2,961.00
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 | 2,909.00 | 2,963.00 | 2,902.00 | 2,961.00 | 0.1M |
| 2025-09-25 | 2,927.00 | 2,927.00 | 2,873.00 | 2,902.00 | 0.1M |
| 2025-09-24 | 2,910.00 | 2,934.00 | 2,881.00 | 2,896.00 | 0.1M |
| 2025-09-22 | 2,888.00 | 2,910.00 | 2,870.00 | 2,902.00 | 0.1M |
| 2025-09-19 | 2,897.00 | 2,924.00 | 2,879.00 | 2,886.00 | 0.1M |
| 2025-09-18 | 2,916.00 | 2,929.00 | 2,857.00 | 2,891.00 | 0.1M |
| 2025-09-17 | 2,875.00 | 2,879.00 | 2,829.00 | 2,867.00 | 0.1M |
| 2025-09-16 | 2,843.00 | 2,890.00 | 2,829.00 | 2,883.00 | 0.1M |
| 2025-09-12 | 2,837.00 | 2,843.00 | 2,812.00 | 2,828.00 | 0.1M |
| 2025-09-11 | 2,866.00 | 2,890.00 | 2,823.00 | 2,837.00 | 0.0M |
| 2025-09-10 | 2,849.00 | 2,860.00 | 2,813.00 | 2,847.00 | 0.0M |
| 2025-09-09 | 2,859.00 | 2,883.00 | 2,823.00 | 2,833.00 | 0.1M |
| 2025-09-08 | 2,824.00 | 2,865.00 | 2,818.00 | 2,839.00 | 0.1M |
| 2025-09-05 | 2,828.00 | 2,835.00 | 2,785.00 | 2,824.00 | 0.1M |
| 2025-09-04 | 2,787.00 | 2,806.00 | 2,728.00 | 2,797.00 | 0.1M |
| 2025-09-03 | 2,825.00 | 2,830.00 | 2,746.00 | 2,759.00 | 0.1M |
| 2025-09-02 | 2,727.00 | 2,813.00 | 2,724.00 | 2,800.00 | 0.1M |
| 2025-09-01 | 2,695.00 | 2,762.00 | 2,695.00 | 2,719.00 | 0.1M |
| 2025-08-29 | 2,721.00 | 2,721.00 | 2,697.00 | 2,700.00 | 0.0M |
| 2025-08-28 | 2,724.00 | 2,733.00 | 2,695.00 | 2,720.00 | 0.1M |
| 2025-08-27 | 2,671.00 | 2,729.00 | 2,656.00 | 2,719.00 | 0.1M |
| 2025-08-26 | 2,695.00 | 2,728.00 | 2,681.00 | 2,688.00 | 0.1M |
| 2025-08-25 | 2,705.00 | 2,706.00 | 2,682.00 | 2,684.00 | 0.0M |
| 2025-08-22 | 2,700.00 | 2,716.00 | 2,687.00 | 2,704.00 | 0.0M |
| 2025-08-21 | 2,725.00 | 2,729.00 | 2,699.00 | 2,706.00 | 0.0M |
| 2025-08-20 | 2,707.00 | 2,734.00 | 2,687.00 | 2,718.00 | 0.1M |
| 2025-08-19 | 2,649.00 | 2,704.00 | 2,649.00 | 2,703.00 | 0.1M |
| 2025-08-18 | 2,603.00 | 2,659.00 | 2,602.00 | 2,658.00 | 0.1M |
| 2025-08-15 | 2,679.00 | 2,679.00 | 2,582.00 | 2,587.00 | 0.1M |
| 2025-08-14 | 2,662.00 | 2,691.00 | 2,653.00 | 2,676.00 | 0.1M |
| 2025-08-13 | 2,708.00 | 2,710.00 | 2,665.00 | 2,675.00 | 0.1M |
| 2025-08-12 | 2,700.00 | 2,730.00 | 2,662.00 | 2,706.00 | 0.1M |
| 2025-08-08 | 2,719.00 | 2,719.00 | 2,677.00 | 2,689.00 | 0.1M |
| 2025-08-07 | 2,721.00 | 2,769.00 | 2,678.00 | 2,714.00 | 0.1M |
| 2025-08-06 | 2,644.00 | 2,807.00 | 2,604.00 | 2,720.00 | 0.2M |
