1,446.00
最終更新: 2025-09-24
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1,628.00 | 1,633.00 | 1,628.00 | 1,633.00 | 0.0M |
| 2024-12-26 | 1,616.00 | 1,616.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2024-12-20 | 1,615.00 | 1,615.00 | 1,604.00 | 1,615.00 | 0.0M |
| 2024-12-19 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.0M |
| 2024-12-18 | 1,639.56 | 1,640.45 | 1,639.56 | 1,640.45 | 0.0M |
| 2024-12-17 | 1,650.00 | 1,650.50 | 1,650.00 | 1,650.50 | 0.0M |
| 2024-12-16 | 1,656.00 | 1,656.46 | 1,641.53 | 1,650.00 | 0.0M |
| 2024-12-13 | 1,657.00 | 1,658.25 | 1,640.03 | 1,652.03 | 0.0M |
| 2024-12-11 | 1,673.00 | 1,673.00 | 1,622.65 | 1,622.65 | 0.0M |
| 2024-12-09 | 1,664.80 | 1,664.80 | 1,664.80 | 1,664.80 | 0.0M |
| 2024-12-06 | 1,660.06 | 1,684.00 | 1,660.06 | 1,684.00 | 0.0M |
| 2024-12-05 | 1,664.00 | 1,677.35 | 1,634.90 | 1,677.35 | 0.0M |
| 2024-12-04 | 1,670.00 | 1,670.50 | 1,670.00 | 1,670.50 | 0.0M |
| 2024-12-03 | 1,681.00 | 1,692.00 | 1,681.00 | 1,685.58 | 0.0M |
| 2024-12-02 | 1,696.00 | 1,696.00 | 1,689.74 | 1,692.00 | 0.0M |
| 2024-11-29 | 1,688.45 | 1,688.45 | 1,688.45 | 1,688.45 | 0.0M |
| 2024-11-27 | 1,701.00 | 1,708.00 | 1,701.00 | 1,708.00 | 0.0M |
| 2024-11-26 | 1,700.00 | 1,706.40 | 1,700.00 | 1,706.40 | 0.0M |
| 2024-11-25 | 1,674.55 | 1,674.55 | 1,674.55 | 1,674.55 | 0.0M |
| 2024-11-22 | 1,677.50 | 1,677.50 | 1,676.00 | 1,676.00 | 0.0M |
| 2024-11-21 | 1,651.00 | 1,684.97 | 1,640.03 | 1,655.23 | 0.0M |
| 2024-11-20 | 1,614.00 | 1,615.00 | 1,614.00 | 1,615.00 | 0.0M |
| 2024-11-19 | 1,633.50 | 1,641.57 | 1,633.50 | 1,641.57 | 0.0M |
| 2024-11-15 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.0M |
| 2024-11-14 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.0M |
| 2024-11-13 | 1,660.30 | 1,665.15 | 1,660.30 | 1,665.15 | 0.0M |
| 2024-11-11 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 0.0M |
| 2024-11-07 | 1,584.90 | 1,611.00 | 1,584.90 | 1,589.00 | 0.0M |
| 2024-11-06 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2024-11-05 | 1,615.11 | 1,629.53 | 1,615.11 | 1,629.53 | 0.0M |
| 2024-11-04 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.0M |
| 2024-11-01 | 1,603.10 | 1,616.64 | 1,603.10 | 1,616.00 | 0.0M |
| 2024-10-31 | 1,601.62 | 1,638.27 | 1,586.04 | 1,612.74 | 0.0M |
| 2024-10-30 | 1,623.00 | 1,623.00 | 1,618.00 | 1,618.00 | 0.0M |
| 2024-10-29 | 1,607.24 | 1,621.44 | 1,607.24 | 1,621.44 | 0.0M |
| 2024-10-28 | 1,599.01 | 1,632.00 | 1,599.01 | 1,626.00 | 0.0M |
| 2024-10-25 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2024-10-24 | 1,620.00 | 1,622.20 | 1,610.00 | 1,610.59 | 0.0M |
| 2024-10-23 | 1,628.01 | 1,628.01 | 1,628.01 | 1,628.01 | 0.0M |
