1,585.81
最終更新: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2025-09-25 | 1,592.00 | 1,594.75 | 1,588.25 | 1,585.81 | 0.0M |
| 2025-09-24 | 1,581.00 | 1,591.75 | 1,578.50 | 1,590.02 | 0.0M |
| 2025-09-23 | 1,574.75 | 1,583.25 | 1,574.75 | 1,579.78 | 0.0M |
| 2025-09-22 | 1,568.25 | 1,570.50 | 1,568.25 | 1,566.08 | 0.0M |
| 2025-09-19 | 1,563.98 | 1,563.98 | 1,563.98 | 1,563.98 | 0.0M |
| 2025-09-18 | 1,572.30 | 1,576.90 | 1,568.00 | 1,570.07 | 0.0M |
| 2025-09-17 | 1,575.40 | 1,575.40 | 1,568.50 | 1,571.59 | 0.0M |
| 2025-09-16 | 1,582.25 | 1,582.25 | 1,576.00 | 1,578.32 | 0.0M |
| 2025-09-15 | 1,582.25 | 1,587.00 | 1,582.25 | 1,586.64 | 0.0M |
| 2025-09-12 | 1,575.50 | 1,580.00 | 1,574.25 | 1,579.84 | 0.0M |
| 2025-09-11 | 1,583.00 | 1,584.50 | 1,575.50 | 1,577.35 | 0.0M |
| 2025-09-10 | 1,568.00 | 1,578.00 | 1,564.25 | 1,577.79 | 0.0M |
| 2025-09-09 | 1,559.00 | 1,563.50 | 1,559.00 | 1,566.05 | 0.0M |
| 2025-09-08 | 1,559.75 | 1,560.25 | 1,556.25 | 1,557.76 | 0.0M |
| 2025-09-05 | 1,558.00 | 1,558.25 | 1,553.00 | 1,553.59 | 0.0M |
| 2025-09-04 | 1,553.25 | 1,560.75 | 1,553.25 | 1,559.15 | 0.0M |
| 2025-09-03 | 1,561.25 | 1,563.25 | 1,549.25 | 1,549.17 | 0.0M |
| 2025-09-02 | 1,572.75 | 1,572.75 | 1,557.00 | 1,561.77 | 0.0M |
| 2025-09-01 | 1,573.25 | 1,574.25 | 1,572.25 | 1,575.56 | 0.0M |
| 2025-08-29 | 1,570.25 | 1,578.75 | 1,570.25 | 1,573.92 | 0.0M |
| 2025-08-28 | 1,566.50 | 1,566.75 | 1,564.50 | 1,563.56 | 0.0M |
| 2025-08-27 | 1,575.00 | 1,575.25 | 1,574.75 | 1,572.72 | 0.0M |
| 2025-08-26 | 1,582.50 | 1,584.00 | 1,581.50 | 1,585.85 | 0.0M |
| 2025-08-25 | 1,581.25 | 1,585.00 | 1,581.25 | 1,586.37 | 0.0M |
| 2025-08-22 | 1,586.50 | 1,587.75 | 1,584.00 | 1,587.99 | 0.0M |
| 2025-08-21 | 1,579.25 | 1,580.75 | 1,576.75 | 1,581.83 | 0.0M |
| 2025-08-20 | 1,554.75 | 1,569.50 | 1,551.75 | 1,568.32 | 0.0M |
| 2025-08-19 | 1,557.50 | 1,558.50 | 1,557.00 | 1,558.22 | 0.0M |
| 2025-08-18 | 1,556.00 | 1,559.25 | 1,555.00 | 1,558.79 | 0.0M |
| 2025-08-15 | 1,552.13 | 1,552.13 | 1,552.13 | 1,552.13 | 0.0M |
| 2025-08-14 | 1,551.00 | 1,551.30 | 1,547.70 | 1,549.65 | 0.0M |
| 2025-08-13 | 1,547.00 | 1,550.00 | 1,544.00 | 1,547.38 | 0.0M |
| 2025-08-12 | 1,539.00 | 1,543.50 | 1,536.30 | 1,542.79 | 0.0M |
| 2025-08-11 | 1,532.50 | 1,534.00 | 1,529.25 | 1,530.82 | 0.0M |
| 2025-08-08 | 1,540.55 | 1,540.55 | 1,540.55 | 1,540.55 | 0.0M |
| 2025-08-07 | 1,540.00 | 1,540.00 | 1,536.25 | 1,538.56 | 0.0M |
