1,047.10
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 1,040.00 | 1,064.80 | 1,040.00 | 1,047.10 | 0.2M |
| 2025-10-01 | 1,050.00 | 1,053.40 | 1,035.20 | 1,046.80 | 0.1M |
| 2025-09-30 | 1,061.00 | 1,062.40 | 1,038.00 | 1,048.00 | 0.2M |
| 2025-09-29 | 1,011.60 | 1,102.60 | 1,002.70 | 1,062.00 | 0.6M |
| 2025-09-26 | 1,030.00 | 1,035.00 | 1,005.00 | 1,011.60 | 0.3M |
| 2025-09-25 | 1,058.00 | 1,063.10 | 1,036.10 | 1,040.10 | 0.1M |
| 2025-09-24 | 1,051.00 | 1,063.40 | 1,042.60 | 1,057.40 | 0.2M |
| 2025-09-23 | 1,059.60 | 1,067.00 | 1,043.00 | 1,053.90 | 0.2M |
| 2025-09-22 | 1,087.00 | 1,091.30 | 1,050.10 | 1,055.40 | 0.3M |
| 2025-09-19 | 1,094.40 | 1,099.90 | 1,075.80 | 1,091.60 | 0.4M |
| 2025-09-18 | 1,129.90 | 1,132.30 | 1,092.00 | 1,094.40 | 0.3M |
| 2025-09-17 | 1,094.10 | 1,138.50 | 1,094.10 | 1,123.60 | 0.5M |
| 2025-09-16 | 1,099.00 | 1,102.00 | 1,085.80 | 1,093.00 | 0.2M |
| 2025-09-15 | 1,102.90 | 1,108.50 | 1,085.00 | 1,092.50 | 0.3M |
| 2025-09-12 | 1,127.10 | 1,146.80 | 1,075.00 | 1,097.50 | 1.0M |
| 2025-09-11 | 1,063.00 | 1,158.70 | 1,051.60 | 1,123.20 | 2.9M |
| 2025-09-10 | 1,053.00 | 1,061.50 | 1,043.50 | 1,055.00 | 0.3M |
| 2025-09-09 | 1,019.00 | 1,062.80 | 1,009.00 | 1,039.10 | 0.5M |
| 2025-09-08 | 1,010.10 | 1,027.30 | 1,010.10 | 1,012.80 | 0.1M |
| 2025-09-05 | 1,024.00 | 1,026.90 | 1,005.50 | 1,016.20 | 0.1M |
| 2025-09-04 | 1,031.60 | 1,040.00 | 1,011.10 | 1,016.00 | 0.1M |
| 2025-09-03 | 1,027.90 | 1,036.20 | 1,021.10 | 1,026.50 | 0.1M |
| 2025-09-02 | 1,042.80 | 1,045.00 | 1,016.60 | 1,020.30 | 0.2M |
| 2025-09-01 | 1,025.10 | 1,044.30 | 1,025.10 | 1,038.60 | 0.2M |
| 2025-08-29 | 1,033.00 | 1,039.10 | 1,020.00 | 1,023.60 | 0.1M |
| 2025-08-28 | 1,020.00 | 1,051.00 | 1,018.60 | 1,037.50 | 0.3M |
| 2025-08-26 | 1,042.40 | 1,044.00 | 1,020.00 | 1,024.60 | 0.2M |
| 2025-08-25 | 1,080.00 | 1,082.70 | 1,040.10 | 1,044.60 | 0.2M |
| 2025-08-22 | 1,028.70 | 1,075.00 | 1,026.40 | 1,065.90 | 0.5M |
| 2025-08-21 | 1,027.90 | 1,053.00 | 1,019.50 | 1,026.60 | 0.2M |
| 2025-08-20 | 1,034.00 | 1,035.00 | 1,015.80 | 1,025.80 | 0.1M |
| 2025-08-19 | 1,011.00 | 1,039.00 | 1,007.40 | 1,032.10 | 0.3M |
| 2025-08-18 | 1,018.00 | 1,024.90 | 1,001.60 | 1,010.90 | 0.2M |
| 2025-08-14 | 999.00 | 1,011.50 | 992.00 | 997.10 | 0.2M |
| 2025-08-13 | 1,008.00 | 1,014.90 | 996.30 | 1,004.30 | 0.2M |
| 2025-08-12 | 1,012.80 | 1,016.00 | 993.00 | 1,003.10 | 0.2M |
| 2025-08-11 | 1,003.80 | 1,011.60 | 987.40 | 1,005.70 | 0.2M |
| 2025-08-08 | 1,033.00 | 1,039.20 | 992.00 | 998.60 | 0.2M |
| 2025-08-07 | 1,020.10 | 1,034.10 | 1,006.00 | 1,026.90 | 0.2M |
