2,017.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 2,000.00 | 2,021.00 | 1,988.00 | 2,017.00 | 0.1M |
| 2025-09-26 | 2,057.00 | 2,071.00 | 2,057.00 | 2,071.00 | 0.1M |
| 2025-09-25 | 2,064.00 | 2,065.00 | 2,051.00 | 2,056.00 | 0.1M |
| 2025-09-24 | 2,049.00 | 2,059.00 | 2,036.00 | 2,053.00 | 0.0M |
| 2025-09-22 | 2,070.00 | 2,074.00 | 2,049.00 | 2,049.00 | 0.0M |
| 2025-09-19 | 2,063.00 | 2,075.00 | 2,038.00 | 2,075.00 | 0.0M |
| 2025-09-18 | 2,042.00 | 2,057.00 | 2,030.00 | 2,050.00 | 0.0M |
| 2025-09-17 | 2,050.00 | 2,054.00 | 2,036.00 | 2,051.00 | 0.0M |
| 2025-09-16 | 2,052.00 | 2,076.00 | 2,052.00 | 2,067.00 | 0.0M |
| 2025-09-12 | 2,077.00 | 2,077.00 | 2,040.00 | 2,047.00 | 0.0M |
| 2025-09-11 | 2,065.00 | 2,072.00 | 2,053.00 | 2,057.00 | 0.0M |
| 2025-09-10 | 2,065.00 | 2,074.00 | 2,056.00 | 2,065.00 | 0.0M |
| 2025-09-09 | 2,118.00 | 2,118.00 | 2,061.00 | 2,073.00 | 0.1M |
| 2025-09-08 | 2,105.00 | 2,118.00 | 2,095.00 | 2,102.00 | 0.1M |
| 2025-09-05 | 2,082.00 | 2,115.00 | 2,082.00 | 2,092.00 | 0.1M |
| 2025-09-04 | 2,088.00 | 2,088.00 | 2,076.00 | 2,078.00 | 0.1M |
| 2025-09-03 | 2,095.00 | 2,108.00 | 2,087.00 | 2,099.00 | 0.1M |
| 2025-09-02 | 2,076.00 | 2,120.00 | 2,070.00 | 2,098.00 | 0.1M |
| 2025-09-01 | 2,120.00 | 2,125.00 | 2,040.00 | 2,080.00 | 0.2M |
| 2025-08-29 | 1,964.00 | 1,964.00 | 1,940.00 | 1,941.00 | 0.0M |
| 2025-08-28 | 1,964.00 | 1,964.00 | 1,946.00 | 1,956.00 | 0.1M |
| 2025-08-27 | 1,970.00 | 1,970.00 | 1,953.00 | 1,955.00 | 0.0M |
| 2025-08-26 | 1,987.00 | 1,997.00 | 1,965.00 | 1,970.00 | 0.0M |
| 2025-08-25 | 2,020.00 | 2,020.00 | 1,987.00 | 1,987.00 | 0.0M |
| 2025-08-22 | 1,966.00 | 2,005.00 | 1,956.00 | 1,998.00 | 0.0M |
| 2025-08-21 | 1,964.00 | 1,969.00 | 1,956.00 | 1,960.00 | 0.0M |
| 2025-08-20 | 1,958.00 | 1,972.00 | 1,954.00 | 1,954.00 | 0.0M |
| 2025-08-19 | 1,972.00 | 1,972.00 | 1,953.00 | 1,958.00 | 0.0M |
| 2025-08-18 | 1,990.00 | 1,994.00 | 1,970.00 | 1,978.00 | 0.0M |
| 2025-08-15 | 1,986.00 | 1,993.00 | 1,970.00 | 1,993.00 | 0.0M |
| 2025-08-14 | 1,992.00 | 1,992.00 | 1,973.00 | 1,986.00 | 0.0M |
| 2025-08-13 | 1,978.00 | 1,993.00 | 1,956.00 | 1,993.00 | 0.0M |
| 2025-08-12 | 1,956.00 | 1,981.00 | 1,942.00 | 1,977.00 | 0.0M |
| 2025-08-08 | 1,950.00 | 1,963.00 | 1,943.00 | 1,960.00 | 0.0M |
| 2025-08-07 | 1,957.00 | 1,968.00 | 1,927.00 | 1,942.00 | 0.0M |
| 2025-08-06 | 1,940.00 | 1,974.00 | 1,940.00 | 1,968.00 | 0.0M |
