1,555.00
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 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-09-26 | 1,575.00 | 1,579.00 | 1,561.52 | 1,570.75 | 0.0M |
| 2025-09-25 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.0M |
| 2025-09-24 | 1,545.01 | 1,549.00 | 1,545.01 | 1,548.00 | 0.0M |
| 2025-09-23 | 1,561.00 | 1,561.00 | 1,543.00 | 1,543.00 | 0.0M |
| 2025-09-22 | 1,560.00 | 1,560.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-09-19 | 1,535.00 | 1,560.00 | 1,535.00 | 1,560.00 | 0.0M |
| 2025-09-18 | 1,515.00 | 1,519.00 | 1,515.00 | 1,519.00 | 0.0M |
| 2025-09-17 | 1,502.44 | 1,502.44 | 1,502.44 | 1,502.44 | 0.0M |
| 2025-09-15 | 1,509.99 | 1,509.99 | 1,496.00 | 1,496.70 | 0.0M |
| 2025-09-12 | 1,509.99 | 1,509.99 | 1,509.99 | 1,509.99 | 0.0M |
| 2025-09-11 | 1,500.00 | 1,510.00 | 1,500.00 | 1,510.00 | 0.0M |
| 2025-09-10 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.0M |
| 2025-09-09 | 1,483.74 | 1,504.28 | 1,483.74 | 1,504.28 | 0.0M |
| 2025-09-08 | 1,480.92 | 1,480.92 | 1,470.00 | 1,475.00 | 0.0M |
| 2025-09-05 | 1,490.00 | 1,490.00 | 1,480.92 | 1,480.92 | 0.0M |
| 2025-09-04 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.0M |
| 2025-09-03 | 1,527.80 | 1,527.80 | 1,499.03 | 1,501.00 | 0.0M |
| 2025-09-02 | 1,510.00 | 1,530.00 | 1,510.00 | 1,530.00 | 0.0M |
| 2025-08-29 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.0M |
| 2025-08-28 | 1,534.00 | 1,535.00 | 1,534.00 | 1,535.00 | 0.0M |
| 2025-08-27 | 1,535.00 | 1,550.00 | 1,535.00 | 1,550.00 | 0.0M |
| 2025-08-26 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.0M |
| 2025-08-25 | 1,483.00 | 1,499.00 | 1,483.00 | 1,499.00 | 0.0M |
| 2025-08-22 | 1,470.00 | 1,470.00 | 1,469.54 | 1,469.54 | 0.0M |
| 2025-08-20 | 1,457.00 | 1,470.00 | 1,457.00 | 1,470.00 | 0.0M |
| 2025-08-19 | 1,456.00 | 1,458.00 | 1,456.00 | 1,458.00 | 0.0M |
| 2025-08-18 | 1,454.00 | 1,454.00 | 1,425.00 | 1,425.00 | 0.0M |
| 2025-08-15 | 1,453.00 | 1,453.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2025-08-13 | 1,459.00 | 1,460.00 | 1,455.00 | 1,455.00 | 0.0M |
| 2025-08-12 | 1,480.00 | 1,480.00 | 1,474.00 | 1,476.95 | 0.0M |
| 2025-08-11 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 0.0M |
| 2025-08-08 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 0.0M |
| 2025-08-07 | 1,443.00 | 1,443.00 | 1,436.00 | 1,436.00 | 0.0M |
| 2025-08-06 | 1,452.00 | 1,455.00 | 1,452.00 | 1,455.00 | 0.0M |
| 2025-08-05 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2025-08-04 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 0.0M |
| 2025-08-01 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 0.0M |
