1,254.70
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 | 1,251.70 | 1,268.30 | 1,246.90 | 1,254.70 | 1.9M |
| 2025-10-01 | 1,235.00 | 1,257.50 | 1,231.00 | 1,252.50 | 3.4M |
| 2025-09-30 | 1,239.80 | 1,241.90 | 1,217.80 | 1,223.70 | 2.8M |
| 2025-09-29 | 1,263.80 | 1,268.90 | 1,235.50 | 1,239.20 | 6.2M |
| 2025-09-26 | 1,250.60 | 1,277.30 | 1,250.40 | 1,252.80 | 6.0M |
| 2025-09-25 | 1,292.40 | 1,302.20 | 1,266.50 | 1,272.50 | 6.5M |
| 2025-09-24 | 1,299.50 | 1,302.50 | 1,289.50 | 1,291.70 | 2.2M |
| 2025-09-23 | 1,294.00 | 1,307.40 | 1,291.70 | 1,304.00 | 1.6M |
| 2025-09-22 | 1,315.50 | 1,317.30 | 1,294.50 | 1,301.40 | 2.2M |
| 2025-09-19 | 1,318.00 | 1,320.80 | 1,308.10 | 1,315.40 | 1.6M |
| 2025-09-18 | 1,307.50 | 1,319.00 | 1,304.10 | 1,316.90 | 2.3M |
| 2025-09-17 | 1,308.50 | 1,314.00 | 1,302.10 | 1,306.10 | 1.3M |
| 2025-09-16 | 1,298.50 | 1,305.80 | 1,296.60 | 1,303.80 | 1.4M |
| 2025-09-15 | 1,301.10 | 1,305.60 | 1,291.70 | 1,298.50 | 1.4M |
| 2025-09-12 | 1,298.40 | 1,315.00 | 1,298.10 | 1,308.60 | 1.8M |
| 2025-09-11 | 1,298.20 | 1,304.60 | 1,278.80 | 1,297.80 | 2.5M |
| 2025-09-10 | 1,298.30 | 1,306.70 | 1,287.50 | 1,297.00 | 2.6M |
| 2025-09-09 | 1,257.10 | 1,289.50 | 1,256.80 | 1,286.30 | 2.8M |
| 2025-09-08 | 1,269.00 | 1,275.30 | 1,251.70 | 1,253.70 | 1.6M |
| 2025-09-05 | 1,260.80 | 1,269.40 | 1,256.00 | 1,263.10 | 1.2M |
| 2025-09-04 | 1,259.30 | 1,269.30 | 1,253.60 | 1,255.20 | 1.2M |
| 2025-09-03 | 1,249.50 | 1,264.00 | 1,246.00 | 1,256.10 | 1.9M |
| 2025-09-02 | 1,270.80 | 1,286.50 | 1,247.90 | 1,252.20 | 1.8M |
| 2025-09-01 | 1,264.30 | 1,281.60 | 1,259.00 | 1,275.00 | 2.0M |
| 2025-08-29 | 1,255.90 | 1,262.40 | 1,240.00 | 1,255.00 | 2.7M |
| 2025-08-28 | 1,261.10 | 1,264.90 | 1,247.60 | 1,260.00 | 4.1M |
| 2025-08-26 | 1,279.70 | 1,279.70 | 1,258.70 | 1,262.60 | 4.5M |
| 2025-08-25 | 1,279.60 | 1,287.60 | 1,275.20 | 1,280.30 | 5.5M |
| 2025-08-22 | 1,271.10 | 1,279.80 | 1,262.10 | 1,275.10 | 5.0M |
| 2025-08-21 | 1,251.60 | 1,275.70 | 1,237.90 | 1,271.10 | 2.4M |
| 2025-08-20 | 1,250.80 | 1,250.80 | 1,236.80 | 1,241.20 | 1.4M |
