2,909.70
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 2,921.50 | 2,926.50 | 2,898.90 | 2,909.70 | 2.5M |
| 2025-10-01 | 2,898.60 | 2,928.00 | 2,873.20 | 2,920.40 | 2.6M |
| 2025-09-30 | 2,910.70 | 2,914.70 | 2,884.40 | 2,888.40 | 5.3M |
| 2025-09-29 | 2,922.20 | 2,935.70 | 2,898.80 | 2,902.00 | 6.3M |
| 2025-09-26 | 2,960.90 | 2,960.90 | 2,896.30 | 2,903.80 | 7.4M |
| 2025-09-25 | 3,037.90 | 3,037.90 | 2,961.00 | 2,968.30 | 7.6M |
| 2025-09-24 | 3,059.00 | 3,065.50 | 3,035.70 | 3,037.80 | 2.4M |
| 2025-09-23 | 3,083.00 | 3,089.90 | 3,062.30 | 3,073.30 | 2.1M |
| 2025-09-22 | 3,090.00 | 3,116.70 | 3,074.60 | 3,081.30 | 4.1M |
| 2025-09-19 | 3,177.00 | 3,184.30 | 3,149.00 | 3,175.20 | 3.3M |
| 2025-09-18 | 3,187.80 | 3,209.50 | 3,167.30 | 3,182.70 | 3.1M |
| 2025-09-17 | 3,150.00 | 3,188.00 | 3,147.70 | 3,178.90 | 2.8M |
| 2025-09-16 | 3,126.60 | 3,156.30 | 3,115.00 | 3,153.20 | 2.2M |
| 2025-09-15 | 3,139.20 | 3,139.20 | 3,104.30 | 3,119.00 | 1.6M |
| 2025-09-12 | 3,148.10 | 3,153.50 | 3,126.80 | 3,140.40 | 1.9M |
| 2025-09-11 | 3,125.00 | 3,148.90 | 3,117.30 | 3,132.60 | 2.3M |
| 2025-09-10 | 3,075.00 | 3,136.90 | 3,064.00 | 3,123.00 | 3.6M |
| 2025-09-09 | 3,033.60 | 3,073.80 | 3,033.60 | 3,062.50 | 3.0M |
| 2025-09-08 | 3,070.70 | 3,077.80 | 3,030.30 | 3,033.60 | 2.9M |
| 2025-09-05 | 3,109.00 | 3,115.00 | 3,036.00 | 3,062.60 | 4.7M |
| 2025-09-04 | 3,124.00 | 3,128.80 | 3,104.10 | 3,108.10 | 1.4M |
| 2025-09-03 | 3,137.70 | 3,152.50 | 3,101.30 | 3,116.00 | 2.2M |
| 2025-09-02 | 3,133.10 | 3,166.00 | 3,116.30 | 3,128.40 | 2.1M |
| 2025-09-01 | 3,110.20 | 3,145.30 | 3,110.20 | 3,130.90 | 1.6M |
| 2025-08-29 | 3,115.00 | 3,130.40 | 3,096.10 | 3,100.20 | 1.9M |
| 2025-08-28 | 3,154.50 | 3,154.50 | 3,085.50 | 3,093.70 | 5.4M |
| 2025-08-26 | 3,128.00 | 3,159.00 | 3,119.00 | 3,152.50 | 9.2M |
| 2025-08-25 | 3,068.00 | 3,156.30 | 3,068.00 | 3,138.50 | 11.8M |
| 2025-08-22 | 3,092.00 | 3,097.00 | 3,050.00 | 3,053.20 | 5.8M |
| 2025-08-21 | 3,119.90 | 3,120.60 | 3,085.10 | 3,100.80 | 4.0M |
| 2025-08-20 | 3,019.00 | 3,102.90 | 3,012.40 | 3,098.80 | 6.9M |
