5,581.00
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 | 5,476.00 | 5,612.00 | 5,392.50 | 5,581.00 | 2.2M |
| 2025-10-01 | 5,461.50 | 5,511.00 | 5,421.50 | 5,457.00 | 1.1M |
| 2025-09-30 | 5,370.50 | 5,490.00 | 5,352.50 | 5,472.50 | 0.9M |
| 2025-09-29 | 5,347.50 | 5,407.00 | 5,285.00 | 5,320.50 | 3.4M |
| 2025-09-26 | 5,351.50 | 5,451.00 | 5,315.00 | 5,333.50 | 3.1M |
| 2025-09-25 | 5,270.00 | 5,366.00 | 5,232.00 | 5,347.50 | 3.9M |
| 2025-09-24 | 5,361.00 | 5,361.00 | 5,272.50 | 5,280.50 | 1.0M |
| 2025-09-23 | 5,430.00 | 5,503.00 | 5,366.00 | 5,377.00 | 1.0M |
| 2025-09-22 | 5,394.50 | 5,495.00 | 5,381.00 | 5,410.50 | 1.2M |
| 2025-09-19 | 5,380.50 | 5,425.50 | 5,337.00 | 5,400.50 | 0.9M |
| 2025-09-18 | 5,372.00 | 5,395.00 | 5,341.50 | 5,383.00 | 0.9M |
| 2025-09-17 | 5,343.50 | 5,397.50 | 5,319.50 | 5,369.00 | 0.7M |
| 2025-09-16 | 5,310.00 | 5,354.00 | 5,289.00 | 5,338.50 | 1.1M |
| 2025-09-15 | 5,310.50 | 5,359.50 | 5,280.00 | 5,307.00 | 0.8M |
| 2025-09-12 | 5,321.50 | 5,385.00 | 5,297.50 | 5,314.00 | 0.8M |
| 2025-09-11 | 5,332.00 | 5,363.00 | 5,282.50 | 5,312.50 | 1.1M |
| 2025-09-10 | 5,429.00 | 5,447.50 | 5,286.00 | 5,327.00 | 1.0M |
| 2025-09-09 | 5,465.50 | 5,474.50 | 5,378.00 | 5,419.00 | 0.9M |
| 2025-09-08 | 5,381.00 | 5,500.00 | 5,296.50 | 5,438.50 | 1.5M |
| 2025-09-05 | 5,321.00 | 5,370.00 | 5,308.00 | 5,350.00 | 0.8M |
| 2025-09-04 | 5,485.00 | 5,510.00 | 5,283.50 | 5,306.50 | 1.9M |
| 2025-09-03 | 5,291.00 | 5,332.00 | 5,242.00 | 5,317.50 | 1.0M |
| 2025-09-02 | 5,286.00 | 5,344.00 | 5,205.00 | 5,289.50 | 1.6M |
| 2025-09-01 | 5,130.00 | 5,263.00 | 5,124.50 | 5,249.00 | 1.2M |
| 2025-08-29 | 5,122.50 | 5,155.00 | 5,077.80 | 5,111.40 | 1.0M |
| 2025-08-28 | 5,175.10 | 5,225.00 | 5,091.30 | 5,091.70 | 1.2M |
| 2025-08-26 | 5,080.80 | 5,156.10 | 5,051.60 | 5,087.80 | 2.3M |
| 2025-08-25 | 5,028.70 | 5,091.50 | 4,987.80 | 5,078.30 | 3.0M |
| 2025-08-22 | 5,111.20 | 5,125.70 | 4,990.90 | 5,011.50 | 4.0M |
| 2025-08-21 | 5,130.00 | 5,153.20 | 5,041.90 | 5,104.90 | 1.5M |
| 2025-08-20 | 5,100.00 | 5,163.20 | 5,092.00 | 5,127.40 | 1.2M |
