2,760.00
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 | 2,782.00 | 2,825.00 | 2,744.00 | 2,760.00 | 0.0M |
| 2025-09-25 | 2,837.00 | 2,837.00 | 2,790.00 | 2,805.00 | 0.0M |
| 2025-09-24 | 2,846.00 | 2,856.00 | 2,835.00 | 2,836.00 | 0.0M |
| 2025-09-22 | 2,822.00 | 2,863.00 | 2,810.00 | 2,853.00 | 0.0M |
| 2025-09-19 | 2,888.00 | 2,895.00 | 2,792.00 | 2,810.00 | 0.0M |
| 2025-09-18 | 2,833.00 | 2,900.00 | 2,833.00 | 2,862.00 | 0.0M |
| 2025-09-17 | 2,700.00 | 2,866.00 | 2,685.00 | 2,805.00 | 0.0M |
| 2025-09-16 | 2,617.00 | 2,640.00 | 2,605.00 | 2,638.00 | 0.0M |
| 2025-09-12 | 2,650.00 | 2,660.00 | 2,610.00 | 2,617.00 | 0.0M |
| 2025-09-11 | 2,680.00 | 2,694.00 | 2,650.00 | 2,664.00 | 0.0M |
| 2025-09-10 | 2,630.00 | 2,674.00 | 2,630.00 | 2,674.00 | 0.0M |
| 2025-09-09 | 2,620.00 | 2,629.00 | 2,615.00 | 2,629.00 | 0.0M |
| 2025-09-08 | 2,611.00 | 2,648.00 | 2,600.00 | 2,620.00 | 0.0M |
| 2025-09-05 | 2,597.00 | 2,610.00 | 2,580.00 | 2,587.00 | 0.0M |
| 2025-09-04 | 2,555.00 | 2,580.00 | 2,555.00 | 2,580.00 | 0.0M |
| 2025-09-03 | 2,541.00 | 2,570.00 | 2,541.00 | 2,554.00 | 0.0M |
| 2025-09-02 | 2,528.00 | 2,579.00 | 2,528.00 | 2,558.00 | 0.0M |
| 2025-09-01 | 2,558.00 | 2,558.00 | 2,508.00 | 2,521.00 | 0.0M |
| 2025-08-29 | 2,499.00 | 2,556.00 | 2,498.00 | 2,542.00 | 0.0M |
| 2025-08-28 | 2,468.00 | 2,491.00 | 2,468.00 | 2,485.00 | 0.0M |
| 2025-08-27 | 2,467.00 | 2,468.00 | 2,456.00 | 2,456.00 | 0.0M |
| 2025-08-26 | 2,460.00 | 2,463.00 | 2,446.00 | 2,463.00 | 0.0M |
| 2025-08-25 | 2,460.00 | 2,470.00 | 2,445.00 | 2,459.00 | 0.0M |
| 2025-08-22 | 2,448.00 | 2,457.00 | 2,445.00 | 2,445.00 | 0.0M |
| 2025-08-21 | 2,440.00 | 2,449.00 | 2,440.00 | 2,448.00 | 0.0M |
| 2025-08-20 | 2,432.00 | 2,449.00 | 2,432.00 | 2,446.00 | 0.0M |
| 2025-08-19 | 2,430.00 | 2,449.00 | 2,430.00 | 2,438.00 | 0.0M |
| 2025-08-18 | 2,431.00 | 2,442.00 | 2,426.00 | 2,439.00 | 0.0M |
| 2025-08-15 | 2,422.00 | 2,448.00 | 2,413.00 | 2,442.00 | 0.0M |
| 2025-08-14 | 2,450.00 | 2,452.00 | 2,401.00 | 2,405.00 | 0.0M |
| 2025-08-13 | 2,457.00 | 2,457.00 | 2,450.00 | 2,455.00 | 0.0M |
| 2025-08-12 | 2,450.00 | 2,459.00 | 2,443.00 | 2,457.00 | 0.0M |
| 2025-08-08 | 2,450.00 | 2,456.00 | 2,446.00 | 2,450.00 | 0.0M |
| 2025-08-07 | 2,442.00 | 2,450.00 | 2,442.00 | 2,450.00 | 0.0M |
| 2025-08-06 | 2,448.00 | 2,449.00 | 2,442.00 | 2,446.00 | 0.0M |