| 2025-08-05 | 1,918.00 | 1,955.00 | 1,916.00 | 1,940.00 | 0.0M |
| 2025-08-04 | 1,909.00 | 1,917.00 | 1,899.00 | 1,914.00 | 0.0M |
| 2025-08-01 | 1,900.00 | 1,913.00 | 1,900.00 | 1,913.00 | 0.0M |
| 2025-07-31 | 1,881.00 | 1,899.00 | 1,880.00 | 1,899.00 | 0.0M |
| 2025-07-30 | 1,864.00 | 1,904.00 | 1,858.00 | 1,858.00 | 0.0M |
| 2025-07-29 | 1,871.00 | 1,872.00 | 1,856.00 | 1,862.00 | 0.0M |
| 2025-07-28 | 1,899.00 | 1,910.00 | 1,870.00 | 1,876.00 | 0.0M |
| 2025-07-25 | 1,925.00 | 1,925.00 | 1,884.00 | 1,889.00 | 0.0M |
| 2025-07-24 | 1,884.00 | 1,891.00 | 1,872.00 | 1,885.00 | 0.0M |
| 2025-07-23 | 1,860.00 | 1,878.00 | 1,854.00 | 1,872.00 | 0.0M |
| 2025-07-22 | 1,857.00 | 1,867.00 | 1,842.00 | 1,844.00 | 0.0M |
| 2025-07-18 | 1,860.00 | 1,863.00 | 1,846.00 | 1,846.00 | 0.0M |
| 2025-07-17 | 1,845.00 | 1,860.00 | 1,845.00 | 1,859.00 | 0.0M |
| 2025-07-16 | 1,849.00 | 1,861.00 | 1,849.00 | 1,850.00 | 0.0M |
| 2025-07-15 | 1,854.00 | 1,860.00 | 1,844.00 | 1,844.00 | 0.0M |
| 2025-07-14 | 1,850.00 | 1,861.00 | 1,844.00 | 1,845.00 | 0.0M |
| 2025-07-11 | 1,836.00 | 1,845.00 | 1,829.00 | 1,845.00 | 0.0M |
| 2025-07-10 | 1,836.00 | 1,836.00 | 1,822.00 | 1,822.00 | 0.0M |
| 2025-07-09 | 1,820.00 | 1,840.00 | 1,810.00 | 1,819.00 | 0.0M |
| 2025-07-08 | 1,825.00 | 1,827.00 | 1,816.00 | 1,817.00 | 0.0M |
| 2025-07-07 | 1,817.00 | 1,824.00 | 1,816.00 | 1,816.00 | 0.0M |
| 2025-07-04 | 1,832.00 | 1,832.00 | 1,815.00 | 1,820.00 | 0.0M |
| 2025-07-03 | 1,822.00 | 1,833.00 | 1,816.00 | 1,822.00 | 0.0M |
| 2025-07-02 | 1,837.00 | 1,849.00 | 1,823.00 | 1,825.00 | 0.0M |
| 2025-07-01 | 1,850.00 | 1,854.00 | 1,837.00 | 1,837.00 | 0.0M |
| 2025-06-30 | 1,843.00 | 1,861.00 | 1,835.00 | 1,852.00 | 0.0M |
| 2025-06-27 | 1,829.00 | 1,835.00 | 1,823.00 | 1,835.00 | 0.0M |
| 2025-06-26 | 1,805.00 | 1,822.00 | 1,805.00 | 1,820.00 | 0.0M |
| 2025-06-25 | 1,818.00 | 1,818.00 | 1,803.00 | 1,813.00 | 0.0M |
| 2025-06-24 | 1,815.00 | 1,820.00 | 1,804.00 | 1,813.00 | 0.0M |
| 2025-06-23 | 1,809.00 | 1,810.00 | 1,800.00 | 1,804.00 | 0.0M |
| 2025-06-20 | 1,811.00 | 1,820.00 | 1,806.00 | 1,806.00 | 0.0M |
| 2025-06-19 | 1,808.00 | 1,816.00 | 1,805.00 | 1,813.00 | 0.0M |
| 2025-06-18 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 0.0M |
| 2025-06-17 | 1,815.00 | 1,815.00 | 1,798.00 | 1,798.00 | 0.0M |
| 2025-06-16 | 1,800.00 | 1,819.00 | 1,799.00 | 1,809.00 | 0.0M |
