1,193.20
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 | 1,188.10 | 1,200.00 | 1,183.30 | 1,193.20 | 0.3M |
| 2025-10-01 | 1,150.40 | 1,176.60 | 1,143.50 | 1,173.10 | 0.3M |
| 2025-09-30 | 1,140.90 | 1,143.00 | 1,132.10 | 1,137.20 | 11.3M |
| 2025-09-29 | 1,157.00 | 1,163.60 | 1,134.00 | 1,138.60 | 24.2M |
| 2025-09-26 | 1,167.50 | 1,177.10 | 1,154.50 | 1,159.50 | 17.2M |
| 2025-09-25 | 1,161.70 | 1,180.00 | 1,160.30 | 1,173.60 | 34.2M |
| 2025-09-24 | 1,177.50 | 1,180.40 | 1,161.70 | 1,165.20 | 12.5M |
| 2025-09-23 | 1,155.00 | 1,180.00 | 1,150.00 | 1,178.10 | 6.0M |
| 2025-09-22 | 1,147.70 | 1,155.30 | 1,140.80 | 1,152.20 | 3.8M |
| 2025-09-19 | 1,139.30 | 1,151.50 | 1,134.70 | 1,145.00 | 2.3M |
| 2025-09-18 | 1,139.50 | 1,142.10 | 1,129.20 | 1,140.50 | 1.2M |
| 2025-09-17 | 1,129.70 | 1,136.00 | 1,124.20 | 1,134.20 | 0.8M |
| 2025-09-16 | 1,115.00 | 1,134.90 | 1,113.80 | 1,129.30 | 0.8M |
| 2025-09-15 | 1,116.50 | 1,117.80 | 1,109.50 | 1,113.30 | 0.4M |
| 2025-09-12 | 1,102.00 | 1,116.90 | 1,100.00 | 1,113.50 | 0.9M |
| 2025-09-11 | 1,081.60 | 1,103.50 | 1,080.20 | 1,097.90 | 1.2M |
| 2025-09-10 | 1,065.10 | 1,084.30 | 1,064.20 | 1,081.00 | 0.8M |
| 2025-09-09 | 1,065.10 | 1,065.50 | 1,058.90 | 1,062.60 | 0.6M |
| 2025-09-08 | 1,066.70 | 1,072.00 | 1,064.80 | 1,065.70 | 0.2M |
| 2025-09-05 | 1,061.20 | 1,068.00 | 1,057.10 | 1,066.70 | 0.2M |
| 2025-09-04 | 1,067.30 | 1,072.00 | 1,057.10 | 1,058.70 | 0.3M |
| 2025-09-03 | 1,066.40 | 1,073.90 | 1,054.10 | 1,063.40 | 0.4M |
| 2025-09-02 | 1,073.00 | 1,073.00 | 1,059.70 | 1,064.90 | 0.3M |
| 2025-09-01 | 1,062.60 | 1,072.00 | 1,062.00 | 1,071.10 | 0.2M |
| 2025-08-29 | 1,063.60 | 1,074.70 | 1,054.50 | 1,057.10 | 0.4M |
| 2025-08-28 | 1,062.50 | 1,063.90 | 1,052.60 | 1,058.40 | 20.9M |
| 2025-08-26 | 1,076.50 | 1,076.90 | 1,055.20 | 1,056.70 | 22.0M |
| 2025-08-25 | 1,080.80 | 1,082.20 | 1,075.60 | 1,077.70 | 27.0M |
| 2025-08-22 | 1,083.40 | 1,086.60 | 1,077.50 | 1,078.80 | 34.0M |
| 2025-08-21 | 1,094.00 | 1,098.90 | 1,085.00 | 1,087.30 | 4.9M |
| 2025-08-20 | 1,090.80 | 1,092.10 | 1,086.80 | 1,088.30 | 1.9M |
| 2025-08-19 | 1,086.40 | 1,102.50 | 1,083.50 | 1,092.80 | 1.2M |
| 2025-08-18 | 1,089.90 | 1,097.50 | 1,087.40 | 1,089.80 | 0.8M |
| 2025-08-14 | 1,075.00 | 1,081.20 | 1,070.50 | 1,075.90 | 0.4M |
| 2025-08-13 | 1,079.00 | 1,080.90 | 1,073.50 | 1,076.10 | 0.9M |
| 2025-08-12 | 1,080.70 | 1,084.50 | 1,075.30 | 1,078.10 | 0.1M |
| 2025-08-11 | 1,067.30 | 1,083.00 | 1,063.60 | 1,081.30 | 0.4M |