| 2025-08-19 | 4,998.10 | 5,145.00 | 4,997.30 | 5,125.80 | 2.0M |
| 2025-08-18 | 4,775.00 | 5,115.50 | 4,775.00 | 4,998.80 | 4.9M |
| 2025-08-14 | 4,762.00 | 4,779.70 | 4,697.00 | 4,705.90 | 0.7M |
| 2025-08-13 | 4,657.60 | 4,788.50 | 4,650.10 | 4,757.90 | 1.5M |
| 2025-08-12 | 4,600.00 | 4,679.00 | 4,580.10 | 4,643.80 | 0.9M |
| 2025-08-11 | 4,607.70 | 4,635.50 | 4,551.00 | 4,575.00 | 0.9M |
| 2025-08-08 | 4,675.20 | 4,726.70 | 4,607.50 | 4,612.30 | 1.3M |
| 2025-08-07 | 4,432.80 | 4,684.90 | 4,432.80 | 4,675.20 | 3.2M |
| 2025-08-06 | 4,538.00 | 4,540.00 | 4,471.20 | 4,482.30 | 1.1M |
| 2025-08-05 | 4,507.10 | 4,559.90 | 4,496.00 | 4,543.50 | 1.5M |
| 2025-08-04 | 4,280.00 | 4,522.00 | 4,278.70 | 4,506.80 | 2.8M |
| 2025-08-01 | 4,202.50 | 4,290.00 | 4,202.50 | 4,268.40 | 1.0M |
| 2025-07-31 | 4,210.10 | 4,299.90 | 4,198.80 | 4,260.70 | 0.9M |
| 2025-07-30 | 4,322.00 | 4,326.00 | 4,216.20 | 4,252.60 | 1.9M |
| 2025-07-29 | 4,259.30 | 4,339.90 | 4,259.30 | 4,331.40 | 2.7M |
| 2025-07-28 | 4,200.70 | 4,305.00 | 4,200.70 | 4,292.00 | 3.9M |
| 2025-07-25 | 4,276.30 | 4,276.30 | 4,184.00 | 4,216.70 | 1.0M |
| 2025-07-24 | 4,308.60 | 4,308.60 | 4,233.10 | 4,279.60 | 1.1M |
| 2025-07-23 | 4,288.00 | 4,306.90 | 4,256.20 | 4,285.70 | 0.5M |
| 2025-07-22 | 4,344.90 | 4,368.30 | 4,247.00 | 4,262.80 | 0.8M |
| 2025-07-21 | 4,343.20 | 4,355.90 | 4,279.40 | 4,342.20 | 0.5M |
| 2025-07-18 | 4,375.00 | 4,418.40 | 4,328.40 | 4,337.40 | 0.6M |
| 2025-07-17 | 4,360.10 | 4,399.00 | 4,346.10 | 4,382.00 | 0.6M |
| 2025-07-16 | 4,398.20 | 4,416.70 | 4,314.10 | 4,361.60 | 1.4M |
| 2025-07-15 | 4,186.00 | 4,413.40 | 4,185.20 | 4,398.20 | 2.6M |
| 2025-07-14 | 4,136.80 | 4,189.70 | 4,124.10 | 4,185.70 | 0.6M |
| 2025-07-11 | 4,233.40 | 4,270.00 | 4,124.10 | 4,145.30 | 0.8M |
| 2025-07-10 | 4,270.10 | 4,286.20 | 4,239.00 | 4,249.50 | 0.5M |
| 2025-07-09 | 4,250.00 | 4,282.00 | 4,236.70 | 4,266.40 | 0.5M |
| 2025-07-08 | 4,265.00 | 4,270.00 | 4,177.10 | 4,238.80 | 0.8M |
| 2025-07-07 | 4,266.40 | 4,313.00 | 4,241.70 | 4,259.00 | 0.6M |
