2,004.30
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 | 2,029.10 | 2,032.00 | 2,003.40 | 2,004.30 | 10.4M |
| 2025-09-25 | 2,044.60 | 2,051.30 | 2,027.00 | 2,030.20 | 9.0M |
| 2025-09-24 | 2,060.20 | 2,063.90 | 2,045.00 | 2,047.30 | 3.5M |
| 2025-09-23 | 2,034.30 | 2,069.50 | 2,026.60 | 2,066.20 | 2.4M |
| 2025-09-22 | 2,047.90 | 2,057.10 | 2,035.10 | 2,038.70 | 1.3M |
| 2025-09-19 | 2,066.10 | 2,067.10 | 2,045.20 | 2,048.50 | 0.9M |
| 2025-09-18 | 2,062.80 | 2,075.80 | 2,056.70 | 2,068.90 | 0.3M |
| 2025-09-17 | 2,038.10 | 2,067.00 | 2,037.10 | 2,064.40 | 0.5M |
| 2025-09-16 | 1,994.00 | 2,044.10 | 1,992.00 | 2,036.40 | 0.6M |
| 2025-09-15 | 1,994.90 | 1,997.20 | 1,983.20 | 1,988.70 | 0.4M |
| 2025-09-12 | 1,992.00 | 2,001.00 | 1,984.50 | 1,990.70 | 0.3M |
| 2025-09-11 | 1,989.20 | 1,999.00 | 1,980.00 | 1,990.20 | 0.2M |
| 2025-09-10 | 1,994.70 | 2,006.50 | 1,984.10 | 1,991.80 | 0.4M |
| 2025-09-09 | 1,969.60 | 1,978.90 | 1,955.60 | 1,975.10 | 0.1M |
| 2025-09-08 | 1,955.00 | 1,979.20 | 1,951.00 | 1,969.70 | 0.2M |
| 2025-09-05 | 1,973.50 | 1,975.00 | 1,953.40 | 1,960.20 | 0.1M |
| 2025-09-04 | 1,987.20 | 1,987.30 | 1,965.60 | 1,967.60 | 0.1M |
| 2025-09-03 | 1,966.20 | 1,979.50 | 1,949.50 | 1,977.20 | 0.1M |
| 2025-09-02 | 1,989.70 | 1,992.80 | 1,962.50 | 1,964.20 | 0.2M |
| 2025-09-01 | 1,983.10 | 1,991.40 | 1,975.90 | 1,987.80 | 0.1M |
| 2025-08-29 | 1,984.30 | 2,002.40 | 1,979.00 | 1,982.10 | 0.2M |
| 2025-08-28 | 1,973.50 | 1,977.90 | 1,954.10 | 1,958.50 | 10.1M |
| 2025-08-26 | 1,994.20 | 1,996.10 | 1,973.50 | 1,978.60 | 11.1M |
| 2025-08-25 | 2,004.50 | 2,012.50 | 1,991.20 | 1,997.60 | 10.7M |
| 2025-08-22 | 2,025.10 | 2,028.60 | 1,993.00 | 1,997.10 | 7.9M |
| 2025-08-21 | 2,046.20 | 2,049.40 | 2,027.10 | 2,029.40 | 1.1M |
| 2025-08-20 | 2,033.00 | 2,036.50 | 2,021.10 | 2,030.70 | 0.7M |
| 2025-08-19 | 2,013.10 | 2,045.00 | 2,012.10 | 2,043.00 | 0.3M |
| 2025-08-18 | 2,014.60 | 2,038.60 | 2,012.20 | 2,018.00 | 0.4M |
| 2025-08-14 | 2,005.90 | 2,008.70 | 1,993.50 | 1,995.60 | 0.2M |
| 2025-08-13 | 1,983.00 | 2,010.70 | 1,981.00 | 2,002.70 | 0.1M |
| 2025-08-12 | 1,979.00 | 2,000.00 | 1,975.30 | 1,977.50 | 0.2M |
| 2025-08-11 | 1,979.20 | 1,991.00 | 1,974.90 | 1,983.60 | 0.1M |
| 2025-08-08 | 2,015.00 | 2,015.00 | 1,968.00 | 1,972.10 | 0.2M |
| 2025-08-07 | 1,992.80 | 2,014.30 | 1,986.70 | 2,012.80 | 0.2M |
| 2025-08-06 | 2,019.60 | 2,041.60 | 2,010.50 | 2,017.50 | 0.1M |
