2,442.00
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 | 2,160.00 | 2,475.00 | 2,119.00 | 2,442.00 | 0.4M |
| 2025-09-25 | 1,679.00 | 2,075.00 | 1,650.00 | 2,075.00 | 0.2M |
| 2025-09-24 | 1,650.00 | 1,675.00 | 1,650.00 | 1,675.00 | 0.0M |
| 2025-09-22 | 1,615.00 | 1,655.00 | 1,615.00 | 1,645.00 | 0.0M |
| 2025-09-19 | 1,601.00 | 1,615.00 | 1,581.00 | 1,615.00 | 0.0M |
| 2025-09-18 | 1,592.00 | 1,612.00 | 1,586.00 | 1,599.00 | 0.0M |
| 2025-09-17 | 1,587.00 | 1,616.00 | 1,587.00 | 1,592.00 | 0.0M |
| 2025-09-16 | 1,623.00 | 1,628.00 | 1,587.00 | 1,594.00 | 0.0M |
| 2025-09-12 | 1,619.00 | 1,635.00 | 1,580.00 | 1,617.00 | 0.0M |
| 2025-09-11 | 1,614.00 | 1,614.00 | 1,603.00 | 1,613.00 | 0.0M |
| 2025-09-10 | 1,618.00 | 1,618.00 | 1,600.00 | 1,616.00 | 0.0M |
| 2025-09-09 | 1,630.00 | 1,630.00 | 1,602.00 | 1,610.00 | 0.0M |
| 2025-09-08 | 1,573.00 | 1,626.00 | 1,573.00 | 1,625.00 | 0.0M |
| 2025-09-05 | 1,548.00 | 1,581.00 | 1,540.00 | 1,577.00 | 0.0M |
| 2025-09-04 | 1,564.00 | 1,575.00 | 1,546.00 | 1,548.00 | 0.0M |
| 2025-09-03 | 1,598.00 | 1,604.00 | 1,551.00 | 1,580.00 | 0.0M |
| 2025-09-02 | 1,599.00 | 1,602.00 | 1,586.00 | 1,599.00 | 0.0M |
| 2025-09-01 | 1,612.00 | 1,627.00 | 1,585.00 | 1,599.00 | 0.0M |
| 2025-08-29 | 1,616.00 | 1,639.00 | 1,609.00 | 1,623.00 | 0.0M |
| 2025-08-28 | 1,648.00 | 1,648.00 | 1,606.00 | 1,623.00 | 0.0M |
| 2025-08-27 | 1,682.00 | 1,694.00 | 1,605.00 | 1,621.00 | 0.0M |
| 2025-08-26 | 1,584.00 | 1,679.00 | 1,584.00 | 1,666.00 | 0.0M |
| 2025-08-25 | 1,540.00 | 1,582.00 | 1,540.00 | 1,580.00 | 0.0M |
| 2025-08-22 | 1,535.00 | 1,543.00 | 1,531.00 | 1,531.00 | 0.0M |
| 2025-08-21 | 1,515.00 | 1,533.00 | 1,515.00 | 1,530.00 | 0.0M |
| 2025-08-20 | 1,515.00 | 1,521.00 | 1,513.00 | 1,515.00 | 0.0M |
| 2025-08-19 | 1,517.00 | 1,519.00 | 1,506.00 | 1,516.00 | 0.0M |
| 2025-08-18 | 1,500.00 | 1,523.00 | 1,500.00 | 1,523.00 | 0.0M |
| 2025-08-15 | 1,505.00 | 1,514.00 | 1,499.00 | 1,501.00 | 0.0M |
| 2025-08-14 | 1,523.00 | 1,523.00 | 1,500.00 | 1,505.00 | 0.0M |
| 2025-08-13 | 1,524.00 | 1,540.00 | 1,521.00 | 1,537.00 | 0.0M |
| 2025-08-12 | 1,579.00 | 1,609.00 | 1,521.00 | 1,540.00 | 0.0M |
| 2025-08-08 | 1,534.00 | 1,555.00 | 1,530.00 | 1,555.00 | 0.0M |
| 2025-08-07 | 1,535.00 | 1,559.00 | 1,527.00 | 1,547.00 | 0.0M |
| 2025-08-06 | 1,548.00 | 1,560.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2025-08-05 | 1,553.00 | 1,567.00 | 1,541.00 | 1,562.00 | 0.0M |
| 2025-08-04 | 1,580.00 | 1,580.00 | 1,561.00 | 1,573.00 | 0.0M |
| 2025-08-01 | 1,567.00 | 1,586.00 | 1,545.00 | 1,580.00 | 0.0M |
| 2025-07-31 | 1,571.00 | 1,572.00 | 1,547.00 | 1,568.00 | 0.0M |
| 2025-07-30 | 1,589.00 | 1,589.00 | 1,546.00 | 1,546.00 | 0.0M |
| 2025-07-29 | 1,586.00 | 1,586.00 | 1,555.00 | 1,566.00 | 0.0M |
| 2025-07-28 | 1,596.00 | 1,598.00 | 1,554.00 | 1,556.00 | 0.0M |
