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 |
|---|---|---|---|---|---|
| 2024-12-30 | 767.00 | 767.00 | 755.00 | 755.00 | 0.0M |
| 2024-12-27 | 755.00 | 782.00 | 750.00 | 763.00 | 0.0M |
| 2024-12-26 | 742.00 | 758.00 | 741.00 | 751.00 | 0.0M |
| 2024-12-25 | 767.00 | 767.00 | 743.00 | 745.00 | 0.0M |
| 2024-12-24 | 749.00 | 749.00 | 742.00 | 744.00 | 0.0M |
| 2024-12-23 | 763.00 | 768.00 | 740.00 | 753.00 | 0.0M |
| 2024-12-20 | 770.00 | 775.00 | 763.00 | 763.00 | 0.0M |
| 2024-12-19 | 770.00 | 777.00 | 769.00 | 770.00 | 0.0M |
| 2024-12-18 | 775.00 | 777.00 | 770.00 | 777.00 | 0.0M |
| 2024-12-17 | 780.00 | 783.00 | 775.00 | 775.00 | 0.0M |
| 2024-12-16 | 771.00 | 779.00 | 770.00 | 779.00 | 0.0M |
| 2024-12-13 | 776.00 | 781.00 | 771.00 | 771.00 | 0.0M |
| 2024-12-12 | 784.00 | 784.00 | 776.00 | 776.00 | 0.0M |
| 2024-12-11 | 784.00 | 785.00 | 779.00 | 782.00 | 0.0M |
| 2024-12-10 | 780.00 | 783.00 | 779.00 | 783.00 | 0.0M |
| 2024-12-09 | 796.00 | 803.00 | 783.00 | 783.00 | 0.0M |
| 2024-12-06 | 800.00 | 801.00 | 798.00 | 800.00 | 0.0M |
| 2024-12-05 | 815.00 | 815.00 | 801.00 | 801.00 | 0.0M |
| 2024-12-04 | 818.00 | 818.00 | 810.00 | 810.00 | 0.0M |
| 2024-12-03 | 810.00 | 816.00 | 808.00 | 810.00 | 0.0M |
| 2024-12-02 | 810.00 | 811.00 | 809.00 | 811.00 | 0.0M |
| 2024-11-29 | 818.00 | 818.00 | 809.00 | 816.00 | 0.0M |
| 2024-11-28 | 810.00 | 819.00 | 810.00 | 819.00 | 0.0M |
| 2024-11-27 | 818.00 | 821.00 | 810.00 | 810.00 | 0.0M |
| 2024-11-26 | 831.00 | 838.00 | 818.00 | 819.00 | 0.0M |
| 2024-11-25 | 850.00 | 850.00 | 828.00 | 831.00 | 0.0M |
| 2024-11-22 | 856.00 | 869.00 | 835.00 | 841.00 | 0.0M |
| 2024-11-21 | 878.00 | 878.00 | 855.00 | 870.00 | 0.0M |
| 2024-11-20 | 849.00 | 894.00 | 841.00 | 863.00 | 0.0M |
| 2024-11-19 | 848.00 | 865.00 | 845.00 | 849.00 | 0.0M |
| 2024-11-18 | 836.00 | 850.00 | 836.00 | 849.00 | 0.0M |
| 2024-11-15 | 930.00 | 930.00 | 820.00 | 836.00 | 0.0M |
| 2024-11-14 | 968.00 | 972.00 | 930.00 | 960.00 | 0.0M |
| 2024-11-13 | 950.00 | 977.00 | 932.00 | 969.00 | 0.0M |
| 2024-11-12 | 915.00 | 998.00 | 915.00 | 960.00 | 0.0M |
| 2024-11-11 | 910.00 | 930.00 | 910.00 | 930.00 | 0.0M |
| 2024-11-08 | 913.00 | 928.00 | 890.00 | 911.00 | 0.0M |
