1,260.00
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 | 1,400.00 | 1,401.00 | 1,259.00 | 1,260.00 | 0.2M |
| 2025-09-25 | 1,593.00 | 1,612.00 | 1,421.00 | 1,452.00 | 0.2M |
| 2025-09-24 | 1,398.00 | 1,612.00 | 1,358.00 | 1,581.00 | 0.7M |
| 2025-09-22 | 1,250.00 | 1,386.00 | 1,250.00 | 1,316.00 | 0.2M |
| 2025-09-19 | 1,212.00 | 1,290.00 | 1,194.00 | 1,253.00 | 0.0M |
| 2025-09-18 | 1,239.00 | 1,269.00 | 1,208.00 | 1,211.00 | 0.0M |
| 2025-09-17 | 1,242.00 | 1,280.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2025-09-16 | 1,250.00 | 1,287.00 | 1,212.00 | 1,270.00 | 0.0M |
| 2025-09-12 | 1,319.00 | 1,410.00 | 1,224.00 | 1,255.00 | 0.1M |
| 2025-09-11 | 1,301.00 | 1,340.00 | 1,271.00 | 1,291.00 | 0.0M |
| 2025-09-10 | 1,326.00 | 1,341.00 | 1,280.00 | 1,302.00 | 0.0M |
| 2025-09-09 | 1,399.00 | 1,434.00 | 1,313.00 | 1,328.00 | 0.2M |
| 2025-09-08 | 1,282.00 | 1,369.00 | 1,251.00 | 1,320.00 | 0.2M |
| 2025-09-05 | 1,211.00 | 1,218.00 | 1,172.00 | 1,192.00 | 0.0M |
| 2025-09-04 | 1,192.00 | 1,228.00 | 1,171.00 | 1,220.00 | 0.0M |
| 2025-09-03 | 1,196.00 | 1,217.00 | 1,154.00 | 1,162.00 | 0.1M |
| 2025-09-02 | 1,249.00 | 1,268.00 | 1,200.00 | 1,217.00 | 0.1M |
| 2025-09-01 | 1,230.00 | 1,420.00 | 1,129.00 | 1,258.00 | 1.0M |
| 2025-08-29 | 1,149.00 | 1,438.00 | 1,149.00 | 1,290.00 | 2.2M |
| 2025-08-28 | 1,117.00 | 1,174.00 | 1,091.00 | 1,151.00 | 0.0M |
| 2025-08-27 | 1,135.00 | 1,135.00 | 1,102.00 | 1,117.00 | 0.0M |
| 2025-08-26 | 1,057.00 | 1,170.00 | 1,051.00 | 1,105.00 | 0.1M |
| 2025-08-25 | 1,058.00 | 1,075.00 | 1,046.00 | 1,049.00 | 0.0M |
| 2025-08-22 | 1,027.00 | 1,080.00 | 1,027.00 | 1,068.00 | 0.0M |
| 2025-08-21 | 1,037.00 | 1,061.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2025-08-20 | 1,075.00 | 1,075.00 | 1,022.00 | 1,037.00 | 0.0M |
| 2025-08-19 | 1,062.00 | 1,089.00 | 1,055.00 | 1,075.00 | 0.0M |
| 2025-08-18 | 1,057.00 | 1,078.00 | 1,051.00 | 1,066.00 | 0.0M |
| 2025-08-15 | 1,116.00 | 1,123.00 | 1,071.00 | 1,072.00 | 0.0M |
| 2025-08-14 | 1,102.00 | 1,142.00 | 1,050.00 | 1,101.00 | 0.1M |
| 2025-08-13 | 1,170.00 | 1,230.00 | 1,101.00 | 1,101.00 | 0.2M |
| 2025-08-12 | 1,098.00 | 1,367.00 | 1,073.00 | 1,200.00 | 0.9M |
