1,548.00
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 | 1,516.00 | 1,559.00 | 1,516.00 | 1,548.00 | 0.1M |
| 2025-09-25 | 1,515.00 | 1,534.00 | 1,515.00 | 1,532.00 | 0.1M |
| 2025-09-24 | 1,550.00 | 1,555.00 | 1,523.00 | 1,529.00 | 0.1M |
| 2025-09-22 | 1,504.00 | 1,575.00 | 1,500.00 | 1,565.00 | 0.1M |
| 2025-09-19 | 1,520.00 | 1,534.00 | 1,497.00 | 1,505.00 | 0.1M |
| 2025-09-18 | 1,465.00 | 1,505.00 | 1,455.00 | 1,500.00 | 0.1M |
| 2025-09-17 | 1,480.00 | 1,492.00 | 1,456.00 | 1,465.00 | 0.1M |
| 2025-09-16 | 1,478.00 | 1,501.00 | 1,475.00 | 1,486.00 | 0.1M |
| 2025-09-12 | 1,472.00 | 1,481.00 | 1,470.00 | 1,474.00 | 0.1M |
| 2025-09-11 | 1,473.00 | 1,482.00 | 1,456.00 | 1,465.00 | 0.0M |
| 2025-09-10 | 1,490.00 | 1,490.00 | 1,461.00 | 1,477.00 | 0.1M |
| 2025-09-09 | 1,472.00 | 1,504.00 | 1,468.00 | 1,477.00 | 0.1M |
| 2025-09-08 | 1,470.00 | 1,482.00 | 1,461.00 | 1,472.00 | 0.1M |
| 2025-09-05 | 1,446.00 | 1,469.00 | 1,446.00 | 1,466.00 | 0.1M |
| 2025-09-04 | 1,420.00 | 1,448.00 | 1,416.00 | 1,445.00 | 0.1M |
| 2025-09-03 | 1,404.00 | 1,439.00 | 1,404.00 | 1,419.00 | 0.1M |
| 2025-09-02 | 1,414.00 | 1,430.00 | 1,404.00 | 1,406.00 | 0.0M |
| 2025-09-01 | 1,406.00 | 1,406.00 | 1,387.00 | 1,406.00 | 0.1M |
| 2025-08-29 | 1,408.00 | 1,420.00 | 1,400.00 | 1,413.00 | 0.1M |
| 2025-08-28 | 1,410.00 | 1,415.00 | 1,400.00 | 1,408.00 | 0.0M |
| 2025-08-27 | 1,432.00 | 1,436.00 | 1,398.00 | 1,406.00 | 0.1M |
| 2025-08-26 | 1,441.00 | 1,455.00 | 1,427.00 | 1,448.00 | 0.1M |
| 2025-08-25 | 1,461.00 | 1,464.00 | 1,439.00 | 1,439.00 | 0.0M |
| 2025-08-22 | 1,423.00 | 1,446.00 | 1,422.00 | 1,439.00 | 0.1M |
| 2025-08-21 | 1,404.00 | 1,414.00 | 1,395.00 | 1,406.00 | 0.0M |
| 2025-08-20 | 1,404.00 | 1,420.00 | 1,403.00 | 1,404.00 | 0.0M |
| 2025-08-19 | 1,403.00 | 1,424.00 | 1,395.00 | 1,424.00 | 0.0M |
| 2025-08-18 | 1,395.00 | 1,414.00 | 1,394.00 | 1,403.00 | 0.0M |
| 2025-08-15 | 1,382.00 | 1,397.00 | 1,382.00 | 1,395.00 | 0.1M |
| 2025-08-14 | 1,430.00 | 1,430.00 | 1,382.00 | 1,388.00 | 0.1M |
| 2025-08-13 | 1,385.00 | 1,436.00 | 1,380.00 | 1,431.00 | 0.2M |
| 2025-08-12 | 1,390.00 | 1,407.00 | 1,372.00 | 1,388.00 | 0.3M |
| 2025-08-08 | 1,385.00 | 1,405.00 | 1,375.00 | 1,384.00 | 0.3M |
| 2025-08-07 | 1,393.00 | 1,397.00 | 1,356.00 | 1,370.00 | 0.3M |
| 2025-08-06 | 1,585.00 | 1,607.00 | 1,338.00 | 1,393.00 | 0.5M |