| 2024-11-07 | 910.00 | 946.00 | 908.00 | 913.00 | 0.0M |
| 2024-11-06 | 905.00 | 1,047.00 | 905.00 | 921.00 | 0.1M |
| 2024-11-05 | 918.00 | 924.00 | 901.00 | 901.00 | 0.0M |
| 2024-11-01 | 921.00 | 940.00 | 918.00 | 918.00 | 0.0M |
| 2024-10-31 | 941.00 | 941.00 | 931.00 | 936.00 | 0.0M |
| 2024-10-30 | 939.00 | 943.00 | 920.00 | 934.00 | 0.0M |
| 2024-10-29 | 945.00 | 967.00 | 936.00 | 938.00 | 0.0M |
| 2024-10-28 | 928.00 | 945.00 | 928.00 | 945.00 | 0.0M |
| 2024-10-25 | 956.00 | 956.00 | 928.00 | 928.00 | 0.0M |
| 2024-10-24 | 953.00 | 983.00 | 953.00 | 955.00 | 0.0M |
| 2024-10-23 | 959.00 | 974.00 | 955.00 | 962.00 | 0.0M |
| 2024-10-22 | 995.00 | 996.00 | 955.00 | 969.00 | 0.0M |
| 2024-10-21 | 1,009.00 | 1,011.00 | 994.00 | 994.00 | 0.0M |
| 2024-10-18 | 1,010.00 | 1,016.00 | 1,001.00 | 1,009.00 | 0.0M |
| 2024-10-17 | 1,011.00 | 1,022.00 | 1,007.00 | 1,016.00 | 0.0M |
| 2024-10-16 | 1,015.00 | 1,026.00 | 1,010.00 | 1,022.00 | 0.0M |
| 2024-10-15 | 1,040.00 | 1,053.00 | 1,016.00 | 1,016.00 | 0.0M |
| 2024-10-11 | 1,009.00 | 1,056.00 | 1,009.00 | 1,041.00 | 0.0M |
| 2024-10-10 | 1,037.00 | 1,037.00 | 1,018.00 | 1,034.00 | 0.0M |
| 2024-10-09 | 1,058.00 | 1,058.00 | 1,018.00 | 1,039.00 | 0.0M |
| 2024-10-08 | 1,045.00 | 1,053.00 | 1,010.00 | 1,030.00 | 0.0M |
| 2024-10-07 | 1,080.00 | 1,088.00 | 1,042.00 | 1,042.00 | 0.0M |
| 2024-10-04 | 1,070.00 | 1,090.00 | 1,050.00 | 1,090.00 | 0.0M |
| 2024-10-03 | 1,068.00 | 1,081.00 | 1,033.00 | 1,065.00 | 0.0M |
| 2024-10-02 | 1,060.00 | 1,155.00 | 1,031.00 | 1,053.00 | 0.0M |
| 2024-10-01 | 1,050.00 | 1,239.00 | 1,050.00 | 1,052.00 | 0.2M |
| 2024-09-30 | 993.00 | 1,022.00 | 990.00 | 1,015.00 | 0.0M |
| 2024-09-27 | 1,008.00 | 1,035.00 | 1,007.00 | 1,034.00 | 0.0M |
| 2024-09-26 | 1,001.00 | 1,013.00 | 990.00 | 1,003.00 | 0.0M |
| 2024-09-25 | 1,035.00 | 1,035.00 | 988.00 | 1,000.00 | 0.0M |
| 2024-09-24 | 1,028.00 | 1,028.00 | 998.00 | 1,022.00 | 0.0M |
| 2024-09-20 | 1,060.00 | 1,060.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2024-09-19 | 1,016.00 | 1,050.00 | 1,015.00 | 1,050.00 | 0.0M |
| 2024-09-18 | 992.00 | 1,035.00 | 991.00 | 1,031.00 | 0.0M |
| 2024-09-17 | 1,027.00 | 1,027.00 | 947.00 | 992.00 | 0.0M |
| 2024-09-13 | 1,014.00 | 1,025.00 | 1,003.00 | 1,015.00 | 0.0M |
