2,771.00
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 | 2,736.00 | 2,771.00 | 2,734.00 | 2,771.00 | 0.2M |
| 2025-09-25 | 2,740.00 | 2,740.00 | 2,733.00 | 2,735.00 | 0.1M |
| 2025-09-24 | 2,739.00 | 2,740.00 | 2,725.00 | 2,736.00 | 0.1M |
| 2025-09-22 | 2,735.00 | 2,742.00 | 2,723.00 | 2,725.00 | 0.0M |
| 2025-09-19 | 2,705.00 | 2,743.00 | 2,690.00 | 2,743.00 | 0.0M |
| 2025-09-18 | 2,672.00 | 2,704.00 | 2,671.00 | 2,697.00 | 0.0M |
| 2025-09-17 | 2,662.00 | 2,679.00 | 2,657.00 | 2,672.00 | 0.0M |
| 2025-09-16 | 2,667.00 | 2,668.00 | 2,657.00 | 2,662.00 | 0.0M |
| 2025-09-12 | 2,652.00 | 2,662.00 | 2,651.00 | 2,652.00 | 0.0M |
| 2025-09-11 | 2,675.00 | 2,679.00 | 2,653.00 | 2,654.00 | 0.0M |
| 2025-09-10 | 2,665.00 | 2,675.00 | 2,661.00 | 2,664.00 | 0.0M |
| 2025-09-09 | 2,666.00 | 2,678.00 | 2,653.00 | 2,663.00 | 0.0M |
| 2025-09-08 | 2,682.00 | 2,682.00 | 2,650.00 | 2,650.00 | 0.1M |
| 2025-09-05 | 2,648.00 | 2,664.00 | 2,636.00 | 2,654.00 | 0.0M |
| 2025-09-04 | 2,664.00 | 2,665.00 | 2,650.00 | 2,654.00 | 0.0M |
| 2025-09-03 | 2,668.00 | 2,690.00 | 2,656.00 | 2,662.00 | 0.0M |
| 2025-09-02 | 2,655.00 | 2,670.00 | 2,650.00 | 2,655.00 | 0.0M |
| 2025-09-01 | 2,642.00 | 2,664.00 | 2,639.00 | 2,640.00 | 0.0M |
| 2025-08-29 | 2,678.00 | 2,678.00 | 2,636.00 | 2,636.00 | 0.0M |
| 2025-08-28 | 2,670.00 | 2,684.00 | 2,664.00 | 2,670.00 | 0.0M |
| 2025-08-27 | 2,686.00 | 2,686.00 | 2,671.00 | 2,677.00 | 0.0M |
| 2025-08-26 | 2,701.00 | 2,719.00 | 2,685.00 | 2,685.00 | 0.0M |
| 2025-08-25 | 2,712.00 | 2,720.00 | 2,708.00 | 2,720.00 | 0.0M |
| 2025-08-22 | 2,706.00 | 2,706.00 | 2,680.00 | 2,698.00 | 0.0M |
| 2025-08-21 | 2,738.00 | 2,738.00 | 2,703.00 | 2,704.00 | 0.0M |
| 2025-08-20 | 2,730.00 | 2,748.00 | 2,725.00 | 2,738.00 | 0.0M |
| 2025-08-19 | 2,741.00 | 2,748.00 | 2,724.00 | 2,730.00 | 0.0M |
| 2025-08-18 | 2,728.00 | 2,750.00 | 2,720.00 | 2,743.00 | 0.0M |
| 2025-08-15 | 2,695.00 | 2,709.00 | 2,680.00 | 2,695.00 | 0.0M |
| 2025-08-14 | 2,670.00 | 2,696.00 | 2,658.00 | 2,690.00 | 0.0M |
| 2025-08-13 | 2,693.00 | 2,693.00 | 2,660.00 | 2,680.00 | 0.0M |
| 2025-08-12 | 2,642.00 | 2,710.00 | 2,642.00 | 2,693.00 | 0.1M |
| 2025-08-08 | 2,679.00 | 2,679.00 | 2,648.00 | 2,652.00 | 0.0M |
| 2025-08-07 | 2,666.00 | 2,678.00 | 2,654.00 | 2,664.00 | 0.0M |
| 2025-08-06 | 2,651.00 | 2,672.00 | 2,645.00 | 2,664.00 | 0.0M |
