1,311.10
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 | 1,281.00 | 1,321.50 | 1,264.00 | 1,311.10 | 0.0M |
| 2025-09-25 | 1,230.50 | 1,287.50 | 1,224.50 | 1,283.50 | 0.0M |
| 2025-09-24 | 1,245.50 | 1,275.00 | 1,229.00 | 1,240.70 | 0.0M |
| 2025-09-23 | 1,218.00 | 1,267.00 | 1,208.00 | 1,251.80 | 0.0M |
| 2025-09-22 | 1,172.50 | 1,222.50 | 1,168.00 | 1,213.30 | 0.0M |
| 2025-09-21 | 1,173.25 | 1,180.25 | 1,173.00 | 1,176.50 | 0.0M |
| 2025-09-19 | 1,183.50 | 1,195.00 | 1,160.00 | 1,169.60 | 0.0M |
| 2025-09-18 | 1,175.00 | 1,191.00 | 1,154.00 | 1,187.60 | 0.0M |
| 2025-09-17 | 1,205.00 | 1,214.50 | 1,161.00 | 1,174.50 | 0.0M |
| 2025-09-16 | 1,229.00 | 1,245.50 | 1,192.50 | 1,200.50 | 0.0M |
| 2025-09-15 | 1,229.00 | 1,246.00 | 1,201.00 | 1,224.40 | 0.0M |
| 2025-09-14 | 1,227.50 | 1,232.75 | 1,216.50 | 1,229.00 | 0.0M |
| 2025-09-12 | 1,230.50 | 1,277.50 | 1,225.50 | 1,250.70 | 0.0M |
| 2025-09-11 | 1,211.00 | 1,239.00 | 1,203.00 | 1,237.90 | 0.0M |
| 2025-09-10 | 1,171.00 | 1,230.00 | 1,163.50 | 1,212.10 | 0.0M |
| 2025-09-09 | 1,158.00 | 1,171.50 | 1,140.50 | 1,141.80 | 0.0M |
| 2025-09-08 | 1,126.00 | 1,165.50 | 1,117.50 | 1,156.10 | 0.0M |
| 2025-09-05 | 1,142.00 | 1,156.00 | 1,105.50 | 1,128.90 | 0.0M |
| 2025-09-04 | 1,181.00 | 1,182.00 | 1,138.00 | 1,143.30 | 0.0M |
| 2025-09-03 | 1,158.00 | 1,195.50 | 1,151.00 | 1,186.60 | 0.0M |
| 2025-09-02 | 1,126.50 | 1,174.00 | 1,126.00 | 1,153.30 | 0.0M |
| 2025-09-01 | 1,131.00 | 1,173.75 | 1,130.50 | 1,166.25 | 0.0M |
| 2025-08-31 | 1,126.50 | 1,133.00 | 1,126.50 | 1,130.75 | 0.0M |
| 2025-08-29 | 1,127.50 | 1,131.50 | 1,106.50 | 1,124.00 | 0.0M |
| 2025-08-28 | 1,106.50 | 1,132.00 | 1,103.00 | 1,126.40 | 0.0M |
| 2025-08-27 | 1,106.20 | 1,106.20 | 1,106.20 | 1,106.20 | 0.0M |
| 2025-08-26 | 1,113.50 | 1,118.00 | 1,093.50 | 1,109.50 | 0.0M |
| 2025-08-25 | 1,155.00 | 1,155.00 | 1,109.00 | 1,113.30 | 0.0M |
| 2025-08-22 | 1,126.50 | 1,160.00 | 1,120.00 | 1,140.20 | 0.0M |
| 2025-08-21 | 1,135.00 | 1,136.00 | 1,109.50 | 1,124.20 | 0.0M |
| 2025-08-20 | 1,137.50 | 1,137.50 | 1,137.50 | 1,141.10 | 0.0M |
| 2025-08-19 | 1,139.50 | 1,157.00 | 1,120.50 | 1,122.00 | 0.0M |
| 2025-08-18 | 1,131.00 | 1,147.50 | 1,120.00 | 1,143.50 | 0.0M |
| 2025-08-15 | 1,152.50 | 1,160.00 | 1,116.00 | 1,117.80 | 0.0M |
| 2025-08-14 | 1,147.00 | 1,160.50 | 1,137.00 | 1,154.70 | 0.0M |
| 2025-08-13 | 1,134.50 | 1,150.00 | 1,126.50 | 1,131.30 | 0.0M |