| 2024-09-12 | 1,019.00 | 1,033.00 | 995.00 | 1,014.00 | 0.0M |
| 2024-09-11 | 1,059.00 | 1,059.00 | 985.00 | 991.00 | 0.0M |
| 2024-09-10 | 1,024.00 | 1,063.00 | 1,024.00 | 1,060.00 | 0.0M |
| 2024-09-09 | 990.00 | 1,058.00 | 975.00 | 1,030.00 | 0.0M |
| 2024-09-06 | 1,100.00 | 1,117.00 | 1,047.00 | 1,047.00 | 0.0M |
| 2024-09-05 | 1,116.00 | 1,118.00 | 1,068.00 | 1,071.00 | 0.0M |
| 2024-09-04 | 1,120.00 | 1,146.00 | 1,086.00 | 1,086.00 | 0.0M |
| 2024-09-03 | 1,177.00 | 1,186.00 | 1,157.00 | 1,167.00 | 0.0M |
| 2024-09-02 | 1,186.00 | 1,240.00 | 1,175.00 | 1,176.00 | 0.0M |
| 2024-08-30 | 1,180.00 | 1,210.00 | 1,157.00 | 1,202.00 | 0.0M |
| 2024-08-29 | 1,179.00 | 1,210.00 | 1,157.00 | 1,185.00 | 0.0M |
| 2024-08-28 | 1,261.00 | 1,300.00 | 1,174.00 | 1,217.00 | 0.1M |
| 2024-08-27 | 1,340.00 | 1,370.00 | 1,253.00 | 1,258.00 | 0.2M |
| 2024-08-26 | 1,450.00 | 1,500.00 | 1,323.00 | 1,400.00 | 0.5M |
| 2024-08-23 | 1,420.00 | 1,600.00 | 1,375.00 | 1,600.00 | 0.9M |
| 2024-08-22 | 1,030.00 | 1,300.00 | 1,030.00 | 1,300.00 | 0.3M |
| 2024-08-21 | 1,037.00 | 1,038.00 | 986.00 | 1,000.00 | 0.0M |
| 2024-08-20 | 1,009.00 | 1,035.00 | 1,006.00 | 1,007.00 | 0.0M |
| 2024-08-19 | 990.00 | 1,000.00 | 975.00 | 1,000.00 | 0.0M |
| 2024-08-16 | 992.00 | 992.00 | 975.00 | 975.00 | 0.0M |
| 2024-08-15 | 984.00 | 1,010.00 | 956.00 | 971.00 | 0.0M |
| 2024-08-14 | 950.00 | 995.00 | 950.00 | 984.00 | 0.0M |
| 2024-08-13 | 970.00 | 978.00 | 946.00 | 950.00 | 0.0M |
| 2024-08-09 | 1,068.00 | 1,068.00 | 980.00 | 980.00 | 0.0M |
| 2024-08-08 | 950.00 | 999.00 | 930.00 | 978.00 | 0.0M |
| 2024-08-07 | 945.00 | 993.00 | 885.00 | 993.00 | 0.0M |
| 2024-08-06 | 867.00 | 928.00 | 860.00 | 900.00 | 0.0M |
| 2024-08-05 | 866.00 | 940.00 | 813.00 | 822.00 | 0.0M |
| 2024-08-02 | 1,137.00 | 1,137.00 | 1,034.00 | 1,090.00 | 0.0M |
| 2024-08-01 | 1,225.00 | 1,227.00 | 1,182.00 | 1,182.00 | 0.0M |
| 2024-07-31 | 1,251.00 | 1,251.00 | 1,225.00 | 1,227.00 | 0.0M |
| 2024-07-30 | 1,238.00 | 1,255.00 | 1,218.00 | 1,235.00 | 0.0M |
| 2024-07-29 | 1,240.00 | 1,240.00 | 1,214.00 | 1,238.00 | 0.0M |
| 2024-07-26 | 1,248.00 | 1,273.00 | 1,205.00 | 1,220.00 | 0.0M |
| 2024-07-25 | 1,263.00 | 1,347.00 | 1,248.00 | 1,278.00 | 0.0M |
