8,715.50
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 8,813.00 | 8,865.00 | 8,671.00 | 8,715.50 | 1.4M |
| 2025-09-25 | 8,792.50 | 8,879.00 | 8,752.00 | 8,817.00 | 1.4M |
| 2025-09-24 | 8,975.00 | 9,000.00 | 8,781.00 | 8,811.50 | 0.8M |
| 2025-09-23 | 9,062.00 | 9,228.00 | 8,962.50 | 8,991.00 | 0.7M |
| 2025-09-22 | 8,975.50 | 9,198.00 | 8,957.00 | 9,066.00 | 0.7M |
| 2025-09-19 | 9,035.00 | 9,054.00 | 8,975.50 | 8,989.50 | 0.4M |
| 2025-09-18 | 9,093.50 | 9,111.50 | 9,013.50 | 9,072.00 | 0.2M |
| 2025-09-17 | 9,107.50 | 9,139.00 | 9,067.00 | 9,087.00 | 0.3M |
| 2025-09-16 | 9,047.50 | 9,108.50 | 9,037.50 | 9,090.00 | 0.3M |
| 2025-09-15 | 9,048.00 | 9,095.50 | 8,977.00 | 9,041.50 | 0.4M |
| 2025-09-12 | 9,183.00 | 9,209.00 | 8,985.50 | 9,017.00 | 0.6M |
| 2025-09-11 | 9,240.00 | 9,240.00 | 9,070.00 | 9,120.00 | 0.6M |
| 2025-09-10 | 9,390.00 | 9,409.00 | 9,153.50 | 9,229.50 | 0.7M |
| 2025-09-09 | 9,386.00 | 9,400.00 | 9,215.50 | 9,359.00 | 0.6M |
| 2025-09-08 | 9,129.00 | 9,437.50 | 9,087.00 | 9,397.00 | 0.9M |
| 2025-09-05 | 9,135.00 | 9,181.00 | 9,071.50 | 9,113.50 | 0.3M |
| 2025-09-04 | 9,271.00 | 9,450.00 | 9,045.00 | 9,067.00 | 1.0M |
| 2025-09-03 | 9,071.50 | 9,148.50 | 9,015.00 | 9,133.00 | 0.5M |
| 2025-09-02 | 9,020.00 | 9,154.50 | 8,958.50 | 9,052.00 | 0.7M |
| 2025-09-01 | 8,715.00 | 9,070.00 | 8,715.00 | 9,010.50 | 0.9M |
| 2025-08-29 | 8,710.00 | 8,773.00 | 8,620.00 | 8,686.50 | 0.5M |
| 2025-08-28 | 8,747.50 | 8,747.50 | 8,658.50 | 8,689.50 | 0.5M |
| 2025-08-26 | 8,741.00 | 8,825.00 | 8,656.00 | 8,704.50 | 1.1M |
| 2025-08-25 | 8,715.00 | 8,764.00 | 8,633.00 | 8,742.00 | 1.2M |
| 2025-08-22 | 8,707.00 | 8,708.50 | 8,590.50 | 8,675.50 | 1.5M |
| 2025-08-21 | 8,845.50 | 8,859.00 | 8,630.00 | 8,706.50 | 0.8M |
| 2025-08-20 | 8,805.00 | 8,875.00 | 8,767.00 | 8,826.50 | 0.5M |
| 2025-08-19 | 8,596.50 | 8,872.50 | 8,593.00 | 8,800.50 | 1.3M |
| 2025-08-18 | 8,445.00 | 8,644.50 | 8,431.00 | 8,596.50 | 1.4M |
| 2025-08-14 | 8,350.00 | 8,350.00 | 8,212.00 | 8,240.00 | 0.2M |
| 2025-08-13 | 8,218.50 | 8,340.00 | 8,210.00 | 8,279.50 | 0.4M |
| 2025-08-12 | 8,313.50 | 8,342.00 | 8,208.00 | 8,227.50 | 0.3M |
| 2025-08-11 | 8,261.00 | 8,304.50 | 8,146.00 | 8,285.50 | 0.4M |
| 2025-08-08 | 8,250.00 | 8,315.50 | 8,206.50 | 8,233.50 | 0.3M |
| 2025-08-07 | 8,155.00 | 8,271.00 | 7,878.50 | 8,249.00 | 1.0M |
| 2025-08-06 | 8,266.50 | 8,312.00 | 8,154.50 | 8,217.00 | 1.0M |