| 2025-08-19 | 1,250.00 | 1,255.60 | 1,243.30 | 1,244.60 | 1.5M |
| 2025-08-18 | 1,258.70 | 1,262.70 | 1,234.50 | 1,256.10 | 2.5M |
| 2025-08-14 | 1,249.00 | 1,263.90 | 1,247.20 | 1,253.80 | 2.5M |
| 2025-08-13 | 1,206.40 | 1,252.00 | 1,206.40 | 1,248.20 | 2.0M |
| 2025-08-12 | 1,210.00 | 1,225.90 | 1,205.10 | 1,220.20 | 1.3M |
| 2025-08-11 | 1,210.30 | 1,227.40 | 1,208.40 | 1,221.00 | 1.8M |
| 2025-08-08 | 1,206.90 | 1,213.60 | 1,197.50 | 1,209.70 | 1.9M |
| 2025-08-07 | 1,189.80 | 1,204.00 | 1,183.40 | 1,201.70 | 2.2M |
| 2025-08-06 | 1,212.40 | 1,214.00 | 1,191.20 | 1,195.00 | 2.1M |
| 2025-08-05 | 1,228.10 | 1,233.30 | 1,203.70 | 1,214.60 | 1.8M |
| 2025-08-04 | 1,228.80 | 1,236.40 | 1,222.80 | 1,228.20 | 1.5M |
| 2025-08-01 | 1,265.70 | 1,267.00 | 1,212.10 | 1,218.40 | 4.4M |
| 2025-07-31 | 1,275.00 | 1,281.40 | 1,259.70 | 1,270.30 | 2.9M |
| 2025-07-30 | 1,284.60 | 1,293.00 | 1,276.30 | 1,290.50 | 3.4M |
| 2025-07-29 | 1,285.90 | 1,300.20 | 1,284.20 | 1,298.60 | 5.2M |
| 2025-07-28 | 1,287.70 | 1,290.70 | 1,274.70 | 1,286.90 | 4.9M |
| 2025-07-25 | 1,272.00 | 1,290.50 | 1,261.60 | 1,279.60 | 2.5M |
| 2025-07-24 | 1,265.00 | 1,289.00 | 1,258.30 | 1,269.70 | 8.0M |
| 2025-07-23 | 1,240.20 | 1,252.60 | 1,231.20 | 1,248.40 | 2.6M |
| 2025-07-22 | 1,259.40 | 1,263.80 | 1,236.00 | 1,240.90 | 3.1M |
| 2025-07-21 | 1,254.00 | 1,262.80 | 1,247.40 | 1,259.80 | 1.3M |
| 2025-07-18 | 1,267.50 | 1,272.40 | 1,253.20 | 1,261.60 | 1.1M |
| 2025-07-17 | 1,258.70 | 1,277.00 | 1,258.00 | 1,266.00 | 1.9M |
| 2025-07-16 | 1,265.40 | 1,265.40 | 1,254.10 | 1,260.90 | 1.8M |
| 2025-07-15 | 1,257.10 | 1,267.30 | 1,244.80 | 1,264.80 | 1.8M |
| 2025-07-14 | 1,244.00 | 1,265.50 | 1,244.00 | 1,256.00 | 1.9M |
| 2025-07-11 | 1,275.00 | 1,275.00 | 1,255.50 | 1,259.40 | 1.6M |
| 2025-07-10 | 1,264.40 | 1,271.80 | 1,254.20 | 1,264.20 | 2.1M |
| 2025-07-09 | 1,273.10 | 1,283.50 | 1,262.30 | 1,264.10 | 2.5M |
| 2025-07-08 | 1,303.00 | 1,303.00 | 1,267.90 | 1,280.90 | 2.6M |
| 2025-07-07 | 1,305.00 | 1,311.30 | 1,296.00 | 1,307.50 | 1.5M |
