1,396.60
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 | 1,416.10 | 1,417.00 | 1,394.60 | 1,396.60 | 0.1M |
| 2025-09-25 | 1,447.00 | 1,447.00 | 1,421.00 | 1,431.20 | 0.1M |
| 2025-09-24 | 1,437.00 | 1,450.00 | 1,428.00 | 1,447.80 | 0.1M |
| 2025-09-23 | 1,448.30 | 1,448.70 | 1,428.60 | 1,437.80 | 0.1M |
| 2025-09-22 | 1,438.80 | 1,455.00 | 1,425.00 | 1,448.30 | 0.1M |
| 2025-09-19 | 1,491.00 | 1,492.00 | 1,472.10 | 1,476.60 | 0.1M |
| 2025-09-18 | 1,504.10 | 1,506.00 | 1,490.10 | 1,498.60 | 0.0M |
| 2025-09-17 | 1,492.80 | 1,502.30 | 1,485.00 | 1,488.10 | 0.0M |
| 2025-09-16 | 1,469.00 | 1,489.50 | 1,468.00 | 1,488.00 | 0.0M |
| 2025-09-15 | 1,469.00 | 1,471.50 | 1,457.40 | 1,470.20 | 0.0M |
| 2025-09-12 | 1,482.00 | 1,482.00 | 1,466.00 | 1,472.20 | 0.0M |
| 2025-09-11 | 1,471.30 | 1,474.30 | 1,465.00 | 1,472.30 | 0.0M |
| 2025-09-10 | 1,440.00 | 1,475.00 | 1,440.00 | 1,470.00 | 0.1M |
| 2025-09-09 | 1,432.40 | 1,436.00 | 1,420.00 | 1,434.80 | 0.0M |
| 2025-09-08 | 1,431.20 | 1,433.90 | 1,410.00 | 1,411.10 | 0.1M |
| 2025-09-05 | 1,455.00 | 1,458.50 | 1,409.40 | 1,428.60 | 0.1M |
| 2025-09-04 | 1,473.80 | 1,473.80 | 1,448.00 | 1,449.70 | 0.0M |
| 2025-09-03 | 1,476.90 | 1,476.90 | 1,462.00 | 1,474.30 | 0.0M |
| 2025-09-02 | 1,478.00 | 1,485.00 | 1,472.00 | 1,486.40 | 0.0M |
| 2025-09-01 | 1,479.30 | 1,480.00 | 1,469.40 | 1,489.30 | 0.0M |
| 2025-08-29 | 1,465.90 | 1,471.10 | 1,451.90 | 1,476.30 | 0.0M |
| 2025-08-28 | 1,483.80 | 1,483.80 | 1,451.00 | 1,453.60 | 0.4M |
| 2025-08-26 | 1,503.60 | 1,511.00 | 1,491.10 | 1,494.80 | 0.2M |
| 2025-08-25 | 1,486.00 | 1,513.90 | 1,486.00 | 1,507.40 | 0.2M |
| 2025-08-22 | 1,494.90 | 1,494.90 | 1,470.80 | 1,472.90 | 0.1M |
| 2025-08-21 | 1,510.10 | 1,510.10 | 1,492.30 | 1,499.20 | 0.1M |
| 2025-08-20 | 1,476.10 | 1,507.80 | 1,467.00 | 1,502.60 | 0.1M |
| 2025-08-19 | 1,481.50 | 1,488.90 | 1,477.50 | 1,487.80 | 0.1M |
| 2025-08-18 | 1,495.40 | 1,499.70 | 1,484.10 | 1,492.20 | 0.1M |
| 2025-08-14 | 1,507.00 | 1,522.00 | 1,493.10 | 1,495.40 | 0.0M |
| 2025-08-13 | 1,506.60 | 1,511.90 | 1,499.40 | 1,508.00 | 0.0M |