| 2025-08-05 | 2,022.30 | 2,024.40 | 2,015.00 | 2,021.90 | 0.1M |
| 2025-08-04 | 2,011.30 | 2,027.80 | 2,005.60 | 2,018.30 | 0.3M |
| 2025-08-01 | 2,005.90 | 2,022.50 | 1,990.90 | 2,008.20 | 0.1M |
| 2025-07-31 | 1,958.70 | 2,008.80 | 1,946.30 | 1,990.30 | 12.0M |
| 2025-07-30 | 1,985.00 | 1,994.00 | 1,970.00 | 1,971.50 | 8.6M |
| 2025-07-29 | 1,976.70 | 1,991.80 | 1,962.20 | 1,984.70 | 7.7M |
| 2025-07-28 | 2,056.50 | 2,065.80 | 1,972.30 | 1,978.40 | 12.9M |
| 2025-07-25 | 2,150.00 | 2,160.80 | 2,133.30 | 2,139.10 | 1.8M |
| 2025-07-24 | 2,177.50 | 2,177.50 | 2,156.00 | 2,158.20 | 0.7M |
| 2025-07-23 | 2,179.70 | 2,192.00 | 2,170.30 | 2,181.80 | 0.7M |
| 2025-07-22 | 2,180.60 | 2,180.80 | 2,157.80 | 2,172.80 | 0.7M |
| 2025-07-21 | 2,144.10 | 2,179.30 | 2,144.10 | 2,177.20 | 0.5M |
| 2025-07-18 | 2,173.00 | 2,184.90 | 2,146.00 | 2,156.70 | 1.0M |
| 2025-07-17 | 2,191.50 | 2,205.40 | 2,182.50 | 2,186.60 | 0.5M |
| 2025-07-16 | 2,200.00 | 2,201.90 | 2,170.70 | 2,190.50 | 0.4M |
| 2025-07-15 | 2,228.00 | 2,247.00 | 2,195.00 | 2,201.70 | 0.4M |
| 2025-07-14 | 2,238.80 | 2,239.70 | 2,214.20 | 2,221.80 | 0.5M |
| 2025-07-11 | 2,222.80 | 2,241.60 | 2,222.70 | 2,236.20 | 0.3M |
| 2025-07-10 | 2,246.90 | 2,258.00 | 2,227.30 | 2,235.80 | 0.2M |
| 2025-07-09 | 2,240.10 | 2,252.20 | 2,234.00 | 2,246.70 | 0.2M |
| 2025-07-08 | 2,170.00 | 2,256.50 | 2,170.00 | 2,244.30 | 0.9M |
| 2025-07-07 | 2,143.40 | 2,170.00 | 2,141.60 | 2,165.50 | 0.1M |
| 2025-07-04 | 2,150.90 | 2,157.30 | 2,131.50 | 2,148.80 | 0.2M |
| 2025-07-03 | 2,164.50 | 2,172.90 | 2,143.60 | 2,147.80 | 0.3M |
| 2025-07-02 | 2,206.20 | 2,216.00 | 2,184.20 | 2,188.40 | 0.1M |
| 2025-07-01 | 2,185.40 | 2,208.50 | 2,182.20 | 2,205.40 | 0.1M |
| 2025-06-30 | 2,224.00 | 2,224.00 | 2,179.00 | 2,187.30 | 0.3M |
| 2025-06-27 | 2,225.00 | 2,235.90 | 2,208.00 | 2,226.60 | 0.1M |
| 2025-06-26 | 2,213.00 | 2,223.00 | 2,194.40 | 2,215.10 | 10.4M |
| 2025-06-25 | 2,231.70 | 2,231.70 | 2,205.40 | 2,209.50 | 7.1M |
| 2025-06-24 | 2,219.00 | 2,243.60 | 2,202.20 | 2,232.30 | 8.4M |
| 2025-06-23 | 2,181.30 | 2,198.00 | 2,165.50 | 2,193.50 | 6.8M |
| 2025-06-20 | 2,163.90 | 2,183.40 | 2,146.00 | 2,180.20 | 2.3M |
| 2025-06-19 | 2,156.10 | 2,171.80 | 2,148.60 | 2,160.40 | 1.0M |
| 2025-06-18 | 2,144.40 | 2,147.60 | 2,126.60 | 2,145.60 | 0.8M |
| 2025-06-17 | 2,150.50 | 2,169.90 | 2,148.30 | 2,150.30 | 0.2M |
| 2025-06-16 | 2,115.40 | 2,158.00 | 2,108.60 | 2,155.70 | 0.3M |
| 2025-06-13 | 2,117.10 | 2,126.50 | 2,095.70 | 2,120.70 | 0.4M |
