1,542.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 1,549.00 | 1,569.00 | 1,527.00 | 1,542.00 | 0.0M |
| 2025-09-29 | 1,517.00 | 1,549.00 | 1,516.00 | 1,530.00 | 0.1M |
| 2025-09-26 | 1,494.00 | 1,531.00 | 1,493.00 | 1,503.00 | 0.1M |
| 2025-09-25 | 1,531.00 | 1,532.00 | 1,498.00 | 1,504.00 | 0.1M |
| 2025-09-24 | 1,530.00 | 1,538.00 | 1,508.00 | 1,515.00 | 0.0M |
| 2025-09-22 | 1,551.00 | 1,559.00 | 1,537.00 | 1,545.00 | 0.0M |
| 2025-09-19 | 1,562.00 | 1,573.00 | 1,539.00 | 1,554.00 | 0.1M |
| 2025-09-18 | 1,526.00 | 1,531.00 | 1,500.00 | 1,522.00 | 0.0M |
| 2025-09-17 | 1,525.00 | 1,529.00 | 1,515.00 | 1,525.00 | 0.0M |
| 2025-09-16 | 1,503.00 | 1,532.00 | 1,503.00 | 1,512.00 | 0.1M |
| 2025-09-12 | 1,526.00 | 1,526.00 | 1,491.00 | 1,495.00 | 0.1M |
| 2025-09-11 | 1,492.00 | 1,537.00 | 1,492.00 | 1,525.00 | 0.1M |
| 2025-09-10 | 1,600.00 | 1,613.00 | 1,476.00 | 1,490.00 | 0.3M |
| 2025-09-09 | 1,666.00 | 1,698.00 | 1,581.00 | 1,640.00 | 0.1M |
| 2025-09-08 | 1,738.00 | 1,738.00 | 1,688.00 | 1,690.00 | 0.1M |
| 2025-09-05 | 1,736.00 | 1,739.00 | 1,702.00 | 1,725.00 | 0.1M |
| 2025-09-04 | 1,781.00 | 1,820.00 | 1,675.00 | 1,696.00 | 0.3M |
| 2025-09-03 | 1,695.00 | 1,907.00 | 1,674.00 | 1,741.00 | 0.3M |
| 2025-09-02 | 1,655.00 | 1,703.00 | 1,655.00 | 1,692.00 | 0.1M |
| 2025-09-01 | 1,688.00 | 1,708.00 | 1,625.00 | 1,660.00 | 0.1M |
| 2025-08-29 | 1,602.00 | 1,662.00 | 1,602.00 | 1,648.00 | 0.1M |
| 2025-08-28 | 1,575.00 | 1,600.00 | 1,534.00 | 1,594.00 | 0.1M |
| 2025-08-27 | 1,550.00 | 1,590.00 | 1,532.50 | 1,567.50 | 0.1M |
| 2025-08-26 | 1,522.50 | 1,545.00 | 1,502.50 | 1,537.50 | 0.0M |
| 2025-08-25 | 1,532.50 | 1,535.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2025-08-22 | 1,542.50 | 1,542.50 | 1,507.50 | 1,515.00 | 0.0M |
| 2025-08-21 | 1,542.50 | 1,542.50 | 1,510.00 | 1,527.50 | 0.1M |
| 2025-08-20 | 1,525.00 | 1,557.50 | 1,517.50 | 1,532.50 | 0.1M |
| 2025-08-19 | 1,510.00 | 1,542.50 | 1,507.50 | 1,510.00 | 0.1M |
| 2025-08-18 | 1,502.50 | 1,515.00 | 1,495.00 | 1,505.00 | 0.1M |
| 2025-08-15 | 1,505.00 | 1,505.00 | 1,495.00 | 1,495.00 | 0.0M |
| 2025-08-14 | 1,498.00 | 1,510.00 | 1,487.00 | 1,495.50 | 0.0M |
| 2025-08-13 | 1,461.00 | 1,497.50 | 1,457.50 | 1,490.50 | 0.1M |
| 2025-08-12 | 1,500.00 | 1,535.00 | 1,465.00 | 1,465.00 | 0.2M |
| 2025-08-08 | 1,532.50 | 1,552.50 | 1,507.50 | 1,510.00 | 0.1M |