| 2025-08-05 | 8,222.00 | 8,275.00 | 8,168.50 | 8,266.50 | 0.4M |
| 2025-08-04 | 8,085.50 | 8,246.00 | 8,060.50 | 8,228.50 | 0.4M |
| 2025-08-01 | 8,037.50 | 8,134.50 | 7,991.50 | 8,060.50 | 0.3M |
| 2025-07-31 | 8,001.00 | 8,096.50 | 7,941.00 | 8,008.00 | 0.6M |
| 2025-07-30 | 8,143.00 | 8,143.00 | 8,031.50 | 8,056.00 | 0.9M |
| 2025-07-29 | 8,113.00 | 8,153.00 | 8,072.50 | 8,130.50 | 0.8M |
| 2025-07-28 | 8,126.00 | 8,174.00 | 8,067.50 | 8,084.00 | 1.3M |
| 2025-07-25 | 8,271.00 | 8,275.00 | 8,032.00 | 8,059.50 | 0.6M |
| 2025-07-24 | 8,412.00 | 8,434.00 | 8,296.00 | 8,311.00 | 0.3M |
| 2025-07-23 | 8,312.50 | 8,427.00 | 8,303.00 | 8,400.50 | 0.3M |
| 2025-07-22 | 8,452.50 | 8,469.00 | 8,284.00 | 8,300.50 | 0.3M |
| 2025-07-21 | 8,352.50 | 8,457.00 | 8,314.50 | 8,446.00 | 0.3M |
| 2025-07-18 | 8,333.00 | 8,377.00 | 8,320.50 | 8,353.00 | 0.2M |
| 2025-07-17 | 8,311.50 | 8,375.50 | 8,289.50 | 8,341.00 | 0.2M |
| 2025-07-16 | 8,300.00 | 8,371.50 | 8,197.50 | 8,333.00 | 0.4M |
| 2025-07-15 | 8,115.50 | 8,340.00 | 8,113.00 | 8,330.50 | 0.5M |
| 2025-07-14 | 8,134.50 | 8,146.00 | 8,066.00 | 8,117.50 | 0.2M |
| 2025-07-11 | 8,299.00 | 8,316.50 | 8,077.50 | 8,095.50 | 0.4M |
| 2025-07-10 | 8,394.00 | 8,406.00 | 8,281.00 | 8,294.00 | 0.3M |
| 2025-07-09 | 8,381.00 | 8,419.00 | 8,340.00 | 8,392.50 | 0.2M |
| 2025-07-08 | 8,500.00 | 8,502.50 | 8,305.00 | 8,360.00 | 0.4M |
| 2025-07-07 | 8,459.00 | 8,523.50 | 8,426.50 | 8,484.50 | 0.2M |
| 2025-07-04 | 8,425.00 | 8,484.00 | 8,385.50 | 8,453.50 | 0.2M |
| 2025-07-03 | 8,391.50 | 8,514.50 | 8,374.00 | 8,424.50 | 0.3M |
| 2025-07-02 | 8,397.00 | 8,440.00 | 8,347.00 | 8,385.00 | 0.3M |
| 2025-07-01 | 8,400.00 | 8,440.00 | 8,329.50 | 8,426.50 | 0.5M |
| 2025-06-30 | 8,502.50 | 8,548.00 | 8,394.00 | 8,408.50 | 0.5M |
| 2025-06-27 | 8,500.50 | 8,565.00 | 8,474.00 | 8,495.50 | 0.5M |
| 2025-06-26 | 8,431.00 | 8,520.00 | 8,373.00 | 8,433.00 | 0.6M |
| 2025-06-25 | 8,400.00 | 8,436.00 | 8,365.50 | 8,384.00 | 0.7M |
| 2025-06-24 | 8,351.00 | 8,439.50 | 8,350.50 | 8,380.50 | 0.9M |
| 2025-06-23 | 8,290.50 | 8,337.50 | 8,253.00 | 8,309.50 | 1.1M |
| 2025-06-20 | 8,300.00 | 8,405.00 | 8,248.50 | 8,361.00 | 0.6M |
| 2025-06-19 | 8,493.50 | 8,559.00 | 8,461.50 | 8,496.00 | 0.4M |
| 2025-06-18 | 8,513.00 | 8,679.50 | 8,466.00 | 8,491.50 | 0.5M |
| 2025-06-17 | 8,549.50 | 8,577.00 | 8,470.00 | 8,513.50 | 0.3M |
| 2025-06-16 | 8,460.50 | 8,604.00 | 8,454.00 | 8,555.00 | 0.3M |
| 2025-06-13 | 8,475.00 | 8,488.00 | 8,362.50 | 8,471.00 | 0.4M |