| 2025-08-05 | 2,639.00 | 2,639.00 | 2,604.00 | 2,604.00 | 0.0M |
| 2025-08-04 | 2,570.00 | 2,626.00 | 2,569.00 | 2,617.00 | 0.0M |
| 2025-08-01 | 2,600.00 | 2,640.00 | 2,597.00 | 2,618.00 | 0.1M |
| 2025-07-31 | 2,599.00 | 2,620.00 | 2,578.00 | 2,604.00 | 0.0M |
| 2025-07-30 | 2,561.00 | 2,585.00 | 2,551.00 | 2,579.00 | 0.0M |
| 2025-07-29 | 2,593.00 | 2,593.00 | 2,541.00 | 2,572.00 | 0.0M |
| 2025-07-28 | 2,559.00 | 2,605.00 | 2,550.00 | 2,593.00 | 0.1M |
| 2025-07-25 | 2,564.00 | 2,580.00 | 2,540.00 | 2,559.00 | 0.0M |
| 2025-07-24 | 2,552.00 | 2,563.00 | 2,523.00 | 2,546.00 | 0.0M |
| 2025-07-23 | 2,576.00 | 2,586.00 | 2,537.00 | 2,537.00 | 0.1M |
| 2025-07-22 | 2,540.00 | 2,593.00 | 2,529.00 | 2,529.00 | 0.1M |
| 2025-07-18 | 2,555.00 | 2,564.00 | 2,537.00 | 2,549.00 | 0.0M |
| 2025-07-17 | 2,546.00 | 2,562.00 | 2,530.00 | 2,555.00 | 0.0M |
| 2025-07-16 | 2,565.00 | 2,588.00 | 2,548.00 | 2,555.00 | 0.0M |
| 2025-07-15 | 2,582.00 | 2,595.00 | 2,550.00 | 2,558.00 | 0.1M |
| 2025-07-14 | 2,580.00 | 2,602.00 | 2,571.00 | 2,571.00 | 0.0M |
| 2025-07-11 | 2,590.00 | 2,614.00 | 2,576.00 | 2,584.00 | 0.1M |
| 2025-07-10 | 2,550.00 | 2,574.00 | 2,536.00 | 2,562.00 | 0.1M |
| 2025-07-09 | 2,521.00 | 2,557.00 | 2,517.00 | 2,534.00 | 0.1M |
| 2025-07-08 | 2,551.00 | 2,559.00 | 2,519.00 | 2,528.00 | 0.1M |
| 2025-07-07 | 2,579.00 | 2,613.00 | 2,533.00 | 2,546.00 | 0.1M |
| 2025-07-04 | 2,559.00 | 2,599.00 | 2,531.00 | 2,556.00 | 0.1M |
| 2025-07-03 | 2,460.00 | 2,545.00 | 2,449.00 | 2,545.00 | 0.3M |
| 2025-07-02 | 2,376.00 | 2,457.00 | 2,375.00 | 2,415.00 | 0.1M |
| 2025-07-01 | 2,378.00 | 2,398.00 | 2,365.00 | 2,381.00 | 0.1M |
| 2025-06-30 | 2,360.00 | 2,384.00 | 2,341.00 | 2,359.00 | 0.1M |
| 2025-06-27 | 2,318.00 | 2,345.00 | 2,318.00 | 2,334.00 | 0.1M |
| 2025-06-26 | 2,300.00 | 2,318.00 | 2,299.00 | 2,311.00 | 0.0M |
| 2025-06-25 | 2,315.00 | 2,315.00 | 2,277.00 | 2,298.00 | 0.1M |
| 2025-06-24 | 2,333.00 | 2,334.00 | 2,320.00 | 2,322.00 | 0.0M |
| 2025-06-23 | 2,314.00 | 2,330.00 | 2,295.00 | 2,319.00 | 0.0M |
| 2025-06-20 | 2,333.00 | 2,333.00 | 2,306.00 | 2,315.00 | 0.1M |
| 2025-06-19 | 2,314.00 | 2,346.00 | 2,288.00 | 2,320.00 | 0.0M |
| 2025-06-18 | 2,288.00 | 2,335.00 | 2,288.00 | 2,314.00 | 0.0M |
| 2025-06-17 | 2,297.00 | 2,300.00 | 2,270.00 | 2,281.00 | 0.0M |
| 2025-06-16 | 2,279.00 | 2,293.00 | 2,269.00 | 2,280.00 | 0.0M |
