3,177.11
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 00:00 | 3,165.70 | 3,166.70 | 3,165.70 | 3,166.70 | 0.0K |
| 00:01 | 3,167.20 | 3,167.20 | 3,167.20 | 3,167.20 | 0.0K |
| 00:02 | 3,166.20 | 3,166.70 | 3,165.70 | 3,166.20 | 0.0K |
| 00:03 | 3,165.70 | 3,166.20 | 3,165.70 | 3,166.20 | 0.0K |
| 00:04 | 3,165.70 | 3,165.70 | 3,165.70 | 3,165.70 | 0.0K |
| 00:05 | 3,166.20 | 3,166.20 | 3,166.20 | 3,166.20 | 0.0K |
| 00:06 | 3,166.20 | 3,166.20 | 3,165.70 | 3,165.70 | 0.0K |
| 00:07 | 3,166.20 | 3,166.20 | 3,165.70 | 3,165.70 | 0.0K |
| 00:12 | 3,165.20 | 3,166.20 | 3,165.20 | 3,166.20 | 0.0K |
| 00:13 | 3,166.20 | 3,166.20 | 3,166.20 | 3,166.20 | 0.0K |
| 00:14 | 3,165.95 | 3,165.95 | 3,165.70 | 3,165.70 | 0.0K |
| 00:15 | 3,165.20 | 3,165.20 | 3,165.20 | 3,165.20 | 0.0K |
| 00:16 | 3,164.70 | 3,164.70 | 3,164.70 | 3,164.70 | 0.0K |
| 00:17 | 3,165.20 | 3,165.20 | 3,165.20 | 3,165.20 | 0.0K |
| 00:18 | 3,164.95 | 3,164.95 | 3,164.70 | 3,164.70 | 0.0K |
| 00:19 | 3,165.20 | 3,165.20 | 3,165.20 | 3,165.20 | 0.0K |
| 00:20 | 3,165.20 | 3,166.20 | 3,165.20 | 3,166.20 | 0.0K |
| 00:21 | 3,166.70 | 3,166.70 | 3,166.70 | 3,166.70 | 0.0K |
| 00:22 | 3,166.70 | 3,166.70 | 3,166.20 | 3,166.20 | 0.0K |
| 00:23 | 3,165.70 | 3,165.70 | 3,165.70 | 3,165.70 | 0.0K |
| 00:24 | 3,165.19 | 3,165.19 | 3,165.19 | 3,165.19 | 0.0K |
| 00:25 | 3,164.69 | 3,164.69 | 3,164.19 | 3,164.19 | 0.0K |
| 00:26 | 3,164.69 | 3,164.69 | 3,164.69 | 3,164.69 | 0.0K |
| 00:27 | 3,165.19 | 3,165.69 | 3,165.19 | 3,165.69 | 0.0K |
| 00:28 | 3,166.19 | 3,166.19 | 3,165.19 | 3,165.69 | 0.0K |
| 00:29 | 3,166.19 | 3,166.19 | 3,165.19 | 3,165.69 | 0.0K |
| 00:30 | 3,165.69 | 3,165.69 | 3,165.69 | 3,165.69 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,183.46 | 3,205.76 | 3,173.67 | 3,177.11 | 0.0M |
| 2025-09-25 | 3,180.94 | 3,192.40 | 3,164.61 | 3,179.08 | 0.0M |
| 2025-09-24 | 3,161.84 | 3,188.59 | 3,146.09 | 3,182.06 | 0.0M |
| 2025-09-22 | 3,154.46 | 3,179.08 | 3,154.46 | 3,165.69 | 0.0M |
| 2025-09-19 | 3,177.40 | 3,187.69 | 3,125.31 | 3,160.58 | 0.0M |
| 2025-09-18 | 3,154.95 | 3,192.52 | 3,136.75 | 3,189.00 | 0.0M |
| 2025-09-17 | 3,154.61 | 3,158.26 | 3,133.68 | 3,149.31 | 0.0M |
| 2025-09-16 | 3,168.42 | 3,181.69 | 3,150.46 | 3,151.46 | 0.0M |
