3,316.45
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:25 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 09:30 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 09:35 | 3,395.85 | 3,396.65 | 3,395.85 | 3,396.65 | 0.0K |
| 09:45 | 3,396.65 | 3,396.65 | 3,396.65 | 3,396.65 | 0.0K |
| 09:55 | 3,396.65 | 3,396.65 | 3,396.65 | 3,396.65 | 0.0K |
| 10:15 | 3,392.50 | 3,392.50 | 3,392.50 | 3,392.50 | 0.0K |
| 10:35 | 3,388.70 | 3,388.70 | 3,388.70 | 3,388.70 | 0.0K |
| 11:25 | 3,388.05 | 3,388.05 | 3,388.05 | 3,388.05 | 0.0K |
| 11:30 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 11:45 | 3,390.00 | 3,394.75 | 3,390.00 | 3,394.75 | 0.5K |
| 12:05 | 3,394.75 | 3,396.00 | 3,394.75 | 3,396.00 | 0.1K |
| 12:25 | 3,396.50 | 3,396.50 | 3,396.50 | 3,396.50 | 0.0K |
| 12:35 | 3,396.65 | 3,398.95 | 3,396.65 | 3,398.95 | 0.0K |
| 13:10 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 13:40 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 14:45 | 3,394.70 | 3,394.70 | 3,394.70 | 3,394.70 | 0.0K |
| 15:10 | 3,386.20 | 3,394.75 | 3,386.20 | 3,394.75 | 0.0K |
| 15:20 | 3,394.10 | 3,394.20 | 3,394.10 | 3,394.20 | 0.0K |
| 15:25 | 3,394.75 | 3,399.00 | 3,394.65 | 3,394.65 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-01 | 3,270.00 | 3,322.35 | 3,265.00 | 3,316.45 | 0.0M |
| 2025-09-30 | 3,302.40 | 3,315.45 | 3,242.85 | 3,307.55 | 0.0M |
| 2025-09-29 | 3,394.55 | 3,394.55 | 3,262.65 | 3,301.80 | 0.0M |
| 2025-09-26 | 3,392.80 | 3,392.80 | 3,346.00 | 3,353.15 | 0.0M |
| 2025-09-25 | 3,411.50 | 3,411.50 | 3,367.05 | 3,397.80 | 0.0M |
| 2025-09-24 | 3,385.15 | 3,403.10 | 3,373.10 | 3,390.75 | 0.0M |
| 2025-09-23 | 3,390.00 | 3,399.00 | 3,384.00 | 3,394.65 | 0.0M |
| 2025-09-22 | 3,399.50 | 3,399.50 | 3,371.85 | 3,376.55 | 0.0M |
| 2025-09-19 | 3,395.00 | 3,454.00 | 3,367.65 | 3,377.80 | 0.0M |
| 2025-09-18 | 3,443.95 | 3,443.95 | 3,377.45 | 3,396.50 | 0.0M |
| 2025-09-17 | 3,400.00 | 3,418.20 | 3,359.70 | 3,374.10 | 0.0M |
| 2025-09-16 | 3,401.95 | 3,402.05 | 3,368.60 | 3,383.20 | 0.0M |
| 2025-09-15 | 3,431.95 | 3,431.95 | 3,358.10 | 3,385.85 | 0.0M |
| 2025-09-12 | 3,374.10 | 3,381.25 | 3,356.20 | 3,364.65 | 0.0M |
| 2025-09-11 | 3,383.05 | 3,400.85 | 3,358.00 | 3,367.85 | 0.0M |
| 2025-09-10 | 3,394.00 | 3,416.35 | 3,382.65 | 3,388.25 | 0.0M |
