5,683.50
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 11:55 | 4,913.95 | 4,913.95 | 4,913.95 | 4,913.95 | 0.2K |
| 13:05 | 4,901.00 | 4,901.00 | 4,900.45 | 4,900.45 | 0.0K |
| 13:10 | 4,907.50 | 4,907.50 | 4,907.50 | 4,907.50 | 0.0K |
| 13:35 | 4,920.20 | 4,920.20 | 4,920.20 | 4,920.20 | 0.0K |
| 14:00 | 4,896.00 | 4,896.00 | 4,896.00 | 4,896.00 | 0.0K |
| 14:05 | 4,893.00 | 4,893.00 | 4,893.00 | 4,893.00 | 0.0K |
| 14:15 | 4,905.35 | 4,905.35 | 4,905.35 | 4,905.35 | 0.0K |
| 14:30 | 4,885.50 | 4,885.50 | 4,885.50 | 4,885.50 | 0.0K |
| 14:45 | 4,866.50 | 4,866.50 | 4,866.50 | 4,866.50 | 0.0K |
| 14:50 | 4,861.15 | 4,861.15 | 4,861.15 | 4,861.15 | 0.0K |
| 14:55 | 4,860.95 | 4,860.95 | 4,851.40 | 4,851.40 | 0.0K |
| 15:05 | 4,865.95 | 4,865.95 | 4,856.35 | 4,856.35 | 0.0K |
| 15:15 | 4,853.00 | 4,867.95 | 4,851.50 | 4,854.90 | 0.0K |
| 15:25 | 4,840.00 | 4,848.15 | 4,825.00 | 4,848.15 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-03 | 4,772.55 | 5,706.10 | 4,772.50 | 5,683.50 | 0.0M |
| 2025-10-01 | 4,665.65 | 4,767.15 | 4,663.25 | 4,755.10 | 0.0M |
| 2025-09-30 | 4,705.00 | 4,784.00 | 4,633.95 | 4,659.70 | 0.0M |
| 2025-09-29 | 4,844.40 | 4,852.70 | 4,617.95 | 4,685.25 | 0.0M |
| 2025-09-26 | 4,925.80 | 4,936.00 | 4,800.00 | 4,812.85 | 0.0M |
| 2025-09-25 | 5,003.00 | 5,081.10 | 4,921.90 | 4,947.30 | 0.0M |
| 2025-09-24 | 5,137.20 | 5,199.00 | 4,967.45 | 4,981.70 | 0.0M |
| 2025-09-23 | 4,850.15 | 5,241.65 | 4,831.50 | 5,137.20 | 0.0M |
| 2025-09-22 | 4,899.15 | 4,960.00 | 4,825.00 | 4,848.15 | 0.0M |
| 2025-09-19 | 4,871.05 | 4,967.00 | 4,854.55 | 4,865.65 | 0.0M |
| 2025-09-18 | 4,920.05 | 4,922.65 | 4,785.00 | 4,868.50 | 0.0M |
| 2025-09-17 | 4,926.60 | 4,969.65 | 4,900.00 | 4,903.90 | 0.0M |
| 2025-09-16 | 4,949.00 | 4,969.00 | 4,897.00 | 4,906.00 | 0.0M |
| 2025-09-15 | 4,999.00 | 5,036.20 | 4,900.00 | 4,926.90 | 0.0M |
| 2025-09-12 | 4,886.05 | 5,020.00 | 4,886.05 | 4,965.50 | 0.0M |
| 2025-09-11 | 4,904.75 | 5,043.25 | 4,855.45 | 4,885.25 | 0.0M |
| 2025-09-10 | 4,898.85 | 4,950.00 | 4,858.15 | 4,875.30 | 0.0M |
| 2025-09-09 | 4,927.80 | 4,975.00 | 4,865.00 | 4,876.05 | 0.0M |
| 2025-09-08 | 4,875.00 | 5,065.00 | 4,868.00 | 4,927.80 | 0.0M |
| 2025-09-05 | 4,800.00 | 5,089.95 | 4,762.90 | 4,827.30 | 0.0M |