| 2025-06-12 | 8,747.00 | 8,779.00 | 8,550.00 | 8,578.00 | 0.5M |
| 2025-06-11 | 8,641.00 | 8,787.50 | 8,637.00 | 8,748.50 | 0.6M |
| 2025-06-10 | 8,672.00 | 8,695.00 | 8,615.00 | 8,648.50 | 0.3M |
| 2025-06-09 | 8,696.00 | 8,717.00 | 8,617.50 | 8,672.00 | 0.3M |
| 2025-06-06 | 8,667.00 | 8,707.00 | 8,558.00 | 8,668.00 | 0.5M |
| 2025-06-05 | 8,636.00 | 8,636.00 | 8,536.50 | 8,577.50 | 0.5M |
| 2025-06-04 | 8,605.00 | 8,687.00 | 8,565.00 | 8,596.00 | 0.3M |
| 2025-06-03 | 8,501.00 | 8,644.00 | 8,500.00 | 8,610.00 | 0.6M |
| 2025-06-02 | 8,651.50 | 8,651.50 | 8,444.50 | 8,555.50 | 0.7M |
| 2025-05-30 | 8,864.00 | 8,888.00 | 8,638.50 | 8,662.00 | 1.8M |
| 2025-05-29 | 8,911.50 | 8,923.00 | 8,813.50 | 8,874.50 | 0.4M |
| 2025-05-28 | 8,980.50 | 9,002.00 | 8,775.00 | 8,851.00 | 0.9M |
| 2025-05-27 | 8,940.50 | 9,008.50 | 8,899.50 | 8,969.50 | 0.9M |
| 2025-05-26 | 8,802.50 | 8,976.50 | 8,773.00 | 8,955.50 | 1.4M |
| 2025-05-23 | 8,805.00 | 8,842.50 | 8,716.00 | 8,742.50 | 0.4M |
| 2025-05-22 | 8,660.50 | 8,777.00 | 8,531.50 | 8,736.50 | 0.7M |
| 2025-05-21 | 8,550.00 | 8,788.50 | 8,550.00 | 8,692.00 | 0.6M |
| 2025-05-20 | 8,849.50 | 8,862.50 | 8,559.00 | 8,608.00 | 0.8M |
| 2025-05-19 | 8,525.00 | 8,863.50 | 8,508.00 | 8,853.50 | 1.4M |
| 2025-05-16 | 8,300.00 | 8,517.00 | 8,299.50 | 8,507.50 | 0.7M |
| 2025-05-15 | 8,137.50 | 8,395.00 | 8,099.00 | 8,345.00 | 0.8M |
| 2025-05-14 | 8,096.50 | 8,239.00 | 8,058.50 | 8,122.00 | 0.5M |
| 2025-05-13 | 8,071.00 | 8,140.00 | 7,983.50 | 8,092.00 | 0.6M |
| 2025-05-12 | 7,799.00 | 8,089.00 | 7,799.00 | 8,082.00 | 0.6M |
| 2025-05-09 | 7,720.00 | 7,773.50 | 7,628.00 | 7,700.00 | 0.4M |
| 2025-05-08 | 7,882.00 | 7,893.00 | 7,704.00 | 7,740.50 | 0.7M |
| 2025-05-07 | 8,017.50 | 8,017.50 | 7,850.00 | 7,883.50 | 0.4M |
| 2025-05-06 | 7,985.00 | 8,083.00 | 7,936.50 | 7,980.50 | 0.4M |
| 2025-05-05 | 7,877.00 | 8,000.00 | 7,864.50 | 7,959.50 | 0.4M |
| 2025-05-02 | 8,040.00 | 8,129.50 | 7,825.50 | 7,850.50 | 0.8M |
| 2025-04-30 | 8,083.00 | 8,118.00 | 8,010.50 | 8,066.00 | 0.4M |
| 2025-04-29 | 8,237.00 | 8,237.00 | 8,052.50 | 8,105.50 | 0.3M |
| 2025-04-28 | 8,070.00 | 8,182.50 | 8,015.00 | 8,151.00 | 0.3M |
| 2025-04-25 | 8,289.50 | 8,310.00 | 8,003.50 | 8,072.50 | 0.6M |
| 2025-04-24 | 8,233.00 | 8,333.00 | 8,175.50 | 8,201.50 | 0.4M |
| 2025-04-23 | 8,144.50 | 8,315.00 | 8,016.00 | 8,278.00 | 0.9M |
| 2025-04-22 | 8,175.50 | 8,190.00 | 8,052.50 | 8,118.00 | 1.1M |