| 2025-08-08 | 1,088.90 | 1,090.00 | 1,065.00 | 1,067.60 | 0.5M |
| 2025-08-07 | 1,079.70 | 1,089.90 | 1,073.80 | 1,087.00 | 0.3M |
| 2025-08-06 | 1,079.60 | 1,087.80 | 1,076.50 | 1,082.10 | 0.3M |
| 2025-08-05 | 1,079.60 | 1,088.60 | 1,073.30 | 1,080.90 | 0.2M |
| 2025-08-04 | 1,071.40 | 1,080.70 | 1,071.10 | 1,080.20 | 0.2M |
| 2025-08-01 | 1,075.00 | 1,083.80 | 1,070.90 | 1,073.00 | 0.3M |
| 2025-07-31 | 1,070.00 | 1,086.50 | 1,070.00 | 1,074.40 | 18.1M |
| 2025-07-30 | 1,076.20 | 1,087.30 | 1,068.20 | 1,079.70 | 20.2M |
| 2025-07-29 | 1,076.20 | 1,085.70 | 1,062.90 | 1,072.10 | 31.9M |
| 2025-07-28 | 1,091.90 | 1,099.40 | 1,075.00 | 1,081.10 | 17.9M |
| 2025-07-25 | 1,102.30 | 1,107.20 | 1,084.10 | 1,093.10 | 16.0M |
| 2025-07-24 | 1,113.40 | 1,113.40 | 1,098.00 | 1,104.10 | 4.7M |
| 2025-07-23 | 1,109.00 | 1,119.20 | 1,107.00 | 1,113.80 | 2.2M |
| 2025-07-22 | 1,108.00 | 1,119.10 | 1,103.80 | 1,106.60 | 2.2M |
| 2025-07-21 | 1,094.30 | 1,109.90 | 1,081.70 | 1,108.50 | 3.1M |
| 2025-07-18 | 1,108.80 | 1,124.60 | 1,105.50 | 1,109.00 | 6.0M |
| 2025-07-17 | 1,173.60 | 1,181.50 | 1,165.40 | 1,170.20 | 1.3M |
| 2025-07-16 | 1,170.70 | 1,181.70 | 1,164.90 | 1,175.30 | 0.6M |
| 2025-07-15 | 1,185.00 | 1,187.10 | 1,170.80 | 1,174.60 | 0.9M |
| 2025-07-14 | 1,177.80 | 1,187.40 | 1,171.80 | 1,182.50 | 1.3M |
| 2025-07-11 | 1,173.40 | 1,184.20 | 1,173.40 | 1,181.40 | 0.4M |
| 2025-07-10 | 1,184.90 | 1,186.00 | 1,172.20 | 1,173.10 | 0.3M |
| 2025-07-09 | 1,172.00 | 1,182.50 | 1,171.90 | 1,175.40 | 0.4M |
| 2025-07-08 | 1,184.90 | 1,185.50 | 1,173.20 | 1,177.30 | 0.7M |
| 2025-07-07 | 1,187.40 | 1,188.00 | 1,178.00 | 1,185.20 | 0.3M |
| 2025-07-04 | 1,183.40 | 1,189.60 | 1,173.00 | 1,187.40 | 0.3M |
| 2025-07-03 | 1,185.00 | 1,192.50 | 1,180.60 | 1,182.70 | 0.2M |
| 2025-07-02 | 1,185.80 | 1,189.60 | 1,182.90 | 1,187.80 | 0.4M |
| 2025-07-01 | 1,211.50 | 1,224.70 | 1,179.30 | 1,185.80 | 0.6M |
| 2025-06-30 | 1,244.80 | 1,248.10 | 1,207.00 | 1,212.50 | 0.3M |
| 2025-06-27 | 1,249.90 | 1,259.80 | 1,235.60 | 1,236.80 | 0.2M |
| 2025-06-26 | 1,221.00 | 1,246.50 | 1,218.20 | 1,238.50 | 17.5M |
| 2025-06-25 | 1,225.40 | 1,231.40 | 1,220.00 | 1,221.90 | 14.9M |
| 2025-06-24 | 1,229.80 | 1,244.50 | 1,224.80 | 1,228.60 | 22.5M |
| 2025-06-23 | 1,220.30 | 1,229.80 | 1,214.00 | 1,222.60 | 22.6M |
| 2025-06-20 | 1,226.10 | 1,233.90 | 1,222.40 | 1,227.00 | 4.0M |
| 2025-06-19 | 1,228.30 | 1,236.60 | 1,223.50 | 1,226.50 | 2.0M |
| 2025-06-18 | 1,215.30 | 1,230.20 | 1,211.20 | 1,227.90 | 1.2M |