| 2025-08-05 | 2,640.00 | 2,658.00 | 2,640.00 | 2,650.00 | 0.0M |
| 2025-08-04 | 2,634.00 | 2,641.00 | 2,616.00 | 2,632.00 | 0.0M |
| 2025-08-01 | 2,628.00 | 2,643.00 | 2,620.00 | 2,641.00 | 0.0M |
| 2025-07-31 | 2,619.00 | 2,630.00 | 2,600.00 | 2,614.00 | 0.0M |
| 2025-07-30 | 2,611.00 | 2,617.00 | 2,599.00 | 2,612.00 | 0.0M |
| 2025-07-29 | 2,621.00 | 2,624.00 | 2,592.00 | 2,611.00 | 0.0M |
| 2025-07-28 | 2,641.00 | 2,649.00 | 2,615.00 | 2,630.00 | 0.0M |
| 2025-07-25 | 2,620.00 | 2,636.00 | 2,604.00 | 2,628.00 | 0.0M |
| 2025-07-24 | 2,614.00 | 2,618.00 | 2,600.00 | 2,617.00 | 0.0M |
| 2025-07-23 | 2,572.00 | 2,605.00 | 2,572.00 | 2,603.00 | 0.0M |
| 2025-07-22 | 2,593.00 | 2,614.00 | 2,571.00 | 2,578.00 | 0.0M |
| 2025-07-18 | 2,579.00 | 2,603.00 | 2,577.00 | 2,577.00 | 0.0M |
| 2025-07-17 | 2,565.00 | 2,579.00 | 2,551.00 | 2,574.00 | 0.0M |
| 2025-07-16 | 2,555.00 | 2,590.00 | 2,550.00 | 2,563.00 | 0.0M |
| 2025-07-15 | 2,563.00 | 2,590.00 | 2,556.00 | 2,557.00 | 0.0M |
| 2025-07-14 | 2,560.00 | 2,560.00 | 2,524.00 | 2,544.00 | 0.0M |
| 2025-07-11 | 2,526.00 | 2,554.00 | 2,526.00 | 2,543.00 | 0.1M |
| 2025-07-10 | 2,545.00 | 2,550.00 | 2,508.00 | 2,514.00 | 0.0M |
| 2025-07-09 | 2,554.00 | 2,555.00 | 2,540.00 | 2,541.00 | 0.0M |
| 2025-07-08 | 2,548.00 | 2,548.00 | 2,524.00 | 2,542.00 | 0.0M |
| 2025-07-07 | 2,500.00 | 2,539.00 | 2,500.00 | 2,523.00 | 0.1M |
| 2025-07-04 | 2,511.00 | 2,525.00 | 2,500.00 | 2,502.00 | 0.1M |
| 2025-07-03 | 2,520.00 | 2,525.00 | 2,491.00 | 2,500.00 | 0.1M |
| 2025-07-02 | 2,519.00 | 2,537.00 | 2,510.00 | 2,510.00 | 0.0M |
| 2025-07-01 | 2,536.00 | 2,542.00 | 2,510.00 | 2,510.00 | 0.1M |
| 2025-06-30 | 2,557.00 | 2,557.00 | 2,525.00 | 2,526.00 | 0.0M |
| 2025-06-27 | 2,540.00 | 2,550.00 | 2,530.00 | 2,537.00 | 0.0M |
| 2025-06-26 | 2,522.00 | 2,545.00 | 2,518.00 | 2,539.00 | 0.0M |
| 2025-06-25 | 2,560.00 | 2,560.00 | 2,510.00 | 2,522.00 | 0.0M |
| 2025-06-24 | 2,600.00 | 2,600.00 | 2,540.00 | 2,560.00 | 0.0M |
| 2025-06-23 | 2,575.00 | 2,606.00 | 2,560.00 | 2,590.00 | 0.0M |
| 2025-06-20 | 2,574.00 | 2,584.00 | 2,563.00 | 2,572.00 | 0.0M |
| 2025-06-19 | 2,553.00 | 2,583.00 | 2,553.00 | 2,583.00 | 0.0M |
| 2025-06-18 | 2,560.00 | 2,579.00 | 2,552.00 | 2,553.00 | 0.0M |
| 2025-06-17 | 2,528.00 | 2,564.00 | 2,528.00 | 2,549.00 | 0.0M |
| 2025-06-16 | 2,490.00 | 2,521.00 | 2,488.00 | 2,521.00 | 0.0M |