| 2025-09-09 | 3,398.05 | 3,412.45 | 3,390.10 | 3,403.45 | 0.0M |
| 2025-09-08 | 3,380.00 | 3,424.10 | 3,367.70 | 3,415.45 | 0.0M |
| 2025-09-05 | 3,411.00 | 3,415.60 | 3,378.50 | 3,385.40 | 0.0M |
| 2025-09-04 | 3,404.75 | 3,428.40 | 3,380.75 | 3,419.45 | 0.0M |
| 2025-09-03 | 3,422.00 | 3,422.00 | 3,364.75 | 3,371.05 | 0.0M |
| 2025-09-02 | 3,454.95 | 3,454.95 | 3,393.00 | 3,422.55 | 0.0M |
| 2025-09-01 | 3,412.60 | 3,433.95 | 3,392.00 | 3,413.70 | 0.0M |
| 2025-08-29 | 3,422.05 | 3,466.00 | 3,376.00 | 3,410.00 | 0.0M |
| 2025-08-28 | 3,458.00 | 3,470.95 | 3,429.00 | 3,465.70 | 0.0M |
| 2025-08-26 | 3,385.75 | 3,458.95 | 3,385.75 | 3,428.20 | 0.0M |
| 2025-08-25 | 3,424.95 | 3,450.10 | 3,399.35 | 3,417.60 | 0.0M |
| 2025-08-22 | 3,397.70 | 3,404.90 | 3,384.05 | 3,395.90 | 0.0M |
| 2025-08-21 | 3,377.40 | 3,406.55 | 3,366.45 | 3,397.05 | 0.0M |
| 2025-08-20 | 3,433.10 | 3,433.10 | 3,351.35 | 3,359.90 | 0.0M |
| 2025-08-19 | 3,422.00 | 3,457.90 | 3,394.60 | 3,402.60 | 0.0M |
| 2025-08-18 | 3,455.00 | 3,459.90 | 3,409.65 | 3,449.50 | 0.0M |
| 2025-08-14 | 3,427.20 | 3,452.75 | 3,407.55 | 3,418.65 | 0.0M |
| 2025-08-13 | 3,475.20 | 3,475.20 | 3,414.85 | 3,429.75 | 0.0M |
| 2025-08-12 | 3,453.95 | 3,453.95 | 3,386.00 | 3,424.15 | 0.0M |
| 2025-08-11 | 3,470.05 | 3,530.70 | 3,411.00 | 3,454.00 | 0.0M |
| 2025-08-08 | 3,522.53 | 3,523.97 | 3,436.43 | 3,490.75 | 0.0M |
| 2025-08-07 | 3,523.58 | 3,567.85 | 3,463.23 | 3,471.13 | 0.0M |
| 2025-08-06 | 3,732.45 | 3,732.45 | 3,513.01 | 3,541.39 | 0.0M |
| 2025-08-05 | 3,570.63 | 3,618.68 | 3,411.16 | 3,528.80 | 0.0M |
| 2025-08-04 | 3,399.14 | 3,618.11 | 3,399.14 | 3,566.18 | 0.0M |
| 2025-08-01 | 3,778.05 | 3,799.45 | 3,624.40 | 3,637.20 | 0.0M |
| 2025-07-31 | 3,741.00 | 3,855.00 | 3,741.00 | 3,772.15 | 0.0M |
| 2025-07-30 | 3,808.15 | 3,862.60 | 3,792.80 | 3,817.55 | 0.0M |
| 2025-07-29 | 3,772.75 | 3,808.15 | 3,744.45 | 3,780.85 | 0.0M |
| 2025-07-28 | 3,770.00 | 3,816.40 | 3,739.10 | 3,761.50 | 0.0M |
| 2025-07-25 | 3,835.15 | 3,840.00 | 3,747.75 | 3,763.95 | 0.0M |
| 2025-07-24 | 3,788.95 | 3,909.25 | 3,767.25 | 3,872.15 | 0.0M |
| 2025-07-23 | 3,826.70 | 3,886.15 | 3,743.30 | 3,764.95 | 0.0M |
| 2025-07-22 | 3,719.95 | 3,860.00 | 3,677.60 | 3,826.70 | 0.0M |