| 2025-08-12 | 1,504.10 | 1,517.70 | 1,500.90 | 1,504.00 | 0.0M |
| 2025-08-11 | 1,481.00 | 1,497.60 | 1,479.40 | 1,493.60 | 0.0M |
| 2025-08-08 | 1,476.20 | 1,487.50 | 1,469.90 | 1,481.30 | 0.0M |
| 2025-08-07 | 1,464.00 | 1,488.30 | 1,462.00 | 1,485.40 | 0.0M |
| 2025-08-06 | 1,483.00 | 1,484.00 | 1,468.40 | 1,470.00 | 0.0M |
| 2025-08-05 | 1,482.00 | 1,493.90 | 1,481.40 | 1,489.50 | 0.0M |
| 2025-08-04 | 1,458.90 | 1,483.90 | 1,456.60 | 1,482.60 | 0.0M |
| 2025-08-01 | 1,479.70 | 1,479.70 | 1,459.50 | 1,461.60 | 0.0M |
| 2025-07-31 | 1,482.70 | 1,499.00 | 1,477.00 | 1,484.60 | 0.2M |
| 2025-07-30 | 1,495.00 | 1,496.00 | 1,487.90 | 1,495.00 | 0.1M |
| 2025-07-29 | 1,484.50 | 1,495.50 | 1,481.20 | 1,492.30 | 0.0M |
| 2025-07-28 | 1,499.80 | 1,506.40 | 1,483.60 | 1,484.50 | 0.1M |
| 2025-07-25 | 1,526.80 | 1,530.00 | 1,507.00 | 1,509.40 | 0.1M |
| 2025-07-24 | 1,554.80 | 1,554.80 | 1,522.50 | 1,526.80 | 0.1M |
| 2025-07-23 | 1,545.90 | 1,555.70 | 1,539.80 | 1,550.90 | 0.1M |
| 2025-07-22 | 1,554.00 | 1,558.30 | 1,540.00 | 1,541.20 | 0.1M |
| 2025-07-21 | 1,569.50 | 1,569.50 | 1,549.50 | 1,552.10 | 0.0M |
| 2025-07-18 | 1,565.30 | 1,571.00 | 1,552.10 | 1,569.50 | 0.1M |
| 2025-07-17 | 1,572.20 | 1,575.90 | 1,552.50 | 1,554.50 | 0.5M |
| 2025-07-16 | 1,572.00 | 1,584.10 | 1,571.30 | 1,573.20 | 0.0M |
| 2025-07-15 | 1,618.50 | 1,631.80 | 1,562.10 | 1,578.00 | 0.1M |
| 2025-07-14 | 1,631.30 | 1,633.20 | 1,616.70 | 1,629.90 | 0.0M |
| 2025-07-11 | 1,652.00 | 1,662.00 | 1,640.00 | 1,644.00 | 0.0M |
| 2025-07-10 | 1,673.90 | 1,679.20 | 1,658.40 | 1,670.60 | 0.0M |
| 2025-07-09 | 1,709.00 | 1,709.00 | 1,680.70 | 1,682.90 | 0.0M |
| 2025-07-08 | 1,714.80 | 1,725.00 | 1,702.10 | 1,722.00 | 0.0M |
| 2025-07-07 | 1,726.50 | 1,726.60 | 1,718.00 | 1,719.50 | 0.0M |
| 2025-07-04 | 1,733.00 | 1,736.40 | 1,728.90 | 1,736.40 | 0.0M |
| 2025-07-03 | 1,738.50 | 1,744.20 | 1,723.00 | 1,737.60 | 0.0M |
| 2025-07-02 | 1,747.60 | 1,752.80 | 1,729.90 | 1,744.80 | 0.0M |
| 2025-07-01 | 1,749.30 | 1,752.00 | 1,731.20 | 1,731.20 | 0.0M |
| 2025-06-30 | 1,748.90 | 1,753.00 | 1,736.60 | 1,748.70 | 0.0M |
| 2025-06-27 | 1,752.20 | 1,754.00 | 1,733.00 | 1,751.20 | 0.0M |
