993.70
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 | 984.80 | 995.65 | 977.50 | 993.70 | 7.1M |
| 2025-10-01 | 1,001.40 | 1,004.20 | 982.20 | 992.00 | 11.0M |
| 2025-09-30 | 992.40 | 1,000.25 | 992.30 | 998.90 | 4.6M |
| 2025-09-29 | 994.45 | 997.70 | 980.95 | 991.50 | 19.1M |
| 2025-09-26 | 1,010.40 | 1,012.25 | 982.15 | 986.70 | 28.6M |
| 2025-09-25 | 1,028.90 | 1,033.40 | 1,008.30 | 1,014.20 | 39.0M |
| 2025-09-24 | 1,027.90 | 1,036.85 | 1,022.00 | 1,031.45 | 13.7M |
| 2025-09-23 | 1,009.00 | 1,031.00 | 1,005.40 | 1,028.50 | 12.1M |
| 2025-09-22 | 993.95 | 1,014.00 | 993.70 | 1,009.05 | 6.9M |
| 2025-09-19 | 996.85 | 999.30 | 991.50 | 996.15 | 6.9M |
| 2025-09-18 | 1,008.00 | 1,013.40 | 992.55 | 1,000.80 | 10.2M |
| 2025-09-17 | 1,010.00 | 1,013.55 | 1,002.30 | 1,009.70 | 5.9M |
| 2025-09-16 | 1,009.70 | 1,018.40 | 1,004.65 | 1,006.25 | 8.4M |
| 2025-09-15 | 1,004.00 | 1,027.25 | 1,001.00 | 1,012.65 | 13.0M |
| 2025-09-12 | 975.00 | 1,007.90 | 972.70 | 1,006.35 | 13.4M |
| 2025-09-11 | 973.95 | 978.40 | 968.35 | 972.45 | 5.6M |
| 2025-09-10 | 952.75 | 974.35 | 950.20 | 972.50 | 11.3M |
| 2025-09-09 | 949.00 | 953.30 | 944.20 | 950.75 | 3.6M |
| 2025-09-08 | 942.00 | 951.75 | 937.65 | 946.80 | 4.9M |
| 2025-09-05 | 937.00 | 943.80 | 934.15 | 939.95 | 5.9M |
| 2025-09-04 | 915.10 | 950.70 | 915.10 | 937.15 | 26.9M |
| 2025-09-03 | 895.95 | 902.60 | 884.05 | 901.40 | 5.2M |
| 2025-09-02 | 898.00 | 903.10 | 890.10 | 893.50 | 5.4M |
| 2025-09-01 | 884.00 | 898.00 | 884.00 | 893.75 | 4.3M |
| 2025-08-29 | 879.00 | 891.70 | 875.10 | 881.60 | 5.3M |
| 2025-08-28 | 871.35 | 883.85 | 868.15 | 876.85 | 20.2M |
| 2025-08-26 | 901.65 | 901.65 | 872.50 | 875.60 | 21.0M |
| 2025-08-25 | 899.00 | 907.30 | 897.40 | 900.50 | 33.2M |
| 2025-08-22 | 893.00 | 903.25 | 891.35 | 893.95 | 27.5M |
| 2025-08-21 | 889.10 | 902.00 | 884.70 | 895.90 | 9.1M |
| 2025-08-20 | 901.60 | 902.45 | 886.10 | 887.95 | 8.7M |
| 2025-08-19 | 909.85 | 911.00 | 892.40 | 904.10 | 8.1M |
| 2025-08-18 | 885.00 | 919.80 | 878.50 | 908.40 | 25.0M |
| 2025-08-14 | 864.30 | 869.50 | 858.40 | 863.65 | 6.5M |
| 2025-08-13 | 856.70 | 867.80 | 852.40 | 863.90 | 12.2M |
| 2025-08-12 | 879.80 | 887.60 | 855.05 | 856.30 | 11.7M |
| 2025-08-11 | 882.05 | 887.75 | 875.95 | 880.95 | 5.1M |
| 2025-08-08 | 883.00 | 892.00 | 879.20 | 880.85 | 4.8M |
| 2025-08-07 | 875.50 | 886.25 | 867.20 | 883.50 | 6.7M |