| 2025-08-05 | 2,418.00 | 2,448.00 | 2,418.00 | 2,447.00 | 0.0M |
| 2025-08-04 | 2,409.00 | 2,427.00 | 2,401.00 | 2,418.00 | 0.0M |
| 2025-08-01 | 2,418.00 | 2,450.00 | 2,379.00 | 2,409.00 | 0.0M |
| 2025-07-31 | 2,410.00 | 2,420.00 | 2,405.00 | 2,418.00 | 0.0M |
| 2025-07-30 | 2,397.00 | 2,405.00 | 2,390.00 | 2,405.00 | 0.0M |
| 2025-07-29 | 2,379.00 | 2,397.00 | 2,379.00 | 2,397.00 | 0.0M |
| 2025-07-28 | 2,379.00 | 2,379.00 | 2,372.00 | 2,376.00 | 0.0M |
| 2025-07-25 | 2,363.00 | 2,375.00 | 2,363.00 | 2,375.00 | 0.0M |
| 2025-07-24 | 2,367.00 | 2,367.00 | 2,357.00 | 2,363.00 | 0.0M |
| 2025-07-23 | 2,369.00 | 2,370.00 | 2,352.00 | 2,356.00 | 0.0M |
| 2025-07-22 | 2,371.00 | 2,374.00 | 2,345.00 | 2,363.00 | 0.0M |
| 2025-07-18 | 2,342.00 | 2,352.00 | 2,342.00 | 2,345.00 | 0.0M |
| 2025-07-17 | 2,333.00 | 2,342.00 | 2,332.00 | 2,338.00 | 0.0M |
| 2025-07-16 | 2,320.00 | 2,330.00 | 2,320.00 | 2,325.00 | 0.0M |
| 2025-07-15 | 2,311.00 | 2,323.00 | 2,311.00 | 2,320.00 | 0.0M |
| 2025-07-14 | 2,311.00 | 2,316.00 | 2,306.00 | 2,311.00 | 0.0M |
| 2025-07-11 | 2,317.00 | 2,320.00 | 2,308.00 | 2,311.00 | 0.0M |
| 2025-07-10 | 2,308.00 | 2,324.00 | 2,308.00 | 2,317.00 | 0.0M |
| 2025-07-09 | 2,305.00 | 2,307.00 | 2,298.00 | 2,307.00 | 0.0M |
| 2025-07-08 | 2,301.00 | 2,310.00 | 2,292.00 | 2,302.00 | 0.0M |
| 2025-07-07 | 2,294.00 | 2,301.00 | 2,286.00 | 2,300.00 | 0.0M |
| 2025-07-04 | 2,287.00 | 2,290.00 | 2,280.00 | 2,280.00 | 0.0M |
| 2025-07-03 | 2,280.00 | 2,286.00 | 2,280.00 | 2,281.00 | 0.0M |
| 2025-07-02 | 2,298.00 | 2,298.00 | 2,280.00 | 2,282.00 | 0.0M |
| 2025-07-01 | 2,286.00 | 2,296.00 | 2,284.00 | 2,290.00 | 0.0M |
| 2025-06-30 | 2,291.00 | 2,315.00 | 2,286.00 | 2,286.00 | 0.0M |
| 2025-06-27 | 2,286.00 | 2,297.00 | 2,276.00 | 2,286.00 | 0.0M |
| 2025-06-26 | 2,290.00 | 2,290.00 | 2,274.00 | 2,286.00 | 0.0M |
| 2025-06-25 | 2,298.00 | 2,298.00 | 2,280.00 | 2,280.00 | 0.0M |
| 2025-06-24 | 2,298.00 | 2,298.00 | 2,287.00 | 2,289.00 | 0.0M |
| 2025-06-23 | 2,281.00 | 2,290.00 | 2,271.00 | 2,283.00 | 0.0M |
| 2025-06-20 | 2,280.00 | 2,293.00 | 2,280.00 | 2,281.00 | 0.0M |
| 2025-06-19 | 2,275.00 | 2,285.00 | 2,271.00 | 2,280.00 | 0.0M |
| 2025-06-18 | 2,273.00 | 2,285.00 | 2,262.00 | 2,271.00 | 0.0M |
| 2025-06-17 | 2,300.00 | 2,300.00 | 2,253.00 | 2,272.00 | 0.0M |
| 2025-06-16 | 2,260.00 | 2,300.00 | 2,260.00 | 2,292.00 | 0.0M |