| 2025-08-07 | 1,545.00 | 1,557.50 | 1,510.00 | 1,525.00 | 0.1M |
| 2025-08-06 | 1,487.00 | 1,540.00 | 1,487.00 | 1,540.00 | 0.1M |
| 2025-08-05 | 1,487.50 | 1,499.00 | 1,462.50 | 1,479.50 | 0.1M |
| 2025-08-04 | 1,436.00 | 1,447.00 | 1,410.00 | 1,441.50 | 0.1M |
| 2025-08-01 | 1,400.00 | 1,444.50 | 1,400.00 | 1,434.50 | 0.1M |
| 2025-07-31 | 1,376.50 | 1,406.00 | 1,366.00 | 1,398.00 | 0.1M |
| 2025-07-30 | 1,348.50 | 1,393.00 | 1,338.00 | 1,355.00 | 0.1M |
| 2025-07-29 | 1,377.50 | 1,386.00 | 1,317.50 | 1,340.00 | 0.2M |
| 2025-07-28 | 1,344.00 | 1,355.00 | 1,310.50 | 1,312.00 | 0.1M |
| 2025-07-25 | 1,333.50 | 1,368.00 | 1,328.50 | 1,344.00 | 0.1M |
| 2025-07-24 | 1,300.00 | 1,317.50 | 1,292.50 | 1,310.00 | 0.1M |
| 2025-07-23 | 1,300.00 | 1,300.00 | 1,288.50 | 1,293.50 | 0.1M |
| 2025-07-22 | 1,280.00 | 1,297.50 | 1,266.00 | 1,288.00 | 0.1M |
| 2025-07-18 | 1,255.50 | 1,284.00 | 1,243.50 | 1,255.00 | 0.1M |
| 2025-07-17 | 1,226.00 | 1,256.00 | 1,225.00 | 1,245.50 | 0.1M |
| 2025-07-16 | 1,237.00 | 1,248.00 | 1,228.50 | 1,228.50 | 0.0M |
| 2025-07-15 | 1,237.00 | 1,260.00 | 1,237.00 | 1,243.00 | 0.1M |
| 2025-07-14 | 1,244.50 | 1,254.50 | 1,225.50 | 1,240.00 | 0.1M |
| 2025-07-11 | 1,229.50 | 1,260.00 | 1,219.50 | 1,232.50 | 0.1M |
| 2025-07-10 | 1,225.50 | 1,247.50 | 1,214.50 | 1,218.50 | 0.1M |
| 2025-07-09 | 1,182.00 | 1,233.50 | 1,182.00 | 1,222.00 | 0.1M |
| 2025-07-08 | 1,166.00 | 1,185.00 | 1,166.00 | 1,177.50 | 0.0M |
| 2025-07-07 | 1,166.50 | 1,180.00 | 1,165.00 | 1,166.00 | 0.0M |
| 2025-07-04 | 1,150.50 | 1,183.50 | 1,150.00 | 1,166.50 | 0.1M |
| 2025-07-03 | 1,150.00 | 1,153.00 | 1,140.50 | 1,145.00 | 0.0M |
| 2025-07-02 | 1,146.50 | 1,155.00 | 1,137.50 | 1,150.00 | 0.1M |
| 2025-07-01 | 1,147.50 | 1,152.50 | 1,122.50 | 1,139.50 | 0.0M |
| 2025-06-30 | 1,131.00 | 1,149.00 | 1,125.00 | 1,147.50 | 0.0M |
| 2025-06-27 | 1,135.50 | 1,139.00 | 1,130.50 | 1,132.00 | 0.0M |
| 2025-06-26 | 1,149.50 | 1,162.50 | 1,126.00 | 1,130.50 | 0.0M |
| 2025-06-25 | 1,133.00 | 1,149.50 | 1,121.00 | 1,145.00 | 0.0M |
| 2025-06-24 | 1,129.50 | 1,139.50 | 1,123.00 | 1,128.50 | 0.0M |
| 2025-06-23 | 1,131.00 | 1,150.00 | 1,116.00 | 1,130.00 | 0.1M |
| 2025-06-20 | 1,142.00 | 1,159.50 | 1,139.00 | 1,139.00 | 0.0M |
| 2025-06-19 | 1,159.00 | 1,159.00 | 1,141.00 | 1,142.00 | 0.0M |
| 2025-06-18 | 1,143.50 | 1,155.50 | 1,140.00 | 1,152.00 | 0.0M |
| 2025-06-17 | 1,129.00 | 1,157.00 | 1,129.00 | 1,144.50 | 0.1M |
