2,345.00
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 | 2,345.00 | 2,360.00 | 2,344.00 | 2,345.00 | 0.0M |
| 2025-09-26 | 2,394.00 | 2,410.00 | 2,394.00 | 2,410.00 | 0.0M |
| 2025-09-25 | 2,396.00 | 2,400.00 | 2,391.00 | 2,394.00 | 0.0M |
| 2025-09-24 | 2,400.00 | 2,408.00 | 2,387.00 | 2,396.00 | 0.0M |
| 2025-09-22 | 2,397.00 | 2,408.00 | 2,385.00 | 2,399.00 | 0.0M |
| 2025-09-19 | 2,390.00 | 2,391.00 | 2,365.00 | 2,375.00 | 0.0M |
| 2025-09-18 | 2,385.00 | 2,392.00 | 2,368.00 | 2,390.00 | 0.0M |
| 2025-09-17 | 2,420.00 | 2,420.00 | 2,398.00 | 2,398.00 | 0.0M |
| 2025-09-16 | 2,448.00 | 2,448.00 | 2,415.00 | 2,427.00 | 0.0M |
| 2025-09-12 | 2,419.00 | 2,434.00 | 2,407.00 | 2,433.00 | 0.0M |
| 2025-09-11 | 2,426.00 | 2,427.00 | 2,404.00 | 2,414.00 | 0.0M |
| 2025-09-10 | 2,421.00 | 2,430.00 | 2,412.00 | 2,413.00 | 0.0M |
| 2025-09-09 | 2,449.00 | 2,449.00 | 2,404.00 | 2,428.00 | 0.0M |
| 2025-09-08 | 2,414.00 | 2,450.00 | 2,413.00 | 2,438.00 | 0.0M |
| 2025-09-05 | 2,395.00 | 2,413.00 | 2,390.00 | 2,413.00 | 0.0M |
| 2025-09-04 | 2,369.00 | 2,395.00 | 2,369.00 | 2,392.00 | 0.0M |
| 2025-09-03 | 2,394.00 | 2,399.00 | 2,350.00 | 2,367.00 | 0.0M |
| 2025-09-02 | 2,344.00 | 2,393.00 | 2,341.00 | 2,387.00 | 0.0M |
| 2025-09-01 | 2,330.00 | 2,348.00 | 2,326.00 | 2,345.00 | 0.0M |
| 2025-08-29 | 2,310.00 | 2,330.00 | 2,309.00 | 2,330.00 | 0.0M |
| 2025-08-28 | 2,304.00 | 2,304.00 | 2,298.00 | 2,304.00 | 0.0M |
| 2025-08-27 | 2,295.00 | 2,305.00 | 2,292.00 | 2,299.00 | 0.0M |
| 2025-08-26 | 2,305.00 | 2,312.00 | 2,285.00 | 2,303.00 | 0.0M |
| 2025-08-25 | 2,318.00 | 2,318.00 | 2,304.00 | 2,309.00 | 0.0M |
| 2025-08-22 | 2,300.00 | 2,306.00 | 2,285.00 | 2,294.00 | 0.0M |
| 2025-08-21 | 2,292.00 | 2,306.00 | 2,292.00 | 2,296.00 | 0.0M |
| 2025-08-20 | 2,325.00 | 2,330.00 | 2,275.00 | 2,293.00 | 0.0M |
| 2025-08-19 | 2,300.00 | 2,320.00 | 2,292.00 | 2,318.00 | 0.0M |
| 2025-08-18 | 2,286.00 | 2,304.00 | 2,286.00 | 2,298.00 | 0.0M |
| 2025-08-15 | 2,264.00 | 2,293.00 | 2,263.00 | 2,286.00 | 0.0M |
| 2025-08-14 | 2,299.00 | 2,305.00 | 2,250.00 | 2,270.00 | 0.0M |
| 2025-08-13 | 2,272.00 | 2,300.00 | 2,272.00 | 2,290.00 | 0.0M |
| 2025-08-12 | 2,348.00 | 2,348.00 | 2,213.00 | 2,270.00 | 0.1M |
| 2025-08-08 | 2,180.00 | 2,215.00 | 2,170.00 | 2,198.00 | 0.0M |
| 2025-08-07 | 2,160.00 | 2,215.00 | 2,160.00 | 2,178.00 | 0.0M |
| 2025-08-06 | 2,149.00 | 2,193.00 | 2,143.00 | 2,163.00 | 0.0M |
