1,590.59
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0M |
| 2024-12-30 | 1,492.03 | 1,550.00 | 1,492.03 | 1,550.00 | 0.0M |
| 2024-12-26 | 1,525.01 | 1,555.00 | 1,525.01 | 1,555.00 | 0.0M |
| 2024-12-23 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0M |
| 2024-12-20 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.0M |
| 2024-12-19 | 1,542.00 | 1,544.00 | 1,461.00 | 1,544.00 | 0.0M |
| 2024-12-18 | 1,550.00 | 1,580.00 | 1,541.24 | 1,541.24 | 0.0M |
| 2024-12-17 | 1,550.00 | 1,553.00 | 1,510.03 | 1,553.00 | 0.0M |
| 2024-12-13 | 1,566.20 | 1,568.82 | 1,566.20 | 1,568.82 | 0.0M |
| 2024-12-11 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2024-12-10 | 1,584.00 | 1,584.00 | 1,577.00 | 1,577.00 | 0.0M |
| 2024-12-09 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0M |
| 2024-12-05 | 1,600.32 | 1,634.00 | 1,600.31 | 1,629.93 | 0.0M |
| 2024-12-03 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.0M |
| 2024-12-02 | 1,689.00 | 1,689.00 | 1,661.80 | 1,661.80 | 0.0M |
| 2024-11-27 | 1,719.00 | 1,719.00 | 1,605.00 | 1,706.00 | 0.0M |
| 2024-11-26 | 1,708.00 | 1,708.00 | 1,706.52 | 1,706.52 | 0.0M |
| 2024-11-22 | 1,675.50 | 1,675.50 | 1,674.76 | 1,674.76 | 0.0M |
| 2024-11-21 | 1,643.03 | 1,684.79 | 1,643.03 | 1,669.44 | 0.0M |
| 2024-11-15 | 1,599.61 | 1,599.61 | 1,599.61 | 1,599.61 | 0.0M |
| 2024-11-14 | 1,550.10 | 1,550.10 | 1,550.10 | 1,550.10 | 0.0M |
| 2024-11-13 | 1,585.03 | 1,618.49 | 1,585.03 | 1,618.49 | 0.0M |
| 2024-11-12 | 1,615.13 | 1,615.13 | 1,614.00 | 1,614.00 | 0.0M |
| 2024-11-11 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.0M |
| 2024-11-08 | 1,574.88 | 1,596.65 | 1,574.88 | 1,596.65 | 0.0M |
| 2024-11-07 | 1,530.10 | 1,599.97 | 1,530.10 | 1,599.97 | 0.0M |
| 2024-11-05 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.0M |
| 2024-11-04 | 1,561.03 | 1,575.00 | 1,561.00 | 1,575.00 | 0.0M |
| 2024-11-01 | 1,588.90 | 1,588.90 | 1,588.90 | 1,588.90 | 0.0M |
| 2024-10-31 | 1,560.10 | 1,655.76 | 1,560.10 | 1,605.00 | 0.0M |
| 2024-10-30 | 1,602.86 | 1,602.86 | 1,598.05 | 1,598.05 | 0.1M |
| 2024-10-29 | 1,596.37 | 1,599.00 | 1,596.37 | 1,599.00 | 0.0M |
| 2024-10-24 | 1,626.52 | 1,626.52 | 1,590.00 | 1,593.94 | 0.0M |
| 2024-10-18 | 1,600.00 | 1,626.81 | 1,600.00 | 1,626.81 | 0.0M |
| 2024-10-17 | 1,619.00 | 1,625.00 | 1,619.00 | 1,625.00 | 0.0M |
| 2024-10-16 | 1,595.00 | 1,610.00 | 1,595.00 | 1,610.00 | 0.0M |
| 2024-10-15 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0M |
| 2024-10-10 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.0M |
| 2024-10-09 | 1,538.00 | 1,572.49 | 1,538.00 | 1,572.49 | 0.0M |
| 2024-10-08 | 1,538.00 | 1,541.78 | 1,535.56 | 1,538.50 | 0.0M |
| 2024-10-07 | 1,500.00 | 1,530.00 | 1,500.00 | 1,530.00 | 0.0M |
