2,555.00
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 | 2,530.00 | 2,555.00 | 2,530.00 | 2,555.00 | 0.0M |
| 2025-09-26 | 2,527.00 | 2,530.00 | 2,502.00 | 2,523.00 | 0.0M |
| 2025-09-25 | 2,499.00 | 2,540.00 | 2,499.00 | 2,508.00 | 0.0M |
| 2025-09-24 | 2,530.00 | 2,539.00 | 2,480.00 | 2,539.00 | 0.0M |
| 2025-09-22 | 2,545.00 | 2,548.00 | 2,500.00 | 2,548.00 | 0.0M |
| 2025-09-19 | 2,550.00 | 2,555.00 | 2,500.00 | 2,542.00 | 0.0M |
| 2025-09-17 | 2,528.00 | 2,553.00 | 2,517.00 | 2,553.00 | 0.0M |
| 2025-09-16 | 2,522.00 | 2,568.00 | 2,522.00 | 2,543.00 | 0.0M |
| 2025-09-12 | 2,511.00 | 2,556.00 | 2,511.00 | 2,556.00 | 0.0M |
| 2025-09-11 | 2,555.00 | 2,562.00 | 2,505.00 | 2,506.00 | 0.0M |
| 2025-09-10 | 2,510.00 | 2,511.00 | 2,505.00 | 2,505.00 | 0.0M |
| 2025-09-09 | 2,516.00 | 2,585.00 | 2,510.00 | 2,510.00 | 0.0M |
| 2025-09-08 | 2,475.00 | 2,569.00 | 2,453.00 | 2,515.00 | 0.0M |
| 2025-09-05 | 2,449.00 | 2,468.00 | 2,445.00 | 2,448.00 | 0.0M |
| 2025-09-04 | 2,453.00 | 2,462.00 | 2,453.00 | 2,456.00 | 0.0M |
| 2025-09-03 | 2,477.00 | 2,477.00 | 2,438.00 | 2,440.00 | 0.0M |
| 2025-09-02 | 2,443.00 | 2,499.00 | 2,443.00 | 2,499.00 | 0.0M |
| 2025-09-01 | 2,480.00 | 2,480.00 | 2,431.00 | 2,470.00 | 0.0M |
| 2025-08-29 | 2,444.00 | 2,518.00 | 2,441.00 | 2,518.00 | 0.0M |
| 2025-08-28 | 2,464.00 | 2,464.00 | 2,430.00 | 2,442.00 | 0.0M |
| 2025-08-27 | 2,481.00 | 2,481.00 | 2,459.00 | 2,465.00 | 0.0M |
| 2025-08-26 | 2,481.00 | 2,481.00 | 2,441.00 | 2,457.00 | 0.0M |
| 2025-08-25 | 2,495.00 | 2,495.00 | 2,470.00 | 2,490.00 | 0.0M |
| 2025-08-22 | 2,518.00 | 2,518.00 | 2,458.00 | 2,518.00 | 0.0M |
| 2025-08-21 | 2,539.00 | 2,539.00 | 2,451.00 | 2,508.00 | 0.0M |
| 2025-08-20 | 2,620.00 | 2,620.00 | 2,527.00 | 2,539.00 | 0.0M |
| 2025-08-19 | 2,558.00 | 2,602.00 | 2,558.00 | 2,602.00 | 0.0M |
| 2025-08-18 | 2,695.00 | 2,700.00 | 2,500.00 | 2,555.00 | 0.0M |
| 2025-08-15 | 2,824.00 | 2,824.00 | 2,725.00 | 2,735.00 | 0.0M |
| 2025-08-14 | 2,780.00 | 2,840.00 | 2,760.00 | 2,830.00 | 0.0M |
| 2025-08-13 | 2,844.00 | 2,844.00 | 2,770.00 | 2,824.00 | 0.0M |
| 2025-08-12 | 2,651.00 | 2,799.00 | 2,651.00 | 2,794.00 | 0.0M |
| 2025-08-08 | 2,582.00 | 2,690.00 | 2,582.00 | 2,650.00 | 0.0M |
| 2025-08-07 | 2,527.00 | 2,652.00 | 2,527.00 | 2,601.00 | 0.0M |