| 2025-09-04 | 4,979.95 | 4,979.95 | 4,789.10 | 4,813.75 | 0.0M |
| 2025-09-03 | 4,797.80 | 4,882.45 | 4,653.00 | 4,749.95 | 0.0M |
| 2025-09-02 | 4,842.15 | 4,929.00 | 4,806.55 | 4,826.15 | 0.0M |
| 2025-09-01 | 4,795.75 | 4,900.00 | 4,761.50 | 4,783.00 | 0.0M |
| 2025-08-29 | 4,822.15 | 4,850.95 | 4,736.05 | 4,745.70 | 0.0M |
| 2025-08-28 | 4,720.05 | 4,906.85 | 4,720.05 | 4,819.75 | 0.0M |
| 2025-08-26 | 4,899.40 | 4,907.20 | 4,827.40 | 4,839.50 | 0.0M |
| 2025-08-25 | 4,919.05 | 5,000.00 | 4,874.95 | 4,891.70 | 0.0M |
| 2025-08-22 | 5,028.40 | 5,028.40 | 4,925.10 | 4,945.25 | 0.0M |
| 2025-08-21 | 5,010.00 | 5,256.00 | 4,995.15 | 5,028.90 | 0.0M |
| 2025-08-20 | 5,001.90 | 5,011.00 | 4,900.00 | 4,912.30 | 0.0M |
| 2025-08-19 | 4,982.45 | 5,056.00 | 4,982.45 | 5,019.50 | 0.0M |
| 2025-08-18 | 4,897.65 | 5,017.95 | 4,877.25 | 4,949.95 | 0.0M |
| 2025-08-14 | 4,779.80 | 5,022.00 | 4,736.45 | 4,854.00 | 0.0M |
| 2025-08-13 | 4,698.60 | 4,784.00 | 4,698.60 | 4,746.30 | 0.0M |
| 2025-08-12 | 4,745.00 | 4,778.50 | 4,697.85 | 4,703.25 | 0.0M |
| 2025-08-11 | 4,697.70 | 4,817.35 | 4,690.05 | 4,702.55 | 0.0M |
| 2025-08-08 | 4,602.00 | 4,819.75 | 4,602.00 | 4,722.00 | 0.0M |
| 2025-08-07 | 4,725.25 | 4,858.30 | 4,721.50 | 4,765.10 | 0.0M |
| 2025-08-06 | 4,837.00 | 4,837.15 | 4,775.05 | 4,803.35 | 0.0M |
| 2025-08-05 | 4,889.25 | 4,899.75 | 4,823.35 | 4,847.65 | 0.0M |
| 2025-08-04 | 4,828.65 | 5,021.25 | 4,808.45 | 4,853.30 | 0.0M |
| 2025-08-01 | 4,941.35 | 5,005.05 | 4,743.50 | 4,828.65 | 0.0M |
| 2025-07-31 | 4,889.25 | 4,974.45 | 4,878.10 | 4,941.35 | 0.0M |
| 2025-07-30 | 4,992.35 | 4,998.45 | 4,949.55 | 4,973.95 | 0.0M |
| 2025-07-29 | 4,932.85 | 5,002.60 | 4,906.60 | 4,956.95 | 0.0M |
| 2025-07-28 | 4,918.95 | 5,055.40 | 4,918.95 | 4,945.30 | 0.0M |
| 2025-07-25 | 5,037.85 | 5,047.25 | 4,930.00 | 4,945.35 | 0.0M |
| 2025-07-24 | 5,156.15 | 5,195.35 | 5,064.70 | 5,090.25 | 0.0M |
| 2025-07-23 | 5,200.00 | 5,336.15 | 5,182.00 | 5,189.65 | 0.0M |
| 2025-07-22 | 5,146.50 | 5,414.35 | 5,072.00 | 5,249.05 | 0.0M |
| 2025-07-21 | 5,219.90 | 5,299.60 | 5,136.55 | 5,159.60 | 0.0M |
| 2025-07-18 | 4,750.00 | 5,354.85 | 4,745.00 | 5,237.55 | 0.0M |
