3,215.00
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 | 3,161.00 | 3,215.00 | 3,161.00 | 3,215.00 | 0.5M |
| 2025-09-25 | 3,175.00 | 3,183.00 | 3,150.00 | 3,152.00 | 0.3M |
| 2025-09-24 | 3,150.00 | 3,183.00 | 3,124.00 | 3,173.00 | 0.3M |
| 2025-09-23 | 3,128.00 | 3,174.00 | 3,128.00 | 3,160.00 | 0.4M |
| 2025-09-22 | 3,148.00 | 3,163.00 | 3,118.00 | 3,128.00 | 0.3M |
| 2025-09-19 | 3,184.00 | 3,214.00 | 3,154.00 | 3,155.00 | 0.8M |
| 2025-09-18 | 3,160.00 | 3,186.00 | 3,144.00 | 3,163.00 | 0.4M |
| 2025-09-17 | 3,160.00 | 3,184.00 | 3,135.00 | 3,136.00 | 0.3M |
| 2025-09-16 | 3,144.00 | 3,159.00 | 3,122.00 | 3,139.00 | 0.7M |
| 2025-09-15 | 3,120.00 | 3,159.00 | 3,115.00 | 3,136.00 | 0.2M |
| 2025-09-12 | 3,125.00 | 3,132.00 | 3,084.00 | 3,108.00 | 0.2M |
| 2025-09-11 | 3,109.00 | 3,119.00 | 3,072.00 | 3,119.00 | 0.3M |
| 2025-09-10 | 3,126.00 | 3,167.00 | 3,094.00 | 3,103.00 | 0.3M |
| 2025-09-09 | 3,151.00 | 3,164.00 | 3,137.00 | 3,160.00 | 0.2M |
| 2025-09-08 | 3,117.00 | 3,148.00 | 3,113.00 | 3,148.00 | 0.3M |
| 2025-09-05 | 3,065.00 | 3,117.00 | 3,047.00 | 3,103.00 | 0.3M |
| 2025-09-04 | 3,012.00 | 3,054.00 | 2,988.00 | 3,054.00 | 0.4M |
| 2025-09-03 | 3,008.00 | 3,038.00 | 2,986.00 | 3,026.00 | 0.7M |
| 2025-09-02 | 3,125.00 | 3,129.00 | 2,983.00 | 2,983.00 | 0.7M |
| 2025-09-01 | 3,145.00 | 3,155.00 | 3,123.00 | 3,125.00 | 0.2M |
| 2025-08-29 | 3,182.00 | 3,185.00 | 3,118.00 | 3,145.00 | 0.4M |
| 2025-08-28 | 3,192.00 | 3,223.00 | 3,184.00 | 3,193.00 | 0.5M |
| 2025-08-27 | 3,148.00 | 3,192.00 | 3,146.00 | 3,192.00 | 0.3M |
| 2025-08-26 | 3,124.00 | 3,173.00 | 3,124.00 | 3,138.00 | 0.5M |
| 2025-08-22 | 3,144.00 | 3,210.00 | 3,132.00 | 3,203.00 | 0.3M |
| 2025-08-21 | 3,110.00 | 3,165.00 | 3,102.00 | 3,141.00 | 0.3M |
| 2025-08-20 | 3,122.00 | 3,122.00 | 3,086.00 | 3,107.00 | 0.3M |
| 2025-08-19 | 3,096.00 | 3,122.00 | 3,095.00 | 3,122.00 | 0.5M |
| 2025-08-18 | 3,103.00 | 3,119.00 | 3,073.00 | 3,086.00 | 0.3M |
| 2025-08-15 | 3,141.00 | 3,141.00 | 3,091.00 | 3,105.00 | 0.8M |
| 2025-08-14 | 3,093.00 | 3,097.00 | 3,058.00 | 3,080.00 | 1.1M |
| 2025-08-13 | 3,055.00 | 3,092.00 | 3,045.00 | 3,077.00 | 0.5M |
| 2025-08-12 | 3,022.00 | 3,058.00 | 3,022.00 | 3,058.00 | 0.4M |
| 2025-08-11 | 3,037.00 | 3,047.00 | 3,016.00 | 3,023.00 | 0.2M |
| 2025-08-08 | 3,044.00 | 3,053.00 | 3,030.00 | 3,050.00 | 0.4M |
| 2025-08-07 | 3,075.00 | 3,103.00 | 3,041.00 | 3,041.00 | 0.6M |
| 2025-08-06 | 3,014.00 | 3,046.00 | 3,004.00 | 3,041.00 | 0.8M |