| 2025-06-13 | 2,245.00 | 2,250.00 | 2,240.00 | 2,250.00 | 0.0M |
| 2025-06-12 | 2,231.00 | 2,240.00 | 2,222.00 | 2,240.00 | 0.0M |
| 2025-06-11 | 2,228.00 | 2,231.00 | 2,220.00 | 2,231.00 | 0.0M |
| 2025-06-10 | 2,230.00 | 2,232.00 | 2,217.00 | 2,228.00 | 0.0M |
| 2025-06-09 | 2,235.00 | 2,239.00 | 2,214.00 | 2,214.00 | 0.0M |
| 2025-06-06 | 2,229.00 | 2,233.00 | 2,213.00 | 2,232.00 | 0.0M |
| 2025-06-05 | 2,232.00 | 2,234.00 | 2,215.00 | 2,219.00 | 0.0M |
| 2025-06-04 | 2,219.00 | 2,241.00 | 2,219.00 | 2,223.00 | 0.0M |
| 2025-06-03 | 2,192.00 | 2,217.00 | 2,187.00 | 2,215.00 | 0.0M |
| 2025-06-02 | 2,200.00 | 2,222.00 | 2,181.00 | 2,191.00 | 0.0M |
| 2025-05-30 | 2,167.00 | 2,199.00 | 2,167.00 | 2,199.00 | 0.0M |
| 2025-05-29 | 2,180.00 | 2,189.00 | 2,161.00 | 2,189.00 | 0.0M |
| 2025-05-28 | 2,160.00 | 2,182.00 | 2,160.00 | 2,180.00 | 0.0M |
| 2025-05-27 | 2,143.00 | 2,159.00 | 2,143.00 | 2,152.00 | 0.0M |
| 2025-05-26 | 2,155.00 | 2,155.00 | 2,142.00 | 2,143.00 | 0.0M |
| 2025-05-23 | 2,135.00 | 2,150.00 | 2,135.00 | 2,141.00 | 0.0M |
| 2025-05-22 | 2,123.00 | 2,139.00 | 2,123.00 | 2,138.00 | 0.0M |
| 2025-05-21 | 2,122.00 | 2,124.00 | 2,116.00 | 2,123.00 | 0.0M |
| 2025-05-20 | 2,115.00 | 2,124.00 | 2,115.00 | 2,122.00 | 0.0M |
| 2025-05-19 | 2,102.00 | 2,119.00 | 2,102.00 | 2,115.00 | 0.0M |
| 2025-05-16 | 2,103.00 | 2,108.00 | 2,100.00 | 2,101.00 | 0.0M |
| 2025-05-15 | 2,102.00 | 2,108.00 | 2,100.00 | 2,103.00 | 0.0M |
| 2025-05-14 | 2,113.00 | 2,119.00 | 2,102.00 | 2,109.00 | 0.0M |
| 2025-05-13 | 2,116.00 | 2,122.00 | 2,104.00 | 2,104.00 | 0.0M |
| 2025-05-12 | 2,115.00 | 2,120.00 | 2,106.00 | 2,113.00 | 0.0M |
| 2025-05-09 | 2,120.00 | 2,123.00 | 2,110.00 | 2,110.00 | 0.0M |
| 2025-05-08 | 2,135.00 | 2,135.00 | 2,108.00 | 2,108.00 | 0.0M |
| 2025-05-07 | 2,132.00 | 2,145.00 | 2,123.00 | 2,135.00 | 0.0M |
| 2025-05-02 | 2,134.00 | 2,134.00 | 2,121.00 | 2,124.00 | 0.0M |
| 2025-05-01 | 2,124.00 | 2,134.00 | 2,121.00 | 2,124.00 | 0.0M |
| 2025-04-30 | 2,126.00 | 2,133.00 | 2,121.00 | 2,133.00 | 0.0M |
| 2025-04-28 | 2,136.00 | 2,137.00 | 2,124.00 | 2,134.00 | 0.0M |
| 2025-04-25 | 2,130.00 | 2,138.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2025-04-24 | 2,122.00 | 2,139.00 | 2,121.00 | 2,130.00 | 0.0M |
| 2025-04-23 | 2,136.00 | 2,143.00 | 2,120.00 | 2,121.00 | 0.0M |
| 2025-04-22 | 2,115.00 | 2,138.00 | 2,112.00 | 2,138.00 | 0.0M |