| 2025-08-05 | 1,578.00 | 1,605.00 | 1,568.00 | 1,592.00 | 0.1M |
| 2025-08-04 | 1,559.00 | 1,578.00 | 1,549.00 | 1,575.00 | 0.1M |
| 2025-08-01 | 1,563.00 | 1,604.00 | 1,550.00 | 1,599.00 | 0.1M |
| 2025-07-31 | 1,548.00 | 1,592.00 | 1,545.00 | 1,579.00 | 0.1M |
| 2025-07-30 | 1,524.00 | 1,553.00 | 1,512.00 | 1,543.00 | 0.1M |
| 2025-07-29 | 1,525.00 | 1,552.00 | 1,523.00 | 1,533.00 | 0.1M |
| 2025-07-28 | 1,517.00 | 1,525.00 | 1,501.00 | 1,525.00 | 0.1M |
| 2025-07-25 | 1,500.00 | 1,506.00 | 1,490.00 | 1,501.00 | 0.0M |
| 2025-07-24 | 1,493.00 | 1,507.00 | 1,479.00 | 1,501.00 | 0.1M |
| 2025-07-23 | 1,444.00 | 1,491.00 | 1,431.00 | 1,477.00 | 0.1M |
| 2025-07-22 | 1,420.00 | 1,437.00 | 1,418.00 | 1,422.00 | 0.1M |
| 2025-07-18 | 1,435.00 | 1,442.00 | 1,421.00 | 1,421.00 | 0.0M |
| 2025-07-17 | 1,427.00 | 1,434.00 | 1,414.00 | 1,431.00 | 0.0M |
| 2025-07-16 | 1,438.00 | 1,451.00 | 1,432.00 | 1,437.00 | 0.1M |
| 2025-07-15 | 1,430.00 | 1,445.00 | 1,415.00 | 1,438.00 | 0.1M |
| 2025-07-14 | 1,425.00 | 1,434.00 | 1,410.00 | 1,421.00 | 0.0M |
| 2025-07-11 | 1,430.00 | 1,433.00 | 1,413.00 | 1,428.00 | 0.1M |
| 2025-07-10 | 1,420.00 | 1,445.00 | 1,396.00 | 1,415.00 | 0.1M |
| 2025-07-09 | 1,400.00 | 1,442.00 | 1,399.00 | 1,421.00 | 0.1M |
| 2025-07-08 | 1,371.00 | 1,398.00 | 1,367.00 | 1,389.00 | 0.0M |
| 2025-07-07 | 1,390.00 | 1,393.00 | 1,363.00 | 1,373.00 | 0.1M |
| 2025-07-04 | 1,399.00 | 1,424.00 | 1,382.00 | 1,382.00 | 0.1M |
| 2025-07-03 | 1,348.00 | 1,374.00 | 1,348.00 | 1,369.00 | 0.1M |
| 2025-07-02 | 1,330.00 | 1,349.00 | 1,327.00 | 1,339.00 | 0.1M |
| 2025-07-01 | 1,331.00 | 1,360.00 | 1,318.00 | 1,347.00 | 0.1M |
| 2025-06-30 | 1,335.00 | 1,383.00 | 1,333.00 | 1,351.00 | 0.2M |
| 2025-06-27 | 1,300.00 | 1,329.00 | 1,296.00 | 1,318.00 | 0.1M |
| 2025-06-26 | 1,282.00 | 1,302.00 | 1,280.00 | 1,293.00 | 0.1M |
| 2025-06-25 | 1,250.00 | 1,285.00 | 1,247.00 | 1,284.00 | 0.1M |
| 2025-06-24 | 1,259.00 | 1,264.00 | 1,247.00 | 1,250.00 | 0.1M |
| 2025-06-23 | 1,240.00 | 1,248.00 | 1,226.00 | 1,242.00 | 0.1M |
| 2025-06-20 | 1,253.00 | 1,279.00 | 1,250.00 | 1,263.00 | 0.1M |
| 2025-06-19 | 1,280.00 | 1,282.00 | 1,250.00 | 1,257.00 | 0.1M |
| 2025-06-18 | 1,288.00 | 1,312.00 | 1,282.00 | 1,284.00 | 0.1M |
| 2025-06-17 | 1,209.00 | 1,291.00 | 1,209.00 | 1,291.00 | 0.2M |
| 2025-06-16 | 1,205.00 | 1,219.00 | 1,191.00 | 1,207.00 | 0.1M |