| 2025-07-04 | 1,296.00 | 1,311.80 | 1,286.00 | 1,307.60 | 2.5M |
| 2025-07-03 | 1,269.50 | 1,297.20 | 1,267.00 | 1,291.80 | 2.8M |
| 2025-07-02 | 1,280.00 | 1,280.00 | 1,262.40 | 1,270.50 | 2.2M |
| 2025-07-01 | 1,280.00 | 1,293.80 | 1,272.80 | 1,277.20 | 2.1M |
| 2025-06-30 | 1,292.40 | 1,302.80 | 1,271.60 | 1,283.40 | 2.7M |
| 2025-06-27 | 1,323.00 | 1,331.80 | 1,296.10 | 1,302.40 | 2.1M |
| 2025-06-26 | 1,326.00 | 1,332.40 | 1,314.10 | 1,321.50 | 4.5M |
| 2025-06-25 | 1,342.20 | 1,344.40 | 1,335.40 | 1,341.20 | 3.6M |
| 2025-06-24 | 1,320.00 | 1,355.50 | 1,319.80 | 1,334.70 | 4.7M |
| 2025-06-23 | 1,308.00 | 1,326.20 | 1,304.40 | 1,320.90 | 5.0M |
| 2025-06-20 | 1,323.80 | 1,334.10 | 1,321.50 | 1,327.50 | 2.5M |
| 2025-06-19 | 1,315.50 | 1,329.80 | 1,307.50 | 1,323.90 | 2.1M |
| 2025-06-18 | 1,321.60 | 1,327.10 | 1,311.80 | 1,316.60 | 1.4M |
| 2025-06-17 | 1,342.10 | 1,346.50 | 1,303.00 | 1,322.20 | 4.6M |
| 2025-06-16 | 1,356.30 | 1,359.50 | 1,343.40 | 1,348.00 | 1.7M |
| 2025-06-13 | 1,350.00 | 1,365.10 | 1,342.10 | 1,360.50 | 2.3M |
| 2025-06-12 | 1,369.60 | 1,380.70 | 1,344.60 | 1,359.50 | 4.3M |
| 2025-06-11 | 1,349.90 | 1,359.00 | 1,342.80 | 1,351.50 | 2.1M |
| 2025-06-10 | 1,333.00 | 1,366.90 | 1,323.70 | 1,353.90 | 4.4M |
| 2025-06-09 | 1,318.90 | 1,325.00 | 1,305.00 | 1,320.50 | 1.7M |
| 2025-06-06 | 1,303.50 | 1,318.80 | 1,295.50 | 1,317.10 | 2.8M |
| 2025-06-05 | 1,274.90 | 1,304.00 | 1,270.00 | 1,292.40 | 5.2M |
| 2025-06-04 | 1,252.60 | 1,265.00 | 1,250.80 | 1,255.30 | 1.4M |
| 2025-06-03 | 1,254.50 | 1,254.50 | 1,242.00 | 1,249.10 | 1.4M |
| 2025-06-02 | 1,253.60 | 1,254.70 | 1,234.90 | 1,244.80 | 1.6M |
| 2025-05-30 | 1,252.80 | 1,260.90 | 1,245.00 | 1,249.80 | 2.6M |
| 2025-05-29 | 1,247.50 | 1,250.60 | 1,240.00 | 1,248.20 | 2.2M |
| 2025-05-28 | 1,251.60 | 1,252.50 | 1,238.80 | 1,242.20 | 3.5M |
| 2025-05-27 | 1,246.10 | 1,248.80 | 1,237.00 | 1,244.90 | 5.2M |
| 2025-05-26 | 1,231.40 | 1,247.20 | 1,231.40 | 1,238.70 | 4.8M |
| 2025-05-23 | 1,222.30 | 1,236.50 | 1,216.20 | 1,230.10 | 2.2M |
| 2025-05-22 | 1,226.60 | 1,231.20 | 1,214.10 | 1,225.20 | 2.4M |