| 2025-08-06 | 893.50 | 897.10 | 878.40 | 880.50 | 6.1M |
| 2025-08-05 | 892.00 | 895.75 | 884.40 | 893.75 | 5.6M |
| 2025-08-04 | 878.00 | 891.00 | 878.00 | 889.65 | 5.1M |
| 2025-08-01 | 886.00 | 898.80 | 874.95 | 877.95 | 7.5M |
| 2025-07-31 | 873.05 | 886.65 | 866.60 | 881.20 | 18.4M |
| 2025-07-30 | 888.60 | 892.60 | 875.10 | 884.70 | 19.5M |
| 2025-07-29 | 880.00 | 894.95 | 875.05 | 887.85 | 24.7M |
| 2025-07-28 | 908.00 | 915.50 | 880.60 | 881.90 | 32.4M |
| 2025-07-25 | 905.10 | 925.40 | 897.95 | 913.20 | 30.9M |
| 2025-07-24 | 971.20 | 972.15 | 955.00 | 959.45 | 10.1M |
| 2025-07-23 | 957.95 | 974.00 | 956.75 | 971.20 | 12.5M |
| 2025-07-22 | 952.50 | 964.50 | 940.65 | 955.95 | 11.5M |
| 2025-07-21 | 941.75 | 954.45 | 940.50 | 951.15 | 7.4M |
| 2025-07-18 | 925.70 | 947.50 | 923.30 | 944.60 | 13.5M |
| 2025-07-17 | 926.05 | 928.20 | 918.50 | 925.85 | 4.6M |
| 2025-07-16 | 928.35 | 930.80 | 922.50 | 925.10 | 6.2M |
| 2025-07-15 | 924.30 | 932.95 | 921.70 | 931.40 | 4.0M |
| 2025-07-14 | 934.10 | 934.10 | 913.00 | 922.40 | 6.7M |
| 2025-07-11 | 945.10 | 949.65 | 935.80 | 937.05 | 5.2M |
| 2025-07-10 | 945.50 | 955.70 | 945.05 | 950.35 | 7.4M |
| 2025-07-09 | 932.35 | 951.00 | 929.00 | 945.05 | 8.8M |
| 2025-07-08 | 924.00 | 933.40 | 924.00 | 931.45 | 3.8M |
| 2025-07-07 | 931.00 | 931.60 | 922.45 | 928.05 | 3.2M |
| 2025-07-04 | 924.90 | 945.00 | 923.10 | 930.20 | 15.5M |
| 2025-07-03 | 926.75 | 927.50 | 908.00 | 914.95 | 10.6M |
| 2025-07-02 | 942.00 | 942.00 | 916.80 | 926.15 | 12.7M |
| 2025-07-01 | 940.00 | 944.90 | 931.10 | 940.10 | 7.2M |
| 2025-06-30 | 955.00 | 956.50 | 939.50 | 942.00 | 7.1M |
| 2025-06-27 | 957.00 | 964.50 | 940.00 | 951.00 | 23.0M |
| 2025-06-26 | 928.00 | 954.00 | 928.00 | 951.50 | 24.4M |
| 2025-06-25 | 923.00 | 931.00 | 915.00 | 927.00 | 31.3M |
| 2025-06-24 | 919.00 | 937.50 | 916.00 | 918.00 | 28.4M |
| 2025-06-23 | 903.50 | 918.00 | 892.00 | 915.50 | 40.8M |
| 2025-06-20 | 898.50 | 907.00 | 886.50 | 905.00 | 17.1M |
| 2025-06-19 | 919.00 | 922.50 | 896.00 | 900.00 | 11.8M |
| 2025-06-18 | 923.00 | 932.00 | 915.50 | 919.00 | 8.2M |
| 2025-06-17 | 940.50 | 940.50 | 916.50 | 922.00 | 11.3M |
| 2025-06-16 | 950.00 | 954.00 | 924.50 | 938.00 | 12.6M |
| 2025-06-13 | 9,220.00 | 9,366.50 | 9,200.50 | 9,335.00 | 1.8M |
| 2025-06-12 | 9,473.00 | 9,562.00 | 9,390.50 | 9,404.00 | 1.5M |
| 2025-06-11 | 9,519.00 | 9,594.50 | 9,420.00 | 9,446.00 | 1.5M |