| 2025-04-21 | 7,993.50 | 8,274.00 | 7,942.00 | 8,237.00 | 1.3M |
| 2025-04-17 | 7,952.00 | 8,063.00 | 7,871.00 | 8,020.00 | 0.5M |
| 2025-04-16 | 7,975.00 | 7,977.50 | 7,861.50 | 7,953.00 | 0.4M |
| 2025-04-15 | 7,925.00 | 8,047.00 | 7,849.00 | 7,998.00 | 0.4M |
| 2025-04-11 | 7,639.85 | 7,789.00 | 7,639.85 | 7,777.40 | 0.4M |
| 2025-04-09 | 7,538.65 | 7,652.85 | 7,485.25 | 7,579.30 | 0.4M |
| 2025-04-08 | 7,409.95 | 7,558.75 | 7,370.05 | 7,530.50 | 0.5M |
| 2025-04-07 | 7,350.05 | 7,415.75 | 7,118.35 | 7,337.20 | 0.7M |
| 2025-04-04 | 7,920.85 | 7,920.85 | 7,658.80 | 7,693.70 | 0.7M |
| 2025-04-03 | 7,970.00 | 7,970.00 | 7,855.35 | 7,927.15 | 0.6M |
| 2025-04-02 | 8,038.35 | 8,104.00 | 7,979.35 | 8,092.75 | 0.3M |
| 2025-04-01 | 7,715.50 | 8,087.50 | 7,715.25 | 8,038.35 | 0.6M |
| 2025-03-28 | 8,013.10 | 8,076.95 | 7,854.20 | 7,914.75 | 0.5M |
| 2025-03-27 | 7,911.00 | 8,098.10 | 7,860.40 | 7,974.30 | 0.6M |
| 2025-03-26 | 7,993.75 | 8,032.50 | 7,902.00 | 7,961.95 | 0.7M |
| 2025-03-25 | 8,128.35 | 8,153.95 | 7,954.85 | 8,014.55 | 0.9M |
| 2025-03-24 | 8,120.20 | 8,189.95 | 8,065.55 | 8,113.35 | 1.0M |
| 2025-03-21 | 7,949.45 | 8,149.00 | 7,931.85 | 8,075.20 | 0.8M |
| 2025-03-20 | 7,735.00 | 7,952.00 | 7,725.30 | 7,918.00 | 0.7M |
| 2025-03-19 | 7,660.05 | 7,769.00 | 7,631.95 | 7,725.70 | 0.5M |
| 2025-03-18 | 7,529.00 | 7,650.00 | 7,529.00 | 7,635.50 | 0.3M |
| 2025-03-17 | 7,519.00 | 7,632.00 | 7,451.00 | 7,506.40 | 0.4M |
| 2025-03-13 | 7,569.95 | 7,569.95 | 7,435.00 | 7,504.35 | 0.4M |
| 2025-03-12 | 7,472.00 | 7,573.30 | 7,445.60 | 7,522.05 | 0.5M |
| 2025-03-11 | 7,354.95 | 7,538.00 | 7,306.95 | 7,511.90 | 0.5M |
| 2025-03-10 | 7,606.70 | 7,606.70 | 7,358.15 | 7,388.55 | 0.6M |
| 2025-03-07 | 7,524.95 | 7,656.45 | 7,480.00 | 7,596.80 | 0.8M |
| 2025-03-06 | 7,500.20 | 7,532.75 | 7,414.15 | 7,498.70 | 0.8M |
| 2025-03-05 | 7,368.00 | 7,478.00 | 7,341.35 | 7,460.85 | 0.8M |
| 2025-03-04 | 7,732.50 | 7,732.50 | 7,358.00 | 7,371.20 | 1.2M |
| 2025-03-03 | 7,991.00 | 8,020.00 | 7,725.25 | 7,760.10 | 0.6M |
| 2025-02-28 | 8,248.30 | 8,248.30 | 7,934.90 | 7,950.65 | 0.5M |
| 2025-02-27 | 8,449.95 | 8,449.95 | 8,187.95 | 8,232.35 | 0.5M |
| 2025-02-25 | 8,484.05 | 8,484.05 | 8,382.15 | 8,420.55 | 0.9M |
| 2025-02-24 | 8,438.40 | 8,480.00 | 8,336.00 | 8,452.60 | 0.9M |
| 2025-02-21 | 8,610.00 | 8,624.45 | 8,438.00 | 8,496.05 | 0.9M |
| 2025-02-20 | 8,502.45 | 8,649.70 | 8,475.40 | 8,637.05 | 0.5M |
