1,690.00
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 | 1,701.00 | 1,701.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2025-09-25 | 1,684.19 | 1,684.19 | 1,684.19 | 1,684.19 | 0.0M |
| 2025-09-24 | 1,678.45 | 1,678.45 | 1,678.19 | 1,678.19 | 0.0M |
| 2025-09-23 | 1,647.00 | 1,647.00 | 1,641.49 | 1,641.49 | 0.0M |
| 2025-09-22 | 1,611.00 | 1,613.00 | 1,610.43 | 1,610.43 | 0.0M |
| 2025-09-19 | 1,623.20 | 1,628.43 | 1,623.20 | 1,628.43 | 0.0M |
| 2025-09-18 | 1,644.99 | 1,650.19 | 1,641.22 | 1,650.19 | 0.0M |
| 2025-09-17 | 1,647.59 | 1,650.00 | 1,644.99 | 1,644.99 | 0.0M |
| 2025-09-15 | 1,626.50 | 1,626.50 | 1,626.50 | 1,626.50 | 0.0M |
| 2025-09-12 | 1,650.00 | 1,650.00 | 1,626.50 | 1,626.50 | 0.0M |
| 2025-09-11 | 1,642.20 | 1,642.20 | 1,642.20 | 1,642.20 | 0.0M |
| 2025-09-10 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2025-09-09 | 1,645.16 | 1,645.16 | 1,645.16 | 1,645.16 | 0.0M |
| 2025-09-08 | 1,616.60 | 1,622.88 | 1,616.60 | 1,622.88 | 0.0M |
| 2025-09-04 | 1,676.00 | 1,676.00 | 1,669.94 | 1,669.94 | 0.0M |
| 2025-09-03 | 1,656.73 | 1,656.73 | 1,656.73 | 1,656.73 | 0.0M |
| 2025-09-02 | 1,685.00 | 1,690.00 | 1,685.00 | 1,687.00 | 0.0M |
| 2025-08-29 | 1,683.00 | 1,688.00 | 1,683.00 | 1,688.00 | 0.0M |
| 2025-08-28 | 1,660.00 | 1,674.00 | 1,660.00 | 1,674.00 | 0.0M |
| 2025-08-27 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.0M |
| 2025-08-25 | 1,637.61 | 1,644.00 | 1,637.03 | 1,644.00 | 0.0M |
| 2025-08-22 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 0.0M |
| 2025-08-21 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0M |
| 2025-08-19 | 1,609.00 | 1,609.00 | 1,594.90 | 1,594.90 | 0.0M |
| 2025-08-18 | 1,603.00 | 1,604.91 | 1,603.00 | 1,604.91 | 0.0M |
| 2025-08-15 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.0M |
| 2025-08-14 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0M |
| 2025-08-13 | 1,575.00 | 1,582.00 | 1,564.33 | 1,582.00 | 0.0M |
| 2025-08-12 | 1,581.88 | 1,581.88 | 1,577.00 | 1,577.00 | 0.0M |
| 2025-08-11 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0M |
| 2025-08-08 | 1,570.00 | 1,571.00 | 1,570.00 | 1,571.00 | 0.0M |
| 2025-08-07 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0M |
| 2025-08-06 | 1,596.50 | 1,596.50 | 1,595.00 | 1,595.00 | 0.0M |
| 2025-08-04 | 1,618.20 | 1,618.20 | 1,607.00 | 1,607.00 | 0.0M |
| 2025-08-01 | 1,615.74 | 1,623.00 | 1,614.35 | 1,623.00 | 0.0M |
| 2025-07-31 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2025-07-30 | 1,670.00 | 1,670.00 | 1,655.00 | 1,655.00 | 0.0M |