| 2024-07-24 | 1,270.00 | 1,284.00 | 1,240.00 | 1,247.00 | 0.0M |
| 2024-07-23 | 1,317.00 | 1,330.00 | 1,274.00 | 1,286.00 | 0.0M |
| 2024-07-22 | 1,323.00 | 1,323.00 | 1,263.00 | 1,305.00 | 0.0M |
| 2024-07-19 | 1,350.00 | 1,376.00 | 1,316.00 | 1,340.00 | 0.0M |
| 2024-07-18 | 1,279.00 | 1,367.00 | 1,258.00 | 1,350.00 | 0.0M |
| 2024-07-17 | 1,265.00 | 1,270.00 | 1,254.00 | 1,270.00 | 0.0M |
| 2024-07-16 | 1,291.00 | 1,295.00 | 1,261.00 | 1,261.00 | 0.0M |
| 2024-07-12 | 1,264.00 | 1,280.00 | 1,252.00 | 1,280.00 | 0.0M |
| 2024-07-11 | 1,243.00 | 1,295.00 | 1,243.00 | 1,264.00 | 0.0M |
| 2024-07-10 | 1,263.00 | 1,264.00 | 1,263.00 | 1,263.00 | 0.0M |
| 2024-07-09 | 1,243.00 | 1,265.00 | 1,240.00 | 1,264.00 | 0.0M |
| 2024-07-08 | 1,262.00 | 1,266.00 | 1,244.00 | 1,247.00 | 0.0M |
| 2024-07-05 | 1,279.00 | 1,298.00 | 1,257.00 | 1,257.00 | 0.0M |
| 2024-07-04 | 1,284.00 | 1,333.00 | 1,255.00 | 1,279.00 | 0.0M |
| 2024-07-03 | 1,289.00 | 1,290.00 | 1,249.00 | 1,290.00 | 0.0M |
| 2024-07-02 | 1,279.00 | 1,285.00 | 1,238.00 | 1,285.00 | 0.0M |
| 2024-07-01 | 1,320.00 | 1,320.00 | 1,241.00 | 1,256.00 | 0.0M |
| 2024-06-28 | 1,301.00 | 1,337.00 | 1,301.00 | 1,322.00 | 0.0M |
| 2024-06-27 | 1,299.00 | 1,347.00 | 1,294.00 | 1,325.00 | 0.0M |
| 2024-06-26 | 1,305.00 | 1,313.00 | 1,271.00 | 1,299.00 | 0.0M |
| 2024-06-25 | 1,294.00 | 1,314.00 | 1,280.00 | 1,314.00 | 0.0M |
| 2024-06-24 | 1,241.00 | 1,283.00 | 1,240.00 | 1,283.00 | 0.0M |
| 2024-06-21 | 1,236.00 | 1,257.00 | 1,235.00 | 1,250.00 | 0.0M |
| 2024-06-20 | 1,245.00 | 1,249.00 | 1,236.00 | 1,249.00 | 0.0M |
| 2024-06-19 | 1,274.00 | 1,283.00 | 1,245.00 | 1,245.00 | 0.0M |
| 2024-06-18 | 1,285.00 | 1,285.00 | 1,270.00 | 1,281.00 | 0.0M |
| 2024-06-17 | 1,301.00 | 1,301.00 | 1,269.00 | 1,274.00 | 0.0M |
| 2024-06-14 | 1,270.00 | 1,306.00 | 1,270.00 | 1,306.00 | 0.0M |
| 2024-06-13 | 1,294.00 | 1,296.00 | 1,259.00 | 1,270.00 | 0.0M |
| 2024-06-12 | 1,298.00 | 1,312.00 | 1,291.00 | 1,294.00 | 0.0M |
| 2024-06-11 | 1,295.00 | 1,313.00 | 1,295.00 | 1,298.00 | 0.0M |
| 2024-06-10 | 1,318.00 | 1,320.00 | 1,307.00 | 1,308.00 | 0.0M |
| 2024-06-07 | 1,311.00 | 1,320.00 | 1,300.00 | 1,320.00 | 0.0M |
| 2024-06-06 | 1,340.00 | 1,340.00 | 1,314.00 | 1,327.00 | 0.0M |
