1,178.00
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 | 1,190.00 | 1,202.00 | 1,170.00 | 1,178.00 | 0.1M |
| 2025-09-25 | 1,195.00 | 1,236.00 | 1,156.00 | 1,206.00 | 0.2M |
| 2025-09-24 | 1,156.00 | 1,179.00 | 1,137.00 | 1,137.00 | 0.2M |
| 2025-09-22 | 1,265.00 | 1,273.00 | 1,186.00 | 1,186.00 | 0.2M |
| 2025-09-19 | 1,243.00 | 1,275.00 | 1,240.00 | 1,265.00 | 0.1M |
| 2025-09-18 | 1,290.00 | 1,290.00 | 1,234.00 | 1,243.00 | 0.1M |
| 2025-09-17 | 1,259.00 | 1,297.00 | 1,230.00 | 1,283.00 | 0.3M |
| 2025-09-16 | 1,392.00 | 1,392.00 | 1,188.00 | 1,229.00 | 0.7M |
| 2025-09-12 | 1,414.00 | 1,414.00 | 1,357.00 | 1,385.00 | 0.2M |
| 2025-09-11 | 1,395.00 | 1,407.00 | 1,353.00 | 1,399.00 | 0.1M |
| 2025-09-10 | 1,360.00 | 1,395.00 | 1,330.00 | 1,395.00 | 0.1M |
| 2025-09-09 | 1,419.00 | 1,420.00 | 1,343.00 | 1,352.00 | 0.1M |
| 2025-09-08 | 1,400.00 | 1,428.00 | 1,361.00 | 1,367.00 | 0.1M |
| 2025-09-05 | 1,371.00 | 1,399.00 | 1,368.00 | 1,383.00 | 0.0M |
| 2025-09-04 | 1,402.00 | 1,403.00 | 1,360.00 | 1,382.00 | 0.1M |
| 2025-09-03 | 1,400.00 | 1,426.00 | 1,366.00 | 1,382.00 | 0.1M |
| 2025-09-02 | 1,413.00 | 1,426.00 | 1,395.00 | 1,403.00 | 0.0M |
| 2025-09-01 | 1,369.00 | 1,401.00 | 1,356.00 | 1,384.00 | 0.1M |
| 2025-08-29 | 1,424.00 | 1,430.00 | 1,365.00 | 1,370.00 | 0.1M |
| 2025-08-28 | 1,454.00 | 1,462.00 | 1,431.00 | 1,431.00 | 0.1M |
| 2025-08-27 | 1,456.00 | 1,474.00 | 1,435.00 | 1,454.00 | 0.1M |
| 2025-08-26 | 1,519.00 | 1,519.00 | 1,455.00 | 1,459.00 | 0.1M |
| 2025-08-25 | 1,515.00 | 1,518.00 | 1,465.00 | 1,510.00 | 0.1M |
| 2025-08-22 | 1,522.00 | 1,530.00 | 1,481.00 | 1,515.00 | 0.2M |
| 2025-08-21 | 1,436.00 | 1,514.00 | 1,434.00 | 1,495.00 | 0.2M |
| 2025-08-20 | 1,485.00 | 1,506.00 | 1,435.00 | 1,450.00 | 0.2M |
| 2025-08-19 | 1,460.00 | 1,481.00 | 1,429.00 | 1,475.00 | 0.1M |
| 2025-08-18 | 1,432.00 | 1,460.00 | 1,412.00 | 1,460.00 | 0.1M |
| 2025-08-15 | 1,405.00 | 1,438.00 | 1,371.00 | 1,433.00 | 0.1M |
| 2025-08-14 | 1,400.00 | 1,418.00 | 1,373.00 | 1,397.00 | 0.1M |
| 2025-08-13 | 1,395.00 | 1,439.00 | 1,352.00 | 1,385.00 | 0.2M |
| 2025-08-12 | 1,371.00 | 1,405.00 | 1,367.00 | 1,375.00 | 0.1M |
| 2025-08-08 | 1,357.00 | 1,384.00 | 1,348.00 | 1,376.00 | 0.1M |