| 2025-06-13 | 1,812.00 | 1,816.00 | 1,793.00 | 1,798.00 | 0.0M |
| 2025-06-12 | 1,848.00 | 1,848.00 | 1,815.00 | 1,817.00 | 0.0M |
| 2025-06-11 | 1,815.00 | 1,849.00 | 1,815.00 | 1,840.00 | 0.0M |
| 2025-06-10 | 1,848.00 | 1,848.00 | 1,818.00 | 1,818.00 | 0.0M |
| 2025-06-09 | 1,842.00 | 1,842.00 | 1,816.00 | 1,833.00 | 0.0M |
| 2025-06-06 | 1,826.00 | 1,847.00 | 1,814.00 | 1,833.00 | 0.0M |
| 2025-06-05 | 1,819.00 | 1,829.00 | 1,811.00 | 1,818.00 | 0.0M |
| 2025-06-04 | 1,801.00 | 1,838.00 | 1,799.00 | 1,823.00 | 0.0M |
| 2025-06-03 | 1,813.00 | 1,819.00 | 1,800.00 | 1,801.00 | 0.0M |
| 2025-06-02 | 1,817.00 | 1,835.00 | 1,809.00 | 1,818.00 | 0.0M |
| 2025-05-30 | 1,815.00 | 1,840.00 | 1,813.00 | 1,830.00 | 0.0M |
| 2025-05-29 | 1,833.00 | 1,834.00 | 1,820.00 | 1,826.00 | 0.0M |
| 2025-05-28 | 1,830.00 | 1,836.00 | 1,816.00 | 1,826.00 | 0.0M |
| 2025-05-27 | 1,825.00 | 1,830.00 | 1,814.00 | 1,830.00 | 0.0M |
| 2025-05-26 | 1,791.00 | 1,820.00 | 1,791.00 | 1,814.00 | 0.0M |
| 2025-05-23 | 1,779.00 | 1,794.00 | 1,767.00 | 1,791.00 | 0.0M |
| 2025-05-22 | 1,768.00 | 1,772.00 | 1,760.00 | 1,767.00 | 0.0M |
| 2025-05-21 | 1,765.00 | 1,784.00 | 1,763.00 | 1,774.00 | 0.0M |
| 2025-05-20 | 1,787.00 | 1,787.00 | 1,764.00 | 1,764.00 | 0.0M |
| 2025-05-19 | 1,786.00 | 1,792.00 | 1,775.00 | 1,788.00 | 0.0M |
| 2025-05-16 | 1,795.00 | 1,807.00 | 1,787.00 | 1,790.00 | 0.0M |
| 2025-05-15 | 1,795.00 | 1,823.00 | 1,795.00 | 1,800.00 | 0.0M |
| 2025-05-14 | 1,850.00 | 1,850.00 | 1,791.00 | 1,821.00 | 0.0M |
| 2025-05-13 | 1,839.00 | 1,854.00 | 1,802.00 | 1,823.00 | 0.0M |
| 2025-05-12 | 1,819.00 | 1,843.00 | 1,817.00 | 1,831.00 | 0.0M |
| 2025-05-09 | 1,820.00 | 1,830.00 | 1,809.00 | 1,811.00 | 0.0M |
| 2025-05-08 | 1,790.00 | 1,807.00 | 1,770.00 | 1,798.00 | 0.0M |
| 2025-05-07 | 1,762.00 | 1,830.00 | 1,741.00 | 1,772.00 | 0.0M |
| 2025-05-02 | 1,793.00 | 1,793.00 | 1,760.00 | 1,780.00 | 0.0M |
| 2025-05-01 | 1,772.00 | 1,797.00 | 1,772.00 | 1,797.00 | 0.0M |
| 2025-04-30 | 1,790.00 | 1,790.00 | 1,733.00 | 1,781.00 | 0.0M |
| 2025-04-28 | 1,794.00 | 1,798.00 | 1,784.00 | 1,790.00 | 0.0M |
| 2025-04-25 | 1,790.00 | 1,795.00 | 1,782.00 | 1,795.00 | 0.0M |
| 2025-04-24 | 1,810.00 | 1,810.00 | 1,774.00 | 1,783.00 | 0.0M |
| 2025-04-23 | 1,794.00 | 1,795.00 | 1,766.00 | 1,795.00 | 0.0M |
| 2025-04-22 | 1,749.00 | 1,768.00 | 1,749.00 | 1,763.00 | 0.0M |