| 2025-05-21 | 1,233.20 | 1,255.00 | 1,221.30 | 1,225.90 | 3.6M |
| 2025-05-20 | 1,228.70 | 1,236.60 | 1,218.80 | 1,227.00 | 3.3M |
| 2025-05-19 | 1,232.30 | 1,242.20 | 1,217.00 | 1,220.10 | 2.7M |
| 2025-05-16 | 1,232.10 | 1,235.80 | 1,221.30 | 1,228.20 | 1.4M |
| 2025-05-15 | 1,220.00 | 1,236.50 | 1,204.60 | 1,231.90 | 3.5M |
| 2025-05-14 | 1,210.90 | 1,225.00 | 1,193.70 | 1,220.70 | 2.5M |
| 2025-05-13 | 1,197.90 | 1,245.00 | 1,197.20 | 1,209.80 | 6.3M |
| 2025-05-12 | 1,156.90 | 1,208.30 | 1,142.60 | 1,198.90 | 10.6M |
| 2025-05-09 | 1,144.00 | 1,166.40 | 1,136.00 | 1,156.80 | 6.9M |
| 2025-05-08 | 1,151.40 | 1,161.20 | 1,140.00 | 1,144.20 | 5.8M |
| 2025-05-07 | 1,149.70 | 1,163.50 | 1,145.00 | 1,156.10 | 2.6M |
| 2025-05-06 | 1,170.00 | 1,170.00 | 1,130.00 | 1,156.20 | 4.1M |
| 2025-05-05 | 1,184.60 | 1,196.00 | 1,154.90 | 1,170.80 | 5.0M |
| 2025-05-02 | 1,186.60 | 1,200.90 | 1,173.70 | 1,183.80 | 2.0M |
| 2025-04-30 | 1,184.70 | 1,199.20 | 1,183.40 | 1,189.30 | 2.1M |
| 2025-04-29 | 1,205.80 | 1,207.80 | 1,173.10 | 1,180.50 | 2.1M |
| 2025-04-28 | 1,177.10 | 1,206.00 | 1,176.30 | 1,201.00 | 1.8M |
| 2025-04-25 | 1,204.70 | 1,213.80 | 1,161.10 | 1,172.40 | 2.4M |
| 2025-04-24 | 1,183.50 | 1,213.90 | 1,171.70 | 1,200.50 | 5.1M |
| 2025-04-23 | 1,181.10 | 1,192.40 | 1,175.00 | 1,187.10 | 6.1M |
| 2025-04-22 | 1,167.90 | 1,179.20 | 1,160.60 | 1,172.30 | 5.9M |
| 2025-04-21 | 1,167.30 | 1,179.00 | 1,153.40 | 1,176.60 | 5.9M |
| 2025-04-17 | 1,149.70 | 1,171.30 | 1,147.80 | 1,162.70 | 4.0M |
| 2025-04-16 | 1,148.70 | 1,153.10 | 1,140.70 | 1,148.60 | 2.3M |
| 2025-04-15 | 1,135.00 | 1,147.40 | 1,122.30 | 1,146.20 | 3.8M |
| 2025-04-11 | 1,115.30 | 1,125.55 | 1,099.70 | 1,103.05 | 3.5M |
| 2025-04-09 | 1,089.05 | 1,089.40 | 1,057.35 | 1,080.30 | 5.2M |
| 2025-04-08 | 1,100.00 | 1,110.80 | 1,086.85 | 1,106.15 | 2.7M |
| 2025-04-07 | 1,041.20 | 1,091.60 | 1,025.00 | 1,085.40 | 5.4M |
| 2025-04-04 | 1,147.95 | 1,147.95 | 1,066.20 | 1,096.65 | 9.0M |
| 2025-04-03 | 1,181.10 | 1,219.60 | 1,144.95 | 1,147.00 | 8.6M |
| 2025-04-02 | 1,124.75 | 1,145.00 | 1,124.75 | 1,141.70 | 2.4M |