| 2025-06-16 | 1,129.00 | 1,138.50 | 1,119.50 | 1,129.00 | 0.1M |
| 2025-06-13 | 1,114.50 | 1,129.00 | 1,103.50 | 1,129.00 | 0.0M |
| 2025-06-12 | 1,148.00 | 1,148.00 | 1,110.00 | 1,114.50 | 0.1M |
| 2025-06-11 | 1,120.50 | 1,157.00 | 1,120.50 | 1,148.00 | 0.1M |
| 2025-06-10 | 1,119.50 | 1,124.50 | 1,114.50 | 1,116.50 | 0.0M |
| 2025-06-09 | 1,115.00 | 1,124.50 | 1,108.50 | 1,118.50 | 0.0M |
| 2025-06-06 | 1,101.00 | 1,120.00 | 1,098.00 | 1,111.50 | 0.1M |
| 2025-06-05 | 1,095.00 | 1,108.00 | 1,070.00 | 1,101.00 | 0.0M |
| 2025-06-04 | 1,102.00 | 1,107.00 | 1,092.50 | 1,099.00 | 0.0M |
| 2025-06-03 | 1,050.50 | 1,108.00 | 1,050.50 | 1,104.50 | 0.1M |
| 2025-06-02 | 1,071.50 | 1,090.50 | 1,046.50 | 1,049.50 | 0.1M |
| 2025-05-30 | 1,011.50 | 1,060.00 | 1,002.50 | 1,051.50 | 0.1M |
| 2025-05-29 | 1,002.50 | 1,024.00 | 1,001.00 | 1,020.00 | 0.0M |
| 2025-05-28 | 1,021.50 | 1,021.50 | 1,007.50 | 1,010.50 | 0.0M |
| 2025-05-27 | 1,021.50 | 1,026.00 | 1,012.50 | 1,012.50 | 0.0M |
| 2025-05-26 | 1,031.50 | 1,035.00 | 1,021.50 | 1,021.50 | 0.0M |
| 2025-05-23 | 1,026.00 | 1,033.50 | 1,022.50 | 1,029.00 | 0.0M |
| 2025-05-22 | 1,030.00 | 1,033.00 | 1,026.00 | 1,026.00 | 0.0M |
| 2025-05-21 | 1,020.00 | 1,030.00 | 1,020.00 | 1,027.00 | 0.0M |
| 2025-05-20 | 1,015.50 | 1,025.00 | 1,015.50 | 1,020.00 | 0.0M |
| 2025-05-19 | 1,014.00 | 1,024.50 | 1,012.50 | 1,012.50 | 0.0M |
| 2025-05-16 | 1,002.00 | 1,020.50 | 998.00 | 1,014.00 | 0.0M |
| 2025-05-15 | 1,007.50 | 1,010.50 | 1,002.50 | 1,002.50 | 0.0M |
| 2025-05-14 | 1,012.50 | 1,017.00 | 1,001.00 | 1,007.50 | 0.0M |
| 2025-05-13 | 1,018.00 | 1,019.00 | 1,000.50 | 1,012.50 | 0.0M |
| 2025-05-12 | 1,010.00 | 1,015.50 | 1,004.00 | 1,010.50 | 0.0M |
| 2025-05-09 | 1,012.50 | 1,023.50 | 1,008.50 | 1,010.00 | 0.1M |
| 2025-05-08 | 996.50 | 1,003.50 | 991.00 | 1,002.50 | 0.0M |
| 2025-05-07 | 992.50 | 996.50 | 981.50 | 994.50 | 0.0M |
| 2025-05-02 | 991.50 | 994.50 | 986.00 | 992.50 | 0.0M |
| 2025-05-01 | 975.00 | 996.00 | 971.00 | 985.50 | 0.0M |
| 2025-04-30 | 971.50 | 977.50 | 962.00 | 963.00 | 0.0M |
| 2025-04-28 | 987.00 | 987.50 | 971.50 | 975.00 | 0.0M |
| 2025-04-25 | 972.50 | 993.50 | 972.50 | 991.50 | 0.0M |
| 2025-04-24 | 1,917.00 | 1,959.00 | 1,917.00 | 1,945.00 | 0.0M |
| 2025-04-23 | 1,932.00 | 1,938.00 | 1,903.00 | 1,910.00 | 0.0M |
| 2025-04-22 | 1,929.00 | 1,957.00 | 1,906.00 | 1,910.00 | 0.0M |