| 2025-07-04 | 4,237.70 | 4,327.30 | 4,237.70 | 4,299.00 | 0.8M |
| 2025-07-03 | 4,200.00 | 4,307.90 | 4,183.30 | 4,267.20 | 1.2M |
| 2025-07-02 | 4,230.00 | 4,273.80 | 4,175.00 | 4,199.20 | 1.2M |
| 2025-07-01 | 4,198.70 | 4,198.80 | 4,129.20 | 4,171.20 | 0.8M |
| 2025-06-30 | 4,281.00 | 4,289.90 | 4,153.80 | 4,175.70 | 1.9M |
| 2025-06-27 | 4,227.20 | 4,313.40 | 4,227.20 | 4,282.90 | 0.9M |
| 2025-06-26 | 4,307.90 | 4,332.30 | 4,247.70 | 4,278.00 | 1.0M |
| 2025-06-25 | 4,293.30 | 4,356.00 | 4,291.10 | 4,302.00 | 1.4M |
| 2025-06-24 | 4,300.00 | 4,335.00 | 4,259.20 | 4,298.00 | 2.2M |
| 2025-06-23 | 4,294.80 | 4,298.50 | 4,231.90 | 4,248.10 | 2.9M |
| 2025-06-20 | 4,345.00 | 4,364.50 | 4,168.60 | 4,306.30 | 2.0M |
| 2025-06-19 | 4,361.10 | 4,396.30 | 4,343.20 | 4,377.70 | 0.6M |
| 2025-06-18 | 4,348.00 | 4,436.80 | 4,348.00 | 4,363.00 | 0.7M |
| 2025-06-17 | 4,406.20 | 4,406.20 | 4,333.10 | 4,369.90 | 0.5M |
| 2025-06-16 | 4,322.00 | 4,398.30 | 4,309.30 | 4,363.20 | 0.6M |
| 2025-06-13 | 4,314.70 | 4,326.80 | 4,233.10 | 4,315.90 | 0.8M |
| 2025-06-12 | 4,406.10 | 4,419.90 | 4,322.10 | 4,343.30 | 1.0M |
| 2025-06-11 | 4,370.10 | 4,481.00 | 4,361.30 | 4,403.40 | 1.5M |
| 2025-06-10 | 4,375.00 | 4,390.00 | 4,330.40 | 4,372.30 | 0.6M |
| 2025-06-09 | 4,318.30 | 4,358.90 | 4,269.80 | 4,346.40 | 0.9M |
| 2025-06-06 | 4,190.00 | 4,302.00 | 4,161.20 | 4,274.40 | 1.1M |
| 2025-06-05 | 4,226.80 | 4,232.20 | 4,175.10 | 4,182.40 | 0.6M |
| 2025-06-04 | 4,219.60 | 4,249.60 | 4,215.10 | 4,219.80 | 0.4M |
| 2025-06-03 | 4,245.60 | 4,285.40 | 4,220.10 | 4,226.90 | 0.5M |
| 2025-06-02 | 4,338.80 | 4,338.80 | 4,203.60 | 4,233.70 | 0.9M |
| 2025-05-30 | 4,372.00 | 4,398.00 | 4,312.40 | 4,327.00 | 0.8M |
| 2025-05-29 | 4,365.00 | 4,366.70 | 4,321.40 | 4,356.60 | 0.6M |
| 2025-05-28 | 4,330.90 | 4,376.80 | 4,291.40 | 4,346.40 | 1.5M |
| 2025-05-27 | 4,351.50 | 4,359.10 | 4,280.30 | 4,324.30 | 1.5M |
| 2025-05-26 | 4,313.00 | 4,416.30 | 4,313.00 | 4,348.80 | 2.7M |
| 2025-05-23 | 4,291.80 | 4,334.10 | 4,288.70 | 4,301.90 | 0.6M |
| 2025-05-22 | 4,255.40 | 4,294.30 | 4,199.90 | 4,284.70 | 0.7M |
