M |
| 2025-06-24 | 1,430.00 | 1,430.00 | 1,421.00 | 1,429.00 | 0.0M |
| 2025-06-23 | 1,425.00 | 1,430.00 | 1,415.00 | 1,430.00 | 0.0M |
| 2025-06-20 | 1,414.00 | 1,420.00 | 1,406.00 | 1,416.00 | 0.0M |
| 2025-06-19 | 1,411.00 | 1,419.00 | 1,402.00 | 1,402.00 | 0.0M |
| 2025-06-18 | 1,426.00 | 1,430.00 | 1,408.00 | 1,408.00 | 0.0M |
| 2025-06-17 | 1,421.00 | 1,442.00 | 1,421.00 | 1,436.00 | 0.0M |
| 2025-06-16 | 1,419.00 | 1,421.00 | 1,408.00 | 1,414.00 | 0.0M |
| 2025-06-13 | 1,412.00 | 1,414.00 | 1,400.00 | 1,413.00 | 0.0M |
| 2025-06-12 | 1,408.00 | 1,412.00 | 1,408.00 | 1,412.00 | 0.0M |
| 2025-06-11 | 1,408.00 | 1,414.00 | 1,400.00 | 1,406.00 | 0.0M |
| 2025-06-10 | 1,410.00 | 1,416.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2025-06-09 | 1,411.00 | 1,420.00 | 1,408.00 | 1,408.00 | 0.0M |
| 2025-06-06 | 1,410.00 | 1,411.00 | 1,409.00 | 1,411.00 | 0.0M |
| 2025-06-05 | 1,413.00 | 1,424.00 | 1,410.00 | 1,410.00 | 0.0M |
| 2025-06-04 | 1,414.00 | 1,415.00 | 1,414.00 | 1,415.00 | 0.0M |
| 2025-06-03 | 1,415.00 | 1,415.00 | 1,408.00 | 1,410.00 | 0.0M |
| 2025-06-02 | 1,418.00 | 1,420.00 | 1,414.00 | 1,414.00 | 0.0M |
| 2025-05-30 | 1,436.00 | 1,436.00 | 1,418.00 | 1,418.00 | 0.0M |
| 2025-05-29 | 1,415.00 | 1,433.00 | 1,415.00 | 1,430.00 | 0.0M |
| 2025-05-28 | 1,436.00 | 1,438.00 | 1,414.00 | 1,415.00 | 0.0M |
| 2025-05-27 | 1,426.00 | 1,444.00 | 1,425.00 | 1,428.00 | 0.0M |
| 2025-05-26 | 1,429.00 | 1,440.00 | 1,426.00 | 1,426.00 | 0.0M |
| 2025-05-23 | 1,466.00 | 1,466.00 | 1,429.00 | 1,429.00 | 0.0M |
| 2025-05-22 | 1,450.00 | 1,461.00 | 1,443.00 | 1,443.00 | 0.0M |
| 2025-05-21 | 1,455.00 | 1,470.00 | 1,455.00 | 1,459.00 | 0.0M |
| 2025-05-20 | 1,490.00 | 1,496.00 | 1,451.00 | 1,451.00 | 0.0M |
| 2025-05-19 | 1,452.00 | 1,485.00 | 1,452.00 | 1,483.00 | 0.0M |
| 2025-05-16 | 1,452.00 | 1,463.00 | 1,448.00 | 1,452.00 | 0.0M |
| 2025-05-15 | 1,463.00 | 1,493.00 | 1,449.00 | 1,452.00 | 0.0M |
| 2025-05-14 | 1,463.00 | 1,607.00 | 1,420.00 | 1,449.00 | 0.2M |
| 2025-05-13 | 1,443.00 | 1,649.00 | 1,380.00 | 1,445.00 | 0.2M |
| 2025-05-12 | 1,432.00 | 1,584.00 | 1,384.00 | 1,413.00 | 0.1M |
| 2025-05-09 | 1,429.00 | 1,429.00 | 1,414.00 | 1,424.00 | 0.0M |
| 2025-05-08 | 1,423.00 | 1,430.00 | 1,408.00 | 1,416.00 | 0.0M |