| 2025-04-21 | 2,119.00 | 2,119.00 | 2,107.00 | 2,115.00 | 0.0M |
| 2025-04-18 | 2,118.00 | 2,118.00 | 2,100.00 | 2,102.00 | 0.0M |
| 2025-04-17 | 2,115.00 | 2,115.00 | 2,106.00 | 2,106.00 | 0.0M |
| 2025-04-16 | 2,109.00 | 2,115.00 | 2,100.00 | 2,115.00 | 0.0M |
| 2025-04-15 | 2,119.00 | 2,119.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-04-14 | 2,100.00 | 2,119.00 | 2,100.00 | 2,101.00 | 0.0M |
| 2025-04-11 | 2,077.00 | 2,106.00 | 2,063.00 | 2,100.00 | 0.0M |
| 2025-04-10 | 2,120.00 | 2,149.00 | 2,088.00 | 2,108.00 | 0.0M |
| 2025-04-09 | 2,086.00 | 2,086.00 | 2,066.00 | 2,070.00 | 0.0M |
| 2025-04-08 | 2,052.00 | 2,097.00 | 2,032.00 | 2,086.00 | 0.0M |
| 2025-04-07 | 2,008.00 | 2,028.00 | 1,998.00 | 2,017.00 | 0.0M |
| 2025-04-04 | 2,080.00 | 2,097.00 | 2,076.00 | 2,083.00 | 0.0M |
| 2025-04-03 | 2,100.00 | 2,120.00 | 2,099.00 | 2,104.00 | 0.0M |
| 2025-04-02 | 2,139.00 | 2,139.00 | 2,121.00 | 2,121.00 | 0.0M |
| 2025-04-01 | 2,141.00 | 2,148.00 | 2,138.00 | 2,138.00 | 0.0M |
| 2025-03-31 | 2,158.00 | 2,178.00 | 2,135.00 | 2,140.00 | 0.0M |
| 2025-03-28 | 2,143.00 | 2,176.00 | 2,123.00 | 2,152.00 | 0.0M |
| 2025-03-27 | 2,215.00 | 2,218.00 | 2,212.00 | 2,213.00 | 0.0M |
| 2025-03-26 | 2,216.00 | 2,219.00 | 2,209.00 | 2,214.00 | 0.0M |
| 2025-03-25 | 2,206.00 | 2,214.00 | 2,206.00 | 2,210.00 | 0.0M |
| 2025-03-24 | 2,199.00 | 2,209.00 | 2,199.00 | 2,206.00 | 0.0M |
| 2025-03-21 | 2,198.00 | 2,200.00 | 2,195.00 | 2,198.00 | 0.0M |
| 2025-03-19 | 2,198.00 | 2,199.00 | 2,193.00 | 2,196.00 | 0.0M |
| 2025-03-18 | 2,192.00 | 2,204.00 | 2,192.00 | 2,199.00 | 0.0M |
| 2025-03-17 | 2,188.00 | 2,193.00 | 2,180.00 | 2,193.00 | 0.0M |
| 2025-03-14 | 2,196.00 | 2,205.00 | 2,195.00 | 2,195.00 | 0.0M |
| 2025-03-13 | 2,196.00 | 2,210.00 | 2,192.00 | 2,199.00 | 0.0M |
| 2025-03-12 | 2,200.00 | 2,200.00 | 2,191.00 | 2,198.00 | 0.0M |
| 2025-03-11 | 2,200.00 | 2,206.00 | 2,190.00 | 2,202.00 | 0.0M |
| 2025-03-10 | 2,211.00 | 2,211.00 | 2,200.00 | 2,205.00 | 0.0M |
| 2025-03-07 | 2,215.00 | 2,216.00 | 2,205.00 | 2,211.00 | 0.0M |
| 2025-03-06 | 2,212.00 | 2,224.00 | 2,210.00 | 2,220.00 | 0.0M |
| 2025-03-05 | 2,209.00 | 2,209.00 | 2,204.00 | 2,209.00 | 0.0M |
| 2025-03-04 | 2,201.00 | 2,214.00 | 2,201.00 | 2,209.00 | 0.0M |
| 2025-03-03 | 2,220.00 | 2,232.00 | 2,211.00 | 2,212.00 | 0.0M |
| 2025-02-28 | 2,230.00 | 2,234.00 | 2,200.00 | 2,234.00 | 0.0M |