| 2025-08-06 | 2,425.00 | 2,577.00 | 2,425.00 | 2,577.00 | 0.0M |
| 2025-08-05 | 2,417.00 | 2,422.00 | 2,400.00 | 2,404.00 | 0.0M |
| 2025-08-04 | 2,400.00 | 2,429.00 | 2,350.00 | 2,417.00 | 0.0M |
| 2025-08-01 | 2,383.00 | 2,410.00 | 2,383.00 | 2,399.00 | 0.0M |
| 2025-07-31 | 2,368.00 | 2,412.00 | 2,368.00 | 2,410.00 | 0.0M |
| 2025-07-30 | 2,420.00 | 2,420.00 | 2,418.00 | 2,418.00 | 0.0M |
| 2025-07-29 | 2,443.00 | 2,443.00 | 2,380.00 | 2,420.00 | 0.0M |
| 2025-07-28 | 2,450.00 | 2,491.00 | 2,430.00 | 2,430.00 | 0.0M |
| 2025-07-25 | 2,428.00 | 2,458.00 | 2,386.00 | 2,458.00 | 0.0M |
| 2025-07-24 | 2,381.00 | 2,426.00 | 2,381.00 | 2,408.00 | 0.0M |
| 2025-07-23 | 2,393.00 | 2,437.00 | 2,364.00 | 2,389.00 | 0.0M |
| 2025-07-22 | 2,320.00 | 2,440.00 | 2,320.00 | 2,387.00 | 0.0M |
| 2025-07-18 | 2,300.00 | 2,300.00 | 2,283.00 | 2,299.00 | 0.0M |
| 2025-07-17 | 2,300.00 | 2,300.00 | 2,241.00 | 2,300.00 | 0.0M |
| 2025-07-16 | 2,320.00 | 2,327.00 | 2,289.00 | 2,299.00 | 0.0M |
| 2025-07-15 | 2,198.00 | 2,367.00 | 2,198.00 | 2,343.00 | 0.0M |
| 2025-07-14 | 2,158.00 | 2,200.00 | 2,147.00 | 2,196.00 | 0.0M |
| 2025-07-11 | 2,150.00 | 2,150.00 | 2,140.00 | 2,145.00 | 0.0M |
| 2025-07-10 | 2,138.00 | 2,143.00 | 2,138.00 | 2,140.00 | 0.0M |
| 2025-07-09 | 2,136.00 | 2,150.00 | 2,111.00 | 2,150.00 | 0.0M |
| 2025-07-08 | 2,143.00 | 2,145.00 | 2,135.00 | 2,136.00 | 0.0M |
| 2025-07-07 | 2,150.00 | 2,150.00 | 2,136.00 | 2,138.00 | 0.0M |
| 2025-07-04 | 2,151.00 | 2,154.00 | 2,130.00 | 2,137.00 | 0.0M |
| 2025-07-03 | 2,153.00 | 2,164.00 | 2,153.00 | 2,153.00 | 0.0M |
| 2025-07-02 | 2,160.00 | 2,175.00 | 2,152.00 | 2,152.00 | 0.0M |
| 2025-07-01 | 2,210.00 | 2,211.00 | 2,151.00 | 2,160.00 | 0.0M |
| 2025-06-30 | 2,225.00 | 2,225.00 | 2,200.00 | 2,201.00 | 0.0M |
| 2025-06-26 | 2,266.00 | 2,275.00 | 2,266.00 | 2,275.00 | 0.0M |
| 2025-06-25 | 2,264.00 | 2,264.00 | 2,246.00 | 2,246.00 | 0.0M |
| 2025-06-24 | 2,240.00 | 2,268.00 | 2,240.00 | 2,268.00 | 0.0M |
| 2025-06-23 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 0.0M |
| 2025-06-20 | 2,250.00 | 2,250.00 | 2,246.00 | 2,250.00 | 0.0M |
| 2025-06-19 | 2,282.00 | 2,282.00 | 2,225.00 | 2,250.00 | 0.0M |
| 2025-06-18 | 2,223.00 | 2,248.00 | 2,200.00 | 2,246.00 | 0.0M |