| 2025-04-21 | 1,751.00 | 1,764.00 | 1,731.00 | 1,734.00 | 0.0M |
| 2025-04-18 | 1,712.00 | 1,748.00 | 1,709.00 | 1,744.00 | 0.0M |
| 2025-04-17 | 1,678.00 | 1,694.00 | 1,675.00 | 1,694.00 | 0.0M |
| 2025-04-16 | 1,676.00 | 1,688.00 | 1,673.00 | 1,678.00 | 0.0M |
| 2025-04-15 | 1,694.00 | 1,696.00 | 1,678.00 | 1,678.00 | 0.0M |
| 2025-04-14 | 1,670.00 | 1,688.00 | 1,670.00 | 1,676.00 | 0.0M |
| 2025-04-11 | 1,621.00 | 1,673.00 | 1,602.00 | 1,670.00 | 0.0M |
| 2025-04-10 | 1,680.00 | 1,695.00 | 1,653.00 | 1,661.00 | 0.0M |
| 2025-04-09 | 1,586.00 | 1,604.00 | 1,552.00 | 1,581.00 | 0.0M |
| 2025-04-08 | 1,575.00 | 1,630.00 | 1,572.00 | 1,626.00 | 0.0M |
| 2025-04-07 | 1,596.00 | 1,596.00 | 1,517.00 | 1,517.00 | 0.1M |
| 2025-04-04 | 1,692.00 | 1,694.00 | 1,646.00 | 1,676.00 | 0.1M |
| 2025-04-03 | 1,715.00 | 1,738.00 | 1,691.00 | 1,719.00 | 0.0M |
| 2025-04-02 | 1,784.00 | 1,784.00 | 1,753.00 | 1,755.00 | 0.0M |
| 2025-04-01 | 1,831.00 | 1,831.00 | 1,777.00 | 1,777.00 | 0.0M |
| 2025-03-31 | 1,860.00 | 1,860.00 | 1,818.00 | 1,818.00 | 0.0M |
| 2025-03-28 | 1,871.00 | 1,886.00 | 1,851.00 | 1,871.00 | 0.1M |
| 2025-03-27 | 1,910.00 | 1,930.00 | 1,896.00 | 1,908.00 | 0.1M |
| 2025-03-26 | 1,914.00 | 1,926.00 | 1,910.00 | 1,920.00 | 0.0M |
| 2025-03-25 | 1,897.00 | 1,910.00 | 1,890.00 | 1,901.00 | 0.0M |
| 2025-03-24 | 1,888.00 | 1,898.00 | 1,878.00 | 1,882.00 | 0.1M |
| 2025-03-21 | 1,860.00 | 1,880.00 | 1,860.00 | 1,875.00 | 0.1M |
| 2025-03-19 | 1,861.00 | 1,880.00 | 1,861.00 | 1,877.00 | 0.1M |
| 2025-03-18 | 1,864.00 | 1,877.00 | 1,860.00 | 1,870.00 | 0.1M |
| 2025-03-17 | 1,845.00 | 1,870.00 | 1,845.00 | 1,865.00 | 0.1M |
| 2025-03-14 | 1,840.00 | 1,862.00 | 1,839.00 | 1,860.00 | 0.0M |
| 2025-03-13 | 1,840.00 | 1,853.00 | 1,839.00 | 1,853.00 | 0.0M |
| 2025-03-12 | 1,835.00 | 1,877.00 | 1,835.00 | 1,843.00 | 0.0M |
| 2025-03-11 | 1,830.00 | 1,844.00 | 1,822.00 | 1,838.00 | 0.0M |
| 2025-03-10 | 1,837.00 | 1,855.00 | 1,837.00 | 1,848.00 | 0.1M |
| 2025-03-07 | 1,840.00 | 1,859.00 | 1,837.00 | 1,853.00 | 0.0M |
| 2025-03-06 | 1,840.00 | 1,859.00 | 1,831.00 | 1,855.00 | 0.1M |
| 2025-03-05 | 1,850.00 | 1,854.00 | 1,826.00 | 1,836.00 | 0.1M |
| 2025-03-04 | 1,862.00 | 1,868.00 | 1,853.00 | 1,857.00 | 0.0M |
| 2025-03-03 | 1,885.00 | 1,898.00 | 1,880.00 | 1,880.00 | 0.0M |
| 2025-02-28 | 1,882.00 | 1,899.00 | 1,876.00 | 1,884.00 | 0.0M |