| 2025-07-21 | 3,629.45 | 3,720.00 | 3,612.60 | 3,683.70 | 0.0M |
| 2025-07-18 | 3,612.00 | 3,646.35 | 3,580.00 | 3,637.70 | 0.0M |
| 2025-07-17 | 3,510.05 | 3,640.00 | 3,510.05 | 3,614.40 | 0.0M |
| 2025-07-16 | 3,581.75 | 3,603.85 | 3,529.65 | 3,540.85 | 0.0M |
| 2025-07-15 | 3,636.00 | 3,644.30 | 3,575.00 | 3,599.70 | 0.0M |
| 2025-07-14 | 3,649.85 | 3,650.00 | 3,603.60 | 3,639.35 | 0.0M |
| 2025-07-11 | 3,641.75 | 3,670.00 | 3,546.65 | 3,643.35 | 0.0M |
| 2025-07-10 | 3,635.00 | 3,647.75 | 3,567.65 | 3,599.95 | 0.0M |
| 2025-07-09 | 3,651.25 | 3,739.40 | 3,576.10 | 3,631.70 | 0.0M |
| 2025-07-08 | 3,588.95 | 3,696.20 | 3,562.85 | 3,688.15 | 0.0M |
| 2025-07-07 | 3,480.00 | 3,629.45 | 3,422.20 | 3,604.85 | 0.0M |
| 2025-07-04 | 3,422.00 | 3,479.00 | 3,409.25 | 3,433.25 | 0.0M |
| 2025-07-03 | 3,425.95 | 3,477.30 | 3,413.00 | 3,416.95 | 0.0M |
| 2025-07-02 | 3,435.85 | 3,449.50 | 3,404.25 | 3,433.30 | 0.0M |
| 2025-07-01 | 3,423.70 | 3,440.35 | 3,392.55 | 3,415.70 | 0.0M |
| 2025-06-30 | 3,434.00 | 3,445.40 | 3,395.85 | 3,412.20 | 0.0M |
| 2025-06-27 | 3,212.00 | 3,533.00 | 3,121.95 | 3,414.75 | 0.1M |
| 2025-06-26 | 3,239.55 | 3,336.05 | 3,181.00 | 3,192.60 | 0.0M |
| 2025-06-25 | 3,245.30 | 3,252.90 | 3,219.80 | 3,239.60 | 0.0M |
| 2025-06-24 | 3,231.85 | 3,300.00 | 3,210.00 | 3,227.60 | 0.0M |
| 2025-06-23 | 3,122.00 | 3,280.00 | 3,086.00 | 3,250.95 | 0.0M |
| 2025-06-20 | 3,187.15 | 3,221.55 | 3,074.05 | 3,106.20 | 0.0M |
| 2025-06-19 | 3,216.15 | 3,239.70 | 3,180.15 | 3,185.30 | 0.0M |
| 2025-06-18 | 3,204.10 | 3,240.80 | 3,167.25 | 3,231.30 | 0.0M |
| 2025-06-17 | 3,280.60 | 3,280.60 | 3,218.00 | 3,223.65 | 0.0M |
| 2025-06-16 | 3,240.00 | 3,261.50 | 3,215.00 | 3,245.00 | 0.0M |
| 2025-06-13 | 3,278.00 | 3,278.00 | 3,193.65 | 3,237.45 | 0.0M |
| 2025-06-12 | 3,223.60 | 3,253.35 | 3,180.50 | 3,223.10 | 0.0M |
| 2025-06-11 | 3,230.00 | 3,242.35 | 3,203.60 | 3,223.60 | 0.0M |
| 2025-06-10 | 3,280.00 | 3,292.00 | 3,211.05 | 3,229.70 | 0.0M |
| 2025-06-09 | 3,246.85 | 3,287.20 | 3,211.00 | 3,266.70 | 0.0M |
| 2025-06-06 | 3,288.10 | 3,290.25 | 3,235.00 | 3,245.90 | 0.0M |
| 2025-06-05 | 3,378.95 | 3,378.95 | 3,280.80 | 3,298.20 | 0.0M |
| 2025-06-04 | 3,357.85 | 3,379.95 | 3,302.10 | 3,315.70 | 0.0M |
| 2025-06-03 | 3,300.05 | 3,403.95 | 3,300.05 | 3,339.15 | 0.0M |