| 2025-08-12 | 1,158.00 | 1,177.00 | 1,132.50 | 1,141.40 | 0.0M |
| 2025-08-11 | 1,138.00 | 1,166.00 | 1,122.50 | 1,159.60 | 0.0M |
| 2025-08-08 | 1,178.50 | 1,182.50 | 1,135.00 | 1,143.40 | 0.0M |
| 2025-08-07 | 1,158.00 | 1,185.00 | 1,155.50 | 1,171.10 | 0.0M |
| 2025-08-06 | 1,190.00 | 1,193.50 | 1,142.50 | 1,147.60 | 0.0M |
| 2025-08-05 | 1,220.00 | 1,237.00 | 1,185.00 | 1,203.70 | 0.0M |
| 2025-08-04 | 1,226.00 | 1,232.50 | 1,185.00 | 1,205.00 | 0.0M |
| 2025-08-01 | 1,219.50 | 1,245.00 | 1,181.00 | 1,218.10 | 0.0M |
| 2025-07-31 | 1,244.50 | 1,264.50 | 1,197.00 | 1,206.30 | 0.0M |
| 2025-07-30 | 1,295.00 | 1,318.00 | 1,188.50 | 1,265.40 | 0.0M |
| 2025-07-29 | 1,264.50 | 1,265.00 | 1,264.00 | 1,269.20 | 0.0M |
| 2025-07-28 | 1,273.00 | 1,273.00 | 1,271.50 | 1,281.40 | 0.0M |
| 2025-07-25 | 1,254.00 | 1,266.00 | 1,249.50 | 1,244.90 | 0.0M |
| 2025-07-24 | 1,323.00 | 1,323.00 | 1,283.50 | 1,278.40 | 0.0M |
| 2025-07-23 | 1,319.50 | 1,343.00 | 1,308.00 | 1,317.30 | 0.0M |
| 2025-07-22 | 1,302.50 | 1,334.50 | 1,280.50 | 1,324.40 | 0.0M |
| 2025-07-21 | 1,289.50 | 1,323.50 | 1,278.00 | 1,302.40 | 0.0M |
| 2025-07-18 | 1,318.00 | 1,373.50 | 1,286.50 | 1,303.00 | 0.0M |
| 2025-07-17 | 1,292.00 | 1,323.00 | 1,252.50 | 1,301.60 | 0.0M |
| 2025-07-16 | 1,243.50 | 1,292.00 | 1,228.50 | 1,288.70 | 0.0M |
| 2025-07-15 | 1,237.50 | 1,280.00 | 1,206.50 | 1,249.80 | 0.0M |
| 2025-07-14 | 1,288.00 | 1,321.50 | 1,223.00 | 1,241.20 | 0.0M |
| 2025-07-11 | 1,202.50 | 1,291.50 | 1,189.50 | 1,283.20 | 0.0M |
| 2025-07-10 | 1,145.00 | 1,215.00 | 1,134.00 | 1,197.40 | 0.0M |
| 2025-07-09 | 1,121.50 | 1,146.00 | 1,102.50 | 1,141.50 | 0.0M |
| 2025-07-08 | 1,123.50 | 1,140.00 | 1,108.50 | 1,121.70 | 0.0M |
| 2025-07-07 | 1,147.50 | 1,155.50 | 1,106.00 | 1,114.70 | 0.0M |
| 2025-07-04 | 1,151.00 | 1,160.00 | 1,131.75 | 1,147.50 | 0.0M |
| 2025-07-03 | 1,173.50 | 1,175.50 | 1,123.00 | 1,147.70 | 0.0M |
| 2025-07-02 | 1,115.00 | 1,175.00 | 1,113.00 | 1,167.60 | 0.0M |
| 2025-07-01 | 1,114.50 | 1,146.00 | 1,109.50 | 1,112.90 | 0.0M |
| 2025-06-30 | 1,149.00 | 1,174.00 | 1,102.00 | 1,107.10 | 0.0M |
| 2025-06-27 | 1,148.50 | 1,193.50 | 1,118.00 | 1,151.80 | 0.0M |
| 2025-06-26 | 1,116.00 | 1,150.00 | 1,102.00 | 1,144.40 | 0.0M |
| 2025-06-25 | 1,056.00 | 1,073.00 | 1,056.00 | 1,070.20 | 0.0M |
| 2025-06-24 | 1,081.00 | 1,088.00 | 1,078.00 | 1,065.80 | 0.0M |
| 2025-06-23 | 1,043.50 | 1,043.50 | 1,043.50 | 1,085.50 | 0.0M |