| 2025-06-10 | 9,700.00 | 9,709.50 | 9,513.00 | 9,523.00 | 1.3M |
| 2025-06-09 | 9,548.50 | 9,806.50 | 9,427.50 | 9,635.00 | 3.1M |
| 2025-06-06 | 9,000.00 | 9,483.00 | 8,919.00 | 9,419.00 | 3.8M |
| 2025-06-05 | 9,053.00 | 9,053.00 | 8,911.00 | 8,982.50 | 1.0M |
| 2025-06-04 | 9,042.50 | 9,087.50 | 8,999.50 | 9,034.00 | 0.6M |
| 2025-06-03 | 9,176.50 | 9,184.50 | 9,020.00 | 9,032.50 | 1.2M |
| 2025-06-02 | 9,187.50 | 9,219.50 | 9,087.00 | 9,174.00 | 0.8M |
| 2025-05-30 | 9,199.50 | 9,242.00 | 9,173.00 | 9,221.50 | 0.8M |
| 2025-05-29 | 9,237.00 | 9,263.50 | 9,145.00 | 9,204.00 | 2.1M |
| 2025-05-28 | 9,224.00 | 9,286.50 | 9,132.00 | 9,252.50 | 3.1M |
| 2025-05-27 | 9,255.00 | 9,304.50 | 9,156.50 | 9,187.50 | 2.7M |
| 2025-05-26 | 9,280.00 | 9,358.00 | 9,263.00 | 9,288.00 | 3.3M |
| 2025-05-23 | 9,156.50 | 9,308.50 | 9,125.50 | 9,261.00 | 1.8M |
| 2025-05-22 | 9,186.50 | 9,200.00 | 9,082.00 | 9,145.50 | 1.3M |
| 2025-05-21 | 9,120.00 | 9,297.50 | 9,041.50 | 9,200.00 | 1.4M |
| 2025-05-20 | 9,280.00 | 9,310.00 | 9,101.00 | 9,112.50 | 1.0M |
| 2025-05-19 | 9,198.50 | 9,283.00 | 9,198.50 | 9,258.50 | 0.8M |
| 2025-05-16 | 9,202.00 | 9,310.00 | 9,157.00 | 9,201.00 | 1.0M |
| 2025-05-15 | 9,120.00 | 9,239.00 | 9,060.00 | 9,217.50 | 1.3M |
| 2025-05-14 | 9,100.00 | 9,124.00 | 9,034.00 | 9,094.00 | 0.8M |
| 2025-05-13 | 9,050.00 | 9,177.50 | 9,038.00 | 9,068.50 | 1.5M |
| 2025-05-12 | 8,880.00 | 9,080.00 | 8,850.00 | 9,067.50 | 1.8M |
| 2025-05-09 | 8,688.50 | 8,810.50 | 8,627.00 | 8,674.50 | 1.7M |
| 2025-05-08 | 9,000.00 | 9,084.50 | 8,790.50 | 8,849.00 | 1.8M |
| 2025-05-07 | 8,769.00 | 9,005.00 | 8,761.00 | 8,989.50 | 1.5M |
| 2025-05-06 | 8,950.00 | 9,003.00 | 8,770.00 | 8,824.00 | 1.7M |
| 2025-05-05 | 8,895.00 | 9,064.50 | 8,886.00 | 8,971.00 | 1.5M |
| 2025-05-02 | 8,640.00 | 8,945.50 | 8,569.50 | 8,893.00 | 3.1M |
| 2025-04-30 | 8,960.00 | 8,960.00 | 8,565.00 | 8,663.00 | 5.6M |
| 2025-04-29 | 9,138.00 | 9,149.50 | 8,987.50 | 9,114.00 | 1.9M |
| 2025-04-28 | 9,100.00 | 9,155.00 | 9,030.00 | 9,108.50 | 1.6M |
| 2025-04-25 | 9,308.00 | 9,374.50 | 9,025.00 | 9,132.00 | 2.5M |
| 2025-04-24 | 9,578.00 | 9,619.00 | 9,257.00 | 9,301.00 | 3.2M |
| 2025-04-23 | 9,325.50 | 9,333.00 | 9,128.00 | 9,316.00 | 2.6M |
| 2025-04-22 | 9,270.50 | 9,387.50 | 9,237.00 | 9,262.00 | 3.5M |
| 2025-04-21 | 9,161.00 | 9,319.50 | 9,136.00 | 9,267.00 | 2.7M |