| 2025-06-16 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | 0.0M |
| 2025-06-13 | 2,204.00 | 2,204.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2025-06-12 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2025-06-11 | 2,250.00 | 2,250.00 | 2,211.00 | 2,220.00 | 0.0M |
| 2025-06-10 | 2,280.00 | 2,280.00 | 2,258.00 | 2,260.00 | 0.0M |
| 2025-06-09 | 2,258.00 | 2,265.00 | 2,256.00 | 2,265.00 | 0.0M |
| 2025-06-06 | 2,154.00 | 2,286.00 | 2,154.00 | 2,286.00 | 0.0M |
| 2025-06-05 | 2,158.00 | 2,158.00 | 2,154.00 | 2,154.00 | 0.0M |
| 2025-06-04 | 2,152.00 | 2,178.00 | 2,152.00 | 2,178.00 | 0.0M |
| 2025-06-03 | 2,160.00 | 2,170.00 | 2,152.00 | 2,152.00 | 0.0M |
| 2025-06-02 | 2,169.00 | 2,179.00 | 2,146.00 | 2,179.00 | 0.0M |
| 2025-05-30 | 2,130.00 | 2,179.00 | 2,130.00 | 2,179.00 | 0.0M |
| 2025-05-29 | 2,131.00 | 2,168.00 | 2,131.00 | 2,151.00 | 0.0M |
| 2025-05-28 | 2,130.00 | 2,130.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2025-05-26 | 2,160.00 | 2,179.00 | 2,145.00 | 2,145.00 | 0.0M |
| 2025-05-23 | 2,148.00 | 2,148.00 | 2,122.00 | 2,122.00 | 0.0M |
| 2025-05-22 | 2,106.00 | 2,148.00 | 2,100.00 | 2,148.00 | 0.0M |
| 2025-05-21 | 2,139.00 | 2,139.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-05-20 | 2,162.00 | 2,162.00 | 2,113.00 | 2,113.00 | 0.0M |
| 2025-05-19 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 0.0M |
| 2025-05-16 | 2,150.00 | 2,150.00 | 2,102.00 | 2,110.00 | 0.0M |
| 2025-05-15 | 2,160.00 | 2,168.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-05-14 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | 0.0M |
| 2025-05-13 | 2,115.00 | 2,148.00 | 2,115.00 | 2,129.00 | 0.0M |
| 2025-05-12 | 2,105.00 | 2,130.00 | 2,105.00 | 2,130.00 | 0.0M |
| 2025-05-09 | 2,120.00 | 2,129.00 | 2,101.00 | 2,105.00 | 0.0M |
| 2025-05-07 | 2,055.00 | 2,070.00 | 2,055.00 | 2,070.00 | 0.0M |
| 2025-05-02 | 2,054.00 | 2,103.00 | 2,054.00 | 2,103.00 | 0.0M |
| 2025-05-01 | 2,150.00 | 2,297.00 | 2,072.00 | 2,072.00 | 0.0M |
| 2025-04-30 | 2,144.00 | 2,144.00 | 2,086.00 | 2,100.00 | 0.0M |
| 2025-04-28 | 2,095.00 | 2,160.00 | 2,095.00 | 2,160.00 | 0.0M |
| 2025-04-25 | 2,181.00 | 2,200.00 | 2,060.00 | 2,095.00 | 0.0M |
| 2025-04-24 | 2,099.00 | 2,131.00 | 2,099.00 | 2,131.00 | 0.0M |