| 2025-06-12 | 2,161.70 | 2,165.00 | 2,143.00 | 2,146.40 | 0.3M |
| 2025-06-11 | 2,160.00 | 2,176.10 | 2,153.60 | 2,163.80 | 0.2M |
| 2025-06-10 | 2,159.50 | 2,188.40 | 2,155.30 | 2,166.90 | 0.2M |
| 2025-06-09 | 2,112.10 | 2,158.10 | 2,107.20 | 2,154.50 | 0.3M |
| 2025-06-06 | 2,061.40 | 2,101.80 | 2,058.00 | 2,089.80 | 0.3M |
| 2025-06-05 | 2,075.00 | 2,078.00 | 2,058.60 | 2,061.40 | 0.3M |
| 2025-06-04 | 2,071.50 | 2,081.00 | 2,068.00 | 2,071.40 | 0.2M |
| 2025-06-03 | 2,095.20 | 2,095.50 | 2,058.90 | 2,069.10 | 0.5M |
| 2025-06-02 | 2,099.70 | 2,099.70 | 2,071.90 | 2,089.30 | 0.2M |
| 2025-05-30 | 2,110.70 | 2,113.70 | 2,091.30 | 2,098.70 | 0.2M |
| 2025-05-29 | 2,086.20 | 2,103.10 | 2,068.10 | 2,092.50 | 10.0M |
| 2025-05-28 | 2,088.00 | 2,093.50 | 2,077.80 | 2,084.20 | 9.3M |
| 2025-05-27 | 2,104.40 | 2,112.90 | 2,077.10 | 2,091.10 | 8.4M |
| 2025-05-26 | 2,111.00 | 2,126.00 | 2,100.00 | 2,105.00 | 6.1M |
| 2025-05-23 | 2,087.50 | 2,123.40 | 2,086.00 | 2,116.30 | 2.5M |
| 2025-05-22 | 2,081.00 | 2,091.90 | 2,067.30 | 2,083.60 | 1.3M |
| 2025-05-21 | 2,097.20 | 2,112.50 | 2,076.20 | 2,085.50 | 1.7M |
| 2025-05-20 | 2,130.30 | 2,131.30 | 2,102.60 | 2,107.80 | 0.8M |
| 2025-05-19 | 2,120.10 | 2,141.90 | 2,120.10 | 2,127.30 | 0.5M |
| 2025-05-16 | 2,120.30 | 2,131.20 | 2,109.10 | 2,126.80 | 0.4M |
| 2025-05-15 | 2,105.20 | 2,125.00 | 2,085.00 | 2,120.70 | 1.3M |
| 2025-05-14 | 2,129.90 | 2,134.00 | 2,101.00 | 2,109.90 | 0.2M |
| 2025-05-13 | 2,161.70 | 2,161.70 | 2,121.40 | 2,132.00 | 0.6M |
| 2025-05-12 | 2,159.10 | 2,182.80 | 2,152.30 | 2,165.50 | 0.8M |
| 2025-05-09 | 2,113.00 | 2,130.10 | 2,109.00 | 2,118.70 | 0.2M |
| 2025-05-08 | 2,120.40 | 2,150.70 | 2,117.90 | 2,123.70 | 0.3M |
| 2025-05-07 | 2,080.00 | 2,115.80 | 2,078.00 | 2,111.90 | 0.3M |
| 2025-05-06 | 2,107.00 | 2,107.80 | 2,085.90 | 2,091.40 | 0.2M |
| 2025-05-05 | 2,136.70 | 2,153.30 | 2,079.50 | 2,106.50 | 0.8M |
| 2025-05-02 | 2,231.80 | 2,246.20 | 2,189.00 | 2,201.30 | 0.2M |
| 2025-04-30 | 2,229.90 | 2,250.00 | 2,217.70 | 2,227.00 | 0.2M |
| 2025-04-29 | 2,246.20 | 2,268.00 | 2,224.40 | 2,227.20 | 0.1M |
| 2025-04-28 | 2,218.20 | 2,256.00 | 2,218.20 | 2,245.30 | 0.3M |
| 2025-04-25 | 2,254.00 | 2,258.00 | 2,204.70 | 2,223.90 | 0.2M |
| 2025-04-24 | 2,244.70 | 2,247.20 | 2,228.00 | 2,235.30 | 10.9M |
| 2025-04-23 | 2,238.60 | 2,295.00 | 2,233.50 | 2,241.20 | 8.3M |
| 2025-04-22 | 2,259.80 | 2,310.60 | 2,257.50 | 2,279.80 | 11.1M |