| 2025-04-17 | 9,009.50 | 9,176.00 | 8,956.50 | 9,151.00 | 2.2M |
| 2025-04-16 | 9,147.00 | 9,157.00 | 8,965.00 | 9,049.00 | 1.6M |
| 2025-04-15 | 9,050.00 | 9,241.50 | 9,050.00 | 9,142.00 | 1.5M |
| 2025-04-11 | 8,816.10 | 8,989.65 | 8,816.10 | 8,942.85 | 1.5M |
| 2025-04-09 | 8,815.00 | 8,845.00 | 8,631.00 | 8,740.50 | 1.7M |
| 2025-04-08 | 8,700.00 | 8,878.90 | 8,679.45 | 8,836.05 | 2.1M |
| 2025-04-07 | 8,425.00 | 8,615.90 | 8,310.20 | 8,583.00 | 2.5M |
| 2025-04-04 | 8,652.10 | 8,809.85 | 8,600.75 | 8,730.05 | 2.8M |
| 2025-04-03 | 8,654.90 | 8,783.95 | 8,492.00 | 8,608.15 | 3.6M |
| 2025-04-02 | 8,799.95 | 8,805.30 | 8,634.30 | 8,681.15 | 1.2M |
| 2025-04-01 | 8,894.00 | 8,973.65 | 8,721.20 | 8,752.30 | 2.1M |
| 2025-03-28 | 9,060.00 | 9,086.00 | 8,915.00 | 8,989.40 | 1.4M |
| 2025-03-27 | 8,850.00 | 9,034.45 | 8,824.15 | 9,003.70 | 1.2M |
| 2025-03-26 | 9,100.00 | 9,115.00 | 8,862.10 | 8,870.20 | 1.9M |
| 2025-03-25 | 9,109.60 | 9,255.00 | 8,981.50 | 9,069.65 | 3.7M |
| 2025-03-24 | 9,074.00 | 9,115.00 | 8,926.30 | 9,091.60 | 3.4M |
| 2025-03-21 | 9,081.00 | 9,081.00 | 8,835.65 | 8,930.65 | 3.5M |
| 2025-03-20 | 8,739.25 | 8,759.70 | 8,545.00 | 8,681.15 | 1.9M |
| 2025-03-19 | 8,691.35 | 8,872.15 | 8,687.65 | 8,746.05 | 1.9M |
| 2025-03-18 | 8,632.00 | 8,705.80 | 8,518.00 | 8,688.20 | 1.7M |
| 2025-03-17 | 8,396.30 | 8,624.70 | 8,396.30 | 8,588.45 | 1.8M |
| 2025-03-13 | 8,510.00 | 8,554.95 | 8,387.00 | 8,415.00 | 1.6M |
| 2025-03-12 | 8,375.70 | 8,523.95 | 8,291.00 | 8,495.30 | 1.6M |
| 2025-03-11 | 8,308.00 | 8,405.00 | 8,240.00 | 8,372.70 | 1.5M |
| 2025-03-10 | 8,469.80 | 8,639.90 | 8,358.00 | 8,369.75 | 1.6M |
| 2025-03-07 | 8,430.00 | 8,504.05 | 8,397.20 | 8,441.35 | 0.9M |
| 2025-03-06 | 8,360.00 | 8,490.00 | 8,305.00 | 8,432.90 | 1.7M |
| 2025-03-05 | 8,538.45 | 8,538.80 | 8,251.50 | 8,341.85 | 2.9M |
| 2025-03-04 | 8,625.00 | 8,636.00 | 8,535.00 | 8,606.60 | 1.2M |
| 2025-03-03 | 8,584.50 | 8,671.40 | 8,470.20 | 8,648.70 | 1.6M |
| 2025-02-28 | 8,699.85 | 8,699.85 | 8,533.15 | 8,577.05 | 2.0M |
| 2025-02-27 | 8,583.30 | 8,718.60 | 8,528.80 | 8,705.20 | 2.8M |
| 2025-02-25 | 8,379.55 | 8,510.40 | 8,336.70 | 8,470.85 | 3.2M |
| 2025-02-24 | 8,344.25 | 8,405.25 | 8,313.55 | 8,368.05 | 3.3M |
| 2025-02-21 | 8,360.15 | 8,429.00 | 8,300.50 | 8,394.50 | 2.2M |
| 2025-02-20 | 8,400.00 | 8,445.60 | 8,333.50 | 8,406.95 | 1.2M |
| 2025-02-19 | 8,447.95 | 8,530.65 | 8,387.75 | 8,426.70 | 1.6M |