| 2025-08-05 | 3,000.00 | 3,015.00 | 2,983.00 | 2,999.00 | 0.3M |
| 2025-08-04 | 3,004.00 | 3,013.00 | 2,989.00 | 2,996.00 | 1.1M |
| 2025-08-01 | 3,035.00 | 3,054.00 | 2,993.00 | 2,999.00 | 0.6M |
| 2025-07-31 | 3,100.00 | 3,115.00 | 3,019.00 | 3,053.00 | 0.8M |
| 2025-07-30 | 3,116.00 | 3,136.00 | 3,110.00 | 3,126.00 | 0.4M |
| 2025-07-29 | 3,187.00 | 3,193.00 | 3,108.00 | 3,108.00 | 0.8M |
| 2025-07-28 | 3,267.00 | 3,267.00 | 3,185.00 | 3,194.00 | 0.4M |
| 2025-07-25 | 3,244.00 | 3,244.00 | 3,206.00 | 3,239.00 | 0.4M |
| 2025-07-24 | 3,232.00 | 3,268.00 | 3,200.00 | 3,243.00 | 0.3M |
| 2025-07-23 | 3,236.00 | 3,251.00 | 3,208.00 | 3,228.00 | 0.4M |
| 2025-07-22 | 3,165.00 | 3,223.00 | 3,160.00 | 3,206.00 | 0.4M |
| 2025-07-21 | 3,180.00 | 3,188.00 | 3,168.00 | 3,179.00 | 0.4M |
| 2025-07-18 | 3,144.00 | 3,182.00 | 3,117.00 | 3,182.00 | 0.4M |
| 2025-07-17 | 3,047.00 | 3,129.00 | 3,037.00 | 3,121.00 | 0.4M |
| 2025-07-16 | 3,021.00 | 3,059.00 | 3,020.00 | 3,024.00 | 0.6M |
| 2025-07-15 | 3,052.00 | 3,077.00 | 3,044.00 | 3,052.00 | 1.2M |
| 2025-07-14 | 3,008.00 | 3,061.00 | 3,008.00 | 3,056.00 | 0.4M |
| 2025-07-11 | 3,072.00 | 3,072.00 | 3,000.00 | 3,026.00 | 1.9M |
| 2025-07-10 | 3,009.00 | 3,082.00 | 2,996.00 | 3,082.00 | 0.8M |
| 2025-07-09 | 2,957.00 | 3,007.00 | 2,942.00 | 2,982.00 | 0.6M |
| 2025-07-08 | 2,919.00 | 2,947.00 | 2,911.00 | 2,945.00 | 0.5M |
| 2025-07-07 | 2,929.00 | 2,959.00 | 2,924.00 | 2,925.00 | 0.2M |
| 2025-07-04 | 2,927.00 | 2,949.00 | 2,917.00 | 2,934.00 | 0.9M |
| 2025-07-03 | 2,922.00 | 2,960.00 | 2,913.00 | 2,935.00 | 0.7M |
| 2025-07-02 | 2,939.00 | 2,988.00 | 2,888.00 | 2,899.00 | 1.3M |
| 2025-07-01 | 2,835.00 | 2,918.00 | 2,829.00 | 2,918.00 | 0.9M |
| 2025-06-30 | 2,829.00 | 2,836.00 | 2,818.00 | 2,823.00 | 0.5M |
| 2025-06-27 | 2,785.00 | 2,829.00 | 2,784.00 | 2,829.00 | 0.5M |
| 2025-06-26 | 2,783.00 | 2,783.00 | 2,753.00 | 2,782.00 | 0.4M |
| 2025-06-25 | 2,756.00 | 2,785.00 | 2,748.00 | 2,756.00 | 1.0M |
| 2025-06-24 | 2,791.00 | 2,813.00 | 2,766.00 | 2,770.00 | 0.4M |
| 2025-06-23 | 2,741.00 | 2,778.00 | 2,717.00 | 2,728.00 | 1.5M |
| 2025-06-20 | 2,772.00 | 2,792.00 | 2,764.00 | 2,764.00 | 1.4M |
| 2025-06-19 | 2,773.00 | 2,780.00 | 2,708.00 | 2,758.00 | 0.6M |
| 2025-06-18 | 2,794.00 | 2,814.00 | 2,779.00 | 2,790.00 | 0.7M |
| 2025-06-17 | 2,841.00 | 2,841.00 | 2,779.00 | 2,780.00 | 0.6M |
| 2025-06-16 | 2,777.00 | 2,838.00 | 2,753.00 | 2,818.00 | 0.4M |