| 2024-10-03 | 1,580.00 | 1,599.97 | 1,568.03 | 1,599.97 | 0.0M |
| 2024-10-02 | 1,576.89 | 1,580.00 | 1,576.89 | 1,580.00 | 0.0M |
| 2024-09-30 | 1,580.88 | 1,629.97 | 1,580.88 | 1,629.97 | 0.0M |
| 2024-09-27 | 1,577.54 | 1,588.83 | 1,577.54 | 1,588.83 | 0.0M |
| 2024-09-26 | 1,580.00 | 1,580.00 | 1,509.60 | 1,509.60 | 0.0M |
| 2024-09-25 | 1,568.51 | 1,571.53 | 1,565.80 | 1,571.53 | 0.0M |
| 2024-09-24 | 1,553.74 | 1,589.97 | 1,547.20 | 1,547.20 | 0.0M |
| 2024-09-23 | 1,600.97 | 1,600.97 | 1,600.97 | 1,600.97 | 0.0M |
| 2024-09-20 | 1,536.62 | 1,545.70 | 1,530.97 | 1,545.70 | 0.2M |
| 2024-09-19 | 1,490.00 | 1,505.00 | 1,480.03 | 1,505.00 | 0.0M |
| 2024-09-18 | 1,517.50 | 1,517.50 | 1,517.50 | 1,517.50 | 0.0M |
| 2024-09-17 | 1,527.10 | 1,555.47 | 1,510.00 | 1,555.47 | 0.0M |
| 2024-09-13 | 1,517.14 | 1,517.14 | 1,505.20 | 1,505.20 | 0.0M |
| 2024-09-12 | 1,460.10 | 1,510.00 | 1,416.32 | 1,510.00 | 0.0M |
| 2024-09-11 | 1,553.01 | 1,553.01 | 1,519.50 | 1,519.50 | 0.0M |
| 2024-09-09 | 1,522.98 | 1,563.55 | 1,522.98 | 1,563.55 | 0.0M |
| 2024-09-06 | 1,525.00 | 1,525.00 | 1,519.59 | 1,519.59 | 0.0M |
| 2024-09-05 | 1,532.00 | 1,532.00 | 1,435.72 | 1,527.00 | 0.0M |
| 2024-09-04 | 1,515.04 | 1,522.50 | 1,515.04 | 1,522.50 | 0.4M |
| 2024-09-03 | 1,495.10 | 1,575.93 | 1,495.10 | 1,575.93 | 0.0M |
| 2024-08-29 | 1,534.42 | 1,534.42 | 1,459.63 | 1,499.00 | 0.0M |
| 2024-08-28 | 1,476.00 | 1,483.00 | 1,474.00 | 1,481.70 | 0.0M |
| 2024-08-27 | 1,481.00 | 1,483.00 | 1,481.00 | 1,483.00 | 0.0M |
| 2024-08-26 | 1,436.00 | 1,505.00 | 1,436.00 | 1,505.00 | 0.0M |
| 2024-08-23 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0.0M |
| 2024-08-22 | 1,456.20 | 1,456.20 | 1,456.20 | 1,456.20 | 0.0M |
| 2024-08-20 | 1,420.31 | 1,420.31 | 1,418.75 | 1,418.75 | 0.0M |
| 2024-08-19 | 1,403.46 | 1,403.46 | 1,398.00 | 1,400.75 | 0.0M |
| 2024-08-16 | 1,381.19 | 1,381.19 | 1,341.11 | 1,341.11 | 0.0M |
| 2024-08-15 | 1,383.00 | 1,385.00 | 1,383.00 | 1,385.00 | 0.0M |
| 2024-08-14 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.0M |
| 2024-08-13 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.0M |
| 2024-08-12 | 1,389.00 | 1,405.00 | 1,389.00 | 1,405.00 | 0.0M |
| 2024-08-08 | 1,403.10 | 1,403.10 | 1,403.10 | 1,403.10 | 0.0M |
| 2024-08-07 | 1,402.09 | 1,402.09 | 1,402.09 | 1,402.09 | 0.0M |
| 2024-08-06 | 1,413.00 | 1,422.50 | 1,413.00 | 1,422.50 | 0.0M |
| 2024-08-05 | 1,399.00 | 1,430.00 | 1,399.00 | 1,430.00 | 0.0M |
| 2024-08-02 | 1,420.00 | 1,420.00 | 1,377.00 | 1,405.96 | 0.4M |
| 2024-08-01 | 1,366.20 | 1,390.00 | 1,366.20 | 1,385.72 | 0.4M |
| 2024-07-31 | 1,342.81 | 1,342.81 | 1,342.81 | 1,342.81 | 0.0M |
| 2024-07-29 | 1,334.30 | 1,334.30 | 1,331.50 | 1,332.03 | 0.4M |
| 2024-07-25 | 1,320.02 | 1,320.02 | 1,260.10 | 1,260.10 | 0.0M |