| 2025-08-06 | 1,548.00 | 1,549.00 | 1,547.75 | 1,543.56 | 0.0M |
| 2025-08-05 | 1,542.66 | 1,542.66 | 1,542.66 | 1,542.66 | 0.0M |
| 2025-08-04 | 1,537.75 | 1,538.00 | 1,537.75 | 1,536.13 | 0.0M |
| 2025-08-01 | 1,541.00 | 1,541.00 | 1,521.75 | 1,526.20 | 0.0M |
| 2025-07-31 | 1,543.70 | 1,543.70 | 1,543.70 | 1,543.70 | 0.0M |
| 2025-07-30 | 1,550.50 | 1,550.50 | 1,538.75 | 1,542.54 | 0.0M |
| 2025-07-29 | 1,547.75 | 1,552.50 | 1,547.75 | 1,553.72 | 0.0M |
| 2025-07-28 | 1,543.00 | 1,543.00 | 1,542.00 | 1,543.74 | 0.0M |
| 2025-07-25 | 1,541.50 | 1,541.50 | 1,536.50 | 1,534.04 | 0.0M |
| 2025-07-24 | 1,551.75 | 1,551.75 | 1,546.25 | 1,545.36 | 0.0M |
| 2025-07-23 | 1,540.25 | 1,545.00 | 1,534.25 | 1,537.36 | 0.0M |
| 2025-07-22 | 1,539.75 | 1,539.75 | 1,535.00 | 1,537.11 | 0.0M |
| 2025-07-21 | 1,542.00 | 1,542.00 | 1,533.75 | 1,531.71 | 0.0M |
| 2025-07-18 | 1,537.93 | 1,537.93 | 1,537.93 | 1,537.93 | 0.0M |
| 2025-07-17 | 1,529.00 | 1,532.50 | 1,529.00 | 1,534.27 | 0.0M |
| 2025-07-16 | 1,528.50 | 1,533.00 | 1,528.00 | 1,527.32 | 0.0M |
| 2025-07-15 | 1,535.00 | 1,541.50 | 1,533.25 | 1,536.50 | 0.0M |
| 2025-07-14 | 1,550.75 | 1,551.00 | 1,544.25 | 1,541.20 | 0.0M |
| 2025-07-11 | 1,542.00 | 1,542.50 | 1,542.00 | 1,542.43 | 0.0M |
| 2025-07-10 | 1,539.52 | 1,539.52 | 1,539.52 | 1,539.52 | 0.0M |
| 2025-07-09 | 1,544.75 | 1,544.75 | 1,536.25 | 1,530.60 | 0.0M |
| 2025-07-08 | 1,549.52 | 1,549.52 | 1,549.52 | 1,549.52 | 0.0M |
| 2025-07-07 | 1,544.75 | 1,546.50 | 1,544.75 | 1,548.04 | 0.0M |
| 2025-07-04 | 1,543.25 | 1,545.50 | 1,542.00 | 1,546.34 | 0.0M |
| 2025-07-03 | 1,546.00 | 1,546.00 | 1,546.00 | 1,545.08 | 0.0M |
| 2025-07-02 | 1,531.75 | 1,540.50 | 1,531.75 | 1,539.34 | 0.0M |
| 2025-07-01 | 1,540.25 | 1,540.25 | 1,537.75 | 1,528.69 | 0.0M |
| 2025-06-30 | 1,536.00 | 1,536.00 | 1,536.00 | 1,542.11 | 0.0M |
| 2025-06-27 | 1,526.00 | 1,533.25 | 1,522.50 | 1,529.93 | 0.0M |
| 2025-06-26 | 1,524.50 | 1,524.50 | 1,524.25 | 1,520.77 | 0.0M |
| 2025-06-25 | 1,528.50 | 1,530.75 | 1,519.50 | 1,521.07 | 0.0M |
| 2025-06-24 | 1,535.00 | 1,539.50 | 1,526.00 | 1,530.13 | 0.0M |
| 2025-06-23 | 1,572.25 | 1,572.25 | 1,561.25 | 1,562.18 | 0.0M |
| 2025-06-20 | 1,567.77 | 1,567.77 | 1,567.77 | 1,567.77 | 0.0M |
| 2025-06-19 | 1,561.00 | 1,567.30 | 1,561.00 | 1,570.89 | 0.0M |
| 2025-06-18 | 1,559.60 | 1,563.20 | 1,559.60 | 1,560.84 | 0.0M |
| 2025-06-17 | 1,554.40 | 1,562.75 | 1,553.80 | 1,560.14 | 0.0M |