| 2025-07-31 | 1,521.00 | 1,524.00 | 1,521.00 | 1,524.00 | 0.0M |
| 2025-07-30 | 1,554.00 | 1,554.00 | 1,552.00 | 1,552.00 | 0.0M |
| 2025-07-29 | 1,565.20 | 1,566.00 | 1,546.00 | 1,546.07 | 0.0M |
| 2025-07-28 | 1,563.12 | 1,563.12 | 1,557.30 | 1,557.30 | 0.0M |
| 2025-07-25 | 1,550.00 | 1,563.11 | 1,550.00 | 1,563.11 | 0.0M |
| 2025-07-24 | 1,544.55 | 1,550.00 | 1,544.55 | 1,550.00 | 0.0M |
| 2025-07-23 | 1,549.00 | 1,553.00 | 1,549.00 | 1,550.00 | 0.0M |
| 2025-07-22 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.0M |
| 2025-07-21 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.0M |
| 2025-07-18 | 1,507.12 | 1,507.33 | 1,507.12 | 1,507.33 | 0.0M |
| 2025-07-17 | 1,492.99 | 1,493.00 | 1,492.36 | 1,492.36 | 0.0M |
| 2025-07-16 | 1,467.00 | 1,488.00 | 1,467.00 | 1,488.00 | 0.0M |
| 2025-07-15 | 1,556.57 | 1,556.57 | 1,470.01 | 1,470.01 | 0.0M |
| 2025-07-14 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2025-07-10 | 1,538.00 | 1,538.00 | 1,532.90 | 1,532.90 | 0.0M |
| 2025-07-09 | 1,513.00 | 1,520.00 | 1,513.00 | 1,520.00 | 0.0M |
| 2025-07-08 | 1,530.00 | 1,530.00 | 1,521.50 | 1,521.50 | 0.0M |
| 2025-07-07 | 1,540.00 | 1,540.00 | 1,530.00 | 1,533.00 | 0.0M |
| 2025-07-03 | 1,550.00 | 1,550.00 | 1,450.01 | 1,450.01 | 0.0M |
| 2025-07-02 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2025-07-01 | 1,525.00 | 1,527.00 | 1,525.00 | 1,526.02 | 0.0M |
| 2025-06-30 | 1,517.00 | 1,517.00 | 1,503.00 | 1,503.00 | 0.0M |
| 2025-06-27 | 1,504.90 | 1,510.00 | 1,496.00 | 1,498.00 | 0.0M |
| 2025-06-26 | 1,499.00 | 1,512.00 | 1,499.00 | 1,506.13 | 0.0M |
| 2025-06-25 | 1,497.00 | 1,499.00 | 1,495.00 | 1,499.00 | 0.0M |
| 2025-06-18 | 1,416.00 | 1,418.00 | 1,416.00 | 1,418.00 | 0.0M |
| 2025-06-17 | 1,388.00 | 1,388.00 | 1,379.68 | 1,379.68 | 0.0M |
| 2025-06-16 | 1,377.90 | 1,385.00 | 1,377.30 | 1,382.70 | 0.0M |
| 2025-06-13 | 1,369.76 | 1,369.76 | 1,369.76 | 1,369.76 | 0.0M |
| 2025-06-12 | 1,407.00 | 1,407.00 | 1,391.00 | 1,391.00 | 0.0M |
| 2025-06-11 | 1,419.70 | 1,420.65 | 1,419.70 | 1,420.65 | 0.0M |
| 2025-06-10 | 1,449.99 | 1,449.99 | 1,435.70 | 1,435.74 | 0.0M |
| 2025-06-09 | 1,455.80 | 1,455.90 | 1,453.07 | 1,453.07 | 0.0M |
| 2025-06-06 | 1,455.50 | 1,496.00 | 1,455.50 | 1,456.00 | 0.0M |
| 2025-06-05 | 1,446.19 | 1,446.19 | 1,429.00 | 1,432.50 | 0.0M |
| 2025-06-04 | 1,500.00 | 1,500.00 | 1,453.97 | 1,453.97 | 0.0M |
| 2025-06-02 | 1,414.00 | 1,429.11 | 1,414.00 | 1,429.11 | 0.0M |
| 2025-05-30 | 1,441.25 | 1,450.00 | 1,441.25 | 1,450.00 | 0.0M |
| 2025-05-29 | 1,428.00 | 1,434.00 | 1,428.00 | 1,434.00 | 0.0M |
| 2025-05-28 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 0.0M |