| 2025-07-29 | 1,656.50 | 1,662.00 | 1,656.50 | 1,660.00 | 0.0M |
| 2025-07-25 | 1,617.50 | 1,621.00 | 1,617.50 | 1,618.49 | 0.0M |
| 2025-07-24 | 1,619.90 | 1,626.00 | 1,609.53 | 1,619.25 | 0.0M |
| 2025-07-23 | 1,595.00 | 1,612.00 | 1,595.00 | 1,610.38 | 0.0M |
| 2025-07-22 | 1,594.20 | 1,595.00 | 1,594.20 | 1,595.00 | 0.0M |
| 2025-07-18 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0M |
| 2025-07-17 | 1,620.80 | 1,626.00 | 1,620.00 | 1,626.00 | 0.0M |
| 2025-07-15 | 1,639.00 | 1,646.22 | 1,639.00 | 1,646.22 | 0.0M |
| 2025-07-14 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 0.0M |
| 2025-07-11 | 1,667.00 | 1,667.00 | 1,659.00 | 1,661.88 | 0.0M |
| 2025-07-09 | 1,640.00 | 1,642.00 | 1,637.00 | 1,642.00 | 0.0M |
| 2025-07-08 | 1,644.00 | 1,651.00 | 1,640.00 | 1,651.00 | 0.0M |
| 2025-07-07 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | 0.0M |
| 2025-07-01 | 1,578.80 | 1,603.00 | 1,578.80 | 1,603.00 | 0.0M |
| 2025-06-30 | 1,605.50 | 1,605.50 | 1,593.20 | 1,593.20 | 0.0M |
| 2025-06-27 | 1,615.00 | 1,615.00 | 1,602.00 | 1,605.20 | 0.0M |
| 2025-06-26 | 1,615.00 | 1,617.00 | 1,612.50 | 1,612.50 | 0.0M |
| 2025-06-25 | 1,610.00 | 1,610.00 | 1,590.00 | 1,605.71 | 0.0M |
| 2025-06-24 | 1,638.00 | 1,638.00 | 1,613.90 | 1,613.90 | 0.0M |
| 2025-06-23 | 1,735.00 | 1,735.00 | 1,649.00 | 1,650.00 | 0.0M |
| 2025-06-20 | 1,690.24 | 1,704.70 | 1,690.24 | 1,704.70 | 0.0M |
| 2025-06-18 | 1,700.00 | 1,700.00 | 1,678.00 | 1,680.93 | 0.0M |
| 2025-06-17 | 1,690.07 | 1,697.17 | 1,690.00 | 1,690.00 | 0.0M |
| 2025-06-16 | 1,680.00 | 1,680.00 | 1,655.00 | 1,656.00 | 0.0M |
| 2025-06-13 | 1,669.00 | 1,700.00 | 1,654.00 | 1,669.18 | 0.0M |
| 2025-06-12 | 1,637.88 | 1,637.88 | 1,637.88 | 1,637.88 | 0.0M |
| 2025-06-11 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0M |
| 2025-06-10 | 1,621.61 | 1,627.95 | 1,620.34 | 1,625.26 | 0.0M |
| 2025-06-09 | 1,598.00 | 1,602.00 | 1,598.00 | 1,602.00 | 0.0M |
| 2025-06-06 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0M |
| 2025-06-04 | 1,610.13 | 1,610.13 | 1,571.71 | 1,579.00 | 0.0M |
| 2025-06-03 | 1,575.00 | 1,612.71 | 1,575.00 | 1,612.71 | 0.0M |
| 2025-05-30 | 1,575.92 | 1,575.92 | 1,575.92 | 1,575.92 | 0.0M |
| 2025-05-28 | 1,600.00 | 1,600.00 | 1,588.00 | 1,588.00 | 0.0M |
| 2025-05-27 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2025-05-22 | 1,574.30 | 1,582.00 | 1,574.30 | 1,582.00 | 0.0M |
| 2025-05-21 | 1,595.82 | 1,604.46 | 1,595.82 | 1,604.46 | 0.0M |
| 2025-05-20 | 1,620.00 | 1,675.00 | 1,620.00 | 1,675.00 | 0.0M |
| 2025-05-19 | 1,640.00 | 1,640.00 | 1,631.49 | 1,631.49 | 0.0M |