| 2025-06-16 | 1,561.25 | 1,562.00 | 1,555.50 | 1,554.61 | 0.0M |
| 2025-06-13 | 1,540.00 | 1,551.50 | 1,540.00 | 1,550.00 | 0.0M |
| 2025-06-12 | 1,537.50 | 1,537.50 | 1,529.75 | 1,535.91 | 0.0M |
| 2025-06-11 | 1,522.25 | 1,532.50 | 1,522.25 | 1,530.39 | 0.0M |
| 2025-06-10 | 1,520.25 | 1,522.25 | 1,516.75 | 1,522.74 | 0.0M |
| 2025-06-06 | 1,508.25 | 1,508.25 | 1,508.25 | 1,505.97 | 0.0M |
| 2025-06-05 | 1,512.50 | 1,512.50 | 1,508.50 | 1,507.97 | 0.0M |
| 2025-06-04 | 1,502.25 | 1,502.25 | 1,501.75 | 1,502.52 | 0.0M |
| 2025-06-03 | 1,500.75 | 1,500.75 | 1,496.75 | 1,495.03 | 0.0M |
| 2025-06-02 | 1,494.00 | 1,495.00 | 1,494.00 | 1,496.42 | 0.0M |
| 2025-05-30 | 1,498.25 | 1,498.25 | 1,494.00 | 1,487.40 | 0.0M |
| 2025-05-28 | 1,494.00 | 1,494.50 | 1,493.75 | 1,492.18 | 0.0M |
| 2025-05-27 | 1,496.00 | 1,502.75 | 1,496.00 | 1,502.04 | 0.0M |
| 2025-05-26 | 1,488.00 | 1,491.75 | 1,488.00 | 1,490.68 | 0.0M |
| 2025-05-23 | 1,485.75 | 1,485.75 | 1,462.25 | 1,474.35 | 0.0M |
| 2025-05-22 | 1,478.25 | 1,478.25 | 1,467.75 | 1,472.11 | 0.0M |
| 2025-05-21 | 1,488.50 | 1,493.00 | 1,488.50 | 1,493.20 | 0.0M |
| 2025-05-20 | 1,484.00 | 1,485.25 | 1,484.00 | 1,483.80 | 0.0M |
| 2025-05-19 | 1,475.50 | 1,478.50 | 1,473.75 | 1,482.53 | 0.0M |
| 2025-05-16 | 1,480.76 | 1,480.76 | 1,480.76 | 1,480.76 | 0.0M |
| 2025-05-15 | 1,442.25 | 1,463.25 | 1,442.25 | 1,464.75 | 0.0M |
| 2025-05-14 | 1,449.15 | 1,453.75 | 1,446.00 | 1,450.95 | 0.0M |
| 2025-05-13 | 1,440.25 | 1,444.50 | 1,436.50 | 1,442.22 | 0.0M |
| 2025-05-12 | 1,435.00 | 1,439.75 | 1,429.00 | 1,436.54 | 0.0M |
| 2025-05-09 | 1,427.00 | 1,430.00 | 1,427.00 | 1,423.41 | 0.0M |
| 2025-05-08 | 1,440.25 | 1,441.00 | 1,440.25 | 1,435.45 | 0.0M |
| 2025-05-07 | 1,429.50 | 1,432.75 | 1,427.50 | 1,433.20 | 0.0M |
| 2025-05-06 | 1,431.75 | 1,433.00 | 1,426.25 | 1,430.95 | 0.0M |
| 2025-05-05 | 1,424.00 | 1,436.00 | 1,424.00 | 1,436.20 | 0.0M |
| 2025-05-02 | 1,416.50 | 1,429.00 | 1,416.50 | 1,432.38 | 0.0M |
| 2025-04-30 | 1,406.00 | 1,408.25 | 1,400.75 | 1,412.11 | 0.0M |
| 2025-04-29 | 1,387.75 | 1,388.00 | 1,387.75 | 1,399.67 | 0.0M |
| 2025-04-28 | 1,395.00 | 1,395.00 | 1,395.00 | 1,396.91 | 0.0M |
| 2025-04-25 | 1,393.50 | 1,398.25 | 1,386.50 | 1,387.90 | 0.0M |
| 2025-04-24 | 1,384.25 | 1,387.25 | 1,382.00 | 1,385.18 | 0.0M |
| 2025-04-23 | 1,384.50 | 1,389.00 | 1,379.25 | 1,382.62 | 0.0M |
| 2025-04-22 | 1,370.75 | 1,372.00 | 1,366.75 | 1,369.99 | 0.0M |
| 2025-04-16 | 1,368.42 | 1,368.42 | 1,368.42 | 1,368.42 | 0.0M |