| 2025-06-13 | 2,524.00 | 2,531.00 | 2,476.00 | 2,487.00 | 0.1M |
| 2025-06-12 | 2,551.00 | 2,551.00 | 2,526.00 | 2,531.00 | 0.0M |
| 2025-06-11 | 2,537.00 | 2,555.00 | 2,536.00 | 2,550.00 | 0.0M |
| 2025-06-10 | 2,550.00 | 2,569.00 | 2,533.00 | 2,536.00 | 0.0M |
| 2025-06-09 | 2,523.00 | 2,551.00 | 2,523.00 | 2,541.00 | 0.0M |
| 2025-06-06 | 2,513.00 | 2,527.00 | 2,503.00 | 2,504.00 | 0.0M |
| 2025-06-05 | 2,517.00 | 2,540.00 | 2,500.00 | 2,506.00 | 0.0M |
| 2025-06-04 | 2,515.00 | 2,546.00 | 2,502.00 | 2,513.00 | 0.0M |
| 2025-06-03 | 2,533.00 | 2,550.00 | 2,505.00 | 2,505.00 | 0.0M |
| 2025-06-02 | 2,593.00 | 2,593.00 | 2,529.00 | 2,536.00 | 0.1M |
| 2025-05-30 | 2,581.00 | 2,606.00 | 2,570.00 | 2,590.00 | 0.0M |
| 2025-05-29 | 2,623.00 | 2,630.00 | 2,590.00 | 2,590.00 | 0.1M |
| 2025-05-28 | 2,700.00 | 2,700.00 | 2,633.00 | 2,633.00 | 0.0M |
| 2025-05-27 | 2,660.00 | 2,693.00 | 2,660.00 | 2,687.00 | 0.0M |
| 2025-05-26 | 2,648.00 | 2,665.00 | 2,646.00 | 2,660.00 | 0.0M |
| 2025-05-23 | 2,623.00 | 2,659.00 | 2,623.00 | 2,648.00 | 0.0M |
| 2025-05-22 | 2,610.00 | 2,634.00 | 2,599.00 | 2,612.00 | 0.0M |
| 2025-05-21 | 2,633.00 | 2,662.00 | 2,617.00 | 2,626.00 | 0.0M |
| 2025-05-20 | 2,672.00 | 2,684.00 | 2,630.00 | 2,633.00 | 0.0M |
| 2025-05-19 | 2,660.00 | 2,679.00 | 2,635.00 | 2,672.00 | 0.0M |
| 2025-05-16 | 2,634.00 | 2,678.00 | 2,628.00 | 2,666.00 | 0.0M |
| 2025-05-15 | 2,660.00 | 2,660.00 | 2,618.00 | 2,634.00 | 0.0M |
| 2025-05-14 | 2,661.00 | 2,674.00 | 2,620.00 | 2,651.00 | 0.0M |
| 2025-05-13 | 2,699.00 | 2,707.00 | 2,661.00 | 2,670.00 | 0.0M |
| 2025-05-12 | 2,713.00 | 2,713.00 | 2,643.00 | 2,669.00 | 0.1M |
| 2025-05-09 | 2,717.00 | 2,744.00 | 2,710.00 | 2,711.00 | 0.0M |
| 2025-05-08 | 2,731.00 | 2,731.00 | 2,701.00 | 2,717.00 | 0.0M |
| 2025-05-07 | 2,710.00 | 2,763.00 | 2,709.00 | 2,726.00 | 0.0M |
| 2025-05-02 | 2,723.00 | 2,742.00 | 2,700.00 | 2,715.00 | 0.0M |
| 2025-05-01 | 2,754.00 | 2,764.00 | 2,709.00 | 2,726.00 | 0.0M |
| 2025-04-30 | 2,780.00 | 2,780.00 | 2,753.00 | 2,767.00 | 0.0M |
| 2025-04-28 | 2,777.00 | 2,815.00 | 2,777.00 | 2,779.00 | 0.0M |
| 2025-04-25 | 2,792.00 | 2,796.00 | 2,762.00 | 2,765.00 | 0.0M |
| 2025-04-24 | 2,832.00 | 2,848.00 | 2,783.00 | 2,792.00 | 0.0M |
| 2025-04-23 | 2,855.00 | 2,859.00 | 2,823.00 | 2,832.00 | 0.0M |
| 2025-04-22 | 2,831.00 | 2,849.00 | 2,813.00 | 2,838.00 | 0.0M |