| 2024-10-22 | 1,619.49 | 1,633.70 | 1,619.49 | 1,633.00 | 0.0M |
| 2024-10-21 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.0M |
| 2024-10-18 | 1,611.70 | 1,663.99 | 1,611.70 | 1,663.99 | 0.0M |
| 2024-10-17 | 1,610.00 | 1,636.00 | 1,610.00 | 1,620.00 | 0.0M |
| 2024-10-16 | 1,642.30 | 1,676.99 | 1,642.30 | 1,676.99 | 0.0M |
| 2024-10-15 | 1,627.82 | 1,627.82 | 1,627.82 | 1,627.82 | 0.0M |
| 2024-10-11 | 1,582.00 | 1,582.00 | 1,574.10 | 1,574.10 | 0.0M |
| 2024-10-10 | 1,586.79 | 1,612.87 | 1,551.03 | 1,612.87 | 0.0M |
| 2024-10-09 | 1,579.00 | 1,586.00 | 1,579.00 | 1,586.00 | 0.0M |
| 2024-10-08 | 1,560.00 | 1,566.50 | 1,560.00 | 1,566.50 | 0.0M |
| 2024-10-07 | 1,537.22 | 1,554.00 | 1,537.22 | 1,554.00 | 0.0M |
| 2024-10-03 | 1,575.00 | 1,593.57 | 1,555.03 | 1,572.00 | 0.0M |
| 2024-10-02 | 1,592.00 | 1,593.60 | 1,592.00 | 1,593.60 | 0.0M |
| 2024-09-30 | 1,629.00 | 1,634.00 | 1,629.00 | 1,634.00 | 0.0M |
| 2024-09-27 | 1,634.79 | 1,641.90 | 1,625.01 | 1,641.90 | 0.0M |
| 2024-09-26 | 1,619.50 | 1,624.00 | 1,619.50 | 1,622.00 | 0.0M |
| 2024-09-25 | 1,637.00 | 1,637.00 | 1,619.00 | 1,619.00 | 0.0M |
| 2024-09-23 | 1,614.00 | 1,651.10 | 1,614.00 | 1,651.10 | 0.0M |
| 2024-09-20 | 1,601.00 | 1,601.00 | 1,597.85 | 1,597.85 | 0.0M |
| 2024-09-19 | 1,561.70 | 1,596.85 | 1,561.63 | 1,596.85 | 0.0M |
| 2024-09-18 | 1,604.07 | 1,604.07 | 1,604.07 | 1,604.07 | 0.0M |
| 2024-09-17 | 1,611.01 | 1,611.50 | 1,594.10 | 1,594.10 | 0.0M |
| 2024-09-13 | 1,632.43 | 1,632.43 | 1,615.00 | 1,615.00 | 0.0M |
| 2024-09-12 | 1,628.10 | 1,628.10 | 1,590.03 | 1,620.00 | 0.0M |
| 2024-09-11 | 1,638.00 | 1,644.99 | 1,638.00 | 1,644.99 | 0.0M |
| 2024-09-10 | 1,680.00 | 1,680.00 | 1,671.70 | 1,680.00 | 0.0M |
| 2024-09-09 | 1,668.99 | 1,668.99 | 1,658.99 | 1,658.99 | 0.0M |
| 2024-09-06 | 1,666.00 | 1,666.00 | 1,657.00 | 1,657.00 | 0.0M |
| 2024-09-05 | 1,653.00 | 1,658.00 | 1,650.03 | 1,658.00 | 0.0M |
| 2024-09-04 | 1,640.40 | 1,658.00 | 1,640.40 | 1,652.97 | 0.6M |
| 2024-09-03 | 1,660.00 | 1,689.89 | 1,648.00 | 1,689.80 | 0.0M |
| 2024-08-30 | 1,621.01 | 1,624.29 | 1,621.00 | 1,623.59 | 0.0M |
| 2024-08-29 | 1,620.56 | 1,664.09 | 1,620.56 | 1,623.00 | 0.0M |
| 2024-08-28 | 1,608.00 | 1,612.50 | 1,606.00 | 1,612.50 | 0.0M |
| 2024-08-27 | 1,627.00 | 1,627.00 | 1,625.40 | 1,625.40 | 0.0M |
| 2024-08-26 | 1,595.00 | 1,595.00 | 1,588.00 | 1,588.00 | 0.0M |
| 2024-08-23 | 1,556.80 | 1,556.80 | 1,548.00 | 1,550.00 | 0.0M |
| 2024-08-22 | 1,589.00 | 1,589.00 | 1,579.20 | 1,579.20 | 0.0M |
| 2024-08-21 | 1,545.00 | 1,582.00 | 1,545.00 | 1,582.00 | 0.0M |
| 2024-08-20 | 1,530.20 | 1,530.20 | 1,530.20 | 1,530.20 | 0.0M |
| 2024-08-19 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.0M |