| 2025-08-08 | 1,094.00 | 1,111.00 | 1,058.00 | 1,068.00 | 0.0M |
| 2025-08-07 | 1,092.00 | 1,117.00 | 1,091.00 | 1,094.00 | 0.0M |
| 2025-08-06 | 1,138.00 | 1,140.00 | 1,085.00 | 1,118.00 | 0.0M |
| 2025-08-05 | 1,134.00 | 1,179.00 | 1,110.00 | 1,138.00 | 0.1M |
| 2025-08-04 | 1,149.00 | 1,185.00 | 1,113.00 | 1,132.00 | 0.1M |
| 2025-08-01 | 1,237.00 | 1,238.00 | 1,181.00 | 1,197.00 | 0.0M |
| 2025-07-31 | 1,300.00 | 1,300.00 | 1,236.00 | 1,249.00 | 0.0M |
| 2025-07-30 | 1,289.00 | 1,378.00 | 1,216.00 | 1,273.00 | 0.2M |
| 2025-07-29 | 1,166.00 | 1,440.00 | 1,166.00 | 1,313.00 | 1.0M |
| 2025-07-28 | 1,052.00 | 1,255.00 | 1,030.00 | 1,150.00 | 0.4M |
| 2025-07-25 | 1,091.00 | 1,095.00 | 1,041.00 | 1,052.00 | 0.0M |
| 2025-07-24 | 1,155.00 | 1,155.00 | 1,076.00 | 1,103.00 | 0.1M |
| 2025-07-23 | 1,105.00 | 1,198.00 | 1,102.00 | 1,145.00 | 0.1M |
| 2025-07-22 | 1,245.00 | 1,245.00 | 1,111.00 | 1,127.00 | 0.2M |
| 2025-07-18 | 1,125.00 | 1,395.00 | 1,100.00 | 1,246.00 | 2.2M |
| 2025-07-17 | 950.00 | 1,095.00 | 942.00 | 1,095.00 | 0.3M |
| 2025-07-16 | 988.00 | 991.00 | 934.00 | 945.00 | 0.1M |
| 2025-07-15 | 1,015.00 | 1,033.00 | 968.00 | 990.00 | 0.1M |
| 2025-07-14 | 1,119.00 | 1,123.00 | 997.00 | 1,020.00 | 0.4M |
| 2025-07-11 | 1,029.00 | 1,149.00 | 1,029.00 | 1,149.00 | 0.6M |
| 2025-07-10 | 1,024.00 | 1,025.00 | 969.00 | 999.00 | 0.1M |
| 2025-07-09 | 1,044.00 | 1,119.00 | 976.00 | 1,010.00 | 0.7M |
| 2025-07-08 | 818.00 | 969.00 | 818.00 | 969.00 | 0.0M |
| 2025-07-07 | 833.00 | 834.00 | 817.00 | 819.00 | 0.0M |
| 2025-07-04 | 834.00 | 835.00 | 826.00 | 826.00 | 0.0M |
| 2025-07-03 | 834.00 | 836.00 | 828.00 | 828.00 | 0.0M |
| 2025-07-02 | 857.00 | 857.00 | 834.00 | 834.00 | 0.0M |
| 2025-07-01 | 850.00 | 858.00 | 838.00 | 857.00 | 0.0M |
| 2025-06-30 | 849.00 | 859.00 | 849.00 | 851.00 | 0.0M |
| 2025-06-27 | 875.00 | 890.00 | 849.00 | 849.00 | 0.0M |
| 2025-06-26 | 869.00 | 873.00 | 846.00 | 860.00 | 0.0M |
| 2025-06-25 | 898.00 | 910.00 | 858.00 | 873.00 | 0.0M |
| 2025-06-24 | 895.00 | 910.00 | 880.00 | 898.00 | 0.0M |
| 2025-06-23 | 869.00 | 935.00 | 851.00 | 880.00 | 0.1M |
| 2025-06-20 | 875.00 | 877.00 | 861.00 | 870.00 | 0.0M |