| 2025-04-21 | 2,818.00 | 2,832.00 | 2,807.00 | 2,831.00 | 0.0M |
| 2025-04-18 | 2,748.00 | 2,803.00 | 2,748.00 | 2,802.00 | 0.0M |
| 2025-04-17 | 2,725.00 | 2,738.00 | 2,685.00 | 2,725.00 | 0.0M |
| 2025-04-16 | 2,706.00 | 2,737.00 | 2,706.00 | 2,717.00 | 0.0M |
| 2025-04-15 | 2,717.00 | 2,734.00 | 2,702.00 | 2,704.00 | 0.0M |
| 2025-04-14 | 2,727.00 | 2,733.00 | 2,712.00 | 2,712.00 | 0.0M |
| 2025-04-11 | 2,700.00 | 2,732.00 | 2,650.00 | 2,728.00 | 0.0M |
| 2025-04-10 | 2,717.00 | 2,741.00 | 2,657.00 | 2,702.00 | 0.0M |
| 2025-04-09 | 2,587.00 | 2,620.00 | 2,561.00 | 2,604.00 | 0.0M |
| 2025-04-08 | 2,544.00 | 2,626.00 | 2,531.00 | 2,613.00 | 0.0M |
| 2025-04-07 | 2,400.00 | 2,493.00 | 2,357.00 | 2,445.00 | 0.1M |
| 2025-04-04 | 2,602.00 | 2,612.00 | 2,524.00 | 2,566.00 | 0.1M |
| 2025-04-03 | 2,670.00 | 2,695.00 | 2,628.00 | 2,651.00 | 0.1M |
| 2025-04-02 | 2,734.00 | 2,735.00 | 2,701.00 | 2,720.00 | 0.0M |
| 2025-04-01 | 2,734.00 | 2,739.00 | 2,701.00 | 2,706.00 | 0.0M |
| 2025-03-31 | 2,777.00 | 2,792.00 | 2,726.00 | 2,731.00 | 0.1M |
| 2025-03-28 | 2,833.00 | 2,840.00 | 2,794.00 | 2,794.00 | 0.1M |
| 2025-03-27 | 2,871.00 | 2,895.00 | 2,867.00 | 2,895.00 | 0.2M |
| 2025-03-26 | 2,865.00 | 2,867.00 | 2,855.00 | 2,867.00 | 0.0M |
| 2025-03-25 | 2,870.00 | 2,870.00 | 2,841.00 | 2,856.00 | 0.0M |
| 2025-03-24 | 2,900.00 | 2,900.00 | 2,839.00 | 2,856.00 | 0.1M |
| 2025-03-21 | 2,885.00 | 2,892.00 | 2,861.00 | 2,865.00 | 0.0M |
| 2025-03-19 | 2,891.00 | 2,912.00 | 2,885.00 | 2,888.00 | 0.0M |
| 2025-03-18 | 2,910.00 | 2,922.00 | 2,888.00 | 2,890.00 | 0.0M |
| 2025-03-17 | 2,881.00 | 2,895.00 | 2,866.00 | 2,889.00 | 0.0M |
| 2025-03-14 | 2,872.00 | 2,883.00 | 2,842.00 | 2,877.00 | 0.0M |
| 2025-03-13 | 2,900.00 | 2,900.00 | 2,875.00 | 2,881.00 | 0.0M |
| 2025-03-12 | 2,890.00 | 2,902.00 | 2,870.00 | 2,888.00 | 0.0M |
| 2025-03-11 | 2,902.00 | 2,919.00 | 2,873.00 | 2,886.00 | 0.0M |
| 2025-03-10 | 2,947.00 | 2,952.00 | 2,900.00 | 2,908.00 | 0.0M |
| 2025-03-07 | 2,921.00 | 2,942.00 | 2,887.00 | 2,930.00 | 0.0M |
| 2025-03-06 | 2,942.00 | 2,942.00 | 2,903.00 | 2,921.00 | 0.0M |
| 2025-03-05 | 2,832.00 | 2,930.00 | 2,812.00 | 2,910.00 | 0.0M |
| 2025-03-04 | 2,830.00 | 2,840.00 | 2,798.00 | 2,812.00 | 0.0M |
| 2025-03-03 | 2,864.00 | 2,885.00 | 2,830.00 | 2,830.00 | 0.0M |
| 2025-02-28 | 2,820.00 | 2,860.00 | 2,820.00 | 2,832.00 | 0.0M |