| 2025-08-05 | 2,133.00 | 2,155.00 | 2,133.00 | 2,142.00 | 0.0M |
| 2025-08-04 | 2,150.00 | 2,150.00 | 2,132.00 | 2,140.00 | 0.0M |
| 2025-08-01 | 2,149.00 | 2,157.00 | 2,138.00 | 2,151.00 | 0.0M |
| 2025-07-31 | 2,158.00 | 2,158.00 | 2,134.00 | 2,150.00 | 0.0M |
| 2025-07-30 | 2,122.00 | 2,138.00 | 2,115.00 | 2,138.00 | 0.0M |
| 2025-07-29 | 2,120.00 | 2,133.00 | 2,086.00 | 2,110.00 | 0.0M |
| 2025-07-28 | 2,100.00 | 2,114.00 | 2,099.00 | 2,111.00 | 0.0M |
| 2025-07-25 | 2,090.00 | 2,099.00 | 2,085.00 | 2,099.00 | 0.0M |
| 2025-07-24 | 2,087.00 | 2,104.00 | 2,086.00 | 2,090.00 | 0.0M |
| 2025-07-23 | 2,099.00 | 2,101.00 | 2,088.00 | 2,091.00 | 0.0M |
| 2025-07-22 | 2,100.00 | 2,101.00 | 2,091.00 | 2,091.00 | 0.0M |
| 2025-07-18 | 2,099.00 | 2,100.00 | 2,087.00 | 2,100.00 | 0.0M |
| 2025-07-17 | 2,101.00 | 2,105.00 | 2,094.00 | 2,094.00 | 0.0M |
| 2025-07-16 | 2,110.00 | 2,110.00 | 2,094.00 | 2,102.00 | 0.0M |
| 2025-07-15 | 2,100.00 | 2,108.00 | 2,093.00 | 2,104.00 | 0.0M |
| 2025-07-14 | 2,099.00 | 2,104.00 | 2,090.00 | 2,100.00 | 0.0M |
| 2025-07-11 | 2,090.00 | 2,090.00 | 2,086.00 | 2,090.00 | 0.0M |
| 2025-07-10 | 2,100.00 | 2,100.00 | 2,086.00 | 2,090.00 | 0.0M |
| 2025-07-09 | 2,098.00 | 2,100.00 | 2,089.00 | 2,100.00 | 0.0M |
| 2025-07-08 | 2,094.00 | 2,106.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2025-07-07 | 2,107.00 | 2,107.00 | 2,095.00 | 2,095.00 | 0.0M |
| 2025-07-04 | 2,109.00 | 2,110.00 | 2,098.00 | 2,107.00 | 0.0M |
| 2025-07-03 | 2,094.00 | 2,100.00 | 2,085.00 | 2,095.00 | 0.0M |
| 2025-07-02 | 2,099.00 | 2,100.00 | 2,093.00 | 2,095.00 | 0.0M |
| 2025-07-01 | 2,091.00 | 2,101.00 | 2,090.00 | 2,091.00 | 0.0M |
| 2025-06-30 | 2,102.00 | 2,109.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-06-27 | 2,106.00 | 2,106.00 | 2,091.00 | 2,100.00 | 0.0M |
| 2025-06-26 | 2,099.00 | 2,115.00 | 2,099.00 | 2,102.00 | 0.0M |
| 2025-06-25 | 2,100.00 | 2,100.00 | 2,084.00 | 2,088.00 | 0.0M |
| 2025-06-24 | 2,109.00 | 2,109.00 | 2,092.00 | 2,099.00 | 0.0M |
| 2025-06-23 | 2,097.00 | 2,109.00 | 2,093.00 | 2,109.00 | 0.0M |
| 2025-06-20 | 2,117.00 | 2,117.00 | 2,089.00 | 2,089.00 | 0.0M |
| 2025-06-19 | 2,108.00 | 2,117.00 | 2,100.00 | 2,105.00 | 0.0M |
| 2025-06-18 | 2,108.00 | 2,108.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-06-17 | 2,104.00 | 2,115.00 | 2,081.00 | 2,091.00 | 0.0M |