| 2025-06-19 | 842.00 | 876.00 | 842.00 | 860.00 | 0.0M |
| 2025-06-18 | 813.00 | 840.00 | 803.00 | 830.00 | 0.0M |
| 2025-06-17 | 801.00 | 814.00 | 801.00 | 813.00 | 0.0M |
| 2025-06-16 | 802.00 | 813.00 | 800.00 | 805.00 | 0.0M |
| 2025-06-13 | 800.00 | 813.00 | 800.00 | 804.00 | 0.0M |
| 2025-06-12 | 807.00 | 815.00 | 806.00 | 809.00 | 0.0M |
| 2025-06-11 | 793.00 | 812.00 | 793.00 | 810.00 | 0.0M |
| 2025-06-10 | 813.00 | 813.00 | 798.00 | 799.00 | 0.0M |
| 2025-06-09 | 814.00 | 814.00 | 791.00 | 805.00 | 0.0M |
| 2025-06-06 | 809.00 | 812.00 | 805.00 | 808.00 | 0.0M |
| 2025-06-05 | 814.00 | 815.00 | 810.00 | 815.00 | 0.0M |
| 2025-06-04 | 808.00 | 812.00 | 798.00 | 812.00 | 0.0M |
| 2025-06-03 | 782.00 | 808.00 | 782.00 | 807.00 | 0.0M |
| 2025-06-02 | 792.00 | 792.00 | 781.00 | 782.00 | 0.0M |
| 2025-05-30 | 786.00 | 792.00 | 779.00 | 792.00 | 0.0M |
| 2025-05-29 | 779.00 | 783.00 | 774.00 | 782.00 | 0.0M |
| 2025-05-28 | 775.00 | 783.00 | 771.00 | 774.00 | 0.0M |
| 2025-05-27 | 770.00 | 775.00 | 765.00 | 775.00 | 0.0M |
| 2025-05-26 | 768.00 | 774.00 | 761.00 | 774.00 | 0.0M |
| 2025-05-23 | 777.00 | 786.00 | 767.00 | 770.00 | 0.0M |
| 2025-05-22 | 769.00 | 780.00 | 766.00 | 774.00 | 0.0M |
| 2025-05-21 | 777.00 | 782.00 | 760.00 | 778.00 | 0.0M |
| 2025-05-20 | 764.00 | 782.00 | 764.00 | 782.00 | 0.0M |
| 2025-05-19 | 755.00 | 785.00 | 754.00 | 764.00 | 0.0M |
| 2025-05-16 | 773.00 | 773.00 | 733.00 | 765.00 | 0.0M |
| 2025-05-15 | 772.00 | 790.00 | 772.00 | 781.00 | 0.0M |
| 2025-05-14 | 761.00 | 799.00 | 761.00 | 780.00 | 0.0M |
| 2025-05-13 | 823.00 | 827.00 | 803.00 | 806.00 | 0.0M |
| 2025-05-12 | 791.00 | 829.00 | 785.00 | 823.00 | 0.0M |
| 2025-05-09 | 805.00 | 805.00 | 794.00 | 794.00 | 0.0M |
| 2025-05-08 | 787.00 | 807.00 | 781.00 | 805.00 | 0.0M |
| 2025-05-07 | 788.00 | 789.00 | 780.00 | 789.00 | 0.0M |
| 2025-05-02 | 788.00 | 799.00 | 786.00 | 787.00 | 0.0M |
| 2025-05-01 | 792.00 | 800.00 | 785.00 | 799.00 | 0.0M |
| 2025-04-30 | 801.00 | 802.00 | 788.00 | 792.00 | 0.0M |
| 2025-04-28 | 786.00 | 804.00 | 786.00 | 802.00 | 0.0M |
| 2025-04-25 | 790.00 | 793.00 | 754.00 | 781.00 | 0.0M |
| 2025-04-24 | 823.00 | 831.00 | 790.00 | 790.00 | 0.0M |