| 2025-09-12 | 3,172.42 | 3,172.42 | 3,151.59 | 3,155.52 | 0.0M |
| 2025-09-11 | 3,136.15 | 3,170.53 | 3,128.43 | 3,170.02 | 0.0M |
| 2025-09-10 | 3,123.88 | 3,153.52 | 3,120.88 | 3,144.54 | 0.0M |
| 2025-09-09 | 3,152.12 | 3,162.03 | 3,105.35 | 3,118.36 | 0.0M |
| 2025-09-08 | 3,126.89 | 3,162.58 | 3,118.39 | 3,162.58 | 0.0M |
| 2025-09-05 | 3,103.31 | 3,112.82 | 3,079.82 | 3,080.32 | 0.0M |
| 2025-09-04 | 3,058.67 | 3,100.28 | 3,055.67 | 3,099.28 | 0.0M |
| 2025-09-03 | 3,072.13 | 3,079.12 | 3,042.57 | 3,057.17 | 0.0M |
| 2025-09-02 | 3,072.30 | 3,087.00 | 3,047.88 | 3,059.38 | 0.0M |
| 2025-09-01 | 3,058.07 | 3,080.10 | 3,045.80 | 3,074.06 | 0.0M |
| 2025-08-29 | 3,079.85 | 3,081.96 | 3,040.05 | 3,045.55 | 0.0M |
| 2025-08-28 | 3,059.88 | 3,100.05 | 3,056.13 | 3,087.57 | 0.0M |
| 2025-08-27 | 3,074.94 | 3,075.44 | 3,055.35 | 3,065.86 | 0.0M |
| 2025-08-26 | 3,095.78 | 3,099.53 | 3,057.43 | 3,069.43 | 0.0M |
| 2025-08-25 | 3,121.10 | 3,127.35 | 3,092.03 | 3,094.03 | 0.0M |
| 2025-08-22 | 3,088.08 | 3,118.83 | 3,078.67 | 3,112.33 | 0.0M |
| 2025-08-21 | 3,097.30 | 3,097.30 | 3,075.78 | 3,091.07 | 0.0M |
| 2025-08-20 | 3,107.51 | 3,112.65 | 3,084.78 | 3,095.28 | 0.0M |
| 2025-08-19 | 3,128.32 | 3,136.23 | 3,106.52 | 3,122.25 | 0.0M |
| 2025-08-18 | 3,109.97 | 3,132.30 | 3,109.97 | 3,130.80 | 0.0M |
| 2025-08-15 | 3,074.62 | 3,110.42 | 3,074.62 | 3,101.44 | 0.0M |
| 2025-08-14 | 3,079.01 | 3,079.01 | 3,048.60 | 3,070.61 | 0.0M |
| 2025-08-13 | 3,085.09 | 3,103.17 | 3,074.24 | 3,078.49 | 0.0M |
| 2025-08-12 | 3,042.57 | 3,093.58 | 3,041.07 | 3,088.08 | 0.0M |
| 2025-08-08 | 3,000.95 | 3,050.55 | 3,000.95 | 3,048.05 | 0.0M |
| 2025-08-07 | 2,959.84 | 3,008.18 | 2,959.84 | 2,990.19 | 0.0M |
| 2025-08-06 | 2,938.86 | 2,971.31 | 2,937.36 | 2,967.33 | 0.0M |
| 2025-08-05 | 2,930.54 | 2,945.84 | 2,924.54 | 2,933.85 | 0.0M |
| 2025-08-04 | 2,887.64 | 2,934.03 | 2,879.14 | 2,931.53 | 0.0M |
| 2025-08-01 | 2,938.82 | 2,961.90 | 2,875.62 | 2,892.62 | 0.0M |
| 2025-07-31 | 2,929.53 | 2,967.30 | 2,923.03 | 2,938.31 | 0.0M |
| 2025-07-30 | 2,907.66 | 2,928.02 | 2,904.16 | 2,921.02 | 0.0M |
| 2025-07-29 | 2,914.09 | 2,919.65 | 2,896.15 | 2,896.15 | 0.0M |
| 2025-07-28 | 2,952.47 | 2,953.47 | 2,906.58 | 2,910.58 | 0.0M |
| 2025-07-25 | 2,967.57 | 2,970.07 | 2,939.46 | 2,942.96 | 0.0M |