| 2025-06-17 | 1,225.30 | 1,234.30 | 1,221.20 | 1,222.50 | 0.8M |
| 2025-06-16 | 1,212.10 | 1,227.50 | 1,205.90 | 1,225.60 | 1.4M |
| 2025-06-13 | 1,213.20 | 1,219.80 | 1,211.60 | 1,214.40 | 0.5M |
| 2025-06-12 | 1,239.30 | 1,245.10 | 1,222.60 | 1,223.80 | 0.8M |
| 2025-06-11 | 1,242.50 | 1,249.90 | 1,237.20 | 1,240.20 | 0.3M |
| 2025-06-10 | 1,231.80 | 1,244.70 | 1,227.80 | 1,242.30 | 0.3M |
| 2025-06-09 | 1,220.00 | 1,233.10 | 1,217.30 | 1,228.60 | 0.4M |
| 2025-06-06 | 1,172.50 | 1,210.20 | 1,164.10 | 1,204.20 | 0.9M |
| 2025-06-05 | 1,184.30 | 1,188.60 | 1,170.20 | 1,171.90 | 0.8M |
| 2025-06-04 | 1,199.10 | 1,199.80 | 1,182.20 | 1,184.60 | 0.4M |
| 2025-06-03 | 1,208.90 | 1,208.90 | 1,189.20 | 1,195.70 | 0.6M |
| 2025-06-02 | 1,201.00 | 1,215.10 | 1,192.90 | 1,207.20 | 0.4M |
| 2025-05-30 | 1,216.70 | 1,221.50 | 1,204.80 | 1,206.60 | 0.4M |
| 2025-05-29 | 1,205.30 | 1,215.50 | 1,196.50 | 1,209.90 | 16.6M |
| 2025-05-28 | 1,203.90 | 1,210.50 | 1,200.10 | 1,203.50 | 17.8M |
| 2025-05-27 | 1,222.60 | 1,222.80 | 1,199.60 | 1,204.40 | 19.3M |
| 2025-05-26 | 1,219.20 | 1,231.30 | 1,215.30 | 1,223.70 | 13.5M |
| 2025-05-23 | 1,198.50 | 1,219.70 | 1,195.50 | 1,217.00 | 3.2M |
| 2025-05-22 | 1,199.20 | 1,200.60 | 1,186.50 | 1,197.80 | 3.7M |
| 2025-05-21 | 1,206.30 | 1,213.90 | 1,191.30 | 1,205.00 | 1.1M |
| 2025-05-20 | 1,216.60 | 1,219.20 | 1,203.50 | 1,206.30 | 2.0M |
| 2025-05-19 | 1,217.20 | 1,227.90 | 1,211.30 | 1,212.40 | 1.3M |
| 2025-05-16 | 1,220.00 | 1,222.10 | 1,213.10 | 1,217.20 | 0.6M |
| 2025-05-15 | 1,206.90 | 1,225.30 | 1,196.00 | 1,217.40 | 1.1M |
| 2025-05-14 | 1,206.20 | 1,206.60 | 1,194.20 | 1,204.40 | 0.4M |
| 2025-05-13 | 1,218.20 | 1,222.00 | 1,200.00 | 1,201.70 | 0.5M |
| 2025-05-12 | 1,180.70 | 1,217.40 | 1,180.70 | 1,213.10 | 0.9M |
| 2025-05-09 | 1,171.80 | 1,178.80 | 1,157.90 | 1,161.20 | 0.4M |
| 2025-05-08 | 1,177.60 | 1,187.80 | 1,176.60 | 1,179.20 | 0.4M |
| 2025-05-07 | 1,164.10 | 1,179.30 | 1,163.20 | 1,173.50 | 0.2M |
| 2025-05-06 | 1,184.60 | 1,189.50 | 1,169.30 | 1,171.40 | 0.2M |
| 2025-05-05 | 1,200.00 | 1,200.00 | 1,177.00 | 1,184.60 | 0.3M |
| 2025-05-02 | 1,203.60 | 1,223.00 | 1,192.30 | 1,193.80 | 0.3M |
| 2025-04-30 | 1,197.80 | 1,204.60 | 1,190.00 | 1,196.20 | 0.4M |
| 2025-04-29 | 1,208.50 | 1,222.10 | 1,198.30 | 1,199.80 | 0.2M |
| 2025-04-28 | 1,177.60 | 1,208.90 | 1,176.10 | 1,206.30 | 0.4M |
| 2025-04-25 | 1,180.00 | 1,185.00 | 1,157.00 | 1,176.30 | 1.2M |