| 2025-05-21 | 4,256.00 | 4,299.00 | 4,223.00 | 4,262.90 | 0.6M |
| 2025-05-20 | 4,427.80 | 4,433.90 | 4,243.60 | 4,257.50 | 1.4M |
| 2025-05-19 | 4,380.00 | 4,458.10 | 4,314.80 | 4,384.60 | 1.5M |
| 2025-05-16 | 4,320.20 | 4,354.30 | 4,300.80 | 4,343.40 | 1.1M |
| 2025-05-15 | 4,110.10 | 4,324.40 | 4,056.60 | 4,315.50 | 3.7M |
| 2025-05-14 | 4,053.00 | 4,123.00 | 3,936.00 | 4,078.00 | 3.1M |
| 2025-05-13 | 3,983.30 | 4,113.70 | 3,963.70 | 4,073.60 | 3.4M |
| 2025-05-12 | 3,910.00 | 4,008.00 | 3,908.40 | 3,993.30 | 1.3M |
| 2025-05-09 | 3,750.00 | 3,898.50 | 3,734.60 | 3,855.90 | 1.2M |
| 2025-05-08 | 3,875.30 | 3,876.20 | 3,781.00 | 3,802.90 | 0.9M |
| 2025-05-07 | 3,840.40 | 3,907.20 | 3,835.10 | 3,874.60 | 0.6M |
| 2025-05-06 | 3,805.80 | 3,921.90 | 3,793.30 | 3,881.00 | 1.5M |
| 2025-05-05 | 3,772.00 | 3,813.70 | 3,751.00 | 3,791.20 | 0.8M |
| 2025-05-02 | 3,800.10 | 3,935.30 | 3,741.70 | 3,752.20 | 2.0M |
| 2025-04-30 | 3,846.00 | 3,878.00 | 3,813.50 | 3,836.20 | 1.5M |
| 2025-04-29 | 3,953.80 | 3,963.80 | 3,855.00 | 3,865.90 | 0.9M |
| 2025-04-28 | 3,918.70 | 3,955.90 | 3,865.00 | 3,939.40 | 0.9M |
| 2025-04-25 | 3,975.00 | 4,011.00 | 3,856.10 | 3,900.80 | 1.1M |
| 2025-04-24 | 3,919.80 | 3,981.40 | 3,916.30 | 3,954.50 | 1.3M |
| 2025-04-23 | 3,844.80 | 3,952.80 | 3,814.60 | 3,934.70 | 1.8M |
| 2025-04-22 | 3,892.40 | 3,892.40 | 3,813.80 | 3,826.50 | 2.0M |
| 2025-04-21 | 3,802.00 | 3,922.40 | 3,746.40 | 3,909.10 | 2.5M |
| 2025-04-17 | 3,771.00 | 3,796.80 | 3,660.00 | 3,769.00 | 1.5M |
| 2025-04-16 | 3,792.90 | 3,810.00 | 3,742.70 | 3,778.70 | 1.0M |
| 2025-04-15 | 3,729.00 | 3,826.00 | 3,689.80 | 3,807.20 | 1.3M |
| 2025-04-11 | 3,691.10 | 3,723.00 | 3,633.30 | 3,672.95 | 0.7M |
| 2025-04-09 | 3,584.45 | 3,684.80 | 3,543.75 | 3,621.65 | 1.0M |
| 2025-04-08 | 3,589.45 | 3,634.95 | 3,515.00 | 3,579.45 | 1.1M |
| 2025-04-07 | 3,490.05 | 3,549.90 | 3,337.90 | 3,534.20 | 1.3M |
| 2025-04-04 | 3,750.15 | 3,760.85 | 3,640.05 | 3,665.55 | 0.8M |
| 2025-04-03 | 3,779.85 | 3,813.90 | 3,715.90 | 3,761.00 | 1.0M |
| 2025-04-02 | 3,747.35 | 3,802.15 | 3,747.35 | 3,793.85 | 0.8M |