| 2025-08-19 | 3,021.00 | 3,033.40 | 3,017.00 | 3,023.10 | 1.9M |
| 2025-08-18 | 3,049.00 | 3,057.60 | 3,005.40 | 3,021.40 | 2.6M |
| 2025-08-14 | 3,045.40 | 3,067.00 | 3,022.10 | 3,024.50 | 3.4M |
| 2025-08-13 | 3,050.00 | 3,057.90 | 3,038.60 | 3,047.60 | 1.6M |
| 2025-08-12 | 3,051.90 | 3,104.40 | 3,038.20 | 3,043.90 | 3.4M |
| 2025-08-11 | 3,038.20 | 3,061.30 | 3,032.40 | 3,053.70 | 1.2M |
| 2025-08-08 | 3,061.50 | 3,072.40 | 3,038.00 | 3,046.80 | 1.8M |
| 2025-08-07 | 3,034.90 | 3,065.10 | 3,023.50 | 3,062.00 | 2.3M |
| 2025-08-06 | 3,071.10 | 3,072.00 | 3,033.50 | 3,039.00 | 1.5M |
| 2025-08-05 | 3,083.10 | 3,084.30 | 3,051.10 | 3,070.50 | 1.7M |
| 2025-08-04 | 3,016.30 | 3,086.50 | 3,003.40 | 3,082.20 | 3.8M |
| 2025-08-01 | 3,049.00 | 3,052.40 | 3,007.70 | 3,013.30 | 2.3M |
| 2025-07-31 | 3,039.90 | 3,058.20 | 3,000.20 | 3,036.80 | 5.6M |
| 2025-07-30 | 3,061.70 | 3,072.00 | 3,046.00 | 3,056.50 | 5.3M |
| 2025-07-29 | 3,077.30 | 3,079.20 | 3,046.00 | 3,062.20 | 6.8M |
| 2025-07-28 | 3,119.00 | 3,119.00 | 3,069.90 | 3,077.30 | 7.0M |
| 2025-07-25 | 3,140.10 | 3,158.70 | 3,123.80 | 3,133.90 | 2.6M |
| 2025-07-24 | 3,172.00 | 3,182.20 | 3,141.10 | 3,148.90 | 2.3M |
| 2025-07-23 | 3,175.80 | 3,189.80 | 3,166.70 | 3,183.80 | 1.7M |
| 2025-07-22 | 3,168.00 | 3,187.00 | 3,162.10 | 3,166.80 | 1.9M |
| 2025-07-21 | 3,197.90 | 3,211.00 | 3,162.30 | 3,168.90 | 2.2M |
| 2025-07-18 | 3,229.50 | 3,238.00 | 3,198.70 | 3,201.60 | 2.2M |
| 2025-07-17 | 3,250.00 | 3,253.10 | 3,218.00 | 3,221.80 | 2.2M |
| 2025-07-16 | 3,250.00 | 3,256.90 | 3,230.50 | 3,244.30 | 2.3M |
| 2025-07-15 | 3,223.00 | 3,261.00 | 3,205.70 | 3,251.70 | 2.8M |
| 2025-07-14 | 3,266.80 | 3,269.20 | 3,201.90 | 3,224.20 | 3.4M |
| 2025-07-11 | 3,309.00 | 3,368.80 | 3,263.20 | 3,267.50 | 9.2M |
| 2025-07-10 | 3,391.10 | 3,403.40 | 3,355.00 | 3,390.60 | 6.5M |
| 2025-07-09 | 3,404.70 | 3,413.80 | 3,364.70 | 3,386.60 | 3.8M |
| 2025-07-08 | 3,420.90 | 3,431.60 | 3,399.50 | 3,411.10 | 3.2M |
| 2025-07-07 | 3,425.70 | 3,432.60 | 3,409.10 | 3,415.30 | 1.6M |
| 2025-07-04 | 3,420.00 | 3,433.40 | 3,396.30 | 3,427.40 | 1.6M |