| 2025-06-13 | 1,225.00 | 1,225.00 | 1,187.00 | 1,187.00 | 0.1M |
| 2025-06-12 | 1,251.00 | 1,259.00 | 1,234.00 | 1,242.00 | 0.0M |
| 2025-06-11 | 1,230.00 | 1,257.00 | 1,230.00 | 1,254.00 | 0.0M |
| 2025-06-10 | 1,226.00 | 1,242.00 | 1,214.00 | 1,228.00 | 0.1M |
| 2025-06-09 | 1,237.00 | 1,249.00 | 1,221.00 | 1,222.00 | 0.1M |
| 2025-06-06 | 1,225.00 | 1,250.00 | 1,220.00 | 1,220.00 | 0.1M |
| 2025-06-05 | 1,230.00 | 1,243.00 | 1,221.00 | 1,228.00 | 0.0M |
| 2025-06-04 | 1,235.00 | 1,248.00 | 1,215.00 | 1,230.00 | 0.2M |
| 2025-06-03 | 1,238.00 | 1,242.00 | 1,205.00 | 1,224.00 | 0.1M |
| 2025-06-02 | 1,226.00 | 1,239.00 | 1,218.00 | 1,236.00 | 0.0M |
| 2025-05-30 | 1,216.00 | 1,253.00 | 1,214.00 | 1,246.00 | 0.1M |
| 2025-05-29 | 1,219.00 | 1,236.00 | 1,218.00 | 1,225.00 | 0.1M |
| 2025-05-28 | 1,219.00 | 1,228.00 | 1,213.00 | 1,217.00 | 0.0M |
| 2025-05-27 | 1,197.00 | 1,204.00 | 1,181.00 | 1,202.00 | 0.0M |
| 2025-05-26 | 1,213.00 | 1,215.00 | 1,198.00 | 1,199.00 | 0.0M |
| 2025-05-23 | 1,212.00 | 1,216.00 | 1,198.00 | 1,200.00 | 0.0M |
| 2025-05-22 | 1,200.00 | 1,205.00 | 1,188.00 | 1,200.00 | 0.1M |
| 2025-05-21 | 1,210.00 | 1,224.00 | 1,205.00 | 1,213.00 | 0.0M |
| 2025-05-20 | 1,232.00 | 1,250.00 | 1,200.00 | 1,207.00 | 0.1M |
| 2025-05-19 | 1,210.00 | 1,226.00 | 1,205.00 | 1,218.00 | 0.1M |
| 2025-05-16 | 1,192.00 | 1,231.00 | 1,190.00 | 1,205.00 | 0.1M |
| 2025-05-15 | 1,248.00 | 1,249.00 | 1,172.00 | 1,198.00 | 0.2M |
| 2025-05-14 | 1,236.00 | 1,264.00 | 1,215.00 | 1,253.00 | 0.1M |
| 2025-05-13 | 1,253.00 | 1,274.00 | 1,238.00 | 1,251.00 | 0.1M |
| 2025-05-12 | 1,223.00 | 1,237.00 | 1,221.00 | 1,235.00 | 0.1M |
| 2025-05-09 | 1,193.00 | 1,213.00 | 1,193.00 | 1,210.00 | 0.0M |
| 2025-05-08 | 1,180.00 | 1,192.00 | 1,165.00 | 1,181.00 | 0.0M |
| 2025-05-07 | 1,192.00 | 1,192.00 | 1,175.00 | 1,179.00 | 0.0M |
| 2025-05-02 | 1,210.00 | 1,214.00 | 1,199.00 | 1,204.00 | 0.0M |
| 2025-05-01 | 1,211.00 | 1,221.00 | 1,202.00 | 1,207.00 | 0.1M |
| 2025-04-30 | 1,215.00 | 1,225.00 | 1,207.00 | 1,224.00 | 0.1M |
| 2025-04-28 | 1,213.00 | 1,222.00 | 1,202.00 | 1,211.00 | 0.1M |
| 2025-04-25 | 1,186.00 | 1,224.00 | 1,185.00 | 1,208.00 | 0.1M |
| 2025-04-24 | 1,184.00 | 1,197.00 | 1,169.00 | 1,173.00 | 0.0M |
| 2025-04-23 | 1,162.00 | 1,172.00 | 1,153.00 | 1,165.00 | 0.1M |
| 2025-04-22 | 1,136.00 | 1,143.00 | 1,126.00 | 1,137.00 | 0.1M |