| 2025-07-17 | 4,692.45 | 4,763.45 | 4,669.90 | 4,740.65 | 0.0M |
| 2025-07-16 | 4,673.45 | 4,682.00 | 4,604.75 | 4,641.95 | 0.0M |
| 2025-07-15 | 4,696.80 | 4,696.95 | 4,635.00 | 4,640.15 | 0.0M |
| 2025-07-14 | 4,700.00 | 4,700.00 | 4,630.00 | 4,665.35 | 0.0M |
| 2025-07-11 | 4,738.40 | 4,738.40 | 4,680.95 | 4,697.05 | 0.0M |
| 2025-07-10 | 4,702.45 | 4,754.35 | 4,660.15 | 4,710.75 | 0.0M |
| 2025-07-09 | 4,701.05 | 4,789.25 | 4,650.00 | 4,693.60 | 0.0M |
| 2025-07-08 | 4,761.05 | 4,829.95 | 4,720.15 | 4,748.00 | 0.0M |
| 2025-07-07 | 4,820.50 | 4,842.15 | 4,755.95 | 4,760.65 | 0.0M |
| 2025-07-04 | 4,837.00 | 4,861.55 | 4,780.75 | 4,799.00 | 0.0M |
| 2025-07-03 | 4,879.00 | 4,879.00 | 4,801.00 | 4,817.45 | 0.0M |
| 2025-07-02 | 4,916.00 | 4,927.95 | 4,834.00 | 4,851.75 | 0.0M |
| 2025-07-01 | 4,944.50 | 4,960.00 | 4,871.05 | 4,877.80 | 0.0M |
| 2025-06-30 | 4,991.20 | 4,997.60 | 4,911.00 | 4,934.15 | 0.0M |
| 2025-06-27 | 5,031.50 | 5,031.50 | 4,930.00 | 4,947.90 | 0.0M |
| 2025-06-26 | 4,951.40 | 5,037.30 | 4,937.60 | 4,985.95 | 0.0M |
| 2025-06-25 | 4,867.00 | 4,962.15 | 4,861.50 | 4,951.40 | 0.0M |
| 2025-06-24 | 4,890.00 | 4,915.00 | 4,828.80 | 4,837.95 | 0.0M |
| 2025-06-23 | 4,800.00 | 4,842.00 | 4,760.05 | 4,788.70 | 0.0M |
| 2025-06-20 | 4,803.25 | 4,865.00 | 4,764.30 | 4,819.65 | 0.0M |
| 2025-06-19 | 4,840.60 | 4,899.95 | 4,779.00 | 4,783.75 | 0.0M |
| 2025-06-18 | 4,860.15 | 4,923.55 | 4,800.00 | 4,833.00 | 0.0M |
| 2025-06-17 | 5,039.95 | 5,048.80 | 4,889.55 | 4,915.65 | 0.0M |
| 2025-06-16 | 4,900.05 | 5,042.20 | 4,900.00 | 5,016.60 | 0.0M |
| 2025-06-13 | 5,004.00 | 5,051.50 | 4,968.50 | 5,005.20 | 0.0M |
| 2025-06-12 | 5,280.45 | 5,349.90 | 5,065.10 | 5,111.10 | 0.0M |
| 2025-06-11 | 5,120.00 | 5,375.00 | 5,105.00 | 5,279.65 | 0.0M |
| 2025-06-10 | 5,181.20 | 5,237.05 | 5,085.35 | 5,122.90 | 0.0M |
| 2025-06-09 | 5,125.05 | 5,335.00 | 5,125.05 | 5,181.20 | 0.0M |
| 2025-06-06 | 4,984.90 | 5,318.55 | 4,950.00 | 5,082.95 | 0.0M |
| 2025-06-05 | 4,965.50 | 5,044.95 | 4,925.95 | 4,934.70 | 0.0M |
| 2025-06-04 | 4,852.00 | 5,040.20 | 4,830.80 | 4,922.15 | 0.0M |
| 2025-06-03 | 5,011.05 | 5,047.40 | 4,901.55 | 4,933.40 | 0.0M |
| 2025-06-02 | 5,017.35 | 5,141.95 | 4,986.85 | 4,998.25 | 0.0M |