| 2025-08-07 | 1,350.00 | 1,380.00 | 1,345.00 | 1,365.00 | 0.1M |
| 2025-08-06 | 1,360.00 | 1,394.00 | 1,345.00 | 1,365.00 | 0.1M |
| 2025-08-05 | 1,351.00 | 1,369.00 | 1,340.00 | 1,360.00 | 0.1M |
| 2025-08-04 | 1,321.00 | 1,376.00 | 1,321.00 | 1,357.00 | 0.1M |
| 2025-08-01 | 1,403.00 | 1,403.00 | 1,345.00 | 1,356.00 | 0.3M |
| 2025-07-31 | 1,440.00 | 1,455.00 | 1,402.00 | 1,410.00 | 0.2M |
| 2025-07-30 | 1,460.00 | 1,461.00 | 1,390.00 | 1,413.00 | 0.2M |
| 2025-07-29 | 1,507.00 | 1,509.00 | 1,471.00 | 1,479.00 | 0.2M |
| 2025-07-28 | 1,495.00 | 1,521.00 | 1,490.00 | 1,510.00 | 0.1M |
| 2025-07-25 | 1,540.00 | 1,540.00 | 1,490.00 | 1,510.00 | 0.2M |
| 2025-07-24 | 1,500.00 | 1,554.00 | 1,493.00 | 1,516.00 | 0.2M |
| 2025-07-23 | 1,510.00 | 1,541.00 | 1,481.00 | 1,508.00 | 0.3M |
| 2025-07-22 | 1,558.00 | 1,596.00 | 1,538.00 | 1,550.00 | 0.2M |
| 2025-07-18 | 1,600.00 | 1,625.00 | 1,512.00 | 1,558.00 | 0.6M |
| 2025-07-17 | 1,695.00 | 1,917.00 | 1,507.00 | 1,584.00 | 5.2M |
| 2025-07-16 | 1,501.00 | 1,618.00 | 1,441.00 | 1,590.00 | 0.4M |
| 2025-07-15 | 1,518.00 | 1,570.00 | 1,472.00 | 1,475.00 | 0.3M |
| 2025-07-14 | 1,560.00 | 1,611.00 | 1,500.00 | 1,523.00 | 0.2M |
| 2025-07-11 | 1,675.00 | 1,675.00 | 1,552.00 | 1,563.00 | 0.3M |
| 2025-07-10 | 1,706.00 | 1,716.00 | 1,655.00 | 1,656.00 | 0.5M |
| 2025-07-09 | 1,610.00 | 1,746.00 | 1,600.00 | 1,746.00 | 1.2M |
| 2025-07-08 | 1,580.00 | 1,696.00 | 1,522.00 | 1,634.00 | 1.9M |
| 2025-07-07 | 1,321.00 | 1,620.00 | 1,321.00 | 1,620.00 | 1.8M |
| 2025-07-04 | 1,369.00 | 1,390.00 | 1,320.00 | 1,320.00 | 0.3M |
| 2025-07-03 | 1,422.00 | 1,436.00 | 1,350.00 | 1,383.00 | 0.4M |
| 2025-07-02 | 1,607.00 | 1,627.00 | 1,451.00 | 1,452.00 | 0.5M |
| 2025-07-01 | 1,658.00 | 1,703.00 | 1,626.00 | 1,647.00 | 0.4M |
| 2025-06-30 | 1,641.00 | 1,800.00 | 1,586.00 | 1,645.00 | 1.2M |
| 2025-06-27 | 1,703.00 | 1,763.00 | 1,621.00 | 1,650.00 | 0.4M |
| 2025-06-26 | 1,830.00 | 1,850.00 | 1,703.00 | 1,703.00 | 1.0M |
| 2025-06-25 | 1,755.00 | 1,805.00 | 1,710.00 | 1,799.00 | 0.8M |
| 2025-06-24 | 1,582.00 | 1,743.00 | 1,582.00 | 1,715.00 | 0.7M |
| 2025-06-23 | 1,592.00 | 1,619.00 | 1,553.00 | 1,579.00 | 0.2M |
| 2025-06-20 | 1,732.00 | 1,740.00 | 1,600.00 | 1,625.00 | 0.5M |
| 2025-06-19 | 1,706.00 | 1,798.00 | 1,677.00 | 1,692.00 | 0.9M |