| 2025-05-22 | 1,420.00 | 1,421.00 | 1,420.00 | 1,421.00 | 0.0M |
| 2025-05-19 | 1,476.55 | 1,476.55 | 1,467.89 | 1,467.89 | 0.0M |
| 2025-05-16 | 1,475.75 | 1,475.75 | 1,475.75 | 1,475.75 | 0.0M |
| 2025-05-15 | 1,475.75 | 1,475.75 | 1,475.75 | 1,475.75 | 0.0M |
| 2025-05-13 | 1,458.00 | 1,500.00 | 1,458.00 | 1,500.00 | 0.0M |
| 2025-05-12 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 0.0M |
| 2025-05-09 | 1,412.00 | 1,412.00 | 1,408.20 | 1,408.20 | 0.0M |
| 2025-05-08 | 1,440.61 | 1,440.61 | 1,432.00 | 1,436.52 | 0.0M |
| 2025-05-07 | 1,454.00 | 1,454.00 | 1,445.05 | 1,445.05 | 0.0M |
| 2025-05-06 | 1,457.00 | 1,457.00 | 1,456.00 | 1,456.00 | 0.0M |
| 2025-05-05 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 0.0M |
| 2025-05-02 | 1,437.00 | 1,470.00 | 1,437.00 | 1,470.00 | 0.0M |
| 2025-04-29 | 1,380.00 | 1,394.36 | 1,380.00 | 1,390.00 | 0.0M |
| 2025-04-28 | 1,365.00 | 1,365.00 | 1,360.00 | 1,361.00 | 0.0M |
| 2025-04-25 | 1,360.00 | 1,370.00 | 1,360.00 | 1,370.00 | 0.0M |
| 2025-04-24 | 1,367.46 | 1,367.46 | 1,360.00 | 1,360.66 | 0.0M |
| 2025-04-23 | 1,331.21 | 1,337.00 | 1,330.00 | 1,335.90 | 0.0M |
| 2025-04-22 | 1,297.75 | 1,302.90 | 1,297.75 | 1,297.75 | 0.0M |
| 2025-04-21 | 1,255.00 | 1,258.20 | 1,255.00 | 1,258.20 | 0.0M |
| 2025-04-16 | 1,280.00 | 1,280.00 | 1,268.87 | 1,268.87 | 0.0M |
| 2025-04-15 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.0M |
| 2025-04-14 | 1,300.59 | 1,300.59 | 1,261.00 | 1,275.00 | 0.0M |
| 2025-04-11 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.0M |
| 2025-04-10 | 1,305.39 | 1,305.39 | 1,285.01 | 1,290.00 | 0.0M |
| 2025-04-09 | 1,269.00 | 1,356.00 | 1,269.00 | 1,356.00 | 0.0M |
| 2025-04-08 | 1,310.00 | 1,310.00 | 1,290.00 | 1,290.00 | 0.0M |
| 2025-04-07 | 1,243.90 | 1,292.00 | 1,243.90 | 1,290.00 | 0.0M |
| 2025-04-04 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2025-04-02 | 1,468.00 | 1,470.24 | 1,468.00 | 1,470.24 | 0.0M |
| 2025-03-31 | 1,434.88 | 1,434.88 | 1,434.88 | 1,434.88 | 0.0M |
| 2025-03-27 | 1,483.04 | 1,483.04 | 1,483.04 | 1,483.04 | 0.0M |
| 2025-03-25 | 1,494.64 | 1,494.64 | 1,494.64 | 1,494.64 | 0.0M |
| 2025-03-21 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 0.0M |
| 2025-03-20 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 0.0M |
| 2025-03-19 | 1,446.71 | 1,446.71 | 1,446.71 | 1,446.71 | 0.0M |
| 2025-03-18 | 1,416.00 | 1,420.00 | 1,416.00 | 1,420.00 | 0.0M |
| 2025-03-14 | 1,395.20 | 1,408.50 | 1,385.00 | 1,407.50 | 0.0M |
| 2025-03-13 | 1,385.47 | 1,385.47 | 1,379.89 | 1,379.89 | 0.0M |
| 2025-03-11 | 1,345.73 | 1,370.01 | 1,341.79 | 1,367.51 | 0.0M |
| 2025-03-10 | 1,362.00 | 1,362.00 | 1,342.50 | 1,352.50 | 0.0M |