| 2025-05-30 | 4,948.40 | 5,192.85 | 4,850.00 | 5,119.90 | 0.0M |
| 2025-05-29 | 4,970.20 | 5,086.30 | 4,940.35 | 4,958.40 | 0.0M |
| 2025-05-28 | 5,053.60 | 5,074.85 | 4,950.00 | 4,968.40 | 0.0M |
| 2025-05-27 | 5,130.00 | 5,154.00 | 5,070.00 | 5,095.60 | 0.0M |
| 2025-05-26 | 5,213.90 | 5,232.80 | 5,106.00 | 5,151.40 | 0.0M |
| 2025-05-23 | 5,100.00 | 5,261.75 | 5,081.00 | 5,225.65 | 0.0M |
| 2025-05-22 | 5,184.00 | 5,250.00 | 5,110.00 | 5,138.80 | 0.0M |
| 2025-05-21 | 5,301.00 | 5,301.00 | 5,148.50 | 5,223.90 | 0.0M |
| 2025-05-20 | 5,560.00 | 5,560.00 | 5,279.90 | 5,297.55 | 0.0M |
| 2025-05-19 | 5,485.05 | 5,734.00 | 5,480.00 | 5,546.95 | 0.0M |
| 2025-05-16 | 5,553.35 | 5,615.00 | 5,508.95 | 5,598.35 | 0.0M |
| 2025-05-15 | 5,550.00 | 5,554.20 | 5,460.00 | 5,469.65 | 0.0M |
| 2025-05-14 | 5,352.60 | 5,602.75 | 5,327.50 | 5,505.10 | 0.0M |
| 2025-05-13 | 5,211.50 | 5,359.40 | 5,211.50 | 5,281.20 | 0.0M |
| 2025-05-12 | 5,198.95 | 5,225.00 | 5,112.05 | 5,211.50 | 0.0M |
| 2025-05-09 | 4,901.00 | 5,008.50 | 4,848.50 | 4,983.10 | 0.0M |
| 2025-05-08 | 5,050.00 | 5,125.00 | 4,910.00 | 4,980.70 | 0.0M |
| 2025-05-07 | 4,906.10 | 5,080.40 | 4,878.60 | 5,025.65 | 0.0M |
| 2025-05-06 | 5,054.70 | 5,066.95 | 4,947.70 | 4,972.60 | 0.0M |
| 2025-05-05 | 5,108.45 | 5,108.45 | 5,002.65 | 5,045.40 | 0.0M |
| 2025-05-02 | 5,156.40 | 5,200.00 | 5,031.05 | 5,054.95 | 0.0M |
| 2025-04-30 | 5,240.00 | 5,249.50 | 5,001.20 | 5,061.45 | 0.0M |
| 2025-04-29 | 5,299.70 | 5,304.10 | 5,203.05 | 5,260.60 | 0.0M |
| 2025-04-28 | 5,266.00 | 5,299.90 | 5,178.80 | 5,245.45 | 0.0M |
| 2025-04-25 | 5,506.50 | 5,506.55 | 5,210.65 | 5,247.65 | 0.0M |
| 2025-04-24 | 5,525.00 | 5,593.00 | 5,460.85 | 5,490.85 | 0.0M |
| 2025-04-23 | 5,758.45 | 5,758.45 | 5,449.70 | 5,525.30 | 0.0M |
| 2025-04-22 | 5,414.95 | 5,940.00 | 5,414.90 | 5,627.70 | 0.0M |
| 2025-04-21 | 5,060.10 | 5,445.30 | 5,022.05 | 5,377.10 | 0.0M |
| 2025-04-17 | 4,975.00 | 5,120.00 | 4,947.25 | 5,019.20 | 0.0M |
| 2025-04-16 | 4,898.95 | 5,000.90 | 4,898.95 | 4,973.70 | 0.0M |
| 2025-04-15 | 4,700.05 | 4,903.55 | 4,700.05 | 4,877.30 | 0.0M |
| 2025-04-11 | 4,680.00 | 4,756.10 | 4,647.00 | 4,688.70 | 0.0M |
| 2025-04-09 | 4,976.95 | 4,976.95 | 4,530.60 | 4,580.60 | 0.0M |