| 2025-06-18 | 1,760.00 | 1,859.00 | 1,691.00 | 1,728.00 | 0.7M |
| 2025-06-17 | 1,890.00 | 2,015.00 | 1,775.00 | 1,811.00 | 2.0M |
| 2025-06-16 | 1,825.00 | 1,875.00 | 1,757.00 | 1,810.00 | 1.3M |
| 2025-06-13 | 1,731.00 | 1,749.00 | 1,672.00 | 1,689.00 | 0.5M |
| 2025-06-12 | 1,694.00 | 1,769.00 | 1,663.00 | 1,765.00 | 0.7M |
| 2025-06-11 | 1,940.00 | 1,943.00 | 1,655.00 | 1,690.00 | 1.6M |
| 2025-06-10 | 1,826.00 | 1,974.00 | 1,811.00 | 1,860.00 | 3.4M |
| 2025-06-09 | 1,741.00 | 2,000.00 | 1,734.00 | 1,895.00 | 8.0M |
| 2025-06-06 | 1,611.00 | 1,836.00 | 1,597.00 | 1,701.00 | 7.3M |
| 2025-06-05 | 1,613.00 | 1,648.00 | 1,531.00 | 1,531.00 | 1.1M |
| 2025-06-04 | 1,625.00 | 1,639.00 | 1,529.00 | 1,613.00 | 1.3M |
| 2025-06-03 | 1,570.00 | 1,663.00 | 1,468.00 | 1,551.00 | 1.7M |
| 2025-06-02 | 1,750.00 | 1,808.00 | 1,565.00 | 1,605.00 | 8.3M |
| 2025-05-30 | 1,192.00 | 1,510.00 | 1,169.00 | 1,510.00 | 3.9M |
| 2025-05-29 | 1,365.00 | 1,417.00 | 1,210.00 | 1,210.00 | 2.3M |
| 2025-05-28 | 1,175.00 | 1,255.00 | 1,135.00 | 1,245.00 | 0.8M |
| 2025-05-27 | 1,134.00 | 1,186.00 | 1,091.00 | 1,153.00 | 0.4M |
| 2025-05-26 | 1,079.00 | 1,125.00 | 1,065.00 | 1,115.00 | 0.2M |
| 2025-05-23 | 1,111.00 | 1,128.00 | 1,075.00 | 1,085.00 | 0.3M |
| 2025-05-22 | 1,176.00 | 1,199.00 | 1,120.00 | 1,141.00 | 0.6M |
| 2025-05-21 | 1,311.00 | 1,389.00 | 1,200.00 | 1,230.00 | 1.9M |
| 2025-05-20 | 1,130.00 | 1,300.00 | 1,100.00 | 1,261.00 | 2.9M |
| 2025-05-19 | 1,103.00 | 1,125.00 | 1,038.00 | 1,040.00 | 0.3M |
| 2025-05-16 | 1,050.00 | 1,145.00 | 1,045.00 | 1,091.00 | 0.6M |
| 2025-05-15 | 1,035.00 | 1,086.00 | 1,035.00 | 1,062.00 | 0.3M |
| 2025-05-14 | 1,075.00 | 1,111.00 | 1,046.00 | 1,083.00 | 0.4M |
| 2025-05-13 | 1,112.00 | 1,158.00 | 1,071.00 | 1,089.00 | 0.7M |
| 2025-05-12 | 1,126.00 | 1,204.00 | 1,096.00 | 1,112.00 | 1.1M |
| 2025-05-09 | 1,196.00 | 1,249.00 | 1,122.00 | 1,135.00 | 1.0M |
| 2025-05-08 | 1,355.00 | 1,373.00 | 1,150.00 | 1,269.00 | 1.9M |
| 2025-05-07 | 1,395.00 | 1,550.00 | 1,286.00 | 1,366.00 | 5.0M |
| 2025-05-02 | 1,418.00 | 1,474.00 | 1,265.00 | 1,335.00 | 6.5M |
| 2025-05-01 | 1,463.00 | 1,619.00 | 1,201.00 | 1,238.00 | 8.7M |
| 2025-04-30 | 1,246.00 | 1,336.00 | 1,152.00 | 1,336.00 | 5.9M |