| 2025-04-21 | 1,150.00 | 1,151.00 | 1,123.00 | 1,137.00 | 0.1M |
| 2025-04-18 | 1,134.00 | 1,178.00 | 1,134.00 | 1,175.00 | 0.2M |
| 2025-04-17 | 1,117.00 | 1,127.00 | 1,108.00 | 1,126.00 | 0.1M |
| 2025-04-16 | 1,160.00 | 1,160.00 | 1,114.00 | 1,122.00 | 0.1M |
| 2025-04-15 | 1,154.00 | 1,177.00 | 1,149.00 | 1,159.00 | 0.1M |
| 2025-04-14 | 1,145.00 | 1,160.00 | 1,136.00 | 1,151.00 | 0.1M |
| 2025-04-11 | 1,093.00 | 1,127.00 | 1,065.00 | 1,127.00 | 0.1M |
| 2025-04-10 | 1,187.00 | 1,187.00 | 1,119.00 | 1,150.00 | 0.3M |
| 2025-04-09 | 1,098.00 | 1,098.00 | 1,018.00 | 1,055.00 | 0.5M |
| 2025-04-08 | 1,098.00 | 1,142.00 | 1,075.00 | 1,128.00 | 0.3M |
| 2025-04-07 | 1,101.00 | 1,108.00 | 1,026.00 | 1,038.00 | 0.4M |
| 2025-04-04 | 1,243.00 | 1,243.00 | 1,151.00 | 1,177.00 | 0.1M |
| 2025-04-03 | 1,304.00 | 1,310.00 | 1,281.00 | 1,298.00 | 0.1M |
| 2025-04-02 | 1,354.00 | 1,378.00 | 1,352.00 | 1,364.00 | 0.1M |
| 2025-04-01 | 1,378.00 | 1,378.00 | 1,353.00 | 1,356.00 | 0.1M |
| 2025-03-31 | 1,398.00 | 1,398.00 | 1,362.00 | 1,369.00 | 0.1M |
| 2025-03-28 | 1,442.00 | 1,456.00 | 1,423.00 | 1,428.00 | 0.1M |
| 2025-03-27 | 1,480.00 | 1,488.00 | 1,460.00 | 1,486.00 | 0.1M |
| 2025-03-26 | 1,480.00 | 1,497.00 | 1,465.00 | 1,495.00 | 0.1M |
| 2025-03-25 | 1,481.00 | 1,495.00 | 1,477.00 | 1,483.00 | 0.0M |
| 2025-03-24 | 1,520.00 | 1,525.00 | 1,477.00 | 1,481.00 | 0.0M |
| 2025-03-21 | 1,495.00 | 1,534.00 | 1,494.00 | 1,503.00 | 0.1M |
| 2025-03-19 | 1,495.00 | 1,513.00 | 1,491.00 | 1,495.00 | 0.0M |
| 2025-03-18 | 1,524.00 | 1,524.00 | 1,504.00 | 1,508.00 | 0.0M |
| 2025-03-17 | 1,518.00 | 1,525.00 | 1,494.00 | 1,495.00 | 0.0M |
| 2025-03-14 | 1,481.00 | 1,512.00 | 1,481.00 | 1,500.00 | 0.1M |
| 2025-03-13 | 1,490.00 | 1,498.00 | 1,471.00 | 1,478.00 | 0.0M |
| 2025-03-12 | 1,460.00 | 1,498.00 | 1,454.00 | 1,490.00 | 0.1M |
| 2025-03-11 | 1,460.00 | 1,476.00 | 1,442.00 | 1,471.00 | 0.0M |
| 2025-03-10 | 1,476.00 | 1,501.00 | 1,475.00 | 1,489.00 | 0.0M |
| 2025-03-07 | 1,479.00 | 1,510.00 | 1,467.00 | 1,476.00 | 0.1M |
| 2025-03-06 | 1,464.00 | 1,495.00 | 1,454.00 | 1,495.00 | 0.1M |
| 2025-03-05 | 1,430.00 | 1,454.00 | 1,429.00 | 1,451.00 | 0.0M |
| 2025-03-04 | 1,459.00 | 1,470.00 | 1,422.00 | 1,422.00 | 0.1M |
| 2025-03-03 | 1,458.00 | 1,464.00 | 1,437.00 | 1,453.00 | 0.0M |
| 2025-02-28 | 1,473.00 | 1,475.00 | 1,426.00 | 1,441.00 | 0.1M |