| 2025-07-25 | 1,562.00 | 1,578.00 | 1,542.00 | 1,577.00 | 0.0M |
| 2025-07-24 | 1,530.00 | 1,566.00 | 1,525.00 | 1,563.00 | 0.0M |
| 2025-07-23 | 1,500.00 | 1,536.00 | 1,500.00 | 1,519.00 | 0.0M |
| 2025-07-22 | 1,505.00 | 1,529.00 | 1,493.00 | 1,496.00 | 0.0M |
| 2025-07-18 | 1,550.00 | 1,550.00 | 1,503.00 | 1,503.00 | 0.0M |
| 2025-07-17 | 1,526.00 | 1,563.00 | 1,522.00 | 1,522.00 | 0.0M |
| 2025-07-16 | 1,500.00 | 1,534.00 | 1,492.00 | 1,527.00 | 0.0M |
| 2025-07-15 | 1,552.00 | 1,553.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2025-07-14 | 1,574.00 | 1,575.00 | 1,551.00 | 1,571.00 | 0.0M |
| 2025-07-11 | 1,569.00 | 1,574.00 | 1,556.00 | 1,568.00 | 0.0M |
| 2025-07-10 | 1,576.00 | 1,576.00 | 1,535.00 | 1,570.00 | 0.0M |
| 2025-07-09 | 1,532.00 | 1,576.00 | 1,532.00 | 1,576.00 | 0.0M |
| 2025-07-08 | 1,532.00 | 1,552.00 | 1,531.00 | 1,532.00 | 0.0M |
| 2025-07-07 | 1,495.00 | 1,560.00 | 1,495.00 | 1,552.00 | 0.0M |
| 2025-07-04 | 1,507.00 | 1,520.00 | 1,492.00 | 1,495.00 | 0.0M |
| 2025-07-03 | 1,500.00 | 1,530.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2025-07-02 | 1,500.00 | 1,525.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2025-07-01 | 1,493.00 | 1,540.00 | 1,493.00 | 1,540.00 | 0.0M |
| 2025-06-30 | 1,508.00 | 1,525.00 | 1,490.00 | 1,492.00 | 0.0M |
| 2025-06-27 | 1,484.00 | 1,526.00 | 1,484.00 | 1,484.00 | 0.0M |
| 2025-06-26 | 1,545.00 | 1,550.00 | 1,483.00 | 1,483.00 | 0.0M |
| 2025-06-25 | 1,513.00 | 1,521.00 | 1,482.00 | 1,518.00 | 0.0M |
| 2025-06-24 | 1,506.00 | 1,527.00 | 1,501.00 | 1,514.00 | 0.0M |
| 2025-06-23 | 1,549.00 | 1,549.00 | 1,497.00 | 1,501.00 | 0.0M |
| 2025-06-20 | 1,553.00 | 1,570.00 | 1,530.00 | 1,537.00 | 0.0M |
| 2025-06-19 | 1,520.00 | 1,579.00 | 1,514.00 | 1,552.00 | 0.0M |
| 2025-06-18 | 1,520.00 | 1,554.00 | 1,506.00 | 1,513.00 | 0.0M |
| 2025-06-17 | 1,499.00 | 1,544.00 | 1,492.00 | 1,519.00 | 0.0M |
| 2025-06-16 | 1,510.00 | 1,531.00 | 1,501.00 | 1,501.00 | 0.0M |
| 2025-06-13 | 1,620.00 | 1,620.00 | 1,502.00 | 1,503.00 | 0.0M |
| 2025-06-12 | 1,560.00 | 1,633.00 | 1,552.00 | 1,610.00 | 0.0M |
| 2025-06-11 | 1,558.00 | 1,585.00 | 1,540.00 | 1,547.00 | 0.0M |
| 2025-06-10 | 1,501.00 | 1,570.00 | 1,501.00 | 1,559.00 | 0.0M |
| 2025-06-09 | 1,490.00 | 1,514.00 | 1,475.00 | 1,495.00 | 0.0M |
| 2025-06-06 | 1,540.00 | 1,569.00 | 1,490.00 | 1,494.00 | 0.0M |
| 2025-06-05 | 1,528.00 | 1,575.00 | 1,487.00 | 1,543.00 | 0.0M |
| 2025-06-04 | 1,475.00 | 1,549.00 | 1,475.00 | 1,525.00 | 0.0M |
| 2025-06-03 | 1,472.00 | 1,502.00 | 1,471.00 | 1,475.00 | 0.0M |
| 2025-06-02 | 1,548.00 | 1,548.00 | 1,473.00 | 1,482.00 | 0.0M |
| 2025-05-30 | 1,556.00 | 1,585.00 | 1,517.00 | 1,519.00 | 0.0M |
| 2025-05-29 | 1,528.00 | 1,566.00 | 1,504.00 | 1,548.00 | 0.0M |
| 2025-05-28 | 1,620.00 | 1,620.00 | 1,541.00 | 1,550.00 | 0.0M |
| 2025-05-27 | 1,528.00 | 1,631.00 | 1,528.00 | 1,612.00 | 0.1M |