| 2025-04-28 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 0.1M |
| 2025-04-25 | 792.00 | 886.00 | 780.00 | 886.00 | 1.8M |
| 2025-04-24 | 776.00 | 809.00 | 727.00 | 736.00 | 2.6M |
| 2025-04-23 | 647.00 | 776.00 | 643.00 | 776.00 | 2.1M |
| 2025-04-22 | 725.00 | 752.00 | 638.00 | 676.00 | 1.1M |
| 2025-04-21 | 704.00 | 803.00 | 662.00 | 755.00 | 4.3M |
| 2025-04-18 | 693.00 | 703.00 | 643.00 | 703.00 | 1.1M |
| 2025-04-17 | 523.00 | 603.00 | 522.00 | 603.00 | 1.2M |
| 2025-04-16 | 515.00 | 528.00 | 498.00 | 503.00 | 0.2M |
| 2025-04-15 | 528.00 | 557.00 | 513.00 | 518.00 | 0.3M |
| 2025-04-14 | 532.00 | 555.00 | 511.00 | 526.00 | 0.4M |
| 2025-04-11 | 600.00 | 627.00 | 509.00 | 536.00 | 3.6M |
| 2025-04-10 | 561.00 | 573.00 | 518.00 | 573.00 | 1.1M |
| 2025-04-09 | 493.00 | 493.00 | 493.00 | 493.00 | 0.0M |
| 2025-04-08 | 377.00 | 423.00 | 377.00 | 413.00 | 0.1M |
| 2025-04-07 | 352.00 | 373.00 | 348.00 | 363.00 | 0.1M |
| 2025-04-04 | 430.00 | 433.00 | 400.00 | 408.00 | 0.1M |
| 2025-04-03 | 450.00 | 450.00 | 439.00 | 446.00 | 0.0M |
| 2025-04-02 | 459.00 | 469.00 | 455.00 | 456.00 | 0.0M |
| 2025-04-01 | 463.00 | 490.00 | 459.00 | 459.00 | 0.0M |
| 2025-03-31 | 472.00 | 472.00 | 457.00 | 457.00 | 0.0M |
| 2025-03-28 | 485.00 | 491.00 | 478.00 | 478.00 | 0.0M |
| 2025-03-27 | 494.00 | 498.00 | 482.00 | 485.00 | 0.0M |
| 2025-03-26 | 495.00 | 502.00 | 488.00 | 493.00 | 0.1M |
| 2025-03-25 | 489.00 | 545.00 | 487.00 | 505.00 | 0.5M |
| 2025-03-24 | 491.00 | 492.00 | 480.00 | 485.00 | 0.1M |
| 2025-03-21 | 492.00 | 502.00 | 490.00 | 496.00 | 0.1M |
| 2025-03-19 | 502.00 | 505.00 | 492.00 | 492.00 | 0.1M |
| 2025-03-18 | 507.00 | 508.00 | 503.00 | 505.00 | 0.1M |
| 2025-03-17 | 512.00 | 522.00 | 503.00 | 512.00 | 0.2M |
| 2025-03-14 | 552.00 | 572.00 | 549.00 | 572.00 | 0.1M |
| 2025-03-13 | 547.00 | 560.00 | 543.00 | 547.00 | 0.0M |
| 2025-03-12 | 544.00 | 560.00 | 541.00 | 547.00 | 0.0M |
| 2025-03-11 | 533.00 | 556.00 | 529.00 | 548.00 | 0.0M |
| 2025-03-10 | 531.00 | 538.00 | 524.00 | 537.00 | 0.0M |
| 2025-03-07 | 536.00 | 543.00 | 527.00 | 527.00 | 0.0M |
| 2025-03-06 | 551.00 | 561.00 | 525.00 | 540.00 | 0.1M |
| 2025-03-05 | 565.00 | 568.00 | 546.00 | 554.00 | 0.1M |