| 2025-07-03 | 3,434.00 | 3,442.90 | 3,407.00 | 3,410.50 | 2.0M |
| 2025-07-02 | 3,446.60 | 3,488.00 | 3,425.00 | 3,431.00 | 3.3M |
| 2025-07-01 | 3,464.50 | 3,494.90 | 3,421.60 | 3,436.60 | 2.7M |
| 2025-06-30 | 3,458.30 | 3,473.50 | 3,445.00 | 3,465.20 | 1.5M |
| 2025-06-27 | 3,459.00 | 3,480.80 | 3,442.20 | 3,451.10 | 2.0M |
| 2025-06-26 | 3,436.00 | 3,456.00 | 3,404.80 | 3,441.80 | 3.9M |
| 2025-06-25 | 3,412.60 | 3,444.80 | 3,401.40 | 3,440.60 | 6.3M |
| 2025-06-24 | 3,429.10 | 3,440.00 | 3,389.00 | 3,392.60 | 6.4M |
| 2025-06-23 | 3,420.00 | 3,425.40 | 3,373.80 | 3,399.70 | 5.4M |
| 2025-06-20 | 3,430.30 | 3,447.00 | 3,410.30 | 3,436.30 | 2.4M |
| 2025-06-19 | 3,442.10 | 3,455.00 | 3,420.10 | 3,430.00 | 1.9M |
| 2025-06-18 | 3,515.00 | 3,544.10 | 3,449.00 | 3,457.30 | 3.3M |
| 2025-06-17 | 3,521.00 | 3,529.80 | 3,497.00 | 3,517.20 | 1.9M |
| 2025-06-16 | 3,440.60 | 3,519.50 | 3,440.60 | 3,506.70 | 2.4M |
| 2025-06-13 | 3,420.00 | 3,457.00 | 3,398.80 | 3,447.60 | 2.0M |
| 2025-06-12 | 3,488.30 | 3,488.30 | 3,432.60 | 3,442.30 | 2.5M |
| 2025-06-11 | 3,477.90 | 3,506.00 | 3,457.30 | 3,487.40 | 2.2M |
| 2025-06-10 | 3,459.70 | 3,501.10 | 3,436.90 | 3,470.20 | 2.8M |
| 2025-06-09 | 3,410.90 | 3,444.20 | 3,405.70 | 3,436.30 | 1.6M |
| 2025-06-06 | 3,385.50 | 3,404.50 | 3,365.20 | 3,400.90 | 1.4M |
| 2025-06-05 | 3,410.50 | 3,422.10 | 3,382.80 | 3,389.60 | 2.3M |
| 2025-06-04 | 3,400.10 | 3,409.00 | 3,382.40 | 3,397.20 | 1.3M |
| 2025-06-03 | 3,438.40 | 3,460.00 | 3,391.50 | 3,395.60 | 2.1M |
| 2025-06-02 | 3,446.50 | 3,446.50 | 3,400.00 | 3,434.40 | 1.7M |
| 2025-05-30 | 3,484.00 | 3,491.00 | 3,445.50 | 3,454.50 | 1.9M |
| 2025-05-29 | 3,465.00 | 3,531.20 | 3,465.00 | 3,498.10 | 1.7M |
| 2025-05-28 | 3,516.80 | 3,521.00 | 3,497.10 | 3,499.90 | 2.7M |
| 2025-05-27 | 3,537.00 | 3,540.60 | 3,490.50 | 3,507.80 | 4.9M |
| 2025-05-26 | 3,515.60 | 3,547.00 | 3,497.50 | 3,539.20 | 3.9M |
| 2025-05-23 | 3,444.80 | 3,542.40 | 3,444.80 | 3,511.40 | 2.1M |
| 2025-05-22 | 3,493.80 | 3,502.70 | 3,458.50 | 3,477.80 | 1.9M |