| 2025-04-21 | 2,200.00 | 2,270.60 | 2,187.60 | 2,252.10 | 8.8M |
| 2025-04-17 | 2,129.10 | 2,204.00 | 2,114.30 | 2,199.30 | 3.5M |
| 2025-04-16 | 2,133.50 | 2,164.00 | 2,126.10 | 2,137.50 | 0.8M |
| 2025-04-15 | 2,149.30 | 2,157.90 | 2,121.90 | 2,136.70 | 0.9M |
| 2025-04-11 | 2,088.00 | 2,154.25 | 2,085.05 | 2,130.45 | 0.6M |
| 2025-04-09 | 2,064.80 | 2,081.30 | 2,062.20 | 2,072.15 | 0.3M |
| 2025-04-08 | 2,078.15 | 2,096.05 | 2,058.65 | 2,075.25 | 0.3M |
| 2025-04-07 | 2,071.90 | 2,103.50 | 2,021.45 | 2,058.25 | 1.4M |
| 2025-04-04 | 2,145.70 | 2,166.35 | 2,138.60 | 2,149.80 | 0.5M |
| 2025-04-03 | 2,163.80 | 2,173.45 | 2,152.10 | 2,156.35 | 0.2M |
| 2025-04-02 | 2,167.90 | 2,181.05 | 2,162.70 | 2,173.80 | 0.1M |
| 2025-04-01 | 2,185.00 | 2,193.85 | 2,161.00 | 2,172.35 | 0.3M |
| 2025-03-28 | 2,171.90 | 2,197.95 | 2,165.85 | 2,189.95 | 0.2M |
| 2025-03-27 | 2,152.70 | 2,161.90 | 2,137.55 | 2,145.45 | 15.6M |
| 2025-03-26 | 2,182.70 | 2,185.55 | 2,146.80 | 2,156.30 | 8.3M |
| 2025-03-25 | 2,203.10 | 2,212.65 | 2,179.40 | 2,184.85 | 10.2M |
| 2025-03-24 | 2,110.00 | 2,194.90 | 2,102.25 | 2,187.80 | 12.0M |
| 2025-03-21 | 2,048.40 | 2,104.85 | 2,048.40 | 2,091.75 | 3.9M |
| 2025-03-20 | 2,043.10 | 2,052.55 | 2,030.60 | 2,047.50 | 1.3M |
| 2025-03-19 | 2,046.90 | 2,063.10 | 2,035.45 | 2,039.90 | 1.0M |
| 2025-03-18 | 2,010.90 | 2,051.95 | 2,003.20 | 2,046.70 | 0.9M |
| 2025-03-17 | 1,991.40 | 2,011.25 | 1,989.20 | 2,006.80 | 0.4M |
| 2025-03-13 | 1,988.00 | 2,005.20 | 1,987.55 | 1,996.85 | 0.4M |
| 2025-03-12 | 1,957.00 | 2,010.00 | 1,955.20 | 1,995.55 | 0.6M |
| 2025-03-11 | 1,932.20 | 1,957.25 | 1,917.70 | 1,949.45 | 0.2M |
| 2025-03-10 | 1,951.35 | 1,954.75 | 1,934.40 | 1,938.10 | 0.1M |
| 2025-03-07 | 1,938.90 | 1,953.95 | 1,929.50 | 1,950.75 | 0.1M |
| 2025-03-06 | 1,957.50 | 1,958.90 | 1,933.55 | 1,941.45 | 0.1M |
| 2025-03-05 | 1,918.90 | 1,970.00 | 1,915.00 | 1,952.90 | 0.1M |
| 2025-03-04 | 1,925.00 | 1,932.85 | 1,914.95 | 1,926.15 | 0.1M |
| 2025-03-03 | 1,921.35 | 1,940.55 | 1,914.90 | 1,930.70 | 0.1M |
| 2025-02-28 | 1,957.60 | 1,958.40 | 1,918.30 | 1,925.10 | 0.3M |
| 2025-02-27 | 1,972.80 | 1,976.20 | 1,951.05 | 1,955.85 | 14.6M |
| 2025-02-25 | 1,980.00 | 1,987.00 | 1,969.05 | 1,977.15 | 8.8M |
| 2025-02-24 | 1,958.30 | 1,979.85 | 1,942.45 | 1,976.30 | 10.0M |
| 2025-02-21 | 1,981.90 | 1,983.50 | 1,948.50 | 1,966.50 | 9.6M |
| 2025-02-20 | 1,987.20 | 1,992.35 | 1,971.95 | 1,980.75 | 3.0M |