| 2025-02-27 | 1,453.00 | 1,490.00 | 1,453.00 | 1,485.00 | 0.1M |
| 2025-02-26 | 1,455.00 | 1,455.00 | 1,431.00 | 1,453.00 | 0.1M |
| 2025-02-25 | 1,480.00 | 1,489.00 | 1,457.00 | 1,457.00 | 0.1M |
| 2025-02-21 | 1,490.00 | 1,520.00 | 1,490.00 | 1,511.00 | 0.1M |
| 2025-02-20 | 1,480.00 | 1,497.00 | 1,479.00 | 1,486.00 | 0.1M |
| 2025-02-19 | 1,494.00 | 1,504.00 | 1,481.00 | 1,483.00 | 0.1M |
| 2025-02-18 | 1,477.00 | 1,500.00 | 1,470.00 | 1,496.00 | 0.1M |
| 2025-02-17 | 1,480.00 | 1,483.00 | 1,463.00 | 1,478.00 | 0.1M |
| 2025-02-14 | 1,490.00 | 1,493.00 | 1,460.00 | 1,482.00 | 0.1M |
| 2025-02-13 | 1,515.00 | 1,525.00 | 1,484.00 | 1,489.00 | 0.1M |
| 2025-02-12 | 1,650.00 | 1,652.00 | 1,479.00 | 1,513.00 | 0.3M |
| 2025-02-10 | 1,630.00 | 1,630.00 | 1,599.00 | 1,610.00 | 0.1M |
| 2025-02-07 | 1,604.00 | 1,634.00 | 1,594.00 | 1,631.00 | 0.0M |
| 2025-02-06 | 1,587.00 | 1,605.00 | 1,587.00 | 1,604.00 | 0.0M |
| 2025-02-05 | 1,598.00 | 1,610.00 | 1,579.00 | 1,594.00 | 0.0M |
| 2025-02-04 | 1,588.00 | 1,611.00 | 1,573.00 | 1,583.00 | 0.1M |
| 2025-02-03 | 1,614.00 | 1,621.00 | 1,564.00 | 1,564.00 | 0.1M |
| 2025-01-31 | 1,657.00 | 1,657.00 | 1,626.00 | 1,641.00 | 0.0M |
| 2025-01-30 | 1,650.00 | 1,660.00 | 1,633.00 | 1,651.00 | 0.0M |
| 2025-01-29 | 1,680.00 | 1,685.00 | 1,658.00 | 1,664.00 | 0.0M |
| 2025-01-28 | 1,652.00 | 1,699.00 | 1,637.00 | 1,676.00 | 0.1M |
| 2025-01-27 | 1,728.00 | 1,729.00 | 1,677.00 | 1,677.00 | 0.0M |
| 2025-01-24 | 1,728.00 | 1,749.00 | 1,716.00 | 1,723.00 | 0.0M |
| 2025-01-23 | 1,731.00 | 1,732.00 | 1,718.00 | 1,719.00 | 0.0M |
| 2025-01-22 | 1,700.00 | 1,742.00 | 1,687.00 | 1,731.00 | 0.0M |
| 2025-01-21 | 1,698.00 | 1,698.00 | 1,675.00 | 1,681.00 | 0.0M |
| 2025-01-20 | 1,665.00 | 1,680.00 | 1,649.00 | 1,677.00 | 0.0M |
| 2025-01-17 | 1,652.00 | 1,665.00 | 1,635.00 | 1,652.00 | 0.0M |
| 2025-01-16 | 1,683.00 | 1,683.00 | 1,660.00 | 1,670.00 | 0.0M |
| 2025-01-15 | 1,667.00 | 1,689.00 | 1,661.00 | 1,665.00 | 0.1M |
| 2025-01-14 | 1,714.00 | 1,724.00 | 1,668.00 | 1,688.00 | 0.0M |
| 2025-01-10 | 1,746.00 | 1,746.00 | 1,721.00 | 1,726.00 | 0.0M |
| 2025-01-09 | 1,760.00 | 1,763.00 | 1,743.00 | 1,763.00 | 0.0M |
| 2025-01-08 | 1,756.00 | 1,779.00 | 1,740.00 | 1,770.00 | 0.0M |
| 2025-01-07 | 1,795.00 | 1,812.00 | 1,770.00 | 1,788.00 | 0.1M |
| 2025-01-06 | 1,803.00 | 1,803.00 | 1,738.00 | 1,755.00 | 0.1M |