| 2025-04-08 | 4,600.00 | 4,742.25 | 4,562.00 | 4,712.10 | 0.0M |
| 2025-04-07 | 4,799.95 | 4,799.95 | 4,320.00 | 4,477.40 | 0.0M |
| 2025-04-04 | 5,107.60 | 5,109.45 | 4,819.05 | 4,856.60 | 0.0M |
| 2025-04-03 | 5,130.50 | 5,212.55 | 5,079.85 | 5,175.15 | 0.0M |
| 2025-04-02 | 5,500.00 | 5,500.00 | 5,000.00 | 5,151.20 | 0.0M |
| 2025-04-01 | 5,270.95 | 5,270.95 | 5,000.00 | 5,081.00 | 0.0M |
| 2025-03-28 | 5,155.15 | 5,208.35 | 4,938.95 | 4,984.15 | 0.0M |
| 2025-03-27 | 4,911.05 | 5,135.70 | 4,911.00 | 5,075.55 | 0.0M |
| 2025-03-26 | 5,213.35 | 5,219.00 | 5,039.70 | 5,050.95 | 0.0M |
| 2025-03-25 | 5,487.95 | 5,487.95 | 5,191.95 | 5,220.40 | 0.0M |
| 2025-03-24 | 5,499.05 | 5,590.00 | 5,362.00 | 5,385.90 | 0.0M |
| 2025-03-21 | 5,383.95 | 5,530.00 | 5,383.95 | 5,478.30 | 0.0M |
| 2025-03-20 | 5,399.95 | 5,463.65 | 5,301.70 | 5,334.10 | 0.0M |
| 2025-03-19 | 5,390.85 | 5,433.40 | 5,266.55 | 5,356.30 | 0.0M |
| 2025-03-18 | 5,022.00 | 5,301.00 | 5,022.00 | 5,294.55 | 0.0M |
| 2025-03-17 | 5,085.05 | 5,114.75 | 4,905.00 | 4,941.75 | 0.0M |
| 2025-03-13 | 5,132.55 | 5,173.00 | 5,031.65 | 5,051.75 | 0.0M |
| 2025-03-12 | 5,400.05 | 5,400.05 | 5,124.50 | 5,142.30 | 0.0M |
| 2025-03-11 | 5,322.40 | 5,463.90 | 5,305.35 | 5,366.15 | 0.0M |
| 2025-03-10 | 5,670.75 | 5,680.65 | 5,461.10 | 5,481.30 | 0.0M |
| 2025-03-07 | 5,601.35 | 5,835.00 | 5,601.35 | 5,658.70 | 0.0M |
| 2025-03-06 | 5,714.95 | 5,714.95 | 5,488.00 | 5,603.85 | 0.0M |
| 2025-03-05 | 5,005.05 | 5,469.45 | 5,005.05 | 5,401.25 | 0.0M |
| 2025-03-04 | 4,930.35 | 5,190.00 | 4,906.20 | 5,128.70 | 0.0M |
| 2025-03-03 | 5,163.80 | 5,163.85 | 4,875.00 | 5,036.10 | 0.0M |
| 2025-02-28 | 5,105.05 | 5,118.95 | 4,951.00 | 5,071.20 | 0.0M |
| 2025-02-27 | 5,350.10 | 5,366.40 | 5,143.25 | 5,188.35 | 0.0M |
| 2025-02-25 | 5,520.95 | 5,520.95 | 5,379.05 | 5,400.75 | 0.0M |
| 2025-02-24 | 5,632.10 | 5,632.10 | 5,480.25 | 5,501.15 | 0.0M |
| 2025-02-21 | 5,515.05 | 5,855.85 | 5,515.05 | 5,677.40 | 0.0M |
| 2025-02-20 | 5,561.70 | 5,691.00 | 5,482.60 | 5,619.55 | 0.0M |
| 2025-02-19 | 5,393.50 | 5,564.70 | 5,393.50 | 5,499.80 | 0.0M |
| 2025-02-18 | 5,524.95 | 5,524.95 | 5,360.00 | 5,428.30 | 0.0M |
| 2025-02-17 | 5,428.60 | 5,560.80 | 5,345.30 | 5,537.05 | 0.0M |