| 2025-06-13 | 2,782.00 | 2,797.00 | 2,766.00 | 2,778.00 | 0.7M |
| 2025-06-12 | 2,866.00 | 2,879.00 | 2,825.00 | 2,830.00 | 0.5M |
| 2025-06-11 | 2,901.00 | 2,910.00 | 2,889.00 | 2,889.00 | 0.3M |
| 2025-06-10 | 2,877.00 | 2,904.00 | 2,871.00 | 2,904.00 | 0.4M |
| 2025-06-09 | 2,857.00 | 2,864.00 | 2,841.00 | 2,863.00 | 0.3M |
| 2025-06-06 | 2,841.00 | 2,871.00 | 2,841.00 | 2,842.00 | 0.3M |
| 2025-06-05 | 2,876.00 | 2,877.00 | 2,816.00 | 2,840.00 | 0.8M |
| 2025-06-04 | 2,892.00 | 2,914.00 | 2,889.00 | 2,889.00 | 0.5M |
| 2025-06-03 | 2,870.00 | 2,889.00 | 2,853.00 | 2,889.00 | 0.4M |
| 2025-06-02 | 2,884.00 | 2,901.00 | 2,860.00 | 2,871.00 | 0.5M |
| 2025-05-30 | 2,850.00 | 2,912.00 | 2,850.00 | 2,894.00 | 1.1M |
| 2025-05-29 | 2,849.00 | 2,867.00 | 2,820.00 | 2,838.00 | 0.3M |
| 2025-05-28 | 2,855.00 | 2,855.00 | 2,828.00 | 2,835.00 | 0.6M |
| 2025-05-27 | 2,821.00 | 2,860.00 | 2,819.00 | 2,847.00 | 0.5M |
| 2025-05-23 | 2,785.00 | 2,830.00 | 2,772.00 | 2,799.00 | 0.7M |
| 2025-05-22 | 2,792.00 | 2,816.00 | 2,784.00 | 2,790.00 | 0.5M |
| 2025-05-21 | 2,879.00 | 2,905.00 | 2,869.00 | 2,869.00 | 0.5M |
| 2025-05-20 | 2,842.00 | 2,915.00 | 2,841.00 | 2,900.00 | 0.8M |
| 2025-05-19 | 2,819.00 | 2,842.00 | 2,804.00 | 2,842.00 | 0.4M |
| 2025-05-16 | 2,825.00 | 2,836.00 | 2,795.00 | 2,830.00 | 0.5M |
| 2025-05-15 | 2,820.00 | 2,845.00 | 2,739.00 | 2,833.00 | 1.0M |
| 2025-05-14 | 2,855.00 | 2,859.00 | 2,816.00 | 2,848.00 | 0.4M |
| 2025-05-13 | 2,809.00 | 2,856.00 | 2,809.00 | 2,853.00 | 0.3M |
| 2025-05-12 | 2,841.00 | 2,870.00 | 2,825.00 | 2,838.00 | 0.5M |
| 2025-05-09 | 2,831.00 | 2,840.00 | 2,795.00 | 2,810.00 | 0.5M |
| 2025-05-08 | 2,771.00 | 2,847.00 | 2,759.00 | 2,823.00 | 1.0M |
| 2025-05-07 | 2,740.00 | 2,742.00 | 2,714.00 | 2,740.00 | 0.6M |
| 2025-05-06 | 2,708.00 | 2,743.00 | 2,702.00 | 2,733.00 | 0.5M |
| 2025-05-02 | 2,759.00 | 2,793.00 | 2,674.00 | 2,704.00 | 0.6M |
| 2025-05-01 | 2,800.00 | 2,800.00 | 2,644.00 | 2,743.00 | 0.6M |
| 2025-04-30 | 2,550.00 | 2,593.00 | 2,548.00 | 2,593.00 | 0.8M |
| 2025-04-29 | 2,550.00 | 2,568.00 | 2,535.00 | 2,551.00 | 0.4M |
| 2025-04-28 | 2,561.00 | 2,567.00 | 2,538.00 | 2,547.00 | 0.4M |
| 2025-04-25 | 2,538.00 | 2,557.00 | 2,517.00 | 2,541.00 | 0.4M |
| 2025-04-24 | 2,550.00 | 2,559.00 | 2,517.00 | 2,524.00 | 2.0M |
| 2025-04-23 | 2,565.00 | 2,590.00 | 2,550.00 | 2,559.00 | 2.0M |
| 2025-04-22 | 2,542.00 | 2,548.00 | 2,513.00 | 2,537.00 | 0.4M |
| 2025-04-17 | 2,511.00 | 2,552.00 | 2,500.00 | 2,537.00 | 0.3M |