| 2025-05-16 | 1,657.01 | 1,657.01 | 1,657.01 | 1,657.01 | 0.0M |
| 2025-05-15 | 1,630.00 | 1,664.33 | 1,630.00 | 1,664.33 | 0.0M |
| 2025-05-14 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 0.0M |
| 2025-05-13 | 1,668.60 | 1,673.30 | 1,668.60 | 1,673.00 | 0.0M |
| 2025-05-12 | 1,648.30 | 1,655.00 | 1,647.99 | 1,655.00 | 0.0M |
| 2025-05-06 | 1,595.03 | 1,595.03 | 1,595.03 | 1,595.03 | 0.0M |
| 2025-05-05 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0M |
| 2025-05-02 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0M |
| 2025-04-30 | 1,579.20 | 1,579.20 | 1,566.00 | 1,567.00 | 0.0M |
| 2025-04-29 | 1,624.20 | 1,624.20 | 1,624.20 | 1,624.20 | 0.0M |
| 2025-04-28 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.0M |
| 2025-04-24 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0M |
| 2025-04-23 | 1,596.00 | 1,597.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2025-04-22 | 1,590.00 | 1,603.00 | 1,590.00 | 1,602.78 | 0.0M |
| 2025-04-21 | 1,565.00 | 1,565.00 | 1,552.50 | 1,552.50 | 0.0M |
| 2025-04-14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2025-04-11 | 1,568.00 | 1,602.00 | 1,568.00 | 1,602.00 | 0.0M |
| 2025-04-10 | 1,580.00 | 1,580.00 | 1,568.00 | 1,568.00 | 0.0M |
| 2025-04-09 | 1,572.00 | 1,674.00 | 1,572.00 | 1,670.00 | 0.0M |
| 2025-04-08 | 1,610.00 | 1,610.00 | 1,572.00 | 1,572.34 | 0.0M |
| 2025-04-07 | 1,580.00 | 1,610.00 | 1,580.00 | 1,598.00 | 0.0M |
| 2025-04-04 | 1,659.00 | 1,669.00 | 1,653.00 | 1,653.00 | 0.0M |
| 2025-04-03 | 1,745.00 | 1,745.00 | 1,744.00 | 1,744.00 | 0.0M |
| 2025-04-02 | 1,919.75 | 1,919.75 | 1,919.75 | 1,919.75 | 0.0M |
| 2025-04-01 | 1,900.70 | 1,900.70 | 1,900.30 | 1,900.30 | 0.0M |
| 2025-03-31 | 1,872.45 | 1,908.00 | 1,872.45 | 1,891.00 | 0.0M |
| 2025-03-28 | 1,881.50 | 1,881.50 | 1,881.00 | 1,881.00 | 0.0M |
| 2025-03-27 | 1,884.00 | 1,886.00 | 1,884.00 | 1,886.00 | 0.0M |
| 2025-03-26 | 1,900.80 | 1,901.40 | 1,880.00 | 1,889.15 | 0.0M |
| 2025-03-24 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 0.0M |
| 2025-03-20 | 1,872.96 | 1,872.96 | 1,872.96 | 1,872.96 | 0.1M |
| 2025-03-19 | 1,842.52 | 1,865.00 | 1,842.52 | 1,864.00 | 0.0M |
| 2025-03-18 | 1,820.01 | 1,821.01 | 1,820.01 | 1,821.01 | 0.0M |
| 2025-03-14 | 1,771.00 | 1,788.50 | 1,771.00 | 1,788.50 | 0.0M |
| 2025-03-12 | 1,780.65 | 1,789.00 | 1,780.65 | 1,789.00 | 0.0M |
| 2025-03-11 | 1,779.44 | 1,779.44 | 1,777.00 | 1,777.00 | 0.0M |
| 2025-03-10 | 1,787.28 | 1,788.00 | 1,787.00 | 1,787.00 | 0.0M |
| 2025-03-06 | 1,728.00 | 1,728.00 | 1,727.00 | 1,727.00 | 0.0M |