| 2024-08-13 | 1,500.00 | 1,500.00 | 1,498.00 | 1,498.00 | 0.0M |
| 2024-08-12 | 1,495.50 | 1,495.50 | 1,495.50 | 1,495.50 | 0.0M |
| 2024-08-08 | 1,504.70 | 1,505.20 | 1,504.70 | 1,505.20 | 0.0M |
| 2024-08-07 | 1,504.40 | 1,515.00 | 1,504.40 | 1,514.13 | 0.0M |
| 2024-08-06 | 1,530.50 | 1,571.98 | 1,523.00 | 1,530.00 | 0.0M |
| 2024-08-05 | 1,488.41 | 1,517.00 | 1,488.41 | 1,517.00 | 0.0M |
| 2024-08-02 | 1,510.00 | 1,511.00 | 1,488.00 | 1,488.00 | 0.0M |
| 2024-08-01 | 1,454.00 | 1,474.00 | 1,454.00 | 1,470.00 | 0.0M |
| 2024-07-30 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 0.0M |
| 2024-07-29 | 1,464.50 | 1,465.00 | 1,464.50 | 1,465.00 | 0.0M |
| 2024-07-25 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 0.0M |
| 2024-07-24 | 1,428.33 | 1,429.90 | 1,428.33 | 1,429.90 | 0.0M |
| 2024-07-23 | 1,410.00 | 1,413.00 | 1,410.00 | 1,413.00 | 0.0M |
| 2024-07-19 | 1,406.20 | 1,406.20 | 1,406.20 | 1,406.20 | 0.0M |
| 2024-07-18 | 1,404.01 | 1,404.01 | 1,404.00 | 1,404.00 | 0.0M |
| 2024-07-17 | 1,389.99 | 1,399.00 | 1,389.99 | 1,399.00 | 0.0M |
| 2024-07-16 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 0.0M |
| 2024-07-15 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 0.0M |
| 2024-07-12 | 1,370.98 | 1,376.00 | 1,370.98 | 1,376.00 | 0.0M |
| 2024-07-11 | 1,370.00 | 1,373.00 | 1,370.00 | 1,373.00 | 0.0M |
| 2024-07-10 | 1,373.70 | 1,377.00 | 1,373.70 | 1,377.00 | 0.0M |
| 2024-07-09 | 1,386.00 | 1,386.00 | 1,385.00 | 1,385.00 | 0.0M |
| 2024-07-08 | 1,392.50 | 1,392.50 | 1,390.00 | 1,390.00 | 0.0M |
| 2024-07-05 | 1,397.00 | 1,397.00 | 1,395.35 | 1,395.35 | 0.0M |
| 2024-07-02 | 1,393.00 | 1,393.00 | 1,389.67 | 1,390.60 | 0.0M |
| 2024-06-28 | 1,404.55 | 1,404.55 | 1,404.55 | 1,404.55 | 0.0M |
| 2024-06-27 | 1,409.36 | 1,413.65 | 1,400.10 | 1,413.65 | 0.0M |
| 2024-06-26 | 1,405.12 | 1,418.45 | 1,405.00 | 1,418.45 | 0.0M |
| 2024-06-25 | 1,399.78 | 1,399.78 | 1,399.78 | 1,399.78 | 0.0M |
| 2024-06-21 | 1,419.99 | 1,419.99 | 1,390.81 | 1,390.81 | 0.0M |
| 2024-06-20 | 1,431.00 | 1,431.00 | 1,424.50 | 1,424.50 | 0.0M |
| 2024-06-18 | 1,428.00 | 1,436.00 | 1,428.00 | 1,436.00 | 0.0M |
| 2024-06-17 | 1,435.25 | 1,435.25 | 1,435.25 | 1,435.25 | 0.0M |
| 2024-06-14 | 1,412.00 | 1,420.00 | 1,412.00 | 1,416.50 | 0.0M |
| 2024-06-13 | 1,413.80 | 1,413.80 | 1,413.80 | 1,413.80 | 0.0M |
| 2024-06-12 | 1,426.01 | 1,442.00 | 1,426.01 | 1,442.00 | 0.0M |
| 2024-06-11 | 1,422.85 | 1,422.85 | 1,422.85 | 1,422.85 | 0.0M |
| 2024-06-10 | 1,431.00 | 1,431.00 | 1,422.10 | 1,430.00 | 0.0M |
| 2024-06-07 | 1,396.60 | 1,430.00 | 1,396.60 | 1,430.00 | 0.0M |
| 2024-06-06 | 1,382.00 | 1,382.00 | 1,374.80 | 1,374.80 | 0.0M |