| 2025-06-20 | 1,054.40 | 1,054.40 | 1,054.40 | 1,054.40 | 0.0M |
| 2025-06-19 | 1,060.75 | 1,070.25 | 1,036.00 | 1,052.75 | 0.0M |
| 2025-06-18 | 1,059.50 | 1,069.00 | 1,051.00 | 1,059.80 | 0.0M |
| 2025-06-17 | 1,038.00 | 1,063.00 | 1,029.50 | 1,059.40 | 0.0M |
| 2025-06-16 | 1,039.50 | 1,060.50 | 1,030.50 | 1,037.80 | 0.0M |
| 2025-06-13 | 1,071.00 | 1,076.50 | 1,035.50 | 1,046.30 | 0.0M |
| 2025-06-12 | 1,082.50 | 1,087.00 | 1,051.00 | 1,065.90 | 0.0M |
| 2025-06-11 | 1,076.50 | 1,105.00 | 1,075.50 | 1,092.60 | 0.0M |
| 2025-06-10 | 1,093.50 | 1,098.00 | 1,068.50 | 1,078.80 | 0.0M |
| 2025-06-09 | 1,063.00 | 1,109.00 | 1,059.50 | 1,094.20 | 0.0M |
| 2025-06-06 | 1,011.00 | 1,067.00 | 1,009.00 | 1,064.50 | 0.0M |
| 2025-06-05 | 1,005.00 | 1,035.50 | 1,003.50 | 1,010.40 | 0.0M |
| 2025-06-04 | 1,027.00 | 1,027.00 | 1,001.50 | 1,007.80 | 0.0M |
| 2025-06-03 | 998.00 | 1,026.00 | 992.50 | 1,024.80 | 0.0M |
| 2025-06-02 | 975.00 | 1,001.00 | 968.00 | 993.60 | 0.0M |
| 2025-05-30 | 980.00 | 980.00 | 961.50 | 968.60 | 0.0M |
| 2025-05-29 | 967.50 | 986.50 | 963.50 | 978.60 | 0.0M |
| 2025-05-28 | 976.20 | 976.20 | 976.20 | 976.20 | 0.0M |
| 2025-05-27 | 1,008.00 | 1,015.50 | 980.00 | 985.50 | 0.0M |
| 2025-05-26 | 997.00 | 1,014.75 | 994.25 | 997.75 | 0.0M |
| 2025-05-25 | 1,007.25 | 1,012.00 | 1,004.75 | 1,006.75 | 0.0M |
| 2025-05-23 | 1,028.00 | 1,036.50 | 1,002.50 | 1,011.80 | 0.0M |
| 2025-05-22 | 1,043.50 | 1,051.00 | 1,019.00 | 1,034.10 | 0.0M |
| 2025-05-21 | 1,045.00 | 1,045.00 | 1,045.00 | 1,064.30 | 0.0M |
| 2025-05-20 | 989.50 | 1,034.00 | 982.50 | 1,031.20 | 0.0M |
| 2025-05-19 | 973.00 | 989.50 | 968.00 | 988.70 | 0.0M |
| 2025-05-16 | 964.00 | 971.00 | 953.50 | 959.60 | 0.0M |
| 2025-05-15 | 953.50 | 975.50 | 937.50 | 967.00 | 0.0M |
| 2025-05-14 | 957.50 | 970.50 | 944.00 | 953.50 | 0.0M |
| 2025-05-13 | 944.50 | 959.50 | 935.00 | 955.50 | 0.0M |
| 2025-05-12 | 979.00 | 994.50 | 940.00 | 941.40 | 0.0M |
| 2025-05-09 | 984.50 | 990.00 | 978.50 | 981.50 | 0.0M |
| 2025-05-08 | 970.00 | 990.00 | 962.00 | 982.60 | 0.0M |
| 2025-05-07 | 981.50 | 992.00 | 966.50 | 982.30 | 0.0M |
| 2025-05-06 | 942.50 | 983.00 | 941.00 | 980.30 | 0.0M |
| 2025-05-05 | 956.50 | 968.00 | 938.50 | 942.60 | 0.0M |
| 2025-05-02 | 947.50 | 961.00 | 942.50 | 951.10 | 0.0M |
| 2025-05-01 | 940.00 | 955.00 | 933.50 | 943.80 | 0.0M |
| 2025-04-30 | 937.00 | 940.50 | 922.00 | 934.40 | 0.0M |