| 2025-04-16 | 2,523.00 | 2,529.00 | 2,491.00 | 2,512.00 | 0.6M |
| 2025-04-15 | 2,513.00 | 2,536.00 | 2,505.00 | 2,524.00 | 0.4M |
| 2025-04-14 | 2,531.00 | 2,538.00 | 2,499.00 | 2,500.00 | 0.5M |
| 2025-04-11 | 2,481.00 | 2,511.00 | 2,433.00 | 2,489.00 | 0.5M |
| 2025-04-10 | 2,509.00 | 2,552.00 | 2,443.00 | 2,449.00 | 0.9M |
| 2025-04-09 | 2,372.00 | 2,419.00 | 2,357.00 | 2,388.00 | 1.0M |
| 2025-04-08 | 2,385.00 | 2,450.00 | 2,369.00 | 2,425.00 | 0.7M |
| 2025-04-07 | 2,305.00 | 2,482.00 | 2,253.00 | 2,357.00 | 1.2M |
| 2025-04-04 | 2,458.00 | 2,502.00 | 2,386.00 | 2,433.00 | 1.0M |
| 2025-04-03 | 2,451.00 | 2,494.00 | 2,442.00 | 2,460.00 | 0.6M |
| 2025-04-02 | 2,447.00 | 2,495.00 | 2,447.00 | 2,495.00 | 0.5M |
| 2025-04-01 | 2,471.00 | 2,486.00 | 2,448.00 | 2,459.00 | 0.7M |
| 2025-03-31 | 2,456.00 | 2,456.00 | 2,395.00 | 2,449.00 | 1.0M |
| 2025-03-28 | 2,488.00 | 2,534.00 | 2,486.00 | 2,486.00 | 0.4M |
| 2025-03-27 | 2,522.00 | 2,529.00 | 2,479.00 | 2,499.00 | 0.7M |
| 2025-03-26 | 2,576.00 | 2,585.00 | 2,530.00 | 2,550.00 | 0.4M |
| 2025-03-25 | 2,559.00 | 2,585.00 | 2,547.00 | 2,568.00 | 0.4M |
| 2025-03-24 | 2,590.00 | 2,593.00 | 2,539.00 | 2,544.00 | 0.4M |
| 2025-03-21 | 2,594.00 | 2,598.00 | 2,533.00 | 2,573.00 | 2.0M |
| 2025-03-20 | 2,604.00 | 2,640.00 | 2,604.00 | 2,623.00 | 1.4M |
| 2025-03-19 | 2,552.00 | 2,605.00 | 2,539.00 | 2,595.00 | 0.9M |
| 2025-03-18 | 2,548.00 | 2,578.00 | 2,541.00 | 2,566.00 | 0.5M |
| 2025-03-17 | 2,503.00 | 2,545.00 | 2,493.00 | 2,541.00 | 0.9M |
| 2025-03-14 | 2,473.00 | 2,508.00 | 2,465.00 | 2,498.00 | 0.4M |
| 2025-03-13 | 2,518.00 | 2,522.00 | 2,465.00 | 2,475.00 | 0.4M |
| 2025-03-12 | 2,590.00 | 2,590.00 | 2,519.00 | 2,536.00 | 0.4M |
| 2025-03-11 | 2,603.00 | 2,610.00 | 2,543.00 | 2,585.00 | 0.6M |
| 2025-03-10 | 2,536.00 | 2,621.00 | 2,513.00 | 2,598.00 | 1.2M |
| 2025-03-07 | 2,485.00 | 2,520.00 | 2,458.00 | 2,514.00 | 0.7M |
| 2025-03-06 | 2,569.00 | 2,575.00 | 2,496.00 | 2,531.00 | 0.7M |
| 2025-03-05 | 2,536.00 | 2,630.00 | 2,524.00 | 2,547.00 | 1.3M |
| 2025-03-04 | 2,613.00 | 2,639.00 | 2,522.00 | 2,526.00 | 0.8M |
| 2025-03-03 | 2,655.00 | 2,688.00 | 2,655.00 | 2,667.00 | 0.5M |
| 2025-02-28 | 2,661.00 | 2,679.00 | 2,651.00 | 2,674.00 | 0.9M |
| 2025-02-27 | 2,683.00 | 2,690.00 | 2,648.00 | 2,680.00 | 1.0M |
| 2025-02-26 | 2,643.00 | 2,707.00 | 2,642.00 | 2,707.00 | 1.3M |
| 2025-02-25 | 2,646.00 | 2,661.00 | 2,633.00 | 2,637.00 | 0.3M |