| 2025-06-16 | 2,070.00 | 2,090.00 | 2,070.00 | 2,090.00 | 0.0M |
| 2025-06-13 | 2,086.00 | 2,086.00 | 2,060.00 | 2,070.00 | 0.0M |
| 2025-06-12 | 2,095.00 | 2,095.00 | 2,084.00 | 2,085.00 | 0.0M |
| 2025-06-11 | 2,081.00 | 2,092.00 | 2,081.00 | 2,085.00 | 0.0M |
| 2025-06-10 | 2,087.00 | 2,096.00 | 2,078.00 | 2,082.00 | 0.0M |
| 2025-06-09 | 2,082.00 | 2,087.00 | 2,077.00 | 2,087.00 | 0.0M |
| 2025-06-06 | 2,080.00 | 2,088.00 | 2,075.00 | 2,080.00 | 0.0M |
| 2025-06-05 | 2,076.00 | 2,083.00 | 2,076.00 | 2,078.00 | 0.0M |
| 2025-06-04 | 2,074.00 | 2,085.00 | 2,074.00 | 2,078.00 | 0.0M |
| 2025-06-03 | 2,087.00 | 2,087.00 | 2,065.00 | 2,075.00 | 0.0M |
| 2025-06-02 | 2,089.00 | 2,089.00 | 2,064.00 | 2,077.00 | 0.0M |
| 2025-05-30 | 2,054.00 | 2,082.00 | 2,051.00 | 2,082.00 | 0.0M |
| 2025-05-29 | 2,069.00 | 2,072.00 | 2,054.00 | 2,061.00 | 0.0M |
| 2025-05-28 | 2,080.00 | 2,087.00 | 2,062.00 | 2,067.00 | 0.0M |
| 2025-05-27 | 2,090.00 | 2,093.00 | 2,080.00 | 2,080.00 | 0.0M |
| 2025-05-26 | 2,116.00 | 2,116.00 | 2,087.00 | 2,090.00 | 0.0M |
| 2025-05-23 | 2,117.00 | 2,117.00 | 2,097.00 | 2,116.00 | 0.0M |
| 2025-05-22 | 2,103.00 | 2,110.00 | 2,087.00 | 2,110.00 | 0.0M |
| 2025-05-21 | 2,075.00 | 2,100.00 | 2,075.00 | 2,100.00 | 0.0M |
| 2025-05-20 | 2,095.00 | 2,095.00 | 2,066.00 | 2,087.00 | 0.0M |
| 2025-05-19 | 2,073.00 | 2,115.00 | 2,050.00 | 2,079.00 | 0.0M |
| 2025-05-16 | 2,100.00 | 2,160.00 | 2,000.00 | 2,050.00 | 0.1M |
| 2025-05-15 | 2,087.00 | 2,119.00 | 2,080.00 | 2,097.00 | 0.0M |
| 2025-05-14 | 2,043.00 | 2,097.00 | 2,043.00 | 2,069.00 | 0.0M |
| 2025-05-13 | 2,056.00 | 2,067.00 | 2,036.00 | 2,043.00 | 0.0M |
| 2025-05-12 | 2,045.00 | 2,055.00 | 2,035.00 | 2,054.00 | 0.0M |
| 2025-05-09 | 2,022.00 | 2,055.00 | 2,006.00 | 2,030.00 | 0.0M |
| 2025-05-08 | 2,011.00 | 2,024.00 | 1,995.00 | 2,005.00 | 0.0M |
| 2025-05-07 | 2,027.00 | 2,029.00 | 1,999.00 | 2,008.00 | 0.0M |
| 2025-05-02 | 2,028.00 | 2,028.00 | 2,000.00 | 2,009.00 | 0.0M |
| 2025-05-01 | 2,048.00 | 2,048.00 | 2,022.00 | 2,026.00 | 0.0M |
| 2025-04-30 | 2,025.00 | 2,049.00 | 2,016.00 | 2,045.00 | 0.0M |
| 2025-04-28 | 1,989.00 | 2,016.00 | 1,989.00 | 2,016.00 | 0.0M |
| 2025-04-25 | 1,990.00 | 2,016.00 | 1,985.00 | 1,988.00 | 0.0M |
| 2025-04-24 | 1,999.00 | 1,999.00 | 1,985.00 | 1,994.00 | 0.0M |
| 2025-04-23 | 2,007.00 | 2,016.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2025-04-22 | 1,996.00 | 2,005.00 | 1,980.00 | 2,005.00 | 0.0M |