| 2025-05-21 | 3,530.00 | 3,538.00 | 3,500.80 | 3,523.40 | 1.7M |
| 2025-05-20 | 3,535.00 | 3,564.90 | 3,505.30 | 3,510.20 | 1.7M |
| 2025-05-19 | 3,564.90 | 3,564.90 | 3,511.90 | 3,518.20 | 2.6M |
| 2025-05-16 | 3,595.80 | 3,596.00 | 3,555.20 | 3,568.60 | 1.3M |
| 2025-05-15 | 3,563.30 | 3,604.40 | 3,527.40 | 3,585.20 | 3.0M |
| 2025-05-14 | 3,536.70 | 3,567.00 | 3,522.80 | 3,553.50 | 1.9M |
| 2025-05-13 | 3,637.00 | 3,637.00 | 3,521.80 | 3,526.00 | 3.4M |
| 2025-05-12 | 3,520.30 | 3,642.80 | 3,515.20 | 3,636.70 | 3.6M |
| 2025-05-09 | 3,423.60 | 3,449.00 | 3,408.30 | 3,444.50 | 1.9M |
| 2025-05-08 | 3,458.10 | 3,489.50 | 3,441.00 | 3,454.80 | 2.5M |
| 2025-05-07 | 3,463.90 | 3,473.80 | 3,431.30 | 3,458.00 | 1.2M |
| 2025-05-06 | 3,466.00 | 3,479.70 | 3,445.00 | 3,465.30 | 1.5M |
| 2025-05-05 | 3,464.00 | 3,516.60 | 3,459.20 | 3,463.60 | 1.5M |
| 2025-05-02 | 3,470.90 | 3,509.00 | 3,434.80 | 3,455.50 | 3.2M |
| 2025-04-30 | 3,456.00 | 3,498.00 | 3,425.30 | 3,455.80 | 2.3M |
| 2025-04-29 | 3,416.50 | 3,489.80 | 3,416.50 | 3,464.00 | 2.0M |
| 2025-04-28 | 3,422.00 | 3,450.80 | 3,403.00 | 3,437.40 | 1.9M |
| 2025-04-25 | 3,422.00 | 3,474.80 | 3,405.00 | 3,436.70 | 3.7M |
| 2025-04-24 | 3,391.20 | 3,406.70 | 3,381.70 | 3,401.60 | 4.0M |
| 2025-04-23 | 3,353.30 | 3,415.60 | 3,338.60 | 3,406.40 | 6.5M |
| 2025-04-22 | 3,318.40 | 3,330.50 | 3,288.90 | 3,310.30 | 7.7M |
| 2025-04-21 | 3,280.50 | 3,348.00 | 3,273.00 | 3,316.00 | 7.4M |
| 2025-04-17 | 3,239.10 | 3,299.70 | 3,223.20 | 3,295.20 | 3.6M |
| 2025-04-16 | 3,255.00 | 3,281.10 | 3,232.30 | 3,271.80 | 2.7M |
| 2025-04-15 | 3,322.50 | 3,322.50 | 3,248.10 | 3,257.70 | 3.5M |
| 2025-04-11 | 3,289.00 | 3,303.60 | 3,211.15 | 3,241.00 | 6.2M |
| 2025-04-09 | 3,265.00 | 3,277.00 | 3,217.30 | 3,244.80 | 3.6M |
| 2025-04-08 | 3,300.00 | 3,352.00 | 3,268.65 | 3,301.00 | 4.4M |
| 2025-04-07 | 3,115.05 | 3,294.95 | 3,071.35 | 3,278.70 | 6.3M |
| 2025-04-04 | 3,401.00 | 3,401.00 | 3,307.50 | 3,312.45 | 4.0M |
| 2025-04-03 | 3,593.55 | 3,593.55 | 3,410.65 | 3,419.00 | 4.8M |
| 2025-04-02 | 3,557.70 | 3,575.25 | 3,540.40 | 3,559.40 | 1.9M |