| 2025-02-24 | 2,652.00 | 2,681.00 | 2,644.00 | 2,661.00 | 0.3M |
| 2025-02-21 | 2,626.00 | 2,673.00 | 2,613.00 | 2,648.00 | 0.5M |
| 2025-02-20 | 2,631.00 | 2,645.00 | 2,602.00 | 2,623.00 | 0.6M |
| 2025-02-19 | 2,658.00 | 2,676.00 | 2,616.00 | 2,616.00 | 0.5M |
| 2025-02-18 | 2,675.00 | 2,686.00 | 2,663.00 | 2,675.00 | 1.0M |
| 2025-02-17 | 2,671.00 | 2,687.00 | 2,643.00 | 2,678.00 | 0.9M |
| 2025-02-14 | 2,664.00 | 2,683.00 | 2,637.00 | 2,683.00 | 0.7M |
| 2025-02-13 | 2,760.00 | 2,777.00 | 2,664.00 | 2,664.00 | 1.3M |
| 2025-02-12 | 2,752.00 | 2,775.00 | 2,738.00 | 2,744.00 | 0.5M |
| 2025-02-11 | 2,809.00 | 2,819.00 | 2,706.00 | 2,744.00 | 0.6M |
| 2025-02-10 | 2,796.00 | 2,826.00 | 2,791.00 | 2,811.00 | 1.2M |
| 2025-02-07 | 2,768.00 | 2,789.00 | 2,743.00 | 2,789.00 | 0.5M |
| 2025-02-06 | 2,769.00 | 2,806.00 | 2,760.00 | 2,767.00 | 0.7M |
| 2025-02-05 | 2,762.00 | 2,766.00 | 2,726.00 | 2,758.00 | 0.4M |
| 2025-02-04 | 2,756.00 | 2,780.00 | 2,740.00 | 2,770.00 | 0.4M |
| 2025-02-03 | 2,769.00 | 2,783.00 | 2,742.00 | 2,766.00 | 0.9M |
| 2025-01-31 | 2,847.00 | 2,863.00 | 2,813.00 | 2,813.00 | 0.9M |
| 2025-01-30 | 2,910.00 | 2,920.00 | 2,842.00 | 2,849.00 | 1.2M |
| 2025-01-29 | 2,902.00 | 2,925.00 | 2,902.00 | 2,917.00 | 0.4M |
| 2025-01-28 | 2,815.00 | 2,916.00 | 2,809.00 | 2,905.00 | 0.5M |
| 2025-01-27 | 2,826.00 | 2,835.00 | 2,805.00 | 2,810.00 | 1.0M |
| 2025-01-24 | 2,851.00 | 2,885.00 | 2,806.00 | 2,820.00 | 1.0M |
| 2025-01-23 | 2,864.00 | 2,870.00 | 2,825.00 | 2,846.00 | 1.3M |
| 2025-01-22 | 2,892.00 | 2,904.00 | 2,855.00 | 2,872.00 | 0.9M |
| 2025-01-21 | 2,896.00 | 2,923.00 | 2,890.00 | 2,891.00 | 2.1M |
| 2025-01-20 | 2,903.00 | 2,931.00 | 2,903.00 | 2,904.00 | 0.4M |
| 2025-01-17 | 2,920.00 | 2,943.00 | 2,885.00 | 2,918.00 | 0.4M |
| 2025-01-16 | 3,000.00 | 3,053.00 | 2,858.00 | 2,901.00 | 1.0M |
| 2025-01-15 | 2,854.00 | 2,976.00 | 2,854.00 | 2,972.00 | 0.7M |
| 2025-01-14 | 2,875.00 | 2,893.00 | 2,844.00 | 2,844.00 | 0.5M |
| 2025-01-13 | 2,852.00 | 2,866.00 | 2,813.00 | 2,865.00 | 0.3M |
| 2025-01-10 | 2,894.00 | 2,916.00 | 2,860.00 | 2,862.00 | 0.6M |
| 2025-01-09 | 2,898.00 | 2,908.00 | 2,841.00 | 2,900.00 | 1.4M |
| 2025-01-08 | 2,937.00 | 2,943.00 | 2,857.00 | 2,905.00 | 1.3M |
| 2025-01-07 | 2,959.00 | 2,970.00 | 2,914.00 | 2,937.00 | 0.3M |
| 2025-01-06 | 2,932.00 | 2,976.00 | 2,922.00 | 2,962.00 | 4.8M |
| 2025-01-03 | 2,991.00 | 3,019.00 | 2,926.00 | 2,931.00 | 0.3M |
| 2025-01-02 | 2,944.00 | 3,025.00 | 2,943.00 | 3,004.00 | 0.4M |