| 2025-04-15 | 1,378.75 | 1,378.75 | 1,369.75 | 1,373.35 | 0.0M |
| 2025-04-14 | 1,363.75 | 1,364.75 | 1,357.25 | 1,362.97 | 0.0M |
| 2025-04-11 | 1,333.25 | 1,344.00 | 1,318.25 | 1,338.21 | 0.0M |
| 2025-04-10 | 1,340.00 | 1,365.00 | 1,325.75 | 1,331.03 | 0.0M |
| 2025-04-09 | 1,302.50 | 1,310.00 | 1,276.50 | 1,293.72 | 0.0M |
| 2025-04-08 | 1,334.75 | 1,338.00 | 1,306.00 | 1,333.61 | 0.0M |
| 2025-04-07 | 1,260.00 | 1,340.75 | 1,251.75 | 1,323.22 | 0.0M |
| 2025-04-04 | 1,392.00 | 1,392.00 | 1,330.25 | 1,328.40 | 0.0M |
| 2025-04-03 | 1,404.00 | 1,417.50 | 1,394.25 | 1,398.59 | 0.0M |
| 2025-04-02 | 1,448.50 | 1,448.50 | 1,429.00 | 1,428.91 | 0.0M |
| 2025-04-01 | 1,457.25 | 1,457.25 | 1,457.25 | 1,448.72 | 0.0M |
| 2025-03-31 | 1,431.50 | 1,449.00 | 1,428.75 | 1,447.31 | 0.0M |
| 2025-03-28 | 1,446.50 | 1,448.75 | 1,438.00 | 1,441.38 | 0.0M |
| 2025-03-27 | 1,451.75 | 1,464.25 | 1,451.75 | 1,462.82 | 0.0M |
| 2025-03-26 | 1,468.00 | 1,472.25 | 1,466.00 | 1,473.19 | 0.0M |
| 2025-03-25 | 1,465.00 | 1,471.75 | 1,464.75 | 1,463.60 | 0.0M |
| 2025-03-24 | 1,464.00 | 1,465.75 | 1,461.00 | 1,461.26 | 0.0M |
| 2025-03-21 | 1,459.73 | 1,459.73 | 1,459.73 | 1,459.73 | 0.0M |
| 2025-03-20 | 1,473.30 | 1,473.30 | 1,459.40 | 1,467.27 | 0.0M |
| 2025-03-19 | 1,463.50 | 1,467.75 | 1,463.50 | 1,472.73 | 0.0M |
| 2025-03-18 | 1,462.75 | 1,465.00 | 1,456.75 | 1,460.81 | 0.0M |
| 2025-03-17 | 1,450.25 | 1,451.75 | 1,450.25 | 1,454.09 | 0.0M |
| 2025-03-14 | 1,425.75 | 1,435.25 | 1,425.50 | 1,436.53 | 0.0M |
| 2025-03-13 | 1,409.50 | 1,424.00 | 1,409.50 | 1,425.74 | 0.0M |
| 2025-03-12 | 1,412.50 | 1,413.25 | 1,406.00 | 1,404.78 | 0.0M |
| 2025-03-11 | 1,412.50 | 1,425.00 | 1,407.00 | 1,411.71 | 0.0M |
| 2025-03-10 | 1,428.00 | 1,428.00 | 1,416.00 | 1,419.96 | 0.0M |
| 2025-03-07 | 1,419.25 | 1,424.25 | 1,415.75 | 1,426.05 | 0.0M |
| 2025-03-06 | 1,411.75 | 1,416.00 | 1,405.75 | 1,413.06 | 0.0M |
| 2025-03-05 | 1,419.50 | 1,419.75 | 1,406.25 | 1,407.60 | 0.0M |
| 2025-03-04 | 1,429.50 | 1,429.50 | 1,396.75 | 1,396.13 | 0.0M |
| 2025-03-03 | 1,423.75 | 1,442.50 | 1,422.75 | 1,437.34 | 0.0M |
| 2025-02-28 | 1,414.25 | 1,415.25 | 1,409.25 | 1,415.17 | 0.0M |
| 2025-02-27 | 1,413.00 | 1,424.75 | 1,413.00 | 1,419.05 | 0.0M |
| 2025-02-26 | 1,427.98 | 1,427.98 | 1,427.98 | 1,427.98 | 0.0M |
| 2025-02-25 | 1,423.00 | 1,427.75 | 1,423.00 | 1,420.49 | 0.0M |
| 2025-02-24 | 1,428.75 | 1,432.75 | 1,422.25 | 1,423.79 | 0.0M |