| 2025-04-23 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-04-22 | 2,148.00 | 2,164.00 | 2,064.00 | 2,101.00 | 0.0M |
| 2025-04-21 | 2,148.00 | 2,148.00 | 2,148.00 | 2,148.00 | 0.0M |
| 2025-04-18 | 2,119.00 | 2,148.00 | 2,119.00 | 2,148.00 | 0.0M |
| 2025-04-17 | 2,118.00 | 2,119.00 | 2,116.00 | 2,117.00 | 0.0M |
| 2025-04-16 | 2,073.00 | 2,100.00 | 2,073.00 | 2,100.00 | 0.0M |
| 2025-04-14 | 1,981.00 | 1,982.00 | 1,981.00 | 1,982.00 | 0.0M |
| 2025-04-11 | 1,911.00 | 1,972.00 | 1,911.00 | 1,971.00 | 0.0M |
| 2025-04-10 | 2,012.00 | 2,080.00 | 1,946.00 | 1,991.00 | 0.0M |
| 2025-04-09 | 1,979.00 | 2,012.00 | 1,895.00 | 1,895.00 | 0.0M |
| 2025-04-08 | 1,870.00 | 2,050.00 | 1,870.00 | 1,998.00 | 0.0M |
| 2025-04-07 | 1,900.00 | 1,903.00 | 1,833.00 | 1,854.00 | 0.0M |
| 2025-04-04 | 2,031.00 | 2,080.00 | 1,941.00 | 1,941.00 | 0.0M |
| 2025-04-03 | 2,045.00 | 2,074.00 | 2,044.00 | 2,050.00 | 0.0M |
| 2025-04-02 | 2,051.00 | 2,094.00 | 2,051.00 | 2,054.00 | 0.0M |
| 2025-04-01 | 2,056.00 | 2,094.00 | 2,056.00 | 2,094.00 | 0.0M |
| 2025-03-31 | 2,062.00 | 2,093.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2025-03-28 | 2,071.00 | 2,073.00 | 2,071.00 | 2,072.00 | 0.0M |
| 2025-03-27 | 2,070.00 | 2,106.00 | 2,055.00 | 2,091.00 | 0.0M |
| 2025-03-26 | 2,100.00 | 2,125.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-03-25 | 2,050.00 | 2,090.00 | 2,050.00 | 2,063.00 | 0.0M |
| 2025-03-24 | 2,044.00 | 2,050.00 | 2,044.00 | 2,050.00 | 0.0M |
| 2025-03-21 | 2,055.00 | 2,055.00 | 2,051.00 | 2,055.00 | 0.0M |
| 2025-03-19 | 2,050.00 | 2,050.00 | 2,043.00 | 2,043.00 | 0.0M |
| 2025-03-18 | 2,065.00 | 2,065.00 | 2,046.00 | 2,046.00 | 0.0M |
| 2025-03-17 | 2,065.00 | 2,065.00 | 2,040.00 | 2,043.00 | 0.0M |
| 2025-03-14 | 2,061.00 | 2,080.00 | 2,061.00 | 2,075.00 | 0.0M |
| 2025-03-13 | 2,055.00 | 2,056.00 | 2,042.00 | 2,042.00 | 0.0M |
| 2025-03-12 | 2,042.00 | 2,055.00 | 2,042.00 | 2,055.00 | 0.0M |
| 2025-03-11 | 2,047.00 | 2,050.00 | 2,021.00 | 2,042.00 | 0.0M |
| 2025-03-10 | 2,065.00 | 2,092.00 | 2,050.00 | 2,055.00 | 0.0M |
| 2025-03-07 | 2,129.00 | 2,129.00 | 2,078.00 | 2,115.00 | 0.0M |
| 2025-03-06 | 2,150.00 | 2,150.00 | 2,102.00 | 2,135.00 | 0.0M |
| 2025-03-04 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2025-02-28 | 2,147.00 | 2,147.00 | 2,066.00 | 2,100.00 | 0.0M |