| 2025-06-13 | 2,324.00 | 2,325.00 | 2,275.00 | 2,288.00 | 0.1M |
| 2025-06-12 | 2,364.00 | 2,364.00 | 2,315.00 | 2,324.00 | 0.0M |
| 2025-06-11 | 2,323.00 | 2,351.00 | 2,300.00 | 2,342.00 | 0.1M |
| 2025-06-10 | 2,344.00 | 2,346.00 | 2,305.00 | 2,305.00 | 0.1M |
| 2025-06-09 | 2,359.00 | 2,359.00 | 2,320.00 | 2,330.00 | 0.0M |
| 2025-06-06 | 2,311.00 | 2,360.00 | 2,311.00 | 2,359.00 | 0.1M |
| 2025-06-05 | 2,364.00 | 2,369.00 | 2,315.00 | 2,319.00 | 0.1M |
| 2025-06-04 | 2,356.00 | 2,406.00 | 2,327.00 | 2,379.00 | 0.1M |
| 2025-06-03 | 2,368.00 | 2,378.00 | 2,335.00 | 2,364.00 | 0.1M |
| 2025-06-02 | 2,343.00 | 2,410.00 | 2,335.00 | 2,377.00 | 0.1M |
| 2025-05-30 | 2,341.00 | 2,368.00 | 2,304.00 | 2,351.00 | 0.1M |
| 2025-05-29 | 2,450.00 | 2,460.00 | 2,353.00 | 2,356.00 | 0.1M |
| 2025-05-28 | 2,466.00 | 2,497.00 | 2,443.00 | 2,459.00 | 0.1M |
| 2025-05-27 | 2,434.00 | 2,440.00 | 2,405.00 | 2,440.00 | 0.1M |
| 2025-05-26 | 2,409.00 | 2,434.00 | 2,401.00 | 2,434.00 | 0.1M |
| 2025-05-23 | 2,420.00 | 2,427.00 | 2,400.00 | 2,400.00 | 0.1M |
| 2025-05-22 | 2,438.00 | 2,449.00 | 2,389.00 | 2,420.00 | 0.1M |
| 2025-05-21 | 2,416.00 | 2,450.00 | 2,413.00 | 2,436.00 | 0.1M |
| 2025-05-20 | 2,543.00 | 2,550.00 | 2,413.00 | 2,413.00 | 0.1M |
| 2025-05-19 | 2,397.00 | 2,543.00 | 2,372.00 | 2,528.00 | 0.1M |
| 2025-05-16 | 2,375.00 | 2,409.00 | 2,352.00 | 2,396.00 | 0.1M |
| 2025-05-15 | 2,394.00 | 2,439.00 | 2,378.00 | 2,379.00 | 0.1M |
| 2025-05-14 | 2,434.00 | 2,438.00 | 2,355.00 | 2,420.00 | 0.1M |
| 2025-05-13 | 2,437.00 | 2,470.00 | 2,417.00 | 2,427.00 | 0.1M |
| 2025-05-12 | 2,466.00 | 2,520.00 | 2,402.00 | 2,424.00 | 0.2M |
| 2025-05-09 | 2,642.00 | 2,695.00 | 2,348.00 | 2,371.00 | 0.6M |
| 2025-05-08 | 2,597.00 | 2,617.00 | 2,559.00 | 2,607.00 | 0.1M |
| 2025-05-07 | 2,535.00 | 2,617.00 | 2,532.00 | 2,580.00 | 0.1M |
| 2025-05-02 | 2,540.00 | 2,560.00 | 2,513.00 | 2,534.00 | 0.1M |
| 2025-05-01 | 2,596.00 | 2,600.00 | 2,532.00 | 2,540.00 | 0.1M |
| 2025-04-30 | 2,645.00 | 2,645.00 | 2,569.00 | 2,591.00 | 0.1M |
| 2025-04-28 | 2,611.00 | 2,639.00 | 2,600.00 | 2,639.00 | 0.1M |
| 2025-04-25 | 2,595.00 | 2,637.00 | 2,578.00 | 2,601.00 | 0.1M |
| 2025-04-24 | 2,666.00 | 2,670.00 | 2,582.00 | 2,602.00 | 0.1M |
| 2025-04-23 | 2,650.00 | 2,683.00 | 2,618.00 | 2,662.00 | 0.1M |
| 2025-04-22 | 2,636.00 | 2,700.00 | 2,613.00 | 2,649.00 | 0.1M |