| 2025-04-01 | 3,585.05 | 3,599.25 | 3,535.65 | 3,561.95 | 5.0M |
| 2025-03-28 | 3,671.55 | 3,682.00 | 3,606.00 | 3,619.55 | 2.3M |
| 2025-03-27 | 3,608.40 | 3,656.00 | 3,608.35 | 3,651.20 | 3.2M |
| 2025-03-26 | 3,656.65 | 3,675.90 | 3,622.10 | 3,637.80 | 5.2M |
| 2025-03-25 | 3,645.00 | 3,704.85 | 3,634.75 | 3,654.95 | 8.0M |
| 2025-03-24 | 3,605.40 | 3,648.40 | 3,570.05 | 3,628.80 | 6.3M |
| 2025-03-21 | 3,485.00 | 3,622.35 | 3,475.00 | 3,583.50 | 4.4M |
| 2025-03-20 | 3,527.75 | 3,582.65 | 3,518.85 | 3,562.40 | 3.8M |
| 2025-03-19 | 3,550.85 | 3,550.85 | 3,472.00 | 3,508.30 | 2.8M |
| 2025-03-18 | 3,521.00 | 3,560.00 | 3,489.80 | 3,554.40 | 2.8M |
| 2025-03-17 | 3,504.55 | 3,538.10 | 3,487.90 | 3,509.85 | 2.4M |
| 2025-03-13 | 3,520.00 | 3,533.85 | 3,494.45 | 3,517.25 | 1.7M |
| 2025-03-12 | 3,575.00 | 3,578.00 | 3,495.60 | 3,518.35 | 3.4M |
| 2025-03-11 | 3,566.60 | 3,592.00 | 3,541.60 | 3,579.15 | 2.7M |
| 2025-03-10 | 3,601.20 | 3,626.45 | 3,592.60 | 3,598.70 | 1.5M |
| 2025-03-07 | 3,606.55 | 3,629.70 | 3,583.05 | 3,617.75 | 2.1M |
| 2025-03-06 | 3,599.95 | 3,616.15 | 3,549.85 | 3,608.75 | 3.1M |
| 2025-03-05 | 3,558.45 | 3,607.75 | 3,545.75 | 3,565.95 | 2.4M |
| 2025-03-04 | 3,499.00 | 3,561.70 | 3,470.10 | 3,543.20 | 2.4M |
| 2025-03-03 | 3,531.00 | 3,538.75 | 3,496.75 | 3,514.35 | 3.6M |
| 2025-02-28 | 3,610.00 | 3,620.00 | 3,478.70 | 3,503.95 | 4.6M |
| 2025-02-27 | 3,613.30 | 3,639.95 | 3,601.50 | 3,612.55 | 4.3M |
| 2025-02-25 | 3,680.00 | 3,684.00 | 3,626.45 | 3,634.80 | 4.9M |
| 2025-02-24 | 3,746.70 | 3,765.50 | 3,679.00 | 3,684.95 | 4.6M |
| 2025-02-21 | 3,779.60 | 3,818.00 | 3,779.60 | 3,787.20 | 4.8M |
| 2025-02-20 | 3,775.25 | 3,790.50 | 3,755.90 | 3,782.60 | 2.3M |
| 2025-02-19 | 3,870.25 | 3,880.00 | 3,772.40 | 3,787.95 | 3.4M |
| 2025-02-18 | 3,910.05 | 3,930.55 | 3,872.80 | 3,879.90 | 1.6M |
| 2025-02-17 | 3,887.85 | 3,942.55 | 3,887.45 | 3,915.90 | 1.4M |
| 2025-02-14 | 3,931.00 | 3,957.35 | 3,904.20 | 3,945.65 | 1.5M |
| 2025-02-13 | 3,972.45 | 3,980.25 | 3,916.85 | 3,922.30 | 1.6M |