| 2025-07-24 | 2,958.21 | 2,986.30 | 2,953.71 | 2,966.06 | 0.0M |
| 2025-07-23 | 2,879.65 | 2,946.19 | 2,876.65 | 2,942.19 | 0.0M |
| 2025-07-22 | 2,837.25 | 2,863.39 | 2,821.50 | 2,829.65 | 0.0M |
| 2025-07-18 | 2,847.47 | 2,849.47 | 2,827.23 | 2,828.24 | 0.0M |
| 2025-07-17 | 2,813.75 | 2,843.96 | 2,810.00 | 2,843.46 | 0.0M |
| 2025-07-16 | 2,827.35 | 2,829.77 | 2,796.00 | 2,796.00 | 0.0M |
| 2025-07-15 | 2,832.36 | 2,838.78 | 2,818.60 | 2,823.34 | 0.0M |
| 2025-07-14 | 2,815.09 | 2,833.22 | 2,808.59 | 2,826.35 | 0.0M |
| 2025-07-11 | 2,830.49 | 2,842.99 | 2,808.18 | 2,818.69 | 0.0M |
| 2025-07-10 | 2,823.80 | 2,823.80 | 2,801.54 | 2,820.98 | 0.0M |
| 2025-07-09 | 2,832.84 | 2,834.84 | 2,818.34 | 2,825.29 | 0.0M |
| 2025-07-08 | 2,808.05 | 2,835.33 | 2,806.55 | 2,828.83 | 0.0M |
| 2025-07-07 | 2,827.55 | 2,832.54 | 2,809.98 | 2,825.04 | 0.0M |
| 2025-07-04 | 2,842.89 | 2,844.39 | 2,816.04 | 2,827.04 | 0.0M |
| 2025-07-03 | 2,823.25 | 2,851.38 | 2,815.77 | 2,848.38 | 0.0M |
| 2025-07-02 | 2,814.21 | 2,835.42 | 2,812.20 | 2,819.75 | 0.0M |
| 2025-07-01 | 2,847.93 | 2,848.68 | 2,812.19 | 2,824.19 | 0.0M |
| 2025-06-30 | 2,862.59 | 2,868.96 | 2,842.16 | 2,843.67 | 0.0M |
| 2025-06-27 | 2,823.74 | 2,864.82 | 2,822.24 | 2,862.82 | 0.0M |
| 2025-06-26 | 2,785.18 | 2,810.75 | 2,784.68 | 2,809.25 | 0.0M |
| 2025-06-25 | 2,790.58 | 2,794.19 | 2,769.40 | 2,780.19 | 0.0M |
| 2025-06-24 | 2,790.39 | 2,799.64 | 2,768.58 | 2,770.08 | 0.0M |
| 2025-06-23 | 2,760.85 | 2,778.65 | 2,747.36 | 2,770.65 | 0.0M |
| 2025-06-20 | 2,786.65 | 2,796.15 | 2,766.36 | 2,770.35 | 0.0M |
| 2025-06-19 | 2,804.37 | 2,806.87 | 2,783.15 | 2,783.65 | 0.0M |
| 2025-06-18 | 2,777.55 | 2,815.38 | 2,777.05 | 2,794.88 | 0.0M |
| 2025-06-17 | 2,777.60 | 2,790.67 | 2,769.56 | 2,775.06 | 0.0M |
| 2025-06-16 | 2,774.30 | 2,794.60 | 2,765.92 | 2,792.10 | 0.0M |
| 2025-06-13 | 2,772.22 | 2,781.57 | 2,739.62 | 2,777.56 | 0.0M |
| 2025-06-12 | 2,789.90 | 2,794.90 | 2,768.23 | 2,785.73 | 0.0M |
| 2025-06-11 | 2,796.64 | 2,805.87 | 2,782.23 | 2,793.38 | 0.0M |
| 2025-06-10 | 2,792.43 | 2,802.74 | 2,780.38 | 2,792.16 | 0.0M |
| 2025-06-09 | 2,790.43 | 2,794.92 | 2,782.79 | 2,789.42 | 0.0M |
| 2025-06-06 | 2,763.82 | 2,799.86 | 2,762.82 | 2,794.87 | 0.0M |