| 2025-04-21 | 2,579.00 | 2,674.00 | 2,576.00 | 2,662.00 | 0.1M |
| 2025-04-18 | 2,496.00 | 2,550.00 | 2,483.00 | 2,543.00 | 0.1M |
| 2025-04-17 | 2,449.00 | 2,486.00 | 2,426.00 | 2,483.00 | 0.1M |
| 2025-04-16 | 2,408.00 | 2,449.00 | 2,403.00 | 2,448.00 | 0.1M |
| 2025-04-15 | 2,389.00 | 2,409.00 | 2,378.00 | 2,388.00 | 0.0M |
| 2025-04-14 | 2,393.00 | 2,420.00 | 2,361.00 | 2,388.00 | 0.1M |
| 2025-04-11 | 2,252.00 | 2,352.00 | 2,228.00 | 2,349.00 | 0.1M |
| 2025-04-10 | 2,353.00 | 2,353.00 | 2,279.00 | 2,337.00 | 0.1M |
| 2025-04-09 | 2,233.00 | 2,241.00 | 2,175.00 | 2,207.00 | 0.1M |
| 2025-04-08 | 2,208.00 | 2,305.00 | 2,200.00 | 2,266.00 | 0.1M |
| 2025-04-07 | 2,085.00 | 2,177.00 | 2,034.00 | 2,131.00 | 0.2M |
| 2025-04-04 | 2,293.00 | 2,319.00 | 2,211.00 | 2,282.00 | 0.2M |
| 2025-04-03 | 2,268.00 | 2,386.00 | 2,255.00 | 2,386.00 | 0.2M |
| 2025-04-02 | 2,385.00 | 2,400.00 | 2,349.00 | 2,400.00 | 0.1M |
| 2025-04-01 | 2,410.00 | 2,429.00 | 2,393.00 | 2,405.00 | 0.1M |
| 2025-03-31 | 2,427.00 | 2,427.00 | 2,337.00 | 2,388.00 | 0.1M |
| 2025-03-28 | 2,410.00 | 2,492.00 | 2,405.00 | 2,462.00 | 0.2M |
| 2025-03-27 | 2,455.00 | 2,507.00 | 2,443.00 | 2,500.00 | 0.2M |
| 2025-03-26 | 2,478.00 | 2,499.00 | 2,454.00 | 2,475.00 | 0.1M |
| 2025-03-25 | 2,471.00 | 2,494.00 | 2,446.00 | 2,478.00 | 0.1M |
| 2025-03-24 | 2,519.00 | 2,520.00 | 2,462.00 | 2,472.00 | 0.2M |
| 2025-03-21 | 2,510.00 | 2,539.00 | 2,486.00 | 2,486.00 | 0.2M |
| 2025-03-19 | 2,530.00 | 2,570.00 | 2,509.00 | 2,537.00 | 0.1M |
| 2025-03-18 | 2,510.00 | 2,557.00 | 2,510.00 | 2,535.00 | 0.1M |
| 2025-03-17 | 2,530.00 | 2,539.00 | 2,493.00 | 2,510.00 | 0.2M |
| 2025-03-14 | 2,482.00 | 2,515.00 | 2,469.00 | 2,489.00 | 0.2M |
| 2025-03-13 | 2,489.00 | 2,529.00 | 2,481.00 | 2,513.00 | 0.1M |
| 2025-03-12 | 2,488.00 | 2,509.00 | 2,402.00 | 2,471.00 | 0.3M |
| 2025-03-11 | 2,341.00 | 2,458.00 | 2,292.00 | 2,455.00 | 0.4M |
| 2025-03-10 | 2,377.00 | 2,388.00 | 2,340.00 | 2,364.00 | 0.1M |
| 2025-03-07 | 2,379.00 | 2,403.00 | 2,343.00 | 2,378.00 | 0.1M |
| 2025-03-06 | 2,388.00 | 2,415.00 | 2,365.00 | 2,400.00 | 0.1M |
| 2025-03-05 | 2,313.00 | 2,388.00 | 2,313.00 | 2,360.00 | 0.1M |
| 2025-03-04 | 2,285.00 | 2,301.00 | 2,252.00 | 2,296.00 | 0.0M |
| 2025-03-03 | 2,325.00 | 2,337.00 | 2,269.00 | 2,288.00 | 0.1M |
| 2025-02-28 | 2,261.00 | 2,311.00 | 2,244.00 | 2,287.00 | 0.1M |