| 2025-02-27 | 2,161.00 | 2,230.00 | 2,161.00 | 2,219.00 | 0.0M |
| 2025-02-26 | 2,102.00 | 2,114.00 | 2,100.00 | 2,101.00 | 0.0M |
| 2025-02-25 | 2,113.00 | 2,125.00 | 2,107.00 | 2,111.00 | 0.0M |
| 2025-02-21 | 2,110.00 | 2,114.00 | 2,108.00 | 2,113.00 | 0.0M |
| 2025-02-20 | 2,115.00 | 2,115.00 | 2,110.00 | 2,110.00 | 0.0M |
| 2025-02-19 | 2,118.00 | 2,118.00 | 2,111.00 | 2,115.00 | 0.0M |
| 2025-02-18 | 2,127.00 | 2,127.00 | 2,119.00 | 2,119.00 | 0.0M |
| 2025-02-17 | 2,128.00 | 2,128.00 | 2,111.00 | 2,127.00 | 0.0M |
| 2025-02-14 | 2,124.00 | 2,133.00 | 2,106.00 | 2,127.00 | 0.0M |
| 2025-02-13 | 2,145.00 | 2,145.00 | 2,116.00 | 2,139.00 | 0.0M |
| 2025-02-12 | 2,118.00 | 2,148.00 | 2,114.00 | 2,148.00 | 0.0M |
| 2025-02-10 | 2,139.00 | 2,140.00 | 2,105.00 | 2,120.00 | 0.0M |
| 2025-02-07 | 2,150.00 | 2,150.00 | 2,133.00 | 2,139.00 | 0.0M |
| 2025-02-06 | 2,137.00 | 2,150.00 | 2,137.00 | 2,150.00 | 0.0M |
| 2025-02-05 | 2,111.00 | 2,160.00 | 2,100.00 | 2,150.00 | 0.0M |
| 2025-02-04 | 2,100.00 | 2,111.00 | 2,098.00 | 2,111.00 | 0.0M |
| 2025-02-03 | 2,100.00 | 2,100.00 | 2,080.00 | 2,080.00 | 0.0M |
| 2025-01-31 | 2,094.00 | 2,120.00 | 2,092.00 | 2,105.00 | 0.0M |
| 2025-01-30 | 2,092.00 | 2,096.00 | 2,092.00 | 2,094.00 | 0.0M |
| 2025-01-29 | 2,092.00 | 2,092.00 | 2,081.00 | 2,090.00 | 0.0M |
| 2025-01-28 | 2,080.00 | 2,083.00 | 2,079.00 | 2,080.00 | 0.0M |
| 2025-01-27 | 2,073.00 | 2,077.00 | 2,063.00 | 2,067.00 | 0.0M |
| 2025-01-24 | 2,049.00 | 2,070.00 | 2,046.00 | 2,070.00 | 0.0M |
| 2025-01-23 | 2,050.00 | 2,064.00 | 2,049.00 | 2,049.00 | 0.0M |
| 2025-01-22 | 2,061.00 | 2,062.00 | 2,053.00 | 2,053.00 | 0.0M |
| 2025-01-21 | 2,062.00 | 2,065.00 | 2,061.00 | 2,065.00 | 0.0M |
| 2025-01-20 | 2,066.00 | 2,067.00 | 2,051.00 | 2,061.00 | 0.0M |
| 2025-01-17 | 2,053.00 | 2,060.00 | 2,045.00 | 2,045.00 | 0.0M |
| 2025-01-16 | 2,075.00 | 2,080.00 | 2,067.00 | 2,068.00 | 0.0M |
| 2025-01-15 | 2,070.00 | 2,072.00 | 2,070.00 | 2,072.00 | 0.0M |
| 2025-01-14 | 2,072.00 | 2,072.00 | 2,057.00 | 2,070.00 | 0.0M |
| 2025-01-10 | 2,046.00 | 2,060.00 | 2,046.00 | 2,060.00 | 0.0M |
| 2025-01-09 | 2,054.00 | 2,070.00 | 2,046.00 | 2,064.00 | 0.0M |
| 2025-01-08 | 2,055.00 | 2,056.00 | 2,045.00 | 2,054.00 | 0.0M |
| 2025-01-07 | 2,049.00 | 2,051.00 | 2,044.00 | 2,050.00 | 0.0M |
| 2025-01-06 | 2,029.00 | 2,040.00 | 2,028.00 | 2,040.00 | 0.0M |