| 2025-02-12 | 3,998.15 | 4,027.50 | 3,955.55 | 3,962.10 | 2.2M |
| 2025-02-11 | 4,037.90 | 4,054.65 | 3,970.05 | 3,980.00 | 1.8M |
| 2025-02-10 | 4,032.40 | 4,057.90 | 4,020.85 | 4,043.40 | 1.4M |
| 2025-02-07 | 4,100.00 | 4,100.00 | 4,022.75 | 4,036.60 | 1.9M |
| 2025-02-06 | 4,111.15 | 4,147.55 | 4,062.90 | 4,091.45 | 2.6M |
| 2025-02-05 | 4,137.90 | 4,145.50 | 4,086.15 | 4,100.95 | 2.1M |
| 2025-02-04 | 4,092.75 | 4,128.00 | 4,081.65 | 4,121.75 | 2.3M |
| 2025-02-03 | 4,064.50 | 4,096.50 | 4,012.10 | 4,089.45 | 1.9M |
| 2025-02-01 | 4,122.95 | 4,138.60 | 4,074.45 | 4,085.05 | 1.1M |
| 2025-01-31 | 4,118.60 | 4,151.50 | 4,110.50 | 4,133.60 | 1.3M |
| 2025-01-30 | 4,088.95 | 4,137.60 | 4,065.40 | 4,100.10 | 2.0M |
| 2025-01-29 | 4,066.70 | 4,102.50 | 4,051.40 | 4,096.45 | 3.0M |
| 2025-01-28 | 4,075.00 | 4,098.35 | 4,033.20 | 4,045.75 | 5.4M |
| 2025-01-27 | 4,132.00 | 4,154.50 | 4,037.20 | 4,059.90 | 4.1M |
| 2025-01-24 | 4,138.65 | 4,185.90 | 4,120.20 | 4,157.65 | 1.5M |
| 2025-01-23 | 4,143.05 | 4,191.45 | 4,143.05 | 4,154.90 | 1.5M |
| 2025-01-22 | 4,056.35 | 4,163.55 | 4,055.25 | 4,156.05 | 2.9M |
| 2025-01-21 | 4,100.00 | 4,111.90 | 4,040.45 | 4,046.60 | 3.0M |
| 2025-01-20 | 4,144.25 | 4,152.75 | 4,081.05 | 4,091.55 | 2.0M |
| 2025-01-17 | 4,124.00 | 4,167.60 | 4,106.45 | 4,136.65 | 1.8M |
| 2025-01-16 | 4,198.40 | 4,233.05 | 4,132.85 | 4,142.75 | 3.3M |
| 2025-01-15 | 4,174.15 | 4,193.90 | 4,148.90 | 4,188.00 | 1.8M |
| 2025-01-14 | 4,256.55 | 4,256.55 | 4,162.00 | 4,177.15 | 4.5M |
| 2025-01-13 | 4,177.60 | 4,260.50 | 4,171.00 | 4,232.95 | 4.3M |
| 2025-01-10 | 4,175.00 | 4,238.00 | 4,116.05 | 4,207.60 | 11.5M |
| 2025-01-09 | 4,084.85 | 4,125.00 | 4,001.00 | 4,018.85 | 7.3M |
| 2025-01-08 | 4,024.95 | 4,107.00 | 4,002.15 | 4,092.90 | 5.0M |
| 2025-01-07 | 4,101.10 | 4,116.15 | 3,997.00 | 4,018.35 | 3.4M |
| 2025-01-06 | 4,096.00 | 4,143.50 | 4,058.75 | 4,083.95 | 3.3M |
| 2025-01-03 | 4,156.15 | 4,156.15 | 4,081.00 | 4,089.45 | 2.5M |
| 2025-01-02 | 4,120.00 | 4,159.85 | 4,092.30 | 4,149.80 | 2.9M |
| 2025-01-01 | 4,080.45 | 4,129.80 | 4,080.45 | 4,104.80 | 1.6M |