| 2025-04-01 | 3,726.30 | 3,828.00 | 3,726.30 | 3,784.20 | 1.3M |
| 2025-03-28 | 3,780.00 | 3,834.65 | 3,725.25 | 3,743.35 | 1.2M |
| 2025-03-27 | 3,618.40 | 3,768.90 | 3,608.00 | 3,771.80 | 1.3M |
| 2025-03-26 | 3,639.70 | 3,656.45 | 3,604.25 | 3,646.95 | 1.9M |
| 2025-03-25 | 3,633.15 | 3,677.35 | 3,617.50 | 3,633.55 | 2.3M |
| 2025-03-24 | 3,649.05 | 3,676.00 | 3,584.10 | 3,633.15 | 2.4M |
| 2025-03-21 | 3,612.60 | 3,711.60 | 3,608.05 | 3,637.60 | 1.6M |
| 2025-03-20 | 3,571.40 | 3,638.30 | 3,565.30 | 3,596.80 | 1.2M |
| 2025-03-19 | 3,583.85 | 3,590.95 | 3,520.00 | 3,546.65 | 1.2M |
| 2025-03-18 | 3,511.70 | 3,581.00 | 3,506.00 | 3,575.45 | 0.7M |
| 2025-03-17 | 3,545.00 | 3,558.00 | 3,471.30 | 3,500.80 | 0.8M |
| 2025-03-13 | 3,630.95 | 3,631.00 | 3,533.80 | 3,539.10 | 0.6M |
| 2025-03-12 | 3,656.10 | 3,673.00 | 3,608.15 | 3,624.10 | 0.5M |
| 2025-03-11 | 3,580.00 | 3,675.85 | 3,565.60 | 3,663.30 | 1.0M |
| 2025-03-10 | 3,660.10 | 3,672.00 | 3,588.60 | 3,594.00 | 0.9M |
| 2025-03-07 | 3,665.85 | 3,739.40 | 3,634.50 | 3,665.50 | 1.1M |
| 2025-03-06 | 3,639.85 | 3,671.80 | 3,601.55 | 3,662.75 | 0.8M |
| 2025-03-05 | 3,528.00 | 3,629.20 | 3,528.00 | 3,608.70 | 0.8M |
| 2025-03-04 | 3,662.95 | 3,662.95 | 3,513.40 | 3,531.15 | 1.1M |
| 2025-03-03 | 3,665.25 | 3,745.55 | 3,628.20 | 3,646.55 | 0.9M |
| 2025-02-28 | 3,755.00 | 3,761.15 | 3,674.00 | 3,696.20 | 1.0M |
| 2025-02-27 | 3,824.95 | 3,824.95 | 3,732.35 | 3,759.55 | 1.5M |
| 2025-02-25 | 3,894.70 | 3,894.70 | 3,823.90 | 3,835.25 | 1.9M |
| 2025-02-24 | 3,829.95 | 3,893.50 | 3,799.00 | 3,887.35 | 2.4M |
| 2025-02-21 | 3,914.45 | 3,919.80 | 3,828.10 | 3,850.40 | 1.8M |
| 2025-02-20 | 3,864.45 | 3,946.60 | 3,860.30 | 3,916.45 | 0.7M |
| 2025-02-19 | 3,843.70 | 3,906.20 | 3,829.15 | 3,888.65 | 0.5M |
| 2025-02-18 | 3,887.75 | 3,899.50 | 3,819.35 | 3,849.30 | 0.6M |
| 2025-02-17 | 3,860.00 | 3,894.00 | 3,770.00 | 3,887.70 | 1.2M |
| 2025-02-14 | 3,945.00 | 3,991.70 | 3,858.70 | 3,874.50 | 0.9M |
| 2025-02-13 | 4,026.10 | 4,034.65 | 3,958.55 | 3,968.45 | 0.7M |