| 2025-04-29 | 952.50 | 953.50 | 932.50 | 936.70 | 0.0M |
| 2025-04-28 | 946.50 | 960.00 | 942.00 | 946.10 | 0.0M |
| 2025-04-25 | 934.50 | 934.50 | 931.50 | 933.70 | 0.0M |
| 2025-04-24 | 950.60 | 950.60 | 950.60 | 950.60 | 0.0M |
| 2025-04-23 | 940.40 | 940.40 | 940.40 | 940.40 | 0.0M |
| 2025-04-22 | 936.00 | 936.00 | 936.00 | 931.50 | 0.0M |
| 2025-04-21 | 963.00 | 968.00 | 929.00 | 931.10 | 0.0M |
| 2025-04-17 | 978.50 | 979.00 | 948.00 | 960.80 | 0.0M |
| 2025-04-16 | 980.00 | 987.50 | 970.00 | 979.60 | 0.0M |
| 2025-04-15 | 955.50 | 980.00 | 942.50 | 979.00 | 0.0M |
| 2025-04-14 | 906.00 | 960.00 | 906.00 | 957.40 | 0.0M |
| 2025-04-11 | 904.50 | 919.00 | 900.50 | 906.70 | 0.0M |
| 2025-04-10 | 914.50 | 925.00 | 889.00 | 899.90 | 0.0M |
| 2025-04-09 | 889.00 | 915.50 | 878.50 | 889.50 | 0.0M |
| 2025-04-08 | 902.00 | 908.50 | 882.00 | 889.30 | 0.0M |
| 2025-04-07 | 890.00 | 922.50 | 870.50 | 888.00 | 0.0M |
| 2025-04-04 | 928.50 | 932.00 | 905.00 | 907.60 | 0.0M |
| 2025-04-03 | 988.50 | 988.50 | 925.50 | 930.80 | 0.0M |
| 2025-04-02 | 997.00 | 1,007.00 | 979.00 | 985.30 | 0.0M |
| 2025-04-01 | 1,003.50 | 1,009.00 | 992.00 | 1,000.80 | 0.0M |
| 2025-03-31 | 981.00 | 1,004.50 | 981.00 | 1,000.70 | 0.0M |
| 2025-03-28 | 986.50 | 1,004.00 | 972.00 | 984.80 | 0.0M |
| 2025-03-27 | 987.00 | 998.50 | 987.00 | 982.60 | 0.0M |
| 2025-03-26 | 971.00 | 988.50 | 971.00 | 972.10 | 0.0M |
| 2025-03-25 | 958.70 | 958.70 | 958.70 | 958.70 | 0.0M |
| 2025-03-24 | 952.90 | 952.90 | 952.90 | 952.90 | 0.0M |
| 2025-03-21 | 955.00 | 964.50 | 945.00 | 962.20 | 0.0M |
| 2025-03-20 | 962.00 | 965.50 | 944.50 | 949.70 | 0.0M |
| 2025-03-19 | 972.50 | 974.00 | 957.00 | 960.20 | 0.0M |
| 2025-03-18 | 972.50 | 988.00 | 966.50 | 977.20 | 0.0M |
| 2025-03-17 | 972.50 | 984.00 | 968.00 | 974.70 | 0.0M |
| 2025-03-14 | 972.00 | 995.50 | 967.50 | 973.40 | 0.0M |
| 2025-03-13 | 956.50 | 972.00 | 941.50 | 964.00 | 0.0M |
| 2025-03-12 | 948.50 | 963.00 | 945.00 | 954.20 | 0.0M |
| 2025-03-11 | 940.50 | 962.00 | 934.00 | 949.20 | 0.0M |
| 2025-03-10 | 954.00 | 972.00 | 939.50 | 949.50 | 0.0M |
| 2025-03-07 | 949.50 | 964.50 | 943.50 | 955.50 | 0.0M |
| 2025-03-06 | 956.00 | 963.00 | 939.00 | 951.70 | 0.0M |
| 2025-03-05 | 955.00 | 971.00 | 945.50 | 949.10 | 0.0M |
| 2025-03-04 | 950.00 | 962.00 | 934.50 | 956.00 | 0.0M |
| 2025-03-03 | 917.50 | 963.00 | 917.50 | 961.10 | 0.0M |