| 2025-05-07 | 1,400.00 | 1,550.00 | 1,385.00 | 1,423.00 | 0.1M |
| 2025-05-02 | 1,421.00 | 1,505.00 | 1,400.00 | 1,429.00 | 0.0M |
| 2025-05-01 | 1,433.00 | 1,448.00 | 1,414.00 | 1,415.00 | 0.0M |
| 2025-04-30 | 1,612.00 | 1,899.00 | 1,422.00 | 1,444.00 | 0.2M |
| 2025-04-28 | 1,448.00 | 1,748.00 | 1,381.00 | 1,748.00 | 0.1M |
| 2025-04-25 | 1,435.00 | 1,487.00 | 1,409.00 | 1,478.00 | 0.0M |
| 2025-04-24 | 1,424.00 | 1,484.00 | 1,390.00 | 1,405.00 | 0.0M |
| 2025-04-23 | 1,423.00 | 1,423.00 | 1,401.00 | 1,418.00 | 0.0M |
| 2025-04-22 | 1,424.00 | 1,426.00 | 1,405.00 | 1,415.00 | 0.0M |
| 2025-04-21 | 1,398.00 | 1,426.00 | 1,398.00 | 1,424.00 | 0.0M |
| 2025-04-18 | 1,401.00 | 1,410.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2025-04-17 | 1,403.00 | 1,410.00 | 1,394.00 | 1,394.00 | 0.0M |
| 2025-04-16 | 1,421.00 | 1,421.00 | 1,403.00 | 1,404.00 | 0.0M |
| 2025-04-15 | 1,401.00 | 1,425.00 | 1,401.00 | 1,403.00 | 0.0M |
| 2025-04-14 | 1,426.00 | 1,426.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2025-04-11 | 1,411.00 | 1,411.00 | 1,336.00 | 1,336.00 | 0.0M |
| 2025-04-10 | 1,400.00 | 1,406.00 | 1,399.00 | 1,402.00 | 0.0M |
| 2025-04-09 | 1,367.00 | 1,400.00 | 1,366.00 | 1,366.00 | 0.0M |
| 2025-04-08 | 1,331.00 | 1,435.00 | 1,331.00 | 1,379.00 | 0.0M |
| 2025-04-07 | 1,348.00 | 1,358.00 | 1,300.00 | 1,324.00 | 0.0M |
| 2025-04-04 | 1,401.00 | 1,418.00 | 1,387.00 | 1,398.00 | 0.0M |
| 2025-04-03 | 1,443.00 | 1,451.00 | 1,410.00 | 1,410.00 | 0.0M |
| 2025-04-02 | 1,485.00 | 1,485.00 | 1,453.00 | 1,453.00 | 0.0M |
| 2025-04-01 | 1,479.00 | 1,479.00 | 1,444.00 | 1,455.00 | 0.0M |
| 2025-03-31 | 1,410.00 | 1,427.00 | 1,402.00 | 1,423.00 | 0.0M |
| 2025-03-28 | 1,427.00 | 1,441.00 | 1,410.00 | 1,411.00 | 0.0M |
| 2025-03-27 | 1,506.00 | 1,512.00 | 1,495.00 | 1,495.00 | 0.0M |
| 2025-03-26 | 1,497.00 | 1,512.00 | 1,497.00 | 1,500.00 | 0.0M |
| 2025-03-25 | 1,494.00 | 1,509.00 | 1,494.00 | 1,497.00 | 0.0M |
| 2025-03-24 | 1,505.00 | 1,506.00 | 1,495.00 | 1,497.00 | 0.0M |
| 2025-03-21 | 1,500.00 | 1,522.00 | 1,483.00 | 1,506.00 | 0.0M |
| 2025-03-19 | 1,400.00 | 1,502.00 | 1,390.00 | 1,494.00 | 0.2M |
| 2025-03-18 | 1,240.00 | 1,250.00 | 1,240.00 | 1,250.00 | 0.0M |