| 2025-04-23 | 841.00 | 890.00 | 803.00 | 823.00 | 0.2M |
| 2025-04-22 | 804.00 | 920.00 | 795.00 | 838.00 | 1.4M |
| 2025-04-21 | 779.00 | 916.00 | 772.00 | 808.00 | 0.3M |
| 2025-04-18 | 760.00 | 771.00 | 759.00 | 771.00 | 0.0M |
| 2025-04-17 | 732.00 | 766.00 | 730.00 | 759.00 | 0.0M |
| 2025-04-16 | 751.00 | 759.00 | 738.00 | 738.00 | 0.0M |
| 2025-04-15 | 753.00 | 763.00 | 742.00 | 752.00 | 0.0M |
| 2025-04-14 | 750.00 | 750.00 | 733.00 | 745.00 | 0.0M |
| 2025-04-11 | 700.00 | 749.00 | 700.00 | 739.00 | 0.0M |
| 2025-04-10 | 742.00 | 755.00 | 725.00 | 730.00 | 0.0M |
| 2025-04-09 | 705.00 | 716.00 | 668.00 | 683.00 | 0.0M |
| 2025-04-08 | 697.00 | 758.00 | 697.00 | 719.00 | 0.0M |
| 2025-04-07 | 626.00 | 685.00 | 626.00 | 669.00 | 0.0M |
| 2025-04-04 | 807.00 | 820.00 | 728.00 | 753.00 | 0.0M |
| 2025-04-03 | 855.00 | 983.00 | 813.00 | 820.00 | 0.3M |
| 2025-04-02 | 856.00 | 898.00 | 856.00 | 885.00 | 0.0M |
| 2025-04-01 | 858.00 | 870.00 | 850.00 | 866.00 | 0.0M |
| 2025-03-31 | 874.00 | 874.00 | 853.00 | 853.00 | 0.0M |
| 2025-03-28 | 880.00 | 899.00 | 880.00 | 884.00 | 0.0M |
| 2025-03-27 | 882.00 | 894.00 | 882.00 | 882.00 | 0.0M |
| 2025-03-26 | 878.00 | 895.00 | 877.00 | 895.00 | 0.0M |
| 2025-03-25 | 887.00 | 902.00 | 874.00 | 874.00 | 0.0M |
| 2025-03-24 | 879.00 | 886.00 | 864.00 | 881.00 | 0.0M |
| 2025-03-21 | 892.00 | 899.00 | 880.00 | 880.00 | 0.0M |
| 2025-03-19 | 879.00 | 898.00 | 875.00 | 898.00 | 0.0M |
| 2025-03-18 | 893.00 | 899.00 | 877.00 | 887.00 | 0.0M |
| 2025-03-17 | 872.00 | 893.00 | 870.00 | 893.00 | 0.0M |
| 2025-03-14 | 859.00 | 874.00 | 854.00 | 872.00 | 0.0M |
| 2025-03-13 | 875.00 | 877.00 | 851.00 | 866.00 | 0.0M |
| 2025-03-12 | 851.00 | 876.00 | 850.00 | 860.00 | 0.0M |
| 2025-03-11 | 886.00 | 886.00 | 848.00 | 860.00 | 0.0M |
| 2025-03-10 | 866.00 | 887.00 | 858.00 | 887.00 | 0.0M |
| 2025-03-07 | 833.00 | 868.00 | 824.00 | 866.00 | 0.0M |
| 2025-03-06 | 839.00 | 854.00 | 835.00 | 848.00 | 0.0M |
| 2025-03-05 | 834.00 | 846.00 | 823.00 | 839.00 | 0.0M |
| 2025-03-04 | 820.00 | 834.00 | 820.00 | 834.00 | 0.0M |
| 2025-03-03 | 832.00 | 844.00 | 830.00 | 833.00 | 0.0M |
| 2025-02-28 | 843.00 | 845.00 | 821.00 | 830.00 | 0.0M |