| 2025-08-06 | 1,028.00 | 1,046.70 | 1,009.50 | 1,034.00 | 0.4M |
| 2025-08-05 | 1,037.00 | 1,051.70 | 1,023.00 | 1,027.40 | 0.2M |
| 2025-08-04 | 1,046.40 | 1,053.50 | 1,031.00 | 1,035.00 | 0.2M |
| 2025-08-01 | 1,051.20 | 1,061.70 | 1,035.90 | 1,044.30 | 0.2M |
| 2025-07-31 | 1,031.00 | 1,070.10 | 1,025.70 | 1,046.10 | 0.4M |
| 2025-07-30 | 1,094.20 | 1,097.00 | 1,054.10 | 1,061.50 | 0.3M |
| 2025-07-29 | 1,058.00 | 1,097.00 | 1,040.80 | 1,085.00 | 0.6M |
| 2025-07-28 | 1,059.10 | 1,080.00 | 1,033.30 | 1,041.70 | 0.5M |
| 2025-07-25 | 1,095.00 | 1,098.00 | 1,050.00 | 1,054.10 | 0.4M |
| 2025-07-24 | 1,128.50 | 1,128.50 | 1,086.10 | 1,092.90 | 0.5M |
| 2025-07-23 | 1,111.90 | 1,132.10 | 1,076.70 | 1,120.00 | 1.1M |
| 2025-07-22 | 1,112.70 | 1,146.00 | 1,080.00 | 1,100.60 | 1.0M |
| 2025-07-21 | 1,187.90 | 1,193.60 | 1,103.20 | 1,111.40 | 1.5M |
| 2025-07-18 | 1,202.00 | 1,240.00 | 1,181.10 | 1,186.10 | 3.9M |
| 2025-07-17 | 1,227.00 | 1,272.00 | 1,167.70 | 1,184.30 | 7.9M |
| 2025-07-16 | 1,133.00 | 1,267.90 | 1,121.00 | 1,202.50 | 12.1M |
| 2025-07-15 | 985.00 | 1,165.00 | 985.00 | 1,146.70 | 9.8M |
| 2025-07-14 | 986.40 | 990.10 | 971.20 | 976.00 | 0.1M |
| 2025-07-11 | 985.60 | 999.90 | 975.80 | 984.70 | 0.1M |
| 2025-07-10 | 985.00 | 998.50 | 980.80 | 995.20 | 0.2M |
| 2025-07-09 | 983.20 | 1,002.30 | 980.10 | 985.80 | 0.1M |
| 2025-07-08 | 989.00 | 994.20 | 975.00 | 978.50 | 0.1M |
| 2025-07-07 | 991.00 | 996.20 | 983.20 | 988.20 | 0.1M |
| 2025-07-04 | 996.00 | 999.90 | 982.00 | 994.90 | 0.1M |
| 2025-07-03 | 999.00 | 1,005.40 | 985.30 | 989.50 | 0.1M |
| 2025-07-02 | 997.00 | 1,003.90 | 981.70 | 988.30 | 0.1M |
| 2025-07-01 | 1,006.90 | 1,014.90 | 992.00 | 999.00 | 0.2M |
| 2025-06-30 | 990.00 | 1,019.00 | 988.90 | 1,001.40 | 0.4M |
| 2025-06-27 | 995.00 | 1,005.00 | 979.80 | 985.40 | 0.2M |
| 2025-06-26 | 999.10 | 1,005.30 | 986.20 | 991.20 | 0.1M |
| 2025-06-25 | 998.80 | 1,018.30 | 996.80 | 1,000.90 | 0.2M |
| 2025-06-24 | 1,020.00 | 1,025.00 | 983.00 | 990.00 | 0.2M |
| 2025-06-23 | 979.50 | 999.80 | 972.10 | 988.00 | 0.3M |
| 2025-06-20 | 940.00 | 988.90 | 940.00 | 985.90 | 0.2M |
| 2025-06-19 | 967.90 | 981.30 | 940.00 | 943.20 | 0.2M |
| 2025-06-18 | 984.10 | 991.00 | 966.40 | 970.50 | 0.2M |
| 2025-06-17 | 994.90 | 1,005.00 | 982.60 | 985.50 | 0.1M |
| 2025-06-16 | 994.10 | 1,000.90 | 963.00 | 993.90 | 0.2M |
| 2025-06-13 | 980.00 | 1,005.20 | 975.40 | 994.10 | 0.2M |
| 2025-06-12 | 1,022.10 | 1,031.90 | 999.10 | 1,006.30 | 0.2M |
| 2025-06-11 | 1,030.90 | 1,044.00 | 1,007.20 | 1,022.40 | 0.2M |