| 2025-02-21 | 1,422.12 | 1,422.12 | 1,422.12 | 1,422.12 | 0.0M |
| 2025-02-20 | 1,413.60 | 1,414.10 | 1,413.50 | 1,415.52 | 0.0M |
| 2025-02-19 | 1,421.00 | 1,422.00 | 1,416.00 | 1,418.50 | 0.0M |
| 2025-02-18 | 1,414.50 | 1,414.50 | 1,404.60 | 1,410.65 | 0.0M |
| 2025-02-17 | 1,405.00 | 1,414.75 | 1,403.75 | 1,409.92 | 0.0M |
| 2025-02-14 | 1,405.50 | 1,408.25 | 1,402.25 | 1,404.96 | 0.0M |
| 2025-02-13 | 1,397.50 | 1,397.50 | 1,395.25 | 1,399.05 | 0.0M |
| 2025-02-12 | 1,408.75 | 1,409.25 | 1,396.50 | 1,397.38 | 0.0M |
| 2025-02-11 | 1,415.00 | 1,418.00 | 1,415.00 | 1,421.84 | 0.0M |
| 2025-02-10 | 1,407.25 | 1,407.25 | 1,406.25 | 1,403.82 | 0.0M |
| 2025-02-07 | 1,410.00 | 1,410.00 | 1,401.50 | 1,403.63 | 0.0M |
| 2025-02-06 | 1,426.50 | 1,426.50 | 1,415.75 | 1,416.71 | 0.0M |
| 2025-02-05 | 1,416.75 | 1,416.75 | 1,416.75 | 1,418.12 | 0.0M |
| 2025-02-04 | 1,417.00 | 1,426.25 | 1,410.00 | 1,425.18 | 0.0M |
| 2025-02-03 | 1,413.00 | 1,417.50 | 1,410.75 | 1,414.51 | 0.0M |
| 2025-01-31 | 1,431.25 | 1,432.75 | 1,431.25 | 1,431.75 | 0.0M |
| 2025-01-30 | 1,428.75 | 1,434.75 | 1,428.50 | 1,436.89 | 0.0M |
| 2025-01-29 | 1,418.75 | 1,425.50 | 1,418.75 | 1,426.83 | 0.0M |
| 2025-01-28 | 1,413.50 | 1,420.75 | 1,413.50 | 1,415.39 | 0.0M |
| 2025-01-27 | 1,404.50 | 1,410.75 | 1,401.50 | 1,411.75 | 0.0M |
| 2025-01-24 | 1,422.00 | 1,425.75 | 1,412.00 | 1,410.01 | 0.0M |
| 2025-01-23 | 1,416.50 | 1,423.00 | 1,416.50 | 1,422.78 | 0.0M |
| 2025-01-22 | 1,409.75 | 1,419.00 | 1,409.75 | 1,410.44 | 0.0M |
| 2025-01-21 | 1,410.25 | 1,412.50 | 1,403.00 | 1,407.16 | 0.0M |
| 2025-01-20 | 1,417.25 | 1,419.25 | 1,415.50 | 1,414.05 | 0.0M |
| 2025-01-17 | 1,409.93 | 1,409.93 | 1,409.93 | 1,409.93 | 0.0M |
| 2025-01-16 | 1,411.70 | 1,411.70 | 1,402.00 | 1,403.04 | 0.0M |
| 2025-01-15 | 1,398.30 | 1,405.00 | 1,397.50 | 1,405.24 | 0.0M |
| 2025-01-14 | 1,395.10 | 1,400.50 | 1,395.10 | 1,393.67 | 0.0M |
| 2025-01-13 | 1,386.50 | 1,388.50 | 1,382.75 | 1,392.21 | 0.0M |
| 2025-01-10 | 1,386.00 | 1,391.00 | 1,385.75 | 1,389.28 | 0.0M |
| 2025-01-09 | 1,381.50 | 1,383.50 | 1,378.00 | 1,380.87 | 0.0M |
| 2025-01-08 | 1,379.75 | 1,382.50 | 1,372.50 | 1,375.34 | 0.0M |
| 2025-01-07 | 1,363.75 | 1,371.00 | 1,363.75 | 1,375.60 | 0.0M |
| 2025-01-06 | 1,360.75 | 1,370.25 | 1,360.75 | 1,367.80 | 0.0M |
| 2025-01-03 | 1,368.25 | 1,372.25 | 1,362.50 | 1,369.37 | 0.0M |
| 2025-01-02 | 1,353.00 | 1,368.25 | 1,352.75 | 1,366.85 | 0.0M |