| 2025-02-28 | 915.00 | 920.50 | 901.00 | 911.90 | 0.0M |
| 2025-02-27 | 927.50 | 931.00 | 910.00 | 915.30 | 0.0M |
| 2025-02-26 | 924.90 | 924.90 | 924.90 | 924.90 | 0.0M |
| 2025-02-25 | 949.00 | 955.00 | 921.50 | 930.00 | 0.0M |
| 2025-02-24 | 988.00 | 996.50 | 945.50 | 949.80 | 0.0M |
| 2025-02-21 | 1,014.00 | 1,014.00 | 988.50 | 996.90 | 0.0M |
| 2025-02-20 | 1,003.00 | 1,018.50 | 995.50 | 1,016.00 | 0.0M |
| 2025-02-19 | 1,007.00 | 1,007.00 | 1,007.00 | 1,008.30 | 0.0M |
| 2025-02-18 | 1,007.50 | 1,025.50 | 1,007.50 | 1,023.40 | 0.0M |
| 2025-02-14 | 1,024.50 | 1,039.50 | 990.00 | 1,009.30 | 0.0M |
| 2025-02-13 | 988.50 | 1,026.50 | 988.50 | 1,020.00 | 0.0M |
| 2025-02-12 | 995.50 | 999.50 | 976.00 | 987.30 | 0.0M |
| 2025-02-11 | 1,005.00 | 1,009.00 | 973.50 | 992.30 | 0.0M |
| 2025-02-10 | 981.50 | 1,015.50 | 974.50 | 1,003.40 | 0.0M |
| 2025-02-07 | 991.50 | 1,004.50 | 977.00 | 982.40 | 0.0M |
| 2025-02-06 | 1,019.50 | 1,024.00 | 989.50 | 994.00 | 0.0M |
| 2025-02-05 | 1,009.50 | 1,026.00 | 1,001.50 | 1,019.20 | 0.0M |
| 2025-02-04 | 1,050.50 | 1,062.50 | 1,008.00 | 1,014.70 | 0.0M |
| 2025-02-03 | 1,067.50 | 1,074.50 | 1,022.50 | 1,045.10 | 0.0M |
| 2025-01-31 | 1,024.50 | 1,077.50 | 1,012.50 | 1,071.80 | 0.0M |
| 2025-01-30 | 978.00 | 1,023.50 | 978.00 | 1,009.60 | 0.0M |
| 2025-01-29 | 973.50 | 973.50 | 973.50 | 970.60 | 0.0M |
| 2025-01-28 | 958.60 | 958.60 | 958.60 | 958.60 | 0.0M |
| 2025-01-27 | 967.60 | 967.60 | 967.60 | 967.60 | 0.0M |
| 2025-01-24 | 1,005.20 | 1,005.20 | 1,005.20 | 1,005.20 | 0.0M |
| 2025-01-23 | 1,009.50 | 1,013.00 | 1,009.50 | 1,014.20 | 0.0M |
| 2025-01-22 | 977.50 | 1,011.00 | 972.00 | 1,004.80 | 0.0M |
| 2025-01-21 | 967.50 | 978.50 | 937.50 | 977.00 | 0.0M |
| 2025-01-17 | 951.00 | 970.00 | 945.00 | 967.10 | 0.0M |
| 2025-01-16 | 977.00 | 977.00 | 950.00 | 956.90 | 0.0M |
| 2025-01-15 | 947.50 | 983.50 | 944.50 | 972.10 | 0.0M |
| 2025-01-14 | 951.00 | 960.00 | 939.00 | 947.30 | 0.0M |
| 2025-01-13 | 965.00 | 974.00 | 932.00 | 941.40 | 0.0M |
| 2025-01-10 | 935.00 | 973.50 | 934.00 | 968.40 | 0.0M |
| 2025-01-09 | 929.50 | 937.50 | 921.00 | 930.70 | 0.0M |
| 2025-01-08 | 928.50 | 939.00 | 914.00 | 928.40 | 0.0M |
| 2025-01-07 | 919.00 | 936.00 | 914.00 | 928.00 | 0.0M |
| 2025-01-06 | 920.00 | 945.00 | 911.00 | 916.40 | 0.0M |
| 2025-01-03 | 912.00 | 928.50 | 908.50 | 922.50 | 0.0M |
| 2025-01-02 | 907.50 | 926.50 | 904.00 | 912.10 | 0.0M |