| 2025-06-05 | 2,767.69 | 2,771.98 | 2,741.31 | 2,762.81 | 0.0M |
| 2025-06-04 | 2,783.97 | 2,793.13 | 2,764.65 | 2,765.66 | 0.0M |
| 2025-06-03 | 2,782.33 | 2,790.44 | 2,764.92 | 2,788.44 | 0.0M |
| 2025-06-02 | 2,779.15 | 2,784.82 | 2,763.82 | 2,782.32 | 0.0M |
| 2025-05-30 | 2,774.00 | 2,810.25 | 2,771.85 | 2,780.36 | 0.0M |
| 2025-05-29 | 2,794.00 | 2,814.67 | 2,765.72 | 2,779.72 | 0.0M |
| 2025-05-28 | 2,796.00 | 2,798.00 | 2,765.46 | 2,780.98 | 0.0M |
| 2025-05-27 | 2,751.75 | 2,813.72 | 2,746.36 | 2,811.48 | 0.0M |
| 2025-05-26 | 2,743.81 | 2,762.72 | 2,738.56 | 2,752.24 | 0.0M |
| 2025-05-23 | 2,727.30 | 2,746.54 | 2,685.54 | 2,707.55 | 0.0M |
| 2025-05-22 | 2,711.05 | 2,725.13 | 2,698.04 | 2,718.05 | 0.0M |
| 2025-05-21 | 2,750.13 | 2,753.13 | 2,722.54 | 2,734.04 | 0.0M |
| 2025-05-20 | 2,754.63 | 2,761.19 | 2,732.62 | 2,747.63 | 0.0M |
| 2025-05-19 | 2,735.75 | 2,747.37 | 2,722.13 | 2,733.63 | 0.0M |
| 2025-05-16 | 2,747.17 | 2,753.24 | 2,724.65 | 2,750.74 | 0.0M |
| 2025-05-15 | 2,741.59 | 2,748.09 | 2,729.40 | 2,743.41 | 0.0M |
| 2025-05-14 | 2,770.98 | 2,772.73 | 2,727.57 | 2,730.57 | 0.0M |
| 2025-05-13 | 2,794.79 | 2,796.79 | 2,756.95 | 2,778.47 | 0.0M |
| 2025-05-12 | 2,744.50 | 2,805.76 | 2,725.02 | 2,804.77 | 0.0M |
| 2025-05-09 | 2,732.26 | 2,740.98 | 2,719.48 | 2,722.98 | 0.0M |
| 2025-05-08 | 2,697.65 | 2,728.49 | 2,676.07 | 2,726.49 | 0.0M |
| 2025-05-07 | 2,701.78 | 2,707.28 | 2,682.63 | 2,691.13 | 0.0M |
| 2025-05-06 | 2,705.28 | 2,712.78 | 2,679.78 | 2,697.78 | 0.0M |
| 2025-05-05 | 2,700.78 | 2,715.28 | 2,694.28 | 2,711.28 | 0.0M |
| 2025-05-02 | 2,686.28 | 2,704.41 | 2,676.26 | 2,699.27 | 0.0M |
| 2025-05-01 | 2,669.05 | 2,711.76 | 2,658.97 | 2,708.26 | 0.0M |
| 2025-04-30 | 2,666.83 | 2,673.33 | 2,630.53 | 2,653.53 | 0.0M |
| 2025-04-28 | 2,652.02 | 2,668.82 | 2,646.15 | 2,653.82 | 0.0M |
| 2025-04-25 | 2,623.13 | 2,643.50 | 2,613.13 | 2,639.50 | 0.0M |
| 2025-04-24 | 2,610.66 | 2,612.11 | 2,572.61 | 2,608.62 | 0.0M |
| 2025-04-23 | 2,600.17 | 2,626.65 | 2,571.23 | 2,604.15 | 0.0M |
| 2025-04-22 | 2,548.14 | 2,571.15 | 2,541.65 | 2,567.15 | 0.0M |
| 2025-04-21 | 2,545.66 | 2,549.67 | 2,510.24 | 2,510.74 | 0.0M |
| 2025-04-18 | 2,541.63 | 2,560.58 | 2,529.13 | 2,558.17 | 0.0M |
| 2025-04-17 | 2,499.65 | 2,553.12 | 2,494.15 | 2,546.62 | 0.0M |