| 2025-02-19 | 8,443.90 | 8,549.05 | 8,425.00 | 8,493.35 | 0.3M |
| 2025-02-18 | 8,549.05 | 8,558.35 | 8,408.70 | 8,463.55 | 0.3M |
| 2025-02-17 | 8,485.05 | 8,574.45 | 8,409.60 | 8,563.40 | 0.3M |
| 2025-02-14 | 8,700.80 | 8,743.00 | 8,445.00 | 8,515.60 | 0.3M |
| 2025-02-13 | 8,793.65 | 8,806.10 | 8,666.70 | 8,697.75 | 0.2M |
| 2025-02-12 | 8,761.90 | 8,835.00 | 8,665.05 | 8,730.55 | 0.5M |
| 2025-02-11 | 8,893.45 | 8,893.45 | 8,741.05 | 8,771.00 | 0.4M |
| 2025-02-10 | 9,037.05 | 9,088.00 | 8,865.45 | 8,903.40 | 0.3M |
| 2025-02-07 | 8,940.00 | 9,069.15 | 8,876.65 | 9,029.15 | 0.6M |
| 2025-02-06 | 8,957.80 | 9,000.00 | 8,847.25 | 8,889.35 | 0.7M |
| 2025-02-05 | 8,975.70 | 9,010.00 | 8,921.00 | 8,972.40 | 0.4M |
| 2025-02-04 | 8,957.50 | 9,079.00 | 8,904.00 | 8,960.10 | 0.7M |
| 2025-02-03 | 9,183.00 | 9,183.00 | 8,936.50 | 8,963.70 | 0.8M |
| 2025-02-01 | 8,903.25 | 9,204.95 | 8,840.90 | 9,179.80 | 0.8M |
| 2025-01-31 | 8,793.80 | 8,997.95 | 8,770.00 | 8,898.75 | 0.5M |
| 2025-01-30 | 8,656.00 | 8,822.75 | 8,600.00 | 8,748.00 | 0.7M |
| 2025-01-29 | 8,463.55 | 8,814.00 | 8,450.00 | 8,614.40 | 1.6M |
| 2025-01-28 | 8,415.00 | 8,510.00 | 8,353.40 | 8,423.45 | 1.5M |
| 2025-01-27 | 8,344.90 | 8,424.00 | 8,300.00 | 8,368.60 | 1.2M |
| 2025-01-24 | 8,427.95 | 8,491.70 | 8,356.00 | 8,395.35 | 0.4M |
| 2025-01-23 | 8,408.50 | 8,521.00 | 8,388.00 | 8,422.90 | 0.5M |
| 2025-01-22 | 8,462.00 | 8,532.70 | 8,397.25 | 8,461.50 | 0.4M |
| 2025-01-21 | 8,595.65 | 8,616.00 | 8,425.10 | 8,478.10 | 0.4M |
| 2025-01-20 | 8,622.75 | 8,622.75 | 8,465.00 | 8,551.45 | 0.4M |
| 2025-01-17 | 8,610.95 | 8,680.00 | 8,540.00 | 8,591.20 | 0.3M |
| 2025-01-16 | 8,640.25 | 8,662.00 | 8,558.10 | 8,594.05 | 0.4M |
| 2025-01-15 | 8,661.90 | 8,817.80 | 8,576.60 | 8,612.95 | 0.5M |
| 2025-01-14 | 8,609.70 | 8,719.95 | 8,534.15 | 8,635.35 | 0.7M |
| 2025-01-13 | 8,733.70 | 8,783.35 | 8,564.70 | 8,611.25 | 0.6M |
| 2025-01-10 | 8,825.15 | 8,880.90 | 8,665.00 | 8,780.00 | 0.5M |
| 2025-01-09 | 8,750.00 | 8,936.50 | 8,730.05 | 8,858.65 | 1.1M |
| 2025-01-08 | 8,824.00 | 8,864.30 | 8,633.00 | 8,687.00 | 0.8M |
| 2025-01-07 | 8,879.95 | 8,914.90 | 8,754.30 | 8,831.60 | 0.4M |
| 2025-01-06 | 9,023.45 | 9,130.00 | 8,830.15 | 8,853.20 | 0.7M |
| 2025-01-03 | 9,105.00 | 9,138.00 | 8,977.80 | 8,993.95 | 0.7M |
| 2025-01-02 | 8,778.10 | 9,142.10 | 8,704.80 | 9,119.35 | 1.3M |
| 2025-01-01 | 8,848.90 | 8,848.90 | 8,592.90 | 8,778.30 | 1.0M |