| 2025-04-01 | 1,135.30 | 1,162.00 | 1,131.90 | 1,140.65 | 3.9M |
| 2025-03-28 | 1,144.90 | 1,147.45 | 1,125.20 | 1,130.05 | 3.4M |
| 2025-03-27 | 1,163.35 | 1,164.95 | 1,143.30 | 1,162.20 | 2.8M |
| 2025-03-26 | 1,170.15 | 1,171.85 | 1,149.25 | 1,159.60 | 3.9M |
| 2025-03-25 | 1,195.00 | 1,200.30 | 1,164.30 | 1,171.75 | 5.0M |
| 2025-03-24 | 1,189.55 | 1,210.65 | 1,187.00 | 1,205.60 | 6.4M |
| 2025-03-21 | 1,184.65 | 1,201.30 | 1,176.60 | 1,198.45 | 3.0M |
| 2025-03-20 | 1,171.15 | 1,190.40 | 1,165.90 | 1,186.95 | 2.2M |
| 2025-03-19 | 1,163.55 | 1,174.25 | 1,161.50 | 1,172.20 | 1.6M |
| 2025-03-18 | 1,155.05 | 1,166.40 | 1,149.90 | 1,163.70 | 2.1M |
| 2025-03-17 | 1,105.00 | 1,153.85 | 1,101.00 | 1,151.05 | 2.9M |
| 2025-03-13 | 1,105.15 | 1,110.00 | 1,095.40 | 1,107.75 | 1.5M |
| 2025-03-12 | 1,114.40 | 1,119.05 | 1,093.80 | 1,107.50 | 2.2M |
| 2025-03-11 | 1,117.00 | 1,130.35 | 1,113.30 | 1,121.00 | 1.3M |
| 2025-03-10 | 1,135.85 | 1,138.10 | 1,119.30 | 1,122.00 | 1.4M |
| 2025-03-07 | 1,145.15 | 1,159.60 | 1,132.20 | 1,137.25 | 1.3M |
| 2025-03-06 | 1,133.65 | 1,148.00 | 1,122.35 | 1,142.75 | 2.1M |
| 2025-03-05 | 1,122.65 | 1,131.35 | 1,114.05 | 1,128.95 | 1.4M |
| 2025-03-04 | 1,118.00 | 1,126.55 | 1,110.60 | 1,122.75 | 1.2M |
| 2025-03-03 | 1,119.80 | 1,134.55 | 1,110.45 | 1,124.75 | 1.7M |
| 2025-02-28 | 1,132.20 | 1,137.90 | 1,111.35 | 1,120.50 | 2.3M |
| 2025-02-27 | 1,131.95 | 1,135.90 | 1,115.20 | 1,125.55 | 3.5M |
| 2025-02-25 | 1,168.35 | 1,171.65 | 1,125.70 | 1,128.60 | 6.4M |
| 2025-02-24 | 1,158.45 | 1,174.95 | 1,153.35 | 1,166.40 | 7.3M |
| 2025-02-21 | 1,164.90 | 1,169.50 | 1,145.55 | 1,152.65 | 6.1M |
| 2025-02-20 | 1,159.45 | 1,165.90 | 1,153.40 | 1,161.25 | 2.4M |
| 2025-02-19 | 1,154.40 | 1,169.45 | 1,123.60 | 1,156.80 | 4.4M |
| 2025-02-18 | 1,192.95 | 1,199.85 | 1,180.80 | 1,192.35 | 1.6M |
| 2025-02-17 | 1,181.75 | 1,199.45 | 1,181.75 | 1,196.70 | 1.7M |
| 2025-02-14 | 1,218.30 | 1,219.35 | 1,180.10 | 1,190.05 | 3.0M |
| 2025-02-13 | 1,209.25 | 1,238.85 | 1,209.25 | 1,216.35 | 3.2M |