| 2025-04-16 | 2,516.32 | 2,531.64 | 2,477.31 | 2,525.15 | 0.0M |
| 2025-04-15 | 2,519.86 | 2,537.31 | 2,505.81 | 2,532.81 | 0.0M |
| 2025-04-14 | 2,503.35 | 2,523.85 | 2,490.79 | 2,504.85 | 0.0M |
| 2025-04-11 | 2,403.44 | 2,465.34 | 2,391.85 | 2,434.86 | 0.0M |
| 2025-04-10 | 2,550.36 | 2,584.86 | 2,429.93 | 2,429.93 | 0.0M |
| 2025-04-09 | 2,389.34 | 2,400.84 | 2,299.84 | 2,342.85 | 0.0M |
| 2025-04-08 | 2,443.50 | 2,445.50 | 2,417.00 | 2,421.00 | 0.0M |
| 2025-04-07 | 2,262.50 | 2,455.50 | 2,256.00 | 2,433.50 | 0.0M |
| 2025-04-04 | 2,464.50 | 2,469.00 | 2,223.50 | 2,267.00 | 0.0M |
| 2025-04-03 | 2,568.50 | 2,572.50 | 2,438.50 | 2,475.50 | 0.0M |
| 2025-04-02 | 2,646.00 | 2,699.00 | 2,497.50 | 2,574.50 | 0.0M |
| 2025-04-01 | 2,656.00 | 2,678.50 | 2,630.50 | 2,650.50 | 0.0M |
| 2025-03-31 | 2,669.50 | 2,700.00 | 2,654.50 | 2,660.00 | 0.0M |
| 2025-03-28 | 2,739.50 | 2,741.00 | 2,651.00 | 2,662.00 | 0.0M |
| 2025-03-27 | 2,780.50 | 2,788.00 | 2,746.00 | 2,747.00 | 0.0M |
| 2025-03-26 | 2,789.00 | 2,790.00 | 2,759.00 | 2,782.50 | 0.0M |
| 2025-03-25 | 2,776.50 | 2,803.50 | 2,771.00 | 2,790.00 | 0.0M |
| 2025-03-24 | 2,766.00 | 2,792.00 | 2,762.00 | 2,775.00 | 0.0M |
| 2025-03-21 | 2,778.50 | 2,784.50 | 2,754.00 | 2,761.50 | 0.0M |
| 2025-03-19 | 2,764.00 | 2,792.00 | 2,738.50 | 2,777.50 | 0.0M |
| 2025-03-18 | 2,761.50 | 2,788.50 | 2,744.00 | 2,771.00 | 0.0M |
| 2025-03-17 | 2,730.50 | 2,767.00 | 2,726.50 | 2,761.50 | 0.0M |
| 2025-03-14 | 2,690.00 | 2,731.00 | 2,686.50 | 2,729.00 | 0.0M |
| 2025-03-13 | 2,671.00 | 2,697.50 | 2,656.00 | 2,691.50 | 0.0M |
| 2025-03-12 | 2,667.50 | 2,700.00 | 2,663.00 | 2,670.50 | 0.0M |
| 2025-03-11 | 2,669.00 | 2,705.00 | 2,627.00 | 2,693.00 | 0.0M |
| 2025-03-10 | 2,702.50 | 2,702.50 | 2,619.50 | 2,671.50 | 0.0M |
| 2025-03-07 | 2,747.00 | 2,748.50 | 2,688.50 | 2,705.50 | 0.0M |
| 2025-03-06 | 2,720.00 | 2,758.00 | 2,705.50 | 2,755.00 | 0.0M |
| 2025-03-05 | 2,709.00 | 2,729.50 | 2,647.50 | 2,721.50 | 0.0M |
| 2025-03-04 | 2,731.00 | 2,762.50 | 2,684.50 | 2,711.00 | 0.0M |
| 2025-03-03 | 2,682.00 | 2,735.50 | 2,678.00 | 2,735.00 | 0.0M |
| 2025-02-28 | 2,736.50 | 2,745.00 | 2,669.00 | 2,676.00 | 0.0M |
| 2025-02-27 | 2,719.50 | 2,741.00 | 2,704.00 | 2,738.50 | 0.0M |