| 2025-04-24 | 1,207.50 | 1,227.50 | 1,206.50 | 1,212.50 | 21.5M |
| 2025-04-23 | 1,231.50 | 1,236.50 | 1,204.00 | 1,214.70 | 20.0M |
| 2025-04-22 | 1,236.60 | 1,240.40 | 1,219.90 | 1,224.90 | 20.2M |
| 2025-04-21 | 1,203.90 | 1,244.00 | 1,203.40 | 1,228.90 | 23.5M |
| 2025-04-17 | 1,164.80 | 1,205.00 | 1,161.50 | 1,197.00 | 5.5M |
| 2025-04-16 | 1,127.00 | 1,169.60 | 1,119.00 | 1,167.70 | 3.2M |
| 2025-04-15 | 1,095.00 | 1,122.00 | 1,093.30 | 1,119.40 | 1.3M |
| 2025-04-11 | 1,076.15 | 1,082.25 | 1,068.00 | 1,079.25 | 0.7M |
| 2025-04-09 | 1,072.20 | 1,089.90 | 1,066.35 | 1,071.85 | 0.5M |
| 2025-04-08 | 1,080.55 | 1,093.65 | 1,071.10 | 1,086.75 | 0.7M |
| 2025-04-07 | 1,061.00 | 1,078.65 | 1,041.85 | 1,057.60 | 1.8M |
| 2025-04-04 | 1,091.70 | 1,110.50 | 1,085.80 | 1,100.20 | 2.0M |
| 2025-04-03 | 1,095.45 | 1,104.20 | 1,087.55 | 1,101.15 | 0.5M |
| 2025-04-02 | 1,097.50 | 1,106.35 | 1,094.50 | 1,097.75 | 0.2M |
| 2025-04-01 | 1,105.50 | 1,111.40 | 1,083.60 | 1,099.65 | 0.6M |
| 2025-03-28 | 1,116.30 | 1,116.30 | 1,098.70 | 1,112.50 | 0.3M |
| 2025-03-27 | 1,102.10 | 1,114.30 | 1,096.50 | 1,106.55 | 13.8M |
| 2025-03-26 | 1,124.55 | 1,124.75 | 1,096.05 | 1,102.80 | 19.8M |
| 2025-03-25 | 1,112.30 | 1,129.20 | 1,102.75 | 1,124.85 | 24.8M |
| 2025-03-24 | 1,088.90 | 1,111.25 | 1,080.05 | 1,105.05 | 21.8M |
| 2025-03-21 | 1,060.10 | 1,079.00 | 1,057.55 | 1,076.75 | 8.7M |
| 2025-03-20 | 1,063.00 | 1,065.25 | 1,054.05 | 1,061.45 | 2.1M |
| 2025-03-19 | 1,056.00 | 1,065.50 | 1,051.40 | 1,059.60 | 1.4M |
| 2025-03-18 | 1,044.00 | 1,060.80 | 1,041.25 | 1,052.30 | 1.2M |
| 2025-03-17 | 1,022.55 | 1,045.20 | 1,020.00 | 1,040.70 | 0.9M |
| 2025-03-13 | 1,019.60 | 1,023.60 | 1,012.65 | 1,017.35 | 0.6M |
| 2025-03-12 | 1,035.65 | 1,035.70 | 1,007.30 | 1,017.30 | 0.9M |
| 2025-03-11 | 1,042.55 | 1,043.60 | 1,032.25 | 1,034.65 | 0.4M |
| 2025-03-10 | 1,047.15 | 1,057.90 | 1,042.30 | 1,044.70 | 0.3M |
| 2025-03-07 | 1,048.80 | 1,058.10 | 1,039.85 | 1,045.90 | 0.4M |
| 2025-03-06 | 1,032.15 | 1,048.00 | 1,024.50 | 1,043.15 | 0.6M |
| 2025-03-05 | 1,008.00 | 1,026.00 | 1,008.00 | 1,023.35 | 0.3M |
| 2025-03-04 | 1,011.05 | 1,019.10 | 1,007.75 | 1,010.00 | 0.3M |
| 2025-03-03 | 1,028.25 | 1,028.30 | 1,002.00 | 1,016.75 | 0.3M |
| 2025-02-28 | 1,023.00 | 1,044.55 | 1,021.00 | 1,027.55 | 0.3M |
| 2025-02-27 | 1,016.15 | 1,027.60 | 1,010.05 | 1,020.30 | 20.4M |
| 2025-02-25 | 1,012.30 | 1,020.60 | 1,002.70 | 1,015.95 | 20.5M |
| 2025-02-24 | 1,011.70 | 1,019.95 | 1,003.55 | 1,017.00 | 25.2M |