| 2025-02-27 | 2,233.00 | 2,277.00 | 2,229.00 | 2,260.00 | 0.1M |
| 2025-02-26 | 2,194.00 | 2,219.00 | 2,173.00 | 2,211.00 | 0.1M |
| 2025-02-25 | 2,156.00 | 2,219.00 | 2,156.00 | 2,194.00 | 0.1M |
| 2025-02-21 | 2,177.00 | 2,194.00 | 2,160.00 | 2,193.00 | 0.1M |
| 2025-02-20 | 2,241.00 | 2,260.00 | 2,178.00 | 2,200.00 | 0.1M |
| 2025-02-19 | 2,242.00 | 2,248.00 | 2,217.00 | 2,230.00 | 0.0M |
| 2025-02-18 | 2,237.00 | 2,248.00 | 2,213.00 | 2,244.00 | 0.0M |
| 2025-02-17 | 2,252.00 | 2,287.00 | 2,240.00 | 2,244.00 | 0.1M |
| 2025-02-14 | 2,250.00 | 2,258.00 | 2,208.00 | 2,209.00 | 0.1M |
| 2025-02-13 | 2,254.00 | 2,254.00 | 2,207.00 | 2,247.00 | 0.1M |
| 2025-02-12 | 2,254.00 | 2,254.00 | 2,214.00 | 2,245.00 | 0.1M |
| 2025-02-10 | 2,211.00 | 2,283.00 | 2,188.00 | 2,237.00 | 0.2M |
| 2025-02-07 | 1,983.00 | 2,255.00 | 1,976.00 | 2,198.00 | 0.4M |
| 2025-02-06 | 1,962.00 | 2,005.00 | 1,951.00 | 1,998.00 | 0.1M |
| 2025-02-05 | 1,965.00 | 1,994.00 | 1,965.00 | 1,973.00 | 0.0M |
| 2025-02-04 | 1,972.00 | 2,002.00 | 1,956.00 | 1,965.00 | 0.0M |
| 2025-02-03 | 2,001.00 | 2,010.00 | 1,961.00 | 1,971.00 | 0.1M |
| 2025-01-31 | 2,055.00 | 2,055.00 | 2,016.00 | 2,022.00 | 0.0M |
| 2025-01-30 | 2,008.00 | 2,065.00 | 1,998.00 | 2,065.00 | 0.1M |
| 2025-01-29 | 1,965.00 | 2,018.00 | 1,954.00 | 2,014.00 | 0.1M |
| 2025-01-28 | 1,954.00 | 1,964.00 | 1,940.00 | 1,954.00 | 0.0M |
| 2025-01-27 | 1,915.00 | 1,956.00 | 1,902.00 | 1,950.00 | 0.1M |
| 2025-01-24 | 1,861.00 | 1,897.00 | 1,856.00 | 1,884.00 | 0.1M |
| 2025-01-23 | 1,876.00 | 1,878.00 | 1,845.00 | 1,866.00 | 0.1M |
| 2025-01-22 | 1,888.00 | 1,898.00 | 1,868.00 | 1,886.00 | 0.1M |
| 2025-01-21 | 1,890.00 | 1,906.00 | 1,872.00 | 1,891.00 | 0.0M |
| 2025-01-20 | 1,870.00 | 1,889.00 | 1,860.00 | 1,885.00 | 0.0M |
| 2025-01-17 | 1,872.00 | 1,878.00 | 1,850.00 | 1,878.00 | 0.0M |
| 2025-01-16 | 1,862.00 | 1,876.00 | 1,840.00 | 1,862.00 | 0.0M |
| 2025-01-15 | 1,873.00 | 1,876.00 | 1,851.00 | 1,859.00 | 0.0M |
| 2025-01-14 | 1,888.00 | 1,894.00 | 1,839.00 | 1,860.00 | 0.1M |
| 2025-01-10 | 1,892.00 | 1,915.00 | 1,888.00 | 1,900.00 | 0.0M |
| 2025-01-09 | 1,911.00 | 1,916.00 | 1,873.00 | 1,873.00 | 0.1M |
| 2025-01-08 | 1,938.00 | 1,944.00 | 1,911.00 | 1,911.00 | 0.1M |
| 2025-01-07 | 1,964.00 | 1,964.00 | 1,924.00 | 1,949.00 | 0.1M |
| 2025-01-06 | 1,995.00 | 1,995.00 | 1,943.00 | 1,949.00 | 0.1M |