| 2025-02-14 | 5,511.05 | 5,788.95 | 5,470.05 | 5,519.30 | 0.0M |
| 2025-02-13 | 5,849.40 | 5,899.30 | 5,673.90 | 5,733.25 | 0.0M |
| 2025-02-12 | 5,754.00 | 5,873.55 | 5,536.10 | 5,809.70 | 0.0M |
| 2025-02-11 | 6,083.40 | 6,090.00 | 5,750.05 | 5,852.80 | 0.0M |
| 2025-02-10 | 6,398.95 | 6,398.95 | 6,070.00 | 6,158.25 | 0.0M |
| 2025-02-07 | 6,278.05 | 6,423.45 | 6,261.35 | 6,375.05 | 0.0M |
| 2025-02-06 | 6,335.55 | 6,399.95 | 6,230.35 | 6,337.70 | 0.0M |
| 2025-02-05 | 6,220.05 | 6,319.25 | 6,220.00 | 6,265.50 | 0.0M |
| 2025-02-04 | 6,190.30 | 6,227.80 | 6,126.15 | 6,176.45 | 0.0M |
| 2025-02-03 | 6,131.80 | 6,209.95 | 6,083.15 | 6,131.90 | 0.0M |
| 2025-02-01 | 6,280.00 | 6,412.40 | 6,134.55 | 6,211.95 | 0.0M |
| 2025-01-31 | 6,155.90 | 6,357.20 | 6,110.90 | 6,247.80 | 0.0M |
| 2025-01-30 | 6,075.35 | 6,323.85 | 6,046.90 | 6,174.50 | 0.0M |
| 2025-01-29 | 5,900.00 | 6,110.85 | 5,875.15 | 6,006.10 | 0.0M |
| 2025-01-28 | 5,900.10 | 5,909.15 | 5,519.40 | 5,846.85 | 0.0M |
| 2025-01-27 | 6,059.90 | 6,059.90 | 5,692.60 | 5,846.50 | 0.0M |
| 2025-01-24 | 6,283.20 | 6,283.20 | 6,020.65 | 6,083.35 | 0.0M |
| 2025-01-23 | 6,264.85 | 6,373.15 | 6,236.60 | 6,256.95 | 0.0M |
| 2025-01-22 | 6,451.00 | 6,451.00 | 6,202.25 | 6,287.35 | 0.0M |
| 2025-01-21 | 6,621.10 | 6,686.50 | 6,455.00 | 6,488.70 | 0.0M |
| 2025-01-20 | 6,570.80 | 6,680.80 | 6,535.55 | 6,616.05 | 0.0M |
| 2025-01-17 | 6,515.75 | 6,706.10 | 6,504.35 | 6,622.75 | 0.0M |
| 2025-01-16 | 6,454.70 | 6,688.55 | 6,437.75 | 6,515.70 | 0.0M |
| 2025-01-15 | 6,492.80 | 6,552.40 | 6,332.25 | 6,384.10 | 0.0M |
| 2025-01-14 | 6,308.40 | 6,450.00 | 6,260.75 | 6,372.25 | 0.0M |
| 2025-01-13 | 6,550.00 | 6,550.00 | 6,131.05 | 6,161.15 | 0.0M |
| 2025-01-10 | 6,830.90 | 6,830.90 | 6,510.00 | 6,562.95 | 0.0M |
| 2025-01-09 | 7,099.95 | 7,099.95 | 6,775.05 | 6,828.80 | 0.0M |
| 2025-01-08 | 7,269.95 | 7,269.95 | 6,834.35 | 6,890.45 | 0.0M |
| 2025-01-07 | 7,297.95 | 7,297.95 | 6,886.45 | 6,995.65 | 0.0M |
| 2025-01-06 | 7,248.65 | 7,248.65 | 7,002.45 | 7,081.90 | 0.0M |
| 2025-01-03 | 7,276.15 | 7,337.60 | 7,250.00 | 7,274.10 | 0.0M |
| 2025-01-02 | 7,248.90 | 7,291.25 | 7,200.00 | 7,281.75 | 0.0M |
| 2025-01-01 | 7,432.95 | 7,432.95 | 7,104.90 | 7,248.90 | 0.0M |