| 2025-02-27 | 853.00 | 853.00 | 840.00 | 848.00 | 0.0M |
| 2025-02-26 | 870.00 | 876.00 | 844.00 | 861.00 | 0.0M |
| 2025-02-25 | 862.00 | 887.00 | 852.00 | 880.00 | 0.0M |
| 2025-02-21 | 898.00 | 920.00 | 877.00 | 883.00 | 0.1M |
| 2025-02-20 | 976.00 | 979.00 | 906.00 | 913.00 | 0.1M |
| 2025-02-19 | 1,036.00 | 1,052.00 | 982.00 | 989.00 | 0.2M |
| 2025-02-18 | 929.00 | 1,080.00 | 913.00 | 1,062.00 | 0.7M |
| 2025-02-17 | 880.00 | 930.00 | 854.00 | 930.00 | 0.0M |
| 2025-02-14 | 1,000.00 | 1,000.00 | 955.00 | 955.00 | 0.0M |
| 2025-02-13 | 984.00 | 1,002.00 | 968.00 | 990.00 | 0.0M |
| 2025-02-12 | 945.00 | 1,009.00 | 940.00 | 984.00 | 0.0M |
| 2025-02-10 | 925.00 | 949.00 | 912.00 | 945.00 | 0.0M |
| 2025-02-07 | 950.00 | 951.00 | 912.00 | 927.00 | 0.0M |
| 2025-02-06 | 944.00 | 980.00 | 940.00 | 961.00 | 0.0M |
| 2025-02-05 | 983.00 | 983.00 | 899.00 | 944.00 | 0.0M |
| 2025-02-04 | 985.00 | 1,026.00 | 970.00 | 970.00 | 0.0M |
| 2025-02-03 | 995.00 | 1,009.00 | 977.00 | 979.00 | 0.0M |
| 2025-01-31 | 1,020.00 | 1,034.00 | 1,002.00 | 1,002.00 | 0.0M |
| 2025-01-30 | 1,050.00 | 1,050.00 | 1,023.00 | 1,026.00 | 0.0M |
| 2025-01-29 | 1,041.00 | 1,070.00 | 1,023.00 | 1,050.00 | 0.0M |
| 2025-01-28 | 1,043.00 | 1,087.00 | 1,027.00 | 1,046.00 | 0.1M |
| 2025-01-27 | 1,026.00 | 1,141.00 | 1,018.00 | 1,043.00 | 0.3M |
| 2025-01-24 | 1,075.00 | 1,320.00 | 967.00 | 1,003.00 | 0.9M |
| 2025-01-23 | 1,072.00 | 1,087.00 | 1,042.00 | 1,051.00 | 0.1M |
| 2025-01-22 | 1,080.00 | 1,119.00 | 1,037.00 | 1,073.00 | 0.1M |
| 2025-01-21 | 1,058.00 | 1,183.00 | 1,058.00 | 1,090.00 | 0.2M |
| 2025-01-20 | 1,107.00 | 1,235.00 | 1,082.00 | 1,105.00 | 0.5M |
| 2025-01-17 | 1,031.00 | 1,347.00 | 941.00 | 1,347.00 | 1.6M |
| 2025-01-16 | 1,049.00 | 1,360.00 | 1,023.00 | 1,047.00 | 1.8M |
| 2025-01-15 | 910.00 | 1,060.00 | 895.00 | 1,060.00 | 0.4M |
| 2025-01-14 | 922.00 | 937.00 | 910.00 | 910.00 | 0.0M |
| 2025-01-10 | 933.00 | 952.00 | 906.00 | 920.00 | 0.0M |
| 2025-01-09 | 984.00 | 984.00 | 926.00 | 936.00 | 0.0M |
| 2025-01-08 | 888.00 | 1,010.00 | 846.00 | 969.00 | 0.3M |
| 2025-01-07 | 863.00 | 933.00 | 813.00 | 860.00 | 0.2M |
| 2025-01-06 | 850.00 | 905.00 | 820.00 | 905.00 | 0.1M |