| 2025-03-11 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 0.0M |
| 2025-03-06 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 0.0M |
| 2025-03-04 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 0.0M |
| 2025-02-28 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.0M |
| 2025-02-27 | 1,232.00 | 1,234.00 | 1,232.00 | 1,233.00 | 0.0M |
| 2025-02-26 | 1,283.00 | 1,283.00 | 1,230.00 | 1,251.00 | 0.0M |
| 2025-02-25 | 1,255.00 | 1,305.00 | 1,255.00 | 1,298.00 | 0.0M |
| 2025-02-21 | 1,214.00 | 1,262.00 | 1,211.00 | 1,262.00 | 0.0M |
| 2025-02-17 | 1,222.00 | 1,222.00 | 1,213.00 | 1,213.00 | 0.0M |
| 2025-02-14 | 1,235.00 | 1,242.00 | 1,235.00 | 1,241.00 | 0.0M |
| 2025-02-13 | 1,250.00 | 1,266.00 | 1,236.00 | 1,236.00 | 0.0M |
| 2025-02-10 | 1,218.00 | 1,336.00 | 1,218.00 | 1,272.00 | 0.0M |
| 2025-02-07 | 1,352.00 | 1,352.00 | 1,187.00 | 1,188.00 | 0.0M |
| 2025-02-06 | 1,310.00 | 1,320.00 | 1,293.00 | 1,293.00 | 0.0M |
| 2025-02-05 | 1,298.00 | 1,298.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2025-02-04 | 1,271.00 | 1,298.00 | 1,271.00 | 1,298.00 | 0.0M |
| 2025-02-03 | 1,300.00 | 1,302.00 | 1,290.00 | 1,301.00 | 0.0M |
| 2025-01-30 | 1,282.00 | 1,297.00 | 1,277.00 | 1,297.00 | 0.0M |
| 2025-01-29 | 1,280.00 | 1,281.00 | 1,280.00 | 1,281.00 | 0.0M |
| 2025-01-28 | 1,282.00 | 1,282.00 | 1,281.00 | 1,282.00 | 0.0M |
| 2025-01-27 | 1,291.00 | 1,291.00 | 1,285.00 | 1,285.00 | 0.0M |
| 2025-01-24 | 1,289.00 | 1,290.00 | 1,289.00 | 1,290.00 | 0.0M |
| 2025-01-23 | 1,278.00 | 1,288.00 | 1,278.00 | 1,288.00 | 0.0M |
| 2025-01-21 | 1,274.00 | 1,288.00 | 1,274.00 | 1,278.00 | 0.0M |
| 2025-01-20 | 1,262.00 | 1,279.00 | 1,262.00 | 1,272.00 | 0.0M |
| 2025-01-17 | 1,260.00 | 1,260.00 | 1,255.00 | 1,260.00 | 0.0M |
| 2025-01-16 | 1,250.00 | 1,259.00 | 1,245.00 | 1,259.00 | 0.0M |
| 2025-01-15 | 1,250.00 | 1,250.00 | 1,249.00 | 1,249.00 | 0.0M |
| 2025-01-14 | 1,241.00 | 1,277.00 | 1,241.00 | 1,277.00 | 0.0M |
| 2025-01-10 | 1,230.00 | 1,283.00 | 1,229.00 | 1,248.00 | 0.0M |
| 2025-01-09 | 1,284.00 | 1,286.00 | 1,221.00 | 1,222.00 | 0.0M |
| 2025-01-08 | 1,286.00 | 1,286.00 | 1,272.00 | 1,284.00 | 0.0M |
| 2025-01-07 | 1,290.00 | 1,290.00 | 1,270.00 | 1,286.00 | 0.0M |
| 2025-01-06 | 1,265.00 | 1,293.00 | 1,262.00 | 1,267.00 | 0.0M |