| 2025-02-27 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2025-02-26 | 2,164.00 | 2,164.00 | 2,100.00 | 2,122.00 | 0.0M |
| 2025-02-25 | 2,083.00 | 2,145.00 | 2,080.00 | 2,145.00 | 0.0M |
| 2025-02-21 | 2,149.00 | 2,149.00 | 2,100.00 | 2,123.00 | 0.0M |
| 2025-02-20 | 2,110.00 | 2,150.00 | 2,088.00 | 2,150.00 | 0.0M |
| 2025-02-19 | 2,062.00 | 2,100.00 | 2,062.00 | 2,098.00 | 0.0M |
| 2025-02-18 | 2,072.00 | 2,089.00 | 2,055.00 | 2,060.00 | 0.0M |
| 2025-02-17 | 2,045.00 | 2,078.00 | 2,030.00 | 2,030.00 | 0.0M |
| 2025-02-14 | 2,002.00 | 2,008.00 | 1,967.00 | 2,000.00 | 0.0M |
| 2025-02-13 | 2,150.00 | 2,163.00 | 2,001.00 | 2,025.00 | 0.0M |
| 2025-02-12 | 2,160.00 | 2,170.00 | 2,137.00 | 2,152.00 | 0.0M |
| 2025-02-10 | 2,121.00 | 2,130.00 | 2,100.00 | 2,127.00 | 0.0M |
| 2025-02-07 | 2,131.00 | 2,131.00 | 2,110.00 | 2,110.00 | 0.0M |
| 2025-02-06 | 2,135.00 | 2,135.00 | 2,100.00 | 2,120.00 | 0.0M |
| 2025-02-04 | 2,189.00 | 2,189.00 | 2,151.00 | 2,169.00 | 0.0M |
| 2025-02-03 | 2,150.00 | 2,158.00 | 2,120.00 | 2,148.00 | 0.0M |
| 2025-01-31 | 2,150.00 | 2,150.00 | 2,139.00 | 2,140.00 | 0.0M |
| 2025-01-30 | 2,133.00 | 2,139.00 | 2,133.00 | 2,139.00 | 0.0M |
| 2025-01-29 | 2,161.00 | 2,161.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2025-01-28 | 2,160.00 | 2,160.00 | 2,151.00 | 2,159.00 | 0.0M |
| 2025-01-27 | 2,212.00 | 2,212.00 | 2,166.00 | 2,169.00 | 0.0M |
| 2025-01-24 | 2,189.00 | 2,190.00 | 2,188.00 | 2,190.00 | 0.0M |
| 2025-01-23 | 2,160.00 | 2,160.00 | 2,158.00 | 2,158.00 | 0.0M |
| 2025-01-22 | 2,180.00 | 2,180.00 | 2,154.00 | 2,160.00 | 0.0M |
| 2025-01-21 | 2,160.00 | 2,161.00 | 2,160.00 | 2,161.00 | 0.0M |
| 2025-01-20 | 2,190.00 | 2,190.00 | 2,156.00 | 2,180.00 | 0.0M |
| 2025-01-17 | 2,157.00 | 2,157.00 | 2,154.00 | 2,154.00 | 0.0M |
| 2025-01-16 | 2,209.00 | 2,209.00 | 2,182.00 | 2,182.00 | 0.0M |
| 2025-01-14 | 2,162.00 | 2,197.00 | 2,154.00 | 2,197.00 | 0.0M |
| 2025-01-10 | 2,250.00 | 2,250.00 | 2,150.00 | 2,212.00 | 0.0M |
| 2025-01-09 | 2,305.00 | 2,305.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2025-01-08 | 2,305.00 | 2,306.00 | 2,305.00 | 2,305.00 | 0.0M |
| 2025-01-07 | 2,337.00 | 2,350.00 | 2,333.00 | 2,350.00 | 0.0M |
| 2025-01-06 | 2,383.00 | 2,383.00 | 2,333.00 | 2,333.00 | 0.0M |