| 2025-02-26 | 2,715.50 | 2,729.50 | 2,691.00 | 2,720.50 | 0.0M |
| 2025-02-25 | 2,737.00 | 2,741.00 | 2,679.50 | 2,725.50 | 0.0M |
| 2025-02-21 | 2,738.50 | 2,742.00 | 2,716.50 | 2,735.00 | 0.0M |
| 2025-02-20 | 2,768.50 | 2,768.50 | 2,721.50 | 2,736.50 | 0.0M |
| 2025-02-19 | 2,777.00 | 2,783.00 | 2,757.50 | 2,767.50 | 0.0M |
| 2025-02-18 | 2,769.50 | 2,791.00 | 2,766.00 | 2,776.50 | 0.0M |
| 2025-02-17 | 2,758.50 | 2,773.50 | 2,753.00 | 2,770.00 | 0.0M |
| 2025-02-14 | 2,767.00 | 2,786.00 | 2,753.50 | 2,753.50 | 0.0M |
| 2025-02-13 | 2,739.50 | 2,773.50 | 2,726.50 | 2,769.00 | 0.0M |
| 2025-02-12 | 2,733.50 | 2,751.00 | 2,720.50 | 2,740.00 | 0.0M |
| 2025-02-10 | 2,741.50 | 2,748.50 | 2,714.00 | 2,729.50 | 0.0M |
| 2025-02-07 | 2,754.00 | 2,761.50 | 2,728.50 | 2,741.50 | 0.0M |
| 2025-02-06 | 2,741.50 | 2,771.00 | 2,730.50 | 2,756.50 | 0.0M |
| 2025-02-05 | 2,739.50 | 2,769.50 | 2,733.00 | 2,740.50 | 0.0M |
| 2025-02-04 | 2,734.00 | 2,765.50 | 2,718.00 | 2,736.00 | 0.0M |
| 2025-02-03 | 2,793.00 | 2,801.00 | 2,701.50 | 2,730.50 | 0.0M |
| 2025-01-31 | 2,781.00 | 2,797.00 | 2,776.50 | 2,791.00 | 0.0M |
| 2025-01-30 | 2,778.00 | 2,787.00 | 2,761.00 | 2,778.00 | 0.0M |
| 2025-01-29 | 2,763.50 | 2,782.50 | 2,757.50 | 2,779.50 | 0.0M |
| 2025-01-28 | 2,747.50 | 2,776.00 | 2,713.00 | 2,759.00 | 0.0M |
| 2025-01-27 | 2,754.00 | 2,789.50 | 2,745.50 | 2,751.50 | 0.0M |
| 2025-01-24 | 2,749.50 | 2,781.50 | 2,742.00 | 2,750.00 | 0.0M |
| 2025-01-23 | 2,736.50 | 2,759.00 | 2,733.50 | 2,751.00 | 0.0M |
| 2025-01-22 | 2,713.50 | 2,744.00 | 2,713.00 | 2,736.50 | 0.0M |
| 2025-01-21 | 2,714.00 | 2,733.50 | 2,695.00 | 2,710.50 | 0.0M |
| 2025-01-20 | 2,683.50 | 2,723.00 | 2,680.00 | 2,715.00 | 0.0M |
| 2025-01-17 | 2,701.00 | 2,701.00 | 2,650.00 | 2,684.50 | 0.0M |
| 2025-01-16 | 2,685.50 | 2,717.50 | 2,682.00 | 2,697.00 | 0.0M |
| 2025-01-15 | 2,686.00 | 2,710.00 | 2,681.00 | 2,690.50 | 0.0M |
| 2025-01-14 | 2,720.00 | 2,724.00 | 2,671.00 | 2,683.00 | 0.0M |
| 2025-01-10 | 2,733.50 | 2,744.00 | 2,712.50 | 2,720.00 | 0.0M |
| 2025-01-09 | 2,765.50 | 2,774.50 | 2,728.50 | 2,737.00 | 0.0M |
| 2025-01-08 | 2,781.00 | 2,793.50 | 2,762.00 | 2,765.50 | 0.0M |
| 2025-01-07 | 2,760.50 | 2,800.00 | 2,758.00 | 2,781.00 | 0.0M |
| 2025-01-06 | 2,781.50 | 2,800.50 | 2,729.00 | 2,760.00 | 0.0M |