| 2024-06-05 | 1,373.00 | 1,373.00 | 1,357.00 | 1,357.00 | 0.0M |
| 2024-06-04 | 1,380.00 | 1,398.00 | 1,380.00 | 1,398.00 | 0.0M |
| 2024-06-03 | 1,360.00 | 1,365.59 | 1,360.00 | 1,365.59 | 0.0M |
| 2024-05-31 | 1,299.41 | 1,299.41 | 1,293.77 | 1,293.77 | 0.0M |
| 2024-05-30 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.0M |
| 2024-05-29 | 1,291.00 | 1,291.00 | 1,260.00 | 1,271.27 | 0.0M |
| 2024-05-28 | 1,279.26 | 1,281.20 | 1,279.26 | 1,281.20 | 0.0M |
| 2024-05-23 | 1,289.87 | 1,297.27 | 1,289.87 | 1,297.27 | 0.0M |
| 2024-05-22 | 1,297.86 | 1,297.86 | 1,290.60 | 1,290.60 | 0.0M |
| 2024-05-21 | 1,296.50 | 1,296.50 | 1,296.50 | 1,296.50 | 0.0M |
| 2024-05-20 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.0M |
| 2024-05-17 | 1,296.51 | 1,296.51 | 1,296.51 | 1,296.51 | 0.0M |
| 2024-05-16 | 1,303.00 | 1,313.00 | 1,279.71 | 1,279.71 | 0.0M |
| 2024-05-15 | 1,291.65 | 1,291.65 | 1,291.65 | 1,291.65 | 0.0M |
| 2024-05-14 | 1,300.00 | 1,305.00 | 1,300.00 | 1,301.66 | 0.0M |
| 2024-05-13 | 1,304.66 | 1,306.55 | 1,303.46 | 1,304.63 | 0.0M |
| 2024-05-10 | 1,304.20 | 1,304.20 | 1,304.20 | 1,304.20 | 0.0M |
| 2024-05-09 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.0M |
| 2024-05-08 | 1,299.36 | 1,299.36 | 1,299.36 | 1,299.36 | 0.0M |
| 2024-05-07 | 1,296.50 | 1,296.50 | 1,296.50 | 1,296.50 | 0.0M |
| 2024-05-03 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2024-05-02 | 1,276.40 | 1,279.04 | 1,276.40 | 1,279.04 | 0.0M |
| 2024-04-30 | 1,290.10 | 1,292.70 | 1,290.10 | 1,292.70 | 0.0M |
| 2024-04-29 | 1,288.40 | 1,288.40 | 1,288.40 | 1,288.40 | 0.0M |
| 2024-04-26 | 1,299.20 | 1,301.00 | 1,296.00 | 1,301.00 | 0.0M |
| 2024-04-25 | 1,316.09 | 1,316.09 | 1,303.50 | 1,304.44 | 0.0M |
| 2024-04-24 | 1,291.10 | 1,295.51 | 1,291.10 | 1,293.50 | 0.0M |
| 2024-04-23 | 1,276.18 | 1,276.18 | 1,275.19 | 1,275.19 | 0.0M |
| 2024-04-22 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.0M |
| 2024-04-17 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 0.0M |
| 2024-04-16 | 1,244.76 | 1,244.76 | 1,244.76 | 1,244.76 | 0.0M |
| 2024-04-15 | 1,228.30 | 1,228.30 | 1,224.00 | 1,224.00 | 0.0M |
| 2024-04-12 | 1,231.22 | 1,231.22 | 1,227.58 | 1,227.58 | 0.0M |
| 2024-04-11 | 1,219.30 | 1,224.70 | 1,219.30 | 1,223.73 | 0.0M |
| 2024-04-09 | 1,215.51 | 1,220.07 | 1,215.51 | 1,220.07 | 0.0M |
| 2024-04-05 | 1,226.41 | 1,226.41 | 1,225.21 | 1,225.21 | 0.0M |
| 2024-04-04 | 1,238.99 | 1,238.99 | 1,238.06 | 1,238.06 | 0.0M |
| 2024-04-03 | 1,234.58 | 1,234.58 | 1,232.73 | 1,234.00 | 0.0M |
| 2024-04-02 | 1,254.33 | 1,254.33 | 1,249.78 | 1,249.78 | 0.0M |
| 2024-03-27 | 1,258.81 | 1,258.81 | 1,258.81 | 1,258.81 | 0.0M |
| 2024-03-25 | 1,261.00 | 1,265.00 | 1,257.00 | 1,257.54 | 0.1M |