| 2025-02-12 | 4,049.00 | 4,076.35 | 3,970.05 | 4,023.45 | 1.3M |
| 2025-02-11 | 4,235.85 | 4,235.85 | 4,085.55 | 4,100.75 | 1.2M |
| 2025-02-10 | 4,305.60 | 4,328.45 | 4,179.15 | 4,210.25 | 1.3M |
| 2025-02-07 | 4,291.20 | 4,311.85 | 4,228.65 | 4,288.55 | 2.9M |
| 2025-02-06 | 4,278.75 | 4,323.00 | 4,207.40 | 4,216.85 | 2.1M |
| 2025-02-05 | 4,232.00 | 4,284.00 | 4,203.75 | 4,268.05 | 1.1M |
| 2025-02-04 | 4,261.60 | 4,314.20 | 4,205.00 | 4,229.70 | 1.1M |
| 2025-02-03 | 4,359.95 | 4,429.80 | 4,203.35 | 4,259.60 | 2.2M |
| 2025-02-01 | 4,313.45 | 4,509.90 | 4,197.55 | 4,383.70 | 2.9M |
| 2025-01-31 | 4,190.00 | 4,348.00 | 4,162.80 | 4,311.00 | 2.1M |
| 2025-01-30 | 4,078.05 | 4,182.85 | 4,056.10 | 4,177.85 | 1.6M |
| 2025-01-29 | 4,037.90 | 4,115.00 | 4,032.65 | 4,074.60 | 2.0M |
| 2025-01-28 | 4,053.80 | 4,061.00 | 3,997.50 | 4,031.25 | 2.0M |
| 2025-01-27 | 4,056.40 | 4,074.30 | 3,997.80 | 4,020.70 | 2.2M |
| 2025-01-24 | 4,092.20 | 4,122.70 | 4,043.50 | 4,050.60 | 0.7M |
| 2025-01-23 | 4,041.60 | 4,124.30 | 4,028.30 | 4,100.15 | 0.7M |
| 2025-01-22 | 4,028.75 | 4,072.45 | 4,028.75 | 4,063.60 | 0.6M |
| 2025-01-21 | 4,099.90 | 4,120.50 | 4,018.20 | 4,026.30 | 0.6M |
| 2025-01-20 | 4,119.40 | 4,125.60 | 4,048.15 | 4,094.95 | 0.4M |
| 2025-01-17 | 4,099.90 | 4,132.90 | 4,059.10 | 4,103.70 | 0.5M |
| 2025-01-16 | 4,165.90 | 4,189.90 | 4,065.45 | 4,084.15 | 1.0M |
| 2025-01-15 | 4,132.85 | 4,168.85 | 4,095.65 | 4,120.65 | 0.7M |
| 2025-01-14 | 4,059.95 | 4,148.45 | 4,059.95 | 4,119.70 | 0.6M |
| 2025-01-13 | 4,135.90 | 4,135.90 | 4,011.25 | 4,050.50 | 1.1M |
| 2025-01-10 | 4,193.00 | 4,193.00 | 4,100.90 | 4,138.80 | 0.9M |
| 2025-01-09 | 4,154.30 | 4,174.90 | 4,120.00 | 4,152.45 | 0.7M |
| 2025-01-08 | 4,177.20 | 4,194.05 | 4,107.85 | 4,148.25 | 0.8M |
| 2025-01-07 | 4,212.75 | 4,234.95 | 4,168.90 | 4,174.60 | 0.7M |
| 2025-01-06 | 4,256.10 | 4,313.00 | 4,202.50 | 4,213.05 | 1.1M |
| 2025-01-03 | 4,285.00 | 4,330.00 | 4,186.05 | 4,261.70 | 2.3M |
| 2025-01-02 | 4,192.00 | 4,339.95 | 4,173.30 | 4,328.10 | 2.0M |
| 2025-01-01 | 4,191.10 | 4,219.00 | 4,151.75 | 4,199.05 | 0.9M |