| 2025-02-21 | 1,019.95 | 1,026.50 | 1,006.65 | 1,014.55 | 32.2M |
| 2025-02-20 | 1,014.30 | 1,024.50 | 1,013.00 | 1,022.15 | 8.4M |
| 2025-02-19 | 1,000.85 | 1,018.55 | 995.95 | 1,015.80 | 2.0M |
| 2025-02-18 | 1,002.40 | 1,004.25 | 993.90 | 1,000.55 | 0.9M |
| 2025-02-17 | 1,002.45 | 1,004.70 | 986.10 | 1,000.60 | 1.8M |
| 2025-02-14 | 1,021.45 | 1,023.10 | 995.35 | 1,006.40 | 2.0M |
| 2025-02-13 | 1,013.40 | 1,024.55 | 1,012.25 | 1,015.60 | 0.4M |
| 2025-02-12 | 1,005.50 | 1,019.80 | 993.60 | 1,014.45 | 1.3M |
| 2025-02-11 | 1,020.90 | 1,025.05 | 1,012.25 | 1,017.65 | 1.5M |
| 2025-02-10 | 1,028.65 | 1,032.90 | 1,014.60 | 1,021.85 | 0.7M |
| 2025-02-07 | 1,030.80 | 1,035.15 | 1,018.05 | 1,031.00 | 0.5M |
| 2025-02-06 | 1,023.80 | 1,044.90 | 1,019.50 | 1,031.10 | 0.6M |
| 2025-02-05 | 1,027.00 | 1,030.35 | 1,004.00 | 1,020.55 | 0.7M |
| 2025-02-04 | 1,002.15 | 1,024.80 | 999.00 | 1,023.05 | 0.7M |
| 2025-02-03 | 1,000.50 | 1,009.50 | 993.80 | 999.90 | 0.4M |
| 2025-02-01 | 996.50 | 1,014.45 | 991.80 | 1,006.25 | 0.8M |
| 2025-01-31 | 994.70 | 1,000.50 | 989.55 | 996.40 | 0.5M |
| 2025-01-30 | 986.70 | 995.40 | 980.30 | 990.45 | 19.7M |
| 2025-01-29 | 991.10 | 992.55 | 982.55 | 987.30 | 26.4M |
| 2025-01-28 | 964.95 | 999.25 | 959.70 | 989.55 | 50.1M |
| 2025-01-27 | 953.95 | 956.00 | 941.25 | 954.35 | 30.8M |
| 2025-01-24 | 960.20 | 968.40 | 953.65 | 955.70 | 9.9M |
| 2025-01-23 | 965.10 | 971.85 | 956.10 | 960.25 | 9.7M |
| 2025-01-22 | 977.35 | 981.75 | 961.90 | 968.00 | 6.5M |
| 2025-01-21 | 1,000.60 | 1,001.95 | 970.55 | 977.80 | 4.7M |
| 2025-01-20 | 1,001.95 | 1,002.00 | 985.35 | 997.15 | 4.9M |
| 2025-01-17 | 1,011.00 | 1,021.60 | 983.70 | 1,000.10 | 6.6M |
| 2025-01-16 | 1,038.85 | 1,054.80 | 1,037.60 | 1,048.30 | 1.7M |
| 2025-01-15 | 1,055.00 | 1,059.40 | 1,024.25 | 1,035.45 | 1.4M |
| 2025-01-14 | 1,064.15 | 1,071.45 | 1,054.05 | 1,060.60 | 1.6M |
| 2025-01-13 | 1,039.95 | 1,072.80 | 1,039.95 | 1,058.70 | 1.4M |
| 2025-01-10 | 1,069.20 | 1,076.05 | 1,048.00 | 1,050.20 | 1.7M |
| 2025-01-09 | 1,088.00 | 1,090.10 | 1,066.35 | 1,073.85 | 2.0M |
| 2025-01-08 | 1,076.50 | 1,094.35 | 1,071.00 | 1,087.10 | 1.4M |
| 2025-01-07 | 1,071.25 | 1,082.35 | 1,068.00 | 1,078.60 | 0.5M |
| 2025-01-06 | 1,097.80 | 1,100.05 | 1,070.40 | 1,074.00 | 0.9M |
| 2025-01-03 | 1,094.25 | 1,103.50 | 1,094.00 | 1,095.95 | 0.2M |
| 2025-01-02 | 1,087.00 | 1,099.15 | 1,081.80 | 1,097.40 | 0.2M |
| 2025-01-01 | 1,078.95 | 1,090.00 | 1,068.75 | 1,086.20 | 0.2M |