| 2025-04-21 | 1,869.00 | 1,915.00 | 1,867.00 | 1,913.00 | 0.0M |
| 2025-04-18 | 1,848.00 | 1,868.00 | 1,845.00 | 1,864.00 | 0.0M |
| 2025-04-17 | 1,827.00 | 1,853.00 | 1,824.00 | 1,848.00 | 0.0M |
| 2025-04-16 | 1,849.00 | 1,859.00 | 1,826.00 | 1,840.00 | 0.0M |
| 2025-04-15 | 1,838.00 | 1,860.00 | 1,828.00 | 1,832.00 | 0.0M |
| 2025-04-14 | 1,850.00 | 1,854.00 | 1,810.00 | 1,823.00 | 0.0M |
| 2025-04-11 | 1,793.00 | 1,836.00 | 1,755.00 | 1,836.00 | 0.0M |
| 2025-04-10 | 1,848.00 | 1,848.00 | 1,781.00 | 1,781.00 | 0.0M |
| 2025-04-09 | 1,738.00 | 1,774.00 | 1,711.00 | 1,728.00 | 0.0M |
| 2025-04-08 | 1,731.00 | 1,811.00 | 1,729.00 | 1,756.00 | 0.0M |
| 2025-04-07 | 1,665.00 | 1,711.00 | 1,598.00 | 1,651.00 | 0.0M |
| 2025-04-04 | 1,825.00 | 1,825.00 | 1,738.00 | 1,783.00 | 0.0M |
| 2025-04-03 | 1,799.00 | 1,831.00 | 1,791.00 | 1,825.00 | 0.0M |
| 2025-04-02 | 1,856.00 | 1,860.00 | 1,829.00 | 1,850.00 | 0.0M |
| 2025-04-01 | 1,831.00 | 1,858.00 | 1,827.00 | 1,849.00 | 0.0M |
| 2025-03-31 | 1,803.00 | 1,833.00 | 1,798.00 | 1,826.00 | 0.0M |
| 2025-03-28 | 1,800.00 | 1,837.00 | 1,791.00 | 1,824.00 | 0.0M |
| 2025-03-27 | 1,811.00 | 1,828.00 | 1,805.00 | 1,828.00 | 0.0M |
| 2025-03-26 | 1,823.00 | 1,836.00 | 1,805.00 | 1,824.00 | 0.0M |
| 2025-03-25 | 1,839.00 | 1,839.00 | 1,793.00 | 1,805.00 | 0.0M |
| 2025-03-24 | 1,839.00 | 1,841.00 | 1,824.00 | 1,836.00 | 0.0M |
| 2025-03-21 | 1,826.00 | 1,836.00 | 1,820.00 | 1,830.00 | 0.0M |
| 2025-03-19 | 1,800.00 | 1,814.00 | 1,800.00 | 1,813.00 | 0.0M |
| 2025-03-18 | 1,807.00 | 1,821.00 | 1,797.00 | 1,801.00 | 0.0M |
| 2025-03-17 | 1,810.00 | 1,813.00 | 1,786.00 | 1,793.00 | 0.0M |
| 2025-03-14 | 1,789.00 | 1,795.00 | 1,771.00 | 1,779.00 | 0.0M |
| 2025-03-13 | 1,768.00 | 1,792.00 | 1,761.00 | 1,789.00 | 0.0M |
| 2025-03-12 | 1,725.00 | 1,770.00 | 1,725.00 | 1,760.00 | 0.0M |
| 2025-03-11 | 1,744.00 | 1,744.00 | 1,707.00 | 1,725.00 | 0.0M |
| 2025-03-10 | 1,778.00 | 1,785.00 | 1,760.00 | 1,761.00 | 0.0M |
| 2025-03-07 | 1,790.00 | 1,797.00 | 1,760.00 | 1,767.00 | 0.0M |
| 2025-03-06 | 1,807.00 | 1,816.00 | 1,795.00 | 1,796.00 | 0.0M |
| 2025-03-05 | 1,812.00 | 1,829.00 | 1,807.00 | 1,807.00 | 0.0M |
| 2025-03-04 | 1,843.00 | 1,845.00 | 1,806.00 | 1,820.00 | 0.0M |
| 2025-03-03 | 1,816.00 | 1,845.00 | 1,806.00 | 1,843.00 | 0.0M |
| 2025-02-28 | 1,833.00 | 1,833.00 | 1,763.00 | 1,792.00 | 0.0M |