| 2024-07-23 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.0M |
| 2024-07-22 | 1,302.53 | 1,302.53 | 1,302.53 | 1,302.53 | 0.0M |
| 2024-07-19 | 1,254.40 | 1,265.05 | 1,254.40 | 1,265.05 | 0.0M |
| 2024-07-18 | 1,214.10 | 1,214.10 | 1,214.10 | 1,214.10 | 0.0M |
| 2024-07-16 | 1,235.30 | 1,235.30 | 1,235.00 | 1,235.00 | 0.0M |
| 2024-07-15 | 1,250.00 | 1,268.37 | 1,234.30 | 1,234.30 | 0.0M |
| 2024-07-12 | 1,260.43 | 1,266.70 | 1,260.43 | 1,266.70 | 0.0M |
| 2024-07-11 | 1,255.00 | 1,255.00 | 1,230.10 | 1,254.00 | 0.0M |
| 2024-07-10 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 0.0M |
| 2024-07-09 | 1,242.95 | 1,242.95 | 1,242.95 | 1,242.95 | 0.0M |
| 2024-07-08 | 1,240.51 | 1,266.49 | 1,234.00 | 1,234.00 | 0.0M |
| 2024-07-05 | 1,243.10 | 1,243.10 | 1,180.03 | 1,180.03 | 0.0M |
| 2024-07-02 | 1,238.72 | 1,243.10 | 1,238.72 | 1,243.10 | 0.0M |
| 2024-07-01 | 1,248.09 | 1,274.97 | 1,248.00 | 1,274.97 | 0.0M |
| 2024-06-28 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.0M |
| 2024-06-27 | 1,262.80 | 1,267.67 | 1,262.80 | 1,267.67 | 0.0M |
| 2024-06-26 | 1,245.85 | 1,256.36 | 1,245.85 | 1,256.36 | 0.0M |
| 2024-06-25 | 1,247.87 | 1,247.87 | 1,247.87 | 1,247.87 | 0.0M |
| 2024-06-21 | 1,271.95 | 1,271.95 | 1,270.01 | 1,270.01 | 0.0M |
| 2024-06-20 | 1,284.00 | 1,284.00 | 1,283.00 | 1,283.00 | 0.0M |
| 2024-06-18 | 1,275.61 | 1,275.61 | 1,269.00 | 1,273.00 | 0.0M |
| 2024-06-17 | 1,289.00 | 1,329.97 | 1,289.00 | 1,329.97 | 0.0M |
| 2024-06-14 | 1,284.00 | 1,291.00 | 1,284.00 | 1,291.00 | 0.0M |
| 2024-06-13 | 1,291.00 | 1,297.21 | 1,289.24 | 1,297.21 | 0.1M |
| 2024-06-12 | 1,326.85 | 1,326.85 | 1,312.82 | 1,312.82 | 0.0M |
| 2024-06-10 | 1,297.40 | 1,297.40 | 1,297.40 | 1,297.40 | 0.0M |
| 2024-06-07 | 1,286.20 | 1,286.20 | 1,286.20 | 1,286.20 | 0.0M |
| 2024-06-06 | 1,266.00 | 1,266.00 | 1,230.03 | 1,246.02 | 0.0M |
| 2024-06-05 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 0.0M |
| 2024-06-04 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 0.0M |
| 2024-06-03 | 1,262.50 | 1,262.50 | 1,262.50 | 1,262.50 | 0.0M |
| 2024-05-30 | 1,197.44 | 1,210.00 | 1,197.44 | 1,210.00 | 0.0M |
| 2024-05-29 | 1,198.00 | 1,201.00 | 1,196.50 | 1,196.70 | 0.0M |
| 2024-05-28 | 1,201.40 | 1,205.00 | 1,199.00 | 1,203.37 | 0.1M |
| 2024-05-24 | 1,249.98 | 1,249.98 | 1,249.98 | 1,249.98 | 0.0M |
| 2024-05-21 | 1,209.80 | 1,209.80 | 1,208.95 | 1,208.95 | 0.0M |
| 2024-05-20 | 1,200.76 | 1,200.76 | 1,196.72 | 1,196.72 | 0.0M |
| 2024-05-15 | 1,214.13 | 1,214.13 | 1,209.01 | 1,209.01 | 0.0M |
| 2024-05-14 | 1,204.00 | 1,205.34 | 1,200.00 | 1,200.00 | 0.0M |
| 2024-05-09 | 1,220.00 | 1,220.00 | 1,196.00 | 1,196.00 | 0.0M |
| 2024-05-08 | 1,185.80 | 1,185.80 | 1,185.80 | 1,185.80 | 0.0M |