| 2025-02-12 | 1,210.35 | 1,216.85 | 1,200.95 | 1,209.95 | 2.2M |
| 2025-02-11 | 1,215.80 | 1,234.95 | 1,195.80 | 1,204.50 | 2.8M |
| 2025-02-10 | 1,233.85 | 1,233.85 | 1,209.35 | 1,216.65 | 2.7M |
| 2025-02-07 | 1,241.90 | 1,242.85 | 1,224.05 | 1,237.55 | 2.0M |
| 2025-02-06 | 1,233.65 | 1,251.35 | 1,229.00 | 1,236.05 | 2.9M |
| 2025-02-05 | 1,218.85 | 1,230.40 | 1,213.20 | 1,224.70 | 1.8M |
| 2025-02-04 | 1,203.70 | 1,232.55 | 1,203.70 | 1,220.85 | 2.5M |
| 2025-02-03 | 1,201.05 | 1,221.20 | 1,198.25 | 1,204.10 | 2.3M |
| 2025-02-01 | 1,215.55 | 1,216.00 | 1,198.20 | 1,203.25 | 1.6M |
| 2025-01-31 | 1,204.05 | 1,223.05 | 1,200.65 | 1,219.60 | 2.2M |
| 2025-01-30 | 1,185.40 | 1,205.80 | 1,184.50 | 1,194.50 | 3.4M |
| 2025-01-29 | 1,178.30 | 1,190.00 | 1,173.35 | 1,182.95 | 5.5M |
| 2025-01-28 | 1,176.65 | 1,187.30 | 1,159.05 | 1,173.05 | 6.0M |
| 2025-01-27 | 1,222.70 | 1,229.65 | 1,187.30 | 1,191.65 | 6.2M |
| 2025-01-24 | 1,237.10 | 1,245.50 | 1,200.45 | 1,221.05 | 12.4M |
| 2025-01-23 | 1,288.00 | 1,301.95 | 1,273.40 | 1,290.60 | 5.7M |
| 2025-01-22 | 1,291.40 | 1,304.80 | 1,284.10 | 1,295.05 | 3.1M |
| 2025-01-21 | 1,291.80 | 1,309.50 | 1,284.80 | 1,287.75 | 2.0M |
| 2025-01-20 | 1,302.00 | 1,307.40 | 1,291.95 | 1,298.75 | 1.4M |
| 2025-01-17 | 1,296.40 | 1,317.60 | 1,288.05 | 1,308.50 | 2.6M |
| 2025-01-16 | 1,349.45 | 1,349.45 | 1,295.45 | 1,301.15 | 4.3M |
| 2025-01-15 | 1,334.05 | 1,342.75 | 1,316.10 | 1,334.05 | 2.5M |
| 2025-01-14 | 1,345.85 | 1,351.95 | 1,326.10 | 1,338.95 | 2.0M |
| 2025-01-13 | 1,348.10 | 1,350.75 | 1,329.05 | 1,334.35 | 3.7M |
| 2025-01-10 | 1,364.05 | 1,386.00 | 1,353.40 | 1,358.35 | 3.0M |
| 2025-01-09 | 1,380.35 | 1,384.00 | 1,365.35 | 1,372.00 | 2.5M |
| 2025-01-08 | 1,365.50 | 1,410.95 | 1,364.40 | 1,375.35 | 6.2M |
| 2025-01-07 | 1,355.65 | 1,375.50 | 1,352.00 | 1,357.50 | 2.3M |
| 2025-01-06 | 1,366.10 | 1,366.10 | 1,339.15 | 1,356.30 | 2.9M |
| 2025-01-03 | 1,376.35 | 1,383.15 | 1,353.70 | 1,360.10 | 3.4M |
| 2025-01-02 | 1,367.85 | 1,390.00 | 1,367.85 | 1,380.70 | 3.0M |
| 2025-01-01 | 1,389.35 | 1,392.00 | 1,364.00 | 1,376.05 | 2.0M |