| 2025-06-02 | 3,285.05 | 3,334.50 | 3,285.05 | 3,315.65 | 0.0M |
| 2025-05-30 | 3,354.80 | 3,367.90 | 3,330.45 | 3,342.90 | 0.0M |
| 2025-05-29 | 3,375.00 | 3,375.00 | 3,325.65 | 3,356.15 | 0.0M |
| 2025-05-28 | 3,445.55 | 3,445.55 | 3,364.00 | 3,372.95 | 0.0M |
| 2025-05-27 | 3,480.00 | 3,480.00 | 3,404.50 | 3,417.65 | 0.0M |
| 2025-05-26 | 3,596.00 | 3,596.00 | 3,441.10 | 3,466.35 | 0.0M |
| 2025-05-23 | 3,593.05 | 3,607.95 | 3,567.30 | 3,587.90 | 0.0M |
| 2025-05-22 | 3,612.70 | 3,652.50 | 3,585.60 | 3,618.80 | 0.0M |
| 2025-05-21 | 3,589.70 | 3,612.70 | 3,544.15 | 3,603.85 | 0.0M |
| 2025-05-20 | 3,599.40 | 3,662.95 | 3,581.00 | 3,597.20 | 0.0M |
| 2025-05-19 | 3,659.10 | 3,736.00 | 3,597.65 | 3,605.55 | 0.0M |
| 2025-05-16 | 3,685.95 | 3,685.95 | 3,505.15 | 3,596.95 | 0.0M |
| 2025-05-15 | 3,465.85 | 3,531.10 | 3,429.00 | 3,480.45 | 0.0M |
| 2025-05-14 | 3,496.65 | 3,583.40 | 3,496.65 | 3,519.20 | 0.0M |
| 2025-05-13 | 3,511.05 | 3,534.95 | 3,448.50 | 3,475.40 | 0.0M |
| 2025-05-12 | 3,443.90 | 3,546.15 | 3,439.95 | 3,505.85 | 0.0M |
| 2025-05-09 | 3,412.15 | 3,467.05 | 3,400.75 | 3,434.45 | 0.0M |
| 2025-05-08 | 3,699.90 | 3,699.90 | 3,431.90 | 3,437.80 | 0.0M |
| 2025-05-07 | 3,433.00 | 3,489.45 | 3,348.40 | 3,475.45 | 0.0M |
| 2025-05-06 | 3,700.00 | 3,700.00 | 3,452.55 | 3,494.80 | 0.0M |
| 2025-05-05 | 3,462.40 | 3,552.65 | 3,425.00 | 3,515.55 | 0.0M |
| 2025-05-02 | 3,406.15 | 3,480.00 | 3,395.00 | 3,462.40 | 0.0M |
| 2025-04-30 | 3,536.90 | 3,547.70 | 3,401.80 | 3,452.70 | 0.0M |
| 2025-04-29 | 3,564.10 | 3,564.10 | 3,509.00 | 3,551.10 | 0.0M |
| 2025-04-28 | 3,557.30 | 3,609.95 | 3,515.90 | 3,557.65 | 0.0M |
| 2025-04-25 | 3,534.95 | 3,590.00 | 3,452.20 | 3,563.85 | 0.0M |
| 2025-04-24 | 3,514.55 | 3,524.55 | 3,466.40 | 3,509.50 | 0.0M |
| 2025-04-23 | 3,453.90 | 3,453.90 | 3,395.30 | 3,414.55 | 0.0M |
| 2025-04-22 | 3,483.95 | 3,515.00 | 3,454.70 | 3,473.50 | 0.0M |
| 2025-04-21 | 3,456.70 | 3,542.90 | 3,456.70 | 3,479.25 | 0.0M |
| 2025-04-17 | 3,535.00 | 3,550.10 | 3,469.00 | 3,538.40 | 0.0M |
| 2025-04-16 | 3,480.00 | 3,534.60 | 3,460.00 | 3,518.00 | 0.0M |
| 2025-04-15 | 3,428.80 | 3,545.45 | 3,428.80 | 3,481.60 | 0.0M |
| 2025-04-11 | 3,388.70 | 3,512.00 | 3,382.50 | 3,498.75 | 0.0M |