| 2025-03-07 | 1,449.00 | 1,449.00 | 1,430.00 | 1,438.55 | 0.0M |
| 2025-03-06 | 1,476.25 | 1,476.25 | 1,458.50 | 1,470.00 | 0.0M |
| 2025-03-05 | 1,488.00 | 1,488.00 | 1,482.00 | 1,482.00 | 0.0M |
| 2025-03-04 | 1,523.00 | 1,538.00 | 1,519.00 | 1,538.00 | 0.0M |
| 2025-03-03 | 1,610.00 | 1,610.00 | 1,591.34 | 1,591.34 | 0.0M |
| 2025-02-28 | 1,600.00 | 1,603.05 | 1,597.27 | 1,597.27 | 0.0M |
| 2025-02-27 | 1,578.01 | 1,578.01 | 1,578.01 | 1,578.01 | 0.0M |
| 2025-02-26 | 1,583.00 | 1,583.00 | 1,581.00 | 1,581.00 | 0.0M |
| 2025-02-25 | 1,538.00 | 1,561.40 | 1,538.00 | 1,558.62 | 0.0M |
| 2025-02-24 | 1,590.00 | 1,595.00 | 1,590.00 | 1,595.00 | 0.0M |
| 2025-02-21 | 1,613.00 | 1,615.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2025-02-20 | 1,632.70 | 1,632.70 | 1,600.00 | 1,607.88 | 0.0M |
| 2025-02-19 | 1,645.00 | 1,645.00 | 1,630.01 | 1,630.01 | 0.0M |
| 2025-02-18 | 1,630.34 | 1,635.40 | 1,630.34 | 1,635.40 | 0.0M |
| 2025-02-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2025-02-14 | 1,649.00 | 1,649.00 | 1,648.00 | 1,648.00 | 0.0M |
| 2025-02-13 | 1,630.00 | 1,630.00 | 1,614.00 | 1,614.00 | 0.0M |
| 2025-02-11 | 1,637.00 | 1,641.01 | 1,637.00 | 1,641.00 | 0.0M |
| 2025-02-10 | 1,662.49 | 1,662.49 | 1,630.00 | 1,633.00 | 0.0M |
| 2025-02-07 | 1,660.01 | 1,660.01 | 1,659.00 | 1,660.01 | 0.0M |
| 2025-02-05 | 1,631.44 | 1,631.44 | 1,631.44 | 1,631.44 | 0.0M |
| 2025-01-30 | 1,610.01 | 1,620.00 | 1,601.95 | 1,610.00 | 0.0M |
| 2025-01-29 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0M |
| 2025-01-28 | 1,610.00 | 1,620.00 | 1,599.99 | 1,600.00 | 0.0M |
| 2025-01-27 | 1,579.99 | 1,600.00 | 1,579.99 | 1,600.00 | 0.0M |
| 2025-01-24 | 1,579.98 | 1,584.00 | 1,550.01 | 1,565.00 | 0.0M |
| 2025-01-23 | 1,588.00 | 1,592.00 | 1,571.00 | 1,571.00 | 0.0M |
| 2025-01-22 | 1,610.99 | 1,610.99 | 1,610.99 | 1,610.99 | 0.0M |
| 2025-01-20 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0M |
| 2025-01-17 | 1,578.08 | 1,578.08 | 1,577.00 | 1,577.00 | 0.0M |
| 2025-01-16 | 1,562.20 | 1,578.08 | 1,560.00 | 1,578.08 | 0.0M |
| 2025-01-15 | 1,500.00 | 1,565.00 | 1,500.00 | 1,565.00 | 0.0M |
| 2025-01-14 | 1,470.00 | 1,470.00 | 1,459.00 | 1,462.00 | 0.0M |
| 2025-01-13 | 1,464.99 | 1,465.00 | 1,453.00 | 1,453.00 | 0.0M |
| 2025-01-10 | 1,446.87 | 1,453.00 | 1,446.80 | 1,453.00 | 0.0M |
| 2025-01-08 | 1,462.00 | 1,462.00 | 1,454.00 | 1,462.00 | 0.0M |
| 2025-01-07 | 1,472.00 | 1,472.00 | 1,462.00 | 1,462.00 | 0.0M |
| 2025-01-06 | 1,462.80 | 1,464.38 | 1,462.80 | 1,464.38 | 0.0M |
| 2025-01-03 | 1,470.00 | 1,470.00 | 1,455.00 | 1,461.00 | 0.0M |
| 2025-01-02 | 1,456.01 | 1,456.01 | 1,456.01 | 1,456.01 | 0.0M |