| 2025-02-19 | 1,967.00 | 2,004.50 | 1,967.00 | 1,994.80 | 1.7M |
| 2025-02-18 | 1,945.75 | 1,975.70 | 1,945.75 | 1,973.50 | 1.5M |
| 2025-02-17 | 1,975.00 | 1,975.00 | 1,946.40 | 1,957.00 | 0.5M |
| 2025-02-14 | 1,982.15 | 1,986.05 | 1,950.00 | 1,967.90 | 1.3M |
| 2025-02-13 | 1,977.00 | 2,005.65 | 1,977.00 | 1,984.55 | 0.7M |
| 2025-02-12 | 1,941.15 | 1,962.50 | 1,922.60 | 1,958.10 | 0.6M |
| 2025-02-11 | 1,977.10 | 1,979.60 | 1,925.00 | 1,936.85 | 1.3M |
| 2025-02-10 | 1,964.10 | 1,980.00 | 1,942.00 | 1,975.70 | 0.5M |
| 2025-02-07 | 1,934.95 | 1,978.50 | 1,926.90 | 1,957.50 | 0.4M |
| 2025-02-06 | 1,925.00 | 1,938.15 | 1,916.95 | 1,936.10 | 0.2M |
| 2025-02-05 | 1,954.00 | 1,954.35 | 1,924.00 | 1,932.80 | 0.2M |
| 2025-02-04 | 1,910.00 | 1,960.00 | 1,898.85 | 1,948.70 | 0.2M |
| 2025-02-03 | 1,912.50 | 1,922.10 | 1,904.85 | 1,905.90 | 0.1M |
| 2025-02-01 | 1,916.00 | 1,933.90 | 1,890.70 | 1,922.85 | 0.3M |
| 2025-01-31 | 1,928.40 | 1,928.40 | 1,911.80 | 1,922.55 | 0.1M |
| 2025-01-30 | 1,928.00 | 1,947.00 | 1,885.00 | 1,911.60 | 21.2M |
| 2025-01-29 | 1,902.65 | 1,937.00 | 1,897.00 | 1,929.65 | 10.2M |
| 2025-01-28 | 1,898.40 | 1,918.05 | 1,884.00 | 1,900.70 | 12.7M |
| 2025-01-27 | 1,890.00 | 1,902.50 | 1,875.25 | 1,893.10 | 8.6M |
| 2025-01-24 | 1,904.55 | 1,930.40 | 1,887.60 | 1,899.40 | 4.4M |
| 2025-01-23 | 1,928.95 | 1,936.50 | 1,905.90 | 1,907.55 | 1.6M |
| 2025-01-22 | 1,910.00 | 1,933.40 | 1,902.55 | 1,931.15 | 1.3M |
| 2025-01-21 | 1,930.00 | 1,935.25 | 1,907.15 | 1,909.70 | 2.3M |
| 2025-01-20 | 1,890.95 | 1,942.85 | 1,879.90 | 1,935.90 | 3.0M |
| 2025-01-17 | 1,809.80 | 1,811.10 | 1,764.65 | 1,773.60 | 0.9M |
| 2025-01-16 | 1,814.90 | 1,828.65 | 1,803.05 | 1,819.05 | 0.5M |
| 2025-01-15 | 1,787.15 | 1,808.50 | 1,781.15 | 1,801.70 | 0.2M |
| 2025-01-14 | 1,760.00 | 1,786.95 | 1,747.30 | 1,769.10 | 0.9M |
| 2025-01-13 | 1,755.15 | 1,760.60 | 1,740.75 | 1,755.45 | 0.8M |
| 2025-01-10 | 1,807.10 | 1,808.75 | 1,770.45 | 1,774.10 | 0.5M |
| 2025-01-09 | 1,795.00 | 1,825.75 | 1,768.10 | 1,811.10 | 0.9M |
| 2025-01-08 | 1,788.25 | 1,799.85 | 1,778.55 | 1,786.10 | 0.3M |
| 2025-01-07 | 1,805.70 | 1,815.60 | 1,790.00 | 1,791.65 | 0.4M |
| 2025-01-06 | 1,828.45 | 1,836.85 | 1,790.00 | 1,795.00 | 0.5M |
| 2025-01-03 | 1,858.20 | 1,859.00 | 1,837.00 | 1,855.35 | 0.1M |
| 2025-01-02 | 1,827.75 | 1,857.60 | 1,827.75 | 1,855.25 | 0.2M |
| 2025-01-01 | 1,810.05 | 1,819.10 | 1,800.30 | 1,809.15 | 0.1M |