| 2025-02-27 | 2,869.00 | 2,872.00 | 2,827.00 | 2,838.00 | 0.0M |
| 2025-02-26 | 2,851.00 | 2,875.00 | 2,831.00 | 2,851.00 | 0.0M |
| 2025-02-25 | 2,774.00 | 2,843.00 | 2,759.00 | 2,839.00 | 0.0M |
| 2025-02-21 | 2,787.00 | 2,800.00 | 2,771.00 | 2,776.00 | 0.1M |
| 2025-02-20 | 2,808.00 | 2,822.00 | 2,780.00 | 2,787.00 | 0.1M |
| 2025-02-19 | 2,827.00 | 2,831.00 | 2,812.00 | 2,820.00 | 0.1M |
| 2025-02-18 | 2,814.00 | 2,830.00 | 2,786.00 | 2,823.00 | 0.1M |
| 2025-02-17 | 2,831.00 | 2,864.00 | 2,815.00 | 2,820.00 | 0.0M |
| 2025-02-14 | 2,890.00 | 2,890.00 | 2,830.00 | 2,830.00 | 0.0M |
| 2025-02-13 | 2,886.00 | 2,910.00 | 2,879.00 | 2,893.00 | 0.0M |
| 2025-02-12 | 2,913.00 | 2,913.00 | 2,877.00 | 2,879.00 | 0.0M |
| 2025-02-10 | 2,900.00 | 2,938.00 | 2,894.00 | 2,898.00 | 0.1M |
| 2025-02-07 | 2,907.00 | 2,951.00 | 2,905.00 | 2,941.00 | 0.0M |
| 2025-02-06 | 2,934.00 | 2,938.00 | 2,909.00 | 2,932.00 | 0.0M |
| 2025-02-05 | 2,916.00 | 2,929.00 | 2,906.00 | 2,923.00 | 0.0M |
| 2025-02-04 | 2,945.00 | 2,958.00 | 2,901.00 | 2,901.00 | 0.1M |
| 2025-02-03 | 3,025.00 | 3,025.00 | 2,939.00 | 2,939.00 | 0.1M |
| 2025-01-31 | 3,055.00 | 3,055.00 | 3,010.00 | 3,025.00 | 0.0M |
| 2025-01-30 | 3,035.00 | 3,055.00 | 3,005.00 | 3,050.00 | 0.0M |
| 2025-01-29 | 3,030.00 | 3,030.00 | 2,966.00 | 3,000.00 | 0.0M |
| 2025-01-28 | 2,995.00 | 3,040.00 | 2,981.00 | 3,040.00 | 0.0M |
| 2025-01-27 | 2,978.00 | 2,987.00 | 2,966.00 | 2,979.00 | 0.0M |
| 2025-01-24 | 2,977.00 | 2,993.00 | 2,952.00 | 2,962.00 | 0.0M |
| 2025-01-23 | 2,955.00 | 2,968.00 | 2,935.00 | 2,950.00 | 0.0M |
| 2025-01-22 | 2,970.00 | 2,978.00 | 2,942.00 | 2,955.00 | 0.0M |
| 2025-01-21 | 2,993.00 | 2,993.00 | 2,958.00 | 2,970.00 | 0.0M |
| 2025-01-20 | 3,005.00 | 3,020.00 | 2,981.00 | 2,981.00 | 0.0M |
| 2025-01-17 | 3,020.00 | 3,035.00 | 2,989.00 | 3,000.00 | 0.0M |
| 2025-01-16 | 3,060.00 | 3,060.00 | 3,030.00 | 3,035.00 | 0.0M |
| 2025-01-15 | 3,020.00 | 3,070.00 | 3,020.00 | 3,035.00 | 0.0M |
| 2025-01-14 | 3,080.00 | 3,085.00 | 3,005.00 | 3,020.00 | 0.0M |
| 2025-01-10 | 3,090.00 | 3,090.00 | 3,070.00 | 3,070.00 | 0.0M |
| 2025-01-09 | 3,110.00 | 3,110.00 | 3,090.00 | 3,090.00 | 0.0M |
| 2025-01-08 | 3,180.00 | 3,180.00 | 3,120.00 | 3,120.00 | 0.0M |
| 2025-01-07 | 3,215.00 | 3,215.00 | 3,165.00 | 3,180.00 | 0.0M |
| 2025-01-06 | 3,245.00 | 3,245.00 | 3,185.00 | 3,185.00 | 0.0M |