| 2024-06-05 | 1,378.00 | 1,470.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2024-06-04 | 1,315.00 | 1,367.00 | 1,303.00 | 1,354.00 | 0.0M |
| 2024-06-03 | 1,310.00 | 1,320.00 | 1,289.00 | 1,319.00 | 0.0M |
| 2024-05-31 | 1,281.00 | 1,343.00 | 1,281.00 | 1,303.00 | 0.0M |
| 2024-05-30 | 1,301.00 | 1,334.00 | 1,251.00 | 1,302.00 | 0.0M |
| 2024-05-29 | 1,340.00 | 1,348.00 | 1,300.00 | 1,321.00 | 0.0M |
| 2024-05-28 | 1,310.00 | 1,355.00 | 1,310.00 | 1,346.00 | 0.0M |
| 2024-05-27 | 1,334.00 | 1,365.00 | 1,312.00 | 1,312.00 | 0.0M |
| 2024-05-24 | 1,300.00 | 1,334.00 | 1,296.00 | 1,334.00 | 0.0M |
| 2024-05-23 | 1,311.00 | 1,321.00 | 1,308.00 | 1,308.00 | 0.0M |
| 2024-05-22 | 1,331.00 | 1,339.00 | 1,306.00 | 1,311.00 | 0.0M |
| 2024-05-21 | 1,377.00 | 1,380.00 | 1,329.00 | 1,329.00 | 0.0M |
| 2024-05-20 | 1,330.00 | 1,366.00 | 1,330.00 | 1,360.00 | 0.0M |
| 2024-05-17 | 1,296.00 | 1,338.00 | 1,295.00 | 1,323.00 | 0.0M |
| 2024-05-16 | 1,321.00 | 1,347.00 | 1,297.00 | 1,320.00 | 0.0M |
| 2024-05-15 | 1,346.00 | 1,355.00 | 1,323.00 | 1,323.00 | 0.0M |
| 2024-05-14 | 1,309.00 | 1,360.00 | 1,309.00 | 1,346.00 | 0.0M |
| 2024-05-13 | 1,310.00 | 1,328.00 | 1,291.00 | 1,308.00 | 0.0M |
| 2024-05-10 | 1,380.00 | 1,380.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2024-05-09 | 1,457.00 | 1,457.00 | 1,365.00 | 1,373.00 | 0.0M |
| 2024-05-08 | 1,415.00 | 1,465.00 | 1,411.00 | 1,465.00 | 0.0M |
| 2024-05-07 | 1,530.00 | 1,530.00 | 1,410.00 | 1,418.00 | 0.0M |
| 2024-05-02 | 1,541.00 | 1,541.00 | 1,486.00 | 1,492.00 | 0.0M |
| 2024-05-01 | 1,564.00 | 1,600.00 | 1,479.00 | 1,570.00 | 0.1M |
| 2024-04-30 | 1,754.00 | 1,820.00 | 1,524.00 | 1,524.00 | 0.5M |
| 2024-04-26 | 1,534.00 | 1,619.00 | 1,531.00 | 1,619.00 | 0.0M |
| 2024-04-25 | 1,560.00 | 1,581.00 | 1,540.00 | 1,542.00 | 0.0M |
| 2024-04-24 | 1,640.00 | 1,640.00 | 1,580.00 | 1,585.00 | 0.0M |
| 2024-04-23 | 1,579.00 | 1,634.00 | 1,529.00 | 1,612.00 | 0.1M |
| 2024-04-22 | 1,508.00 | 1,560.00 | 1,501.00 | 1,542.00 | 0.1M |
| 2024-04-19 | 1,548.00 | 1,597.00 | 1,471.00 | 1,597.00 | 0.2M |
| 2024-04-18 | 1,492.00 | 1,630.00 | 1,400.00 | 1,630.00 | 0.3M |
| 2024-04-17 | 1,740.00 | 1,872.00 | 1,523.00 | 1,523.00 | 1.4M |
| 2024-04-16 | 1,580.00 | 1,780.00 | 1,570.00 | 1,722.00 | 1.9M |