| 2025-04-21 | 1,988.00 | 1,991.00 | 1,960.00 | 1,991.00 | 0.0M |
| 2025-04-18 | 1,997.00 | 1,997.00 | 1,971.00 | 1,986.00 | 0.0M |
| 2025-04-17 | 1,974.00 | 1,980.00 | 1,966.00 | 1,966.00 | 0.0M |
| 2025-04-16 | 2,017.00 | 2,017.00 | 1,961.00 | 1,974.00 | 0.0M |
| 2025-04-15 | 2,018.00 | 2,018.00 | 1,983.00 | 2,017.00 | 0.0M |
| 2025-04-14 | 2,020.00 | 2,020.00 | 1,990.00 | 2,018.00 | 0.0M |
| 2025-04-11 | 1,920.00 | 2,009.00 | 1,906.00 | 2,009.00 | 0.0M |
| 2025-04-10 | 2,024.00 | 2,027.00 | 1,946.00 | 1,971.00 | 0.0M |
| 2025-04-09 | 1,899.00 | 1,920.00 | 1,867.00 | 1,904.00 | 0.0M |
| 2025-04-08 | 1,900.00 | 1,980.00 | 1,890.00 | 1,939.00 | 0.0M |
| 2025-04-07 | 1,808.00 | 1,897.00 | 1,730.00 | 1,822.00 | 0.1M |
| 2025-04-04 | 1,970.00 | 1,991.00 | 1,880.00 | 1,968.00 | 0.0M |
| 2025-04-03 | 2,029.00 | 2,041.00 | 1,980.00 | 2,020.00 | 0.0M |
| 2025-04-02 | 2,091.00 | 2,091.00 | 2,045.00 | 2,055.00 | 0.0M |
| 2025-04-01 | 2,120.00 | 2,120.00 | 2,090.00 | 2,100.00 | 0.0M |
| 2025-03-31 | 2,100.00 | 2,124.00 | 2,070.00 | 2,120.00 | 0.0M |
| 2025-03-28 | 2,080.00 | 2,130.00 | 2,080.00 | 2,111.00 | 0.0M |
| 2025-03-27 | 2,169.00 | 2,175.00 | 2,159.00 | 2,164.00 | 0.0M |
| 2025-03-26 | 2,188.00 | 2,188.00 | 2,162.00 | 2,178.00 | 0.0M |
| 2025-03-25 | 2,204.00 | 2,204.00 | 2,180.00 | 2,189.00 | 0.0M |
| 2025-03-24 | 2,166.00 | 2,207.00 | 2,166.00 | 2,204.00 | 0.0M |
| 2025-03-21 | 2,158.00 | 2,194.00 | 2,156.00 | 2,166.00 | 0.0M |
| 2025-03-19 | 2,150.00 | 2,160.00 | 2,150.00 | 2,156.00 | 0.0M |
| 2025-03-18 | 2,153.00 | 2,158.00 | 2,143.00 | 2,154.00 | 0.0M |
| 2025-03-17 | 2,150.00 | 2,160.00 | 2,140.00 | 2,153.00 | 0.0M |
| 2025-03-14 | 2,146.00 | 2,150.00 | 2,130.00 | 2,150.00 | 0.0M |
| 2025-03-13 | 2,170.00 | 2,170.00 | 2,110.00 | 2,146.00 | 0.1M |
| 2025-03-12 | 2,233.00 | 2,241.00 | 2,152.00 | 2,175.00 | 0.3M |
| 2025-03-11 | 1,838.00 | 1,844.00 | 1,815.00 | 1,843.00 | 0.0M |
| 2025-03-10 | 1,843.00 | 1,848.00 | 1,827.00 | 1,843.00 | 0.0M |
| 2025-03-07 | 1,819.00 | 1,834.00 | 1,819.00 | 1,834.00 | 0.0M |
| 2025-03-06 | 1,817.00 | 1,833.00 | 1,817.00 | 1,818.00 | 0.0M |
| 2025-03-05 | 1,829.00 | 1,834.00 | 1,817.00 | 1,817.00 | 0.0M |
| 2025-03-04 | 1,836.00 | 1,851.00 | 1,830.00 | 1,830.00 | 0.0M |
| 2025-03-03 | 1,845.00 | 1,845.00 | 1,836.00 | 1,836.00 | 0.0M |
| 2025-02-28 | 1,836.00 | 1,838.00 | 1,828.00 | 1,836.00 | 0.0M |