| 2025-04-09 | 3,483.15 | 3,483.15 | 3,324.10 | 3,336.25 | 0.0M |
| 2025-04-08 | 3,452.75 | 3,493.20 | 3,405.05 | 3,483.15 | 0.0M |
| 2025-04-07 | 3,055.10 | 3,416.80 | 3,055.10 | 3,400.00 | 0.0M |
| 2025-04-04 | 3,549.10 | 3,549.10 | 3,371.00 | 3,510.90 | 0.0M |
| 2025-04-03 | 3,500.00 | 3,621.35 | 3,500.00 | 3,539.60 | 0.0M |
| 2025-04-02 | 3,535.85 | 3,535.85 | 3,465.00 | 3,484.55 | 0.0M |
| 2025-04-01 | 3,557.60 | 3,604.95 | 3,511.40 | 3,527.05 | 0.0M |
| 2025-03-28 | 3,577.10 | 3,609.55 | 3,546.20 | 3,599.75 | 0.0M |
| 2025-03-27 | 3,324.65 | 3,812.75 | 3,311.80 | 3,703.80 | 0.0M |
| 2025-03-26 | 3,319.90 | 3,360.00 | 3,292.00 | 3,317.05 | 0.0M |
| 2025-03-25 | 3,372.00 | 3,372.00 | 3,296.05 | 3,358.75 | 0.0M |
| 2025-03-24 | 3,379.55 | 3,379.55 | 3,280.40 | 3,348.75 | 0.0M |
| 2025-03-21 | 3,225.05 | 3,400.00 | 3,225.05 | 3,378.25 | 0.0M |
| 2025-03-20 | 3,272.15 | 3,315.00 | 3,268.45 | 3,297.95 | 0.0M |
| 2025-03-19 | 3,225.00 | 3,233.50 | 3,166.80 | 3,226.45 | 0.0M |
| 2025-03-18 | 3,151.00 | 3,257.40 | 3,118.05 | 3,243.10 | 0.0M |
| 2025-03-17 | 3,153.60 | 3,153.60 | 3,091.45 | 3,134.35 | 0.0M |
| 2025-03-13 | 3,112.05 | 3,174.95 | 3,085.95 | 3,129.10 | 0.0M |
| 2025-03-12 | 3,223.10 | 3,223.10 | 3,169.50 | 3,176.10 | 0.0M |
| 2025-03-11 | 3,357.80 | 3,357.80 | 3,140.05 | 3,209.45 | 0.0M |
| 2025-03-10 | 3,349.90 | 3,349.90 | 3,248.05 | 3,295.30 | 0.0M |
| 2025-03-07 | 3,450.00 | 3,450.00 | 3,231.35 | 3,287.95 | 0.0M |
| 2025-03-06 | 3,211.65 | 3,290.30 | 3,199.45 | 3,262.10 | 0.0M |
| 2025-03-05 | 3,159.55 | 3,195.90 | 3,129.95 | 3,180.25 | 0.0M |
| 2025-03-04 | 3,091.85 | 3,154.95 | 3,072.35 | 3,138.65 | 0.0M |
| 2025-03-03 | 3,100.00 | 3,122.95 | 3,045.95 | 3,108.10 | 0.0M |
| 2025-02-28 | 3,185.10 | 3,213.75 | 3,075.05 | 3,107.75 | 0.0M |
| 2025-02-27 | 3,372.95 | 3,372.95 | 3,207.00 | 3,240.05 | 0.0M |
| 2025-02-25 | 3,300.00 | 3,339.95 | 3,235.90 | 3,324.95 | 0.0M |
| 2025-02-24 | 3,220.05 | 3,303.95 | 3,179.80 | 3,267.35 | 0.0M |
| 2025-02-21 | 3,297.75 | 3,297.75 | 3,190.00 | 3,250.25 | 0.0M |
| 2025-02-20 | 3,261.40 | 3,303.95 | 3,227.20 | 3,292.60 | 0.0M |
| 2025-02-19 | 3,328.65 | 3,328.65 | 3,207.00 | 3,298.80 | 0.0M |
| 2025-02-18 | 3,465.85 | 3,465.85 | 3,245.25 | 3,322.00 | 0.0M |
| 2025-02-17 | 3,226.10 | 3,349.95 | 3,179.05 | 3,340.35 | 0.0M |