| 2024-03-22 | 1,265.00 | 1,276.71 | 1,265.00 | 1,275.49 | 0.1M |
| 2024-03-21 | 1,274.44 | 1,276.71 | 1,274.44 | 1,276.71 | 0.0M |
| 2024-03-20 | 1,239.70 | 1,239.70 | 1,239.70 | 1,239.70 | 0.0M |
| 2024-03-19 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 0.0M |
| 2024-03-14 | 1,270.00 | 1,300.00 | 1,270.00 | 1,270.00 | 0.0M |
| 2024-03-13 | 1,267.00 | 1,271.00 | 1,267.00 | 1,268.09 | 0.0M |
| 2024-03-11 | 1,268.60 | 1,269.16 | 1,267.40 | 1,267.40 | 0.0M |
| 2024-03-08 | 1,268.41 | 1,268.41 | 1,268.41 | 1,268.41 | 0.0M |
| 2024-03-07 | 1,275.00 | 1,277.00 | 1,275.00 | 1,277.00 | 0.0M |
| 2024-03-05 | 1,262.73 | 1,262.73 | 1,262.73 | 1,262.73 | 0.0M |
| 2024-03-04 | 1,262.73 | 1,262.73 | 1,262.73 | 1,262.73 | 0.1M |
| 2024-02-28 | 1,273.10 | 1,273.10 | 1,272.00 | 1,273.07 | 0.0M |
| 2024-02-27 | 1,267.77 | 1,267.77 | 1,267.54 | 1,267.54 | 0.0M |
| 2024-02-26 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.0M |
| 2024-02-23 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.0M |
| 2024-02-21 | 1,264.00 | 1,266.00 | 1,257.70 | 1,265.00 | 0.0M |
| 2024-02-20 | 1,266.50 | 1,266.50 | 1,264.50 | 1,264.50 | 0.0M |
| 2024-02-15 | 1,246.80 | 1,246.80 | 1,245.00 | 1,245.00 | 0.0M |
| 2024-02-14 | 1,241.69 | 1,241.69 | 1,241.69 | 1,241.69 | 0.0M |
| 2024-02-13 | 1,252.00 | 1,252.00 | 1,246.72 | 1,246.72 | 0.2M |
| 2024-02-12 | 1,245.00 | 1,251.01 | 1,245.00 | 1,251.01 | 0.0M |
| 2024-02-09 | 1,252.00 | 1,268.00 | 1,247.50 | 1,268.00 | 0.0M |
| 2024-02-07 | 1,258.60 | 1,258.60 | 1,258.60 | 1,258.60 | 0.0M |
| 2024-02-02 | 1,267.50 | 1,274.80 | 1,239.31 | 1,274.80 | 0.0M |
| 2024-02-01 | 1,269.99 | 1,269.99 | 1,269.99 | 1,269.99 | 0.0M |
| 2024-01-31 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 0.0M |
| 2024-01-29 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 0.0M |
| 2024-01-26 | 1,239.70 | 1,244.22 | 1,239.70 | 1,244.22 | 0.0M |
| 2024-01-25 | 1,235.23 | 1,240.72 | 1,235.23 | 1,240.72 | 0.0M |
| 2024-01-24 | 1,237.00 | 1,240.50 | 1,230.00 | 1,230.00 | 0.0M |
| 2024-01-23 | 1,250.61 | 1,254.00 | 1,250.61 | 1,254.00 | 0.0M |
| 2024-01-22 | 1,227.50 | 1,227.50 | 1,227.50 | 1,227.50 | 0.0M |
| 2024-01-19 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 0.0M |
| 2024-01-18 | 1,233.50 | 1,233.50 | 1,230.00 | 1,230.00 | 0.0M |
| 2024-01-17 | 1,258.25 | 1,258.25 | 1,244.20 | 1,244.20 | 0.0M |
| 2024-01-16 | 1,247.86 | 1,247.86 | 1,244.00 | 1,244.00 | 0.0M |
| 2024-01-10 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | 0.0M |
| 2024-01-09 | 1,229.20 | 1,229.20 | 1,229.20 | 1,229.20 | 0.0M |
| 2024-01-05 | 1,219.16 | 1,269.00 | 1,219.16 | 1,269.00 | 0.0M |
| 2024-01-04 | 1,232.01 | 1,232.01 | 1,232.01 | 1,232.01 | 0.0M |