| 2025-03-05 | 1,744.00 | 1,744.00 | 1,715.00 | 1,743.00 | 0.0M |
| 2025-03-04 | 1,804.00 | 1,809.00 | 1,804.00 | 1,809.00 | 0.0M |
| 2025-03-03 | 1,850.00 | 1,891.00 | 1,806.00 | 1,806.00 | 0.0M |
| 2025-02-28 | 1,829.00 | 1,850.20 | 1,821.00 | 1,822.81 | 0.0M |
| 2025-02-27 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.0M |
| 2025-02-26 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.0M |
| 2025-02-25 | 1,833.00 | 1,840.00 | 1,830.00 | 1,840.00 | 0.0M |
| 2025-02-24 | 1,867.50 | 1,867.50 | 1,867.50 | 1,867.50 | 0.0M |
| 2025-02-21 | 1,871.00 | 1,877.90 | 1,871.00 | 1,877.90 | 0.0M |
| 2025-02-20 | 1,880.00 | 1,882.00 | 1,856.02 | 1,856.02 | 0.0M |
| 2025-02-19 | 1,900.00 | 1,900.00 | 1,878.26 | 1,878.26 | 0.0M |
| 2025-02-18 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.0M |
| 2025-02-14 | 1,837.29 | 1,844.80 | 1,820.03 | 1,835.00 | 0.0M |
| 2025-02-13 | 1,830.86 | 1,838.00 | 1,830.86 | 1,838.00 | 0.0M |
| 2025-02-11 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.0M |
| 2025-02-07 | 1,826.00 | 1,826.00 | 1,817.03 | 1,817.03 | 0.0M |
| 2025-02-06 | 1,834.58 | 1,834.58 | 1,790.05 | 1,805.00 | 0.0M |
| 2025-02-05 | 1,862.00 | 1,862.00 | 1,852.00 | 1,852.00 | 0.0M |
| 2025-02-04 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0M |
| 2025-01-31 | 1,846.95 | 1,846.95 | 1,841.00 | 1,841.00 | 0.0M |
| 2025-01-30 | 1,793.45 | 1,864.00 | 1,793.45 | 1,864.00 | 0.0M |
| 2025-01-29 | 1,841.50 | 1,841.51 | 1,840.50 | 1,840.50 | 0.0M |
| 2025-01-28 | 1,852.00 | 1,852.00 | 1,835.00 | 1,835.00 | 0.0M |
| 2025-01-27 | 1,860.00 | 1,864.00 | 1,860.00 | 1,864.00 | 0.0M |
| 2025-01-24 | 1,880.46 | 1,880.46 | 1,857.08 | 1,857.08 | 0.0M |
| 2025-01-23 | 1,840.04 | 1,919.98 | 1,840.04 | 1,874.00 | 0.0M |
| 2025-01-22 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.0M |
| 2025-01-21 | 1,950.00 | 1,950.00 | 1,928.50 | 1,928.50 | 0.0M |
| 2025-01-17 | 1,946.95 | 1,953.00 | 1,946.95 | 1,946.95 | 0.0M |
| 2025-01-16 | 1,927.00 | 1,941.00 | 1,884.86 | 1,941.00 | 0.0M |
| 2025-01-15 | 1,889.00 | 1,895.80 | 1,889.00 | 1,895.80 | 0.0M |
| 2025-01-14 | 1,855.00 | 1,863.80 | 1,855.00 | 1,863.80 | 0.0M |
| 2025-01-13 | 1,880.00 | 1,880.00 | 1,867.70 | 1,867.70 | 0.0M |
| 2025-01-10 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.0M |
| 2025-01-08 | 1,791.00 | 1,799.98 | 1,744.68 | 1,799.98 | 0.0M |
| 2025-01-07 | 1,790.00 | 1,792.71 | 1,790.00 | 1,792.50 | 0.0M |
| 2025-01-06 | 1,782.40 | 1,782.40 | 1,777.00 | 1,777.00 | 0.0M |
| 2025-01-02 | 1,800.00 | 1,800.00 | 1,744.66 | 1,770.03 | 0.0M |