| 2025-02-14 | 3,305.55 | 3,322.00 | 3,124.00 | 3,226.10 | 0.0M |
| 2025-02-13 | 3,375.00 | 3,419.00 | 3,266.90 | 3,277.70 | 0.0M |
| 2025-02-12 | 3,429.10 | 3,460.30 | 3,322.90 | 3,420.85 | 0.0M |
| 2025-02-11 | 3,650.90 | 3,650.90 | 3,428.70 | 3,468.35 | 0.0M |
| 2025-02-10 | 3,617.55 | 3,662.05 | 3,468.80 | 3,618.40 | 0.0M |
| 2025-02-07 | 3,800.00 | 3,800.00 | 3,554.05 | 3,624.20 | 0.0M |
| 2025-02-06 | 3,739.80 | 3,748.60 | 3,610.10 | 3,628.45 | 0.0M |
| 2025-02-05 | 3,859.90 | 3,859.90 | 3,699.70 | 3,740.35 | 0.0M |
| 2025-02-04 | 3,833.10 | 3,852.25 | 3,756.20 | 3,788.15 | 0.0M |
| 2025-02-03 | 3,700.05 | 3,845.40 | 3,700.05 | 3,830.15 | 0.0M |
| 2025-02-01 | 3,800.00 | 3,846.50 | 3,741.80 | 3,775.90 | 0.0M |
| 2025-01-31 | 3,776.65 | 3,794.30 | 3,718.30 | 3,782.30 | 0.0M |
| 2025-01-30 | 3,665.95 | 3,779.75 | 3,655.45 | 3,751.70 | 0.0M |
| 2025-01-29 | 3,637.00 | 3,724.65 | 3,615.95 | 3,644.80 | 0.0M |
| 2025-01-28 | 3,785.00 | 3,806.70 | 3,548.30 | 3,630.55 | 0.0M |
| 2025-01-27 | 3,899.95 | 3,899.95 | 3,757.40 | 3,788.20 | 0.0M |
| 2025-01-24 | 3,767.00 | 3,872.50 | 3,763.25 | 3,849.70 | 0.0M |
| 2025-01-23 | 3,726.05 | 3,800.00 | 3,724.25 | 3,769.75 | 0.0M |
| 2025-01-22 | 3,764.45 | 3,783.60 | 3,711.35 | 3,728.80 | 0.0M |
| 2025-01-21 | 3,862.35 | 3,899.75 | 3,788.80 | 3,806.90 | 0.0M |
| 2025-01-20 | 3,942.15 | 3,942.15 | 3,793.00 | 3,866.50 | 0.0M |
| 2025-01-17 | 3,600.05 | 3,923.95 | 3,600.05 | 3,831.10 | 0.0M |
| 2025-01-16 | 3,664.80 | 3,758.40 | 3,660.50 | 3,743.80 | 0.0M |
| 2025-01-15 | 3,735.60 | 3,735.60 | 3,543.00 | 3,644.85 | 0.0M |
| 2025-01-14 | 3,640.00 | 3,725.65 | 3,637.75 | 3,672.30 | 0.0M |
| 2025-01-13 | 3,739.30 | 3,772.45 | 3,654.95 | 3,701.65 | 0.0M |
| 2025-01-10 | 3,735.00 | 3,836.80 | 3,670.00 | 3,735.35 | 0.0M |
| 2025-01-09 | 3,744.95 | 3,780.00 | 3,609.05 | 3,742.40 | 0.0M |
| 2025-01-08 | 3,699.95 | 3,699.95 | 3,563.10 | 3,643.95 | 0.0M |
| 2025-01-07 | 3,422.55 | 3,728.00 | 3,399.90 | 3,632.70 | 0.0M |
| 2025-01-06 | 3,477.90 | 3,495.00 | 3,396.00 | 3,422.55 | 0.0M |
| 2025-01-03 | 3,561.25 | 3,577.80 | 3,472.10 | 3,499.20 | 0.0M |
| 2025-01-02 | 3,486.05 | 3,588.60 | 3,486.05 | 3,553.30 | 0.0M |
| 2025-01-01 | 3,538.95 | 3,580.00 | 3,509.80 | 3,559.15 | 0.0M |