| 2025-05-26 | 1,442.00 | 1,534.00 | 1,442.00 | 1,525.00 | 0.0M |
| 2025-05-23 | 1,415.00 | 1,442.00 | 1,396.00 | 1,412.00 | 0.0M |
| 2025-05-22 | 1,407.00 | 1,444.00 | 1,407.00 | 1,423.00 | 0.0M |
| 2025-05-21 | 1,423.00 | 1,476.00 | 1,400.00 | 1,437.00 | 0.0M |
| 2025-05-20 | 1,400.00 | 1,425.00 | 1,400.00 | 1,420.00 | 0.0M |
| 2025-05-19 | 1,420.00 | 1,430.00 | 1,368.00 | 1,394.00 | 0.0M |
| 2025-05-16 | 1,355.00 | 1,395.00 | 1,316.00 | 1,395.00 | 0.0M |
| 2025-05-15 | 1,417.00 | 1,420.00 | 1,351.00 | 1,351.00 | 0.0M |
| 2025-05-14 | 1,491.00 | 1,491.00 | 1,432.00 | 1,432.00 | 0.0M |
| 2025-05-13 | 1,486.00 | 1,665.00 | 1,435.00 | 1,505.00 | 0.1M |
| 2025-05-12 | 1,442.00 | 1,466.00 | 1,413.00 | 1,457.00 | 0.0M |
| 2025-05-09 | 1,452.00 | 1,480.00 | 1,442.00 | 1,442.00 | 0.0M |
| 2025-05-08 | 1,511.00 | 1,511.00 | 1,446.00 | 1,469.00 | 0.0M |
| 2025-05-07 | 1,556.00 | 1,556.00 | 1,511.00 | 1,525.00 | 0.0M |
| 2025-05-02 | 1,636.00 | 1,637.00 | 1,534.00 | 1,534.00 | 0.0M |
| 2025-05-01 | 1,690.00 | 1,690.00 | 1,608.00 | 1,636.00 | 0.0M |
| 2025-04-30 | 1,600.00 | 1,697.00 | 1,600.00 | 1,690.00 | 0.1M |
| 2025-04-28 | 1,585.00 | 1,602.00 | 1,540.00 | 1,593.00 | 0.0M |
| 2025-04-25 | 1,564.00 | 1,620.00 | 1,550.00 | 1,566.00 | 0.0M |
| 2025-04-24 | 1,566.00 | 1,588.00 | 1,510.00 | 1,559.00 | 0.0M |
| 2025-04-23 | 1,623.00 | 1,680.00 | 1,525.00 | 1,573.00 | 0.1M |
| 2025-04-22 | 1,526.00 | 1,611.00 | 1,475.00 | 1,607.00 | 0.1M |
| 2025-04-21 | 1,429.00 | 1,523.00 | 1,428.00 | 1,505.00 | 0.0M |
| 2025-04-18 | 1,406.00 | 1,450.00 | 1,401.00 | 1,428.00 | 0.0M |
| 2025-04-17 | 1,425.00 | 1,441.00 | 1,399.00 | 1,406.00 | 0.0M |
| 2025-04-16 | 1,512.00 | 1,765.00 | 1,390.00 | 1,423.00 | 0.2M |
| 2025-04-15 | 1,481.00 | 1,549.00 | 1,481.00 | 1,511.00 | 0.0M |
| 2025-04-14 | 1,544.00 | 1,544.00 | 1,458.00 | 1,481.00 | 0.0M |
| 2025-04-11 | 1,311.00 | 1,535.00 | 1,311.00 | 1,523.00 | 0.1M |
| 2025-04-10 | 1,370.00 | 1,393.00 | 1,335.00 | 1,361.00 | 0.0M |
| 2025-04-09 | 1,297.00 | 1,309.00 | 1,259.00 | 1,280.00 | 0.0M |
| 2025-04-08 | 1,315.00 | 1,329.00 | 1,300.00 | 1,312.00 | 0.0M |
| 2025-04-07 | 1,289.00 | 1,295.00 | 1,233.00 | 1,233.00 | 0.1M |
| 2025-04-04 | 1,402.00 | 1,449.00 | 1,297.00 | 1,379.00 | 0.1M |
| 2025-04-03 | 1,432.00 | 1,488.00 | 1,432.00 | 1,455.00 | 0.1M |
| 2025-04-02 | 1,572.00 | 1,603.00 | 1,524.00 | 1,547.00 | 0.1M |
| 2025-04-01 | 1,759.00 | 1,793.00 | 1,611.00 | 1,611.00 | 0.1M |
| 2025-03-31 | 1,773.00 | 1,895.00 | 1,719.00 | 1,799.00 | 0.1M |
| 2025-03-28 | 1,913.00 | 1,942.00 | 1,837.00 | 1,850.00 | 0.1M |
| 2025-03-27 | 2,032.00 | 2,085.00 | 1,913.00 | 1,950.00 | 0.3M |
| 2025-03-26 | 2,430.00 | 2,472.00 | 2,102.00 | 2,116.00 | 1.2M |
| 2025-03-25 | 3,040.00 | 3,050.00 | 2,345.00 | 2,345.00 | 2.9M |
| 2025-03-24 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.0M |