| 2024-05-03 | 1,131.63 | 1,131.63 | 1,131.63 | 1,131.63 | 0.0M |
| 2024-05-02 | 1,146.64 | 1,146.64 | 1,117.90 | 1,117.90 | 0.0M |
| 2024-04-30 | 1,146.67 | 1,148.57 | 1,145.90 | 1,148.57 | 0.0M |
| 2024-04-29 | 1,141.62 | 1,141.62 | 1,141.62 | 1,141.62 | 0.0M |
| 2024-04-26 | 1,150.90 | 1,150.90 | 1,150.90 | 1,150.90 | 0.0M |
| 2024-04-25 | 1,100.08 | 1,100.08 | 1,060.00 | 1,060.00 | 0.0M |
| 2024-04-24 | 1,139.00 | 1,141.02 | 1,139.00 | 1,140.72 | 0.0M |
| 2024-04-22 | 1,124.88 | 1,133.29 | 1,124.88 | 1,133.29 | 0.0M |
| 2024-04-19 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0M |
| 2024-04-18 | 1,025.00 | 1,098.00 | 1,025.00 | 1,060.58 | 0.0M |
| 2024-04-17 | 1,075.08 | 1,075.08 | 1,075.08 | 1,075.08 | 0.0M |
| 2024-04-08 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.0M |
| 2024-04-03 | 1,089.00 | 1,089.00 | 1,083.99 | 1,083.99 | 0.1M |
| 2024-04-01 | 1,087.81 | 1,087.81 | 1,087.81 | 1,087.81 | 0.0M |
| 2024-03-27 | 1,018.05 | 1,074.00 | 1,018.05 | 1,074.00 | 0.0M |
| 2024-03-21 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2024-03-19 | 1,092.17 | 1,092.17 | 1,092.17 | 1,092.17 | 0.0M |
| 2024-03-14 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2024-03-12 | 1,073.00 | 1,073.00 | 1,069.30 | 1,069.30 | 0.0M |
| 2024-03-06 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2024-03-04 | 1,082.07 | 1,082.07 | 1,082.07 | 1,082.07 | 0.0M |
| 2024-02-29 | 990.60 | 1,060.00 | 990.52 | 1,060.00 | 0.0M |
| 2024-02-28 | 1,055.06 | 1,055.06 | 1,055.06 | 1,055.06 | 0.0M |
| 2024-02-27 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 0.0M |
| 2024-02-26 | 1,040.00 | 1,049.99 | 1,040.00 | 1,045.00 | 0.1M |
| 2024-02-23 | 1,056.00 | 1,056.00 | 1,050.72 | 1,050.72 | 0.0M |
| 2024-02-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2024-02-12 | 1,041.03 | 1,041.03 | 1,041.03 | 1,041.03 | 0.0M |
| 2024-02-09 | 1,031.43 | 1,031.43 | 1,031.43 | 1,031.43 | 0.0M |
| 2024-02-08 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2024-02-06 | 1,031.67 | 1,031.67 | 1,031.67 | 1,031.67 | 0.0M |
| 2024-02-02 | 1,051.31 | 1,051.31 | 1,051.31 | 1,051.31 | 0.0M |
| 2024-02-01 | 1,049.20 | 1,049.20 | 1,049.20 | 1,049.20 | 0.0M |
| 2024-01-31 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.0M |
| 2024-01-29 | 1,058.56 | 1,090.93 | 1,058.56 | 1,060.00 | 0.0M |
| 2024-01-25 | 1,001.05 | 1,001.05 | 1,001.05 | 1,001.05 | 0.0M |
| 2024-01-22 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2024-01-19 | 1,041.95 | 1,041.95 | 1,041.95 | 1,041.95 | 0.0M |
| 2024-01-18 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0M |
| 2024-01-17 | 1,085.39 | 1,085.39 | 1,085.39 | 1,085.39 | 0.0M |
| 2024-01-11 | 1,070.00 | 1,070.00 | 1,038.06 | 1,069.51 | 0.0M |
| 2024-01-04 | 1,104.33 | 1,104.33 | 1,104.33 | 1,104.33 | 0.0M |