| 2025-02-27 | 1,877.00 | 1,893.00 | 1,863.00 | 1,893.00 | 0.0M |
| 2025-02-26 | 1,887.00 | 1,887.00 | 1,872.00 | 1,880.00 | 0.0M |
| 2025-02-25 | 1,886.00 | 1,891.00 | 1,869.00 | 1,891.00 | 0.0M |
| 2025-02-21 | 1,900.00 | 1,900.00 | 1,882.00 | 1,889.00 | 0.0M |
| 2025-02-20 | 1,902.00 | 1,911.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2025-02-19 | 1,902.00 | 1,914.00 | 1,902.00 | 1,904.00 | 0.0M |
| 2025-02-18 | 1,900.00 | 1,910.00 | 1,900.00 | 1,910.00 | 0.0M |
| 2025-02-17 | 1,916.00 | 1,916.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2025-02-14 | 1,915.00 | 1,915.00 | 1,904.00 | 1,904.00 | 0.0M |
| 2025-02-13 | 1,906.00 | 1,917.00 | 1,895.00 | 1,913.00 | 0.0M |
| 2025-02-12 | 1,893.00 | 1,906.00 | 1,891.00 | 1,901.00 | 0.0M |
| 2025-02-10 | 1,915.00 | 1,920.00 | 1,892.00 | 1,892.00 | 0.0M |
| 2025-02-07 | 1,918.00 | 1,922.00 | 1,915.00 | 1,915.00 | 0.0M |
| 2025-02-06 | 1,911.00 | 1,920.00 | 1,911.00 | 1,919.00 | 0.0M |
| 2025-02-05 | 1,922.00 | 1,929.00 | 1,908.00 | 1,910.00 | 0.0M |
| 2025-02-04 | 1,914.00 | 1,917.00 | 1,904.00 | 1,915.00 | 0.0M |
| 2025-02-03 | 1,933.00 | 1,933.00 | 1,905.00 | 1,905.00 | 0.0M |
| 2025-01-31 | 1,939.00 | 1,939.00 | 1,917.00 | 1,929.00 | 0.0M |
| 2025-01-30 | 1,944.00 | 1,948.00 | 1,931.00 | 1,939.00 | 0.0M |
| 2025-01-29 | 1,957.00 | 1,957.00 | 1,929.00 | 1,935.00 | 0.0M |
| 2025-01-28 | 1,923.00 | 1,947.00 | 1,921.00 | 1,946.00 | 0.0M |
| 2025-01-27 | 1,937.00 | 1,937.00 | 1,911.00 | 1,923.00 | 0.0M |
| 2025-01-24 | 1,913.00 | 1,924.00 | 1,909.00 | 1,910.00 | 0.0M |
| 2025-01-23 | 1,932.00 | 1,935.00 | 1,908.00 | 1,912.00 | 0.0M |
| 2025-01-22 | 1,948.00 | 1,948.00 | 1,925.00 | 1,938.00 | 0.0M |
| 2025-01-21 | 1,938.00 | 1,938.00 | 1,912.00 | 1,925.00 | 0.0M |
| 2025-01-20 | 1,910.00 | 1,931.00 | 1,910.00 | 1,931.00 | 0.0M |
| 2025-01-17 | 1,942.00 | 1,942.00 | 1,903.00 | 1,910.00 | 0.0M |
| 2025-01-16 | 1,937.00 | 1,958.00 | 1,937.00 | 1,942.00 | 0.0M |
| 2025-01-15 | 1,910.00 | 1,949.00 | 1,910.00 | 1,936.00 | 0.0M |
| 2025-01-14 | 1,923.00 | 1,940.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2025-01-10 | 1,931.00 | 1,940.00 | 1,924.00 | 1,927.00 | 0.0M |
| 2025-01-09 | 1,988.00 | 1,988.00 | 1,931.00 | 1,931.00 | 0.0M |
| 2025-01-08 | 2,003.00 | 2,003.00 | 1,988.00 | 1,988.00 | 0.0M |
| 2025-01-07 | 2,013.00 | 2,013.00 | 1,980.00 | 2,003.00 | 0.0M |
| 2025-01-06 | 2,030.00 | 2,033.00 | 2,003.00 | 2,003.00 | 0.0M |