| 2025-03-04 | 602.00 | 604.00 | 562.00 | 572.00 | 0.1M |
| 2025-03-03 | 611.00 | 616.00 | 600.00 | 602.00 | 0.0M |
| 2025-02-28 | 605.00 | 611.00 | 600.00 | 611.00 | 0.0M |
| 2025-02-27 | 636.00 | 648.00 | 603.00 | 611.00 | 0.0M |
| 2025-02-26 | 613.50 | 628.50 | 613.50 | 619.00 | 0.0M |
| 2025-02-25 | 601.50 | 629.00 | 601.00 | 622.50 | 0.0M |
| 2025-02-21 | 625.00 | 630.00 | 610.50 | 614.50 | 0.0M |
| 2025-02-20 | 650.50 | 650.50 | 630.00 | 631.00 | 0.0M |
| 2025-02-19 | 655.00 | 657.50 | 650.00 | 650.00 | 0.0M |
| 2025-02-18 | 659.50 | 669.00 | 657.00 | 657.00 | 0.0M |
| 2025-02-17 | 664.00 | 668.00 | 657.50 | 661.50 | 0.0M |
| 2025-02-14 | 675.00 | 675.50 | 661.00 | 661.50 | 0.0M |
| 2025-02-13 | 676.00 | 690.00 | 667.50 | 675.50 | 0.0M |
| 2025-02-12 | 679.00 | 690.00 | 671.00 | 676.00 | 0.0M |
| 2025-02-10 | 674.50 | 684.00 | 670.00 | 673.00 | 0.0M |
| 2025-02-07 | 672.50 | 680.50 | 671.50 | 674.50 | 0.0M |
| 2025-02-06 | 679.50 | 694.50 | 670.00 | 678.00 | 0.0M |
| 2025-02-05 | 693.00 | 693.00 | 675.50 | 679.50 | 0.0M |
| 2025-02-04 | 703.50 | 718.50 | 685.00 | 696.50 | 0.1M |
| 2025-02-03 | 750.00 | 750.00 | 700.00 | 708.50 | 0.1M |
| 2025-01-31 | 727.50 | 782.00 | 725.00 | 749.50 | 0.3M |
| 2025-01-30 | 730.00 | 786.50 | 698.00 | 717.50 | 0.8M |
| 2025-01-29 | 651.00 | 673.50 | 644.50 | 658.50 | 0.1M |
| 2025-01-28 | 636.00 | 655.00 | 625.50 | 650.00 | 0.1M |
| 2025-01-27 | 633.00 | 644.00 | 620.00 | 624.50 | 0.0M |
| 2025-01-24 | 610.50 | 643.00 | 610.50 | 625.00 | 0.1M |
| 2025-01-23 | 628.50 | 628.50 | 610.50 | 614.00 | 0.0M |
| 2025-01-22 | 635.50 | 654.50 | 630.50 | 633.50 | 0.0M |
| 2025-01-21 | 623.50 | 634.50 | 616.00 | 629.00 | 0.0M |
| 2025-01-20 | 606.50 | 634.50 | 606.50 | 623.50 | 0.1M |
| 2025-01-17 | 617.00 | 625.00 | 606.00 | 610.00 | 0.0M |
| 2025-01-16 | 631.50 | 644.50 | 623.50 | 623.50 | 0.0M |
| 2025-01-15 | 640.00 | 658.00 | 629.00 | 634.50 | 0.0M |
| 2025-01-14 | 661.50 | 672.50 | 644.00 | 645.00 | 0.0M |
| 2025-01-10 | 680.00 | 680.00 | 661.50 | 668.50 | 0.0M |
| 2025-01-09 | 693.00 | 693.00 | 675.00 | 680.00 | 0.0M |
| 2025-01-08 | 698.50 | 708.50 | 693.50 | 698.00 | 0.0M |
| 2025-01-07 | 702.50 | 705.50 | 692.50 | 698.00 | 0.0M |
| 2025-01-06 | 697.50 | 713.00 | 690.00 | 706.50 | 0.1M |