| 2025-02-27 | 1,853.00 | 1,872.00 | 1,840.00 | 1,844.00 | 0.0M |
| 2025-02-26 | 1,891.00 | 1,900.00 | 1,830.00 | 1,850.00 | 0.0M |
| 2025-02-25 | 1,930.00 | 1,930.00 | 1,893.00 | 1,896.00 | 0.0M |
| 2025-02-21 | 1,963.00 | 1,968.00 | 1,917.00 | 1,939.00 | 0.0M |
| 2025-02-20 | 1,950.00 | 1,985.00 | 1,919.00 | 1,963.00 | 0.1M |
| 2025-02-19 | 1,880.00 | 1,913.00 | 1,863.00 | 1,907.00 | 0.0M |
| 2025-02-18 | 1,868.00 | 1,884.00 | 1,851.00 | 1,872.00 | 0.0M |
| 2025-02-17 | 1,920.00 | 1,920.00 | 1,853.00 | 1,853.00 | 0.0M |
| 2025-02-14 | 1,925.00 | 1,929.00 | 1,850.00 | 1,881.00 | 0.0M |
| 2025-02-13 | 1,835.00 | 1,897.00 | 1,830.00 | 1,880.00 | 0.0M |
| 2025-02-12 | 1,860.00 | 1,860.00 | 1,817.00 | 1,822.00 | 0.0M |
| 2025-02-10 | 1,834.00 | 1,853.00 | 1,820.00 | 1,827.00 | 0.0M |
| 2025-02-07 | 1,884.00 | 1,884.00 | 1,830.00 | 1,845.00 | 0.0M |
| 2025-02-06 | 1,843.00 | 1,900.00 | 1,830.00 | 1,884.00 | 0.0M |
| 2025-02-05 | 1,814.00 | 1,943.00 | 1,814.00 | 1,827.00 | 0.0M |
| 2025-02-04 | 1,905.00 | 1,905.00 | 1,814.00 | 1,814.00 | 0.0M |
| 2025-02-03 | 1,950.00 | 1,972.00 | 1,845.00 | 1,867.00 | 0.0M |
| 2025-01-31 | 1,828.00 | 1,960.00 | 1,814.00 | 1,960.00 | 0.0M |
| 2025-01-30 | 1,783.00 | 1,942.00 | 1,783.00 | 1,826.00 | 0.0M |
| 2025-01-29 | 1,710.00 | 1,743.00 | 1,705.00 | 1,743.00 | 0.0M |
| 2025-01-28 | 1,684.00 | 1,716.00 | 1,684.00 | 1,703.00 | 0.0M |
| 2025-01-27 | 1,682.00 | 1,700.00 | 1,674.00 | 1,700.00 | 0.0M |
| 2025-01-24 | 1,696.00 | 1,696.00 | 1,674.00 | 1,679.00 | 0.0M |
| 2025-01-23 | 1,676.00 | 1,691.00 | 1,671.00 | 1,686.00 | 0.0M |
| 2025-01-22 | 1,712.00 | 1,712.00 | 1,672.00 | 1,683.00 | 0.0M |
| 2025-01-21 | 1,729.00 | 1,731.00 | 1,665.00 | 1,706.00 | 0.0M |
| 2025-01-20 | 1,746.00 | 1,746.00 | 1,700.00 | 1,714.00 | 0.0M |
| 2025-01-17 | 1,732.00 | 1,732.00 | 1,721.00 | 1,721.00 | 0.0M |
| 2025-01-16 | 1,751.00 | 1,752.00 | 1,730.00 | 1,732.00 | 0.0M |
| 2025-01-15 | 1,736.00 | 1,768.00 | 1,736.00 | 1,750.00 | 0.0M |
| 2025-01-14 | 1,740.00 | 1,754.00 | 1,723.00 | 1,735.00 | 0.0M |
| 2025-01-10 | 1,756.00 | 1,760.00 | 1,740.00 | 1,740.00 | 0.0M |
| 2025-01-09 | 1,754.00 | 1,759.00 | 1,747.00 | 1,747.00 | 0.0M |
| 2025-01-08 | 1,760.00 | 1,770.00 | 1,755.00 | 1,755.00 | 0.0M |
| 2025-01-07 | 1,800.00 | 1,818.00 | 1,757.00 | 1,760.00 | 0.0M |
| 2025-01-06 | 1,811.00 | 1,814.00 | 1,796.00 | 1,807.00 | 0.0M |