| 2025-02-27 | 1,830.00 | 1,840.00 | 1,830.00 | 1,838.00 | 0.0M |
| 2025-02-26 | 1,825.00 | 1,836.00 | 1,825.00 | 1,835.00 | 0.0M |
| 2025-02-25 | 1,821.00 | 1,833.00 | 1,815.00 | 1,818.00 | 0.0M |
| 2025-02-21 | 1,825.00 | 1,844.00 | 1,820.00 | 1,821.00 | 0.0M |
| 2025-02-20 | 1,833.00 | 1,837.00 | 1,822.00 | 1,826.00 | 0.0M |
| 2025-02-19 | 1,832.00 | 1,839.00 | 1,826.00 | 1,828.00 | 0.0M |
| 2025-02-18 | 1,839.00 | 1,845.00 | 1,823.00 | 1,830.00 | 0.0M |
| 2025-02-17 | 1,827.00 | 1,846.00 | 1,822.00 | 1,830.00 | 0.0M |
| 2025-02-14 | 1,820.00 | 1,850.00 | 1,819.00 | 1,819.00 | 0.0M |
| 2025-02-13 | 1,858.00 | 1,858.00 | 1,837.00 | 1,837.00 | 0.0M |
| 2025-02-12 | 1,833.00 | 1,844.00 | 1,830.00 | 1,831.00 | 0.0M |
| 2025-02-10 | 1,832.00 | 1,847.00 | 1,825.00 | 1,832.00 | 0.0M |
| 2025-02-07 | 1,837.00 | 1,837.00 | 1,826.00 | 1,832.00 | 0.0M |
| 2025-02-06 | 1,821.00 | 1,830.00 | 1,820.00 | 1,830.00 | 0.0M |
| 2025-02-05 | 1,822.00 | 1,826.00 | 1,819.00 | 1,820.00 | 0.0M |
| 2025-02-04 | 1,827.00 | 1,828.00 | 1,820.00 | 1,822.00 | 0.0M |
| 2025-02-03 | 1,820.00 | 1,825.00 | 1,816.00 | 1,822.00 | 0.0M |
| 2025-01-31 | 1,821.00 | 1,823.00 | 1,812.00 | 1,819.00 | 0.0M |
| 2025-01-30 | 1,810.00 | 1,816.00 | 1,801.00 | 1,815.00 | 0.0M |
| 2025-01-29 | 1,810.00 | 1,810.00 | 1,800.00 | 1,810.00 | 0.0M |
| 2025-01-28 | 1,782.00 | 1,811.00 | 1,780.00 | 1,808.00 | 0.0M |
| 2025-01-27 | 1,780.00 | 1,799.00 | 1,772.00 | 1,782.00 | 0.0M |
| 2025-01-24 | 1,773.00 | 1,775.00 | 1,769.00 | 1,771.00 | 0.0M |
| 2025-01-23 | 1,772.00 | 1,772.00 | 1,767.00 | 1,769.00 | 0.0M |
| 2025-01-22 | 1,771.00 | 1,774.00 | 1,766.00 | 1,774.00 | 0.0M |
| 2025-01-21 | 1,770.00 | 1,775.00 | 1,763.00 | 1,763.00 | 0.0M |
| 2025-01-20 | 1,784.00 | 1,784.00 | 1,764.00 | 1,770.00 | 0.0M |
| 2025-01-17 | 1,761.00 | 1,785.00 | 1,759.00 | 1,766.00 | 0.0M |
| 2025-01-16 | 1,775.00 | 1,775.00 | 1,760.00 | 1,761.00 | 0.0M |
| 2025-01-15 | 1,789.00 | 1,789.00 | 1,775.00 | 1,775.00 | 0.0M |
| 2025-01-14 | 1,791.00 | 1,791.00 | 1,767.00 | 1,785.00 | 0.0M |
| 2025-01-10 | 1,805.00 | 1,805.00 | 1,772.00 | 1,801.00 | 0.0M |
| 2025-01-09 | 1,775.00 | 1,796.00 | 1,772.00 | 1,796.00 | 0.0M |
| 2025-01-08 | 1,780.00 | 1,780.00 | 1,752.00 | 1,771.00 | 0.0M |
| 2025-01-07 | 1,798.00 | 1,798.00 | 1,774.00 | 1,780.00 | 0.0M |
| 2025-01-06 | 1,767.00 | 1,805.00 | 1,765.00 | 1,780.00 | 0.0M |