| 2025-02-18 | 8,427.45 | 8,475.40 | 8,358.00 | 8,458.15 | 1.3M |
| 2025-02-17 | 8,284.70 | 8,487.00 | 8,208.20 | 8,430.85 | 1.4M |
| 2025-02-14 | 8,406.15 | 8,474.00 | 8,295.55 | 8,394.05 | 1.3M |
| 2025-02-13 | 8,240.10 | 8,505.90 | 8,238.30 | 8,410.40 | 2.2M |
| 2025-02-12 | 8,210.00 | 8,317.00 | 8,057.05 | 8,247.15 | 2.0M |
| 2025-02-11 | 8,306.45 | 8,368.30 | 8,171.50 | 8,220.35 | 1.5M |
| 2025-02-10 | 8,490.00 | 8,490.00 | 8,252.00 | 8,323.25 | 1.9M |
| 2025-02-07 | 8,579.95 | 8,590.90 | 8,402.00 | 8,481.90 | 2.5M |
| 2025-02-06 | 8,550.00 | 8,673.80 | 8,472.20 | 8,517.20 | 2.1M |
| 2025-02-05 | 8,499.90 | 8,603.00 | 8,462.10 | 8,523.45 | 2.3M |
| 2025-02-04 | 8,459.90 | 8,510.00 | 8,333.70 | 8,490.85 | 2.4M |
| 2025-02-03 | 7,974.75 | 8,459.00 | 7,973.15 | 8,443.70 | 4.7M |
| 2025-02-01 | 7,935.10 | 8,150.00 | 7,825.00 | 8,045.20 | 2.5M |
| 2025-01-31 | 7,960.70 | 8,028.45 | 7,837.50 | 7,930.90 | 2.0M |
| 2025-01-30 | 7,800.00 | 8,229.00 | 7,768.55 | 7,901.60 | 3.8M |
| 2025-01-29 | 7,663.35 | 7,770.00 | 7,551.00 | 7,736.90 | 2.2M |
| 2025-01-28 | 7,344.50 | 7,689.00 | 7,344.50 | 7,587.95 | 3.9M |
| 2025-01-27 | 7,370.00 | 7,480.00 | 7,260.75 | 7,299.15 | 3.3M |
| 2025-01-24 | 7,465.95 | 7,504.05 | 7,346.95 | 7,434.50 | 1.8M |
| 2025-01-23 | 7,360.00 | 7,521.95 | 7,335.10 | 7,445.55 | 2.0M |
| 2025-01-22 | 7,329.85 | 7,428.40 | 7,265.50 | 7,404.15 | 1.3M |
| 2025-01-21 | 7,473.60 | 7,493.90 | 7,294.35 | 7,311.10 | 1.7M |
| 2025-01-20 | 7,210.00 | 7,489.00 | 7,197.20 | 7,448.90 | 2.2M |
| 2025-01-17 | 7,260.50 | 7,309.25 | 7,180.30 | 7,203.90 | 1.0M |
| 2025-01-16 | 7,200.45 | 7,306.00 | 7,200.45 | 7,270.75 | 1.1M |
| 2025-01-15 | 7,375.05 | 7,379.75 | 7,116.25 | 7,188.85 | 1.8M |
| 2025-01-14 | 7,227.40 | 7,400.00 | 7,198.40 | 7,369.50 | 1.9M |
| 2025-01-13 | 7,256.00 | 7,284.15 | 7,150.00 | 7,169.05 | 1.2M |
| 2025-01-10 | 7,280.95 | 7,397.00 | 7,262.40 | 7,311.55 | 1.4M |
| 2025-01-09 | 7,393.25 | 7,393.25 | 7,252.65 | 7,309.55 | 1.2M |
| 2025-01-08 | 7,393.40 | 7,425.00 | 7,290.90 | 7,386.45 | 1.3M |
| 2025-01-07 | 7,396.90 | 7,472.00 | 7,320.00 | 7,383.55 | 1.3M |
| 2025-01-06 | 7,485.50 | 7,630.00 | 7,346.20 | 7,379.70 | 4.5M |
| 2025-01-03 | 7,422.00 | 7,524.00 | 7,394.00 | 7,424.80 | 1.9M |
| 2025-01-02 | 7,010.40 | 7,461.65 | 7,003.65 | 7,416.50 | 5.6M |
| 2025-01-01 | 6,994.00 | 6,999.80 | 6,850.15 | 6,985.45 | 1.2M |