| 2025-06-26 | 1,703.40 | 1,730.60 | 1,703.40 | 1,728.70 | 0.1M |
| 2025-06-25 | 1,711.90 | 1,727.50 | 1,711.90 | 1,725.50 | 0.0M |
| 2025-06-24 | 1,738.70 | 1,739.90 | 1,701.50 | 1,704.70 | 0.1M |
| 2025-06-23 | 1,722.10 | 1,729.40 | 1,712.70 | 1,715.40 | 0.0M |
| 2025-06-20 | 1,727.80 | 1,745.80 | 1,723.50 | 1,743.30 | 0.0M |
| 2025-06-19 | 1,722.40 | 1,723.80 | 1,709.70 | 1,720.50 | 0.0M |
| 2025-06-18 | 1,746.00 | 1,751.90 | 1,719.70 | 1,726.90 | 0.0M |
| 2025-06-17 | 1,731.50 | 1,747.00 | 1,731.40 | 1,741.40 | 0.0M |
| 2025-06-16 | 1,714.10 | 1,737.30 | 1,714.10 | 1,731.00 | 0.0M |
| 2025-06-13 | 1,682.10 | 1,720.00 | 1,682.10 | 1,707.80 | 0.0M |
| 2025-06-12 | 1,725.00 | 1,728.00 | 1,708.00 | 1,713.50 | 0.0M |
| 2025-06-11 | 1,685.00 | 1,733.70 | 1,678.40 | 1,733.00 | 0.1M |
| 2025-06-10 | 1,668.00 | 1,698.00 | 1,666.90 | 1,681.70 | 0.0M |
| 2025-06-09 | 1,659.50 | 1,667.00 | 1,657.20 | 1,662.10 | 0.0M |
| 2025-06-06 | 1,637.00 | 1,651.30 | 1,637.00 | 1,651.20 | 0.0M |
| 2025-06-05 | 1,651.00 | 1,665.10 | 1,645.50 | 1,645.50 | 0.0M |
| 2025-06-04 | 1,645.10 | 1,654.90 | 1,645.10 | 1,651.30 | 0.0M |
| 2025-06-03 | 1,654.00 | 1,658.30 | 1,637.00 | 1,644.10 | 0.0M |
| 2025-06-02 | 1,637.00 | 1,646.30 | 1,625.00 | 1,642.60 | 0.0M |
| 2025-05-30 | 1,668.00 | 1,672.20 | 1,645.00 | 1,653.50 | 0.0M |
| 2025-05-29 | 1,676.60 | 1,682.00 | 1,667.50 | 1,675.20 | 0.1M |
| 2025-05-28 | 1,645.00 | 1,674.00 | 1,645.00 | 1,664.40 | 0.0M |
| 2025-05-27 | 1,682.60 | 1,683.40 | 1,654.00 | 1,665.00 | 0.1M |
| 2025-05-26 | 1,669.00 | 1,686.50 | 1,669.00 | 1,682.60 | 0.0M |
| 2025-05-23 | 1,644.30 | 1,682.00 | 1,644.30 | 1,660.20 | 0.0M |
| 2025-05-22 | 1,640.00 | 1,648.30 | 1,628.00 | 1,644.60 | 0.0M |
| 2025-05-21 | 1,649.00 | 1,664.00 | 1,641.00 | 1,657.30 | 0.0M |
| 2025-05-20 | 1,668.00 | 1,683.70 | 1,650.00 | 1,651.00 | 0.0M |
| 2025-05-19 | 1,650.60 | 1,670.00 | 1,650.60 | 1,659.50 | 0.0M |
| 2025-05-16 | 1,698.10 | 1,704.60 | 1,672.60 | 1,675.20 | 0.0M |
| 2025-05-15 | 1,652.20 | 1,711.00 | 1,643.00 | 1,704.60 | 0.1M |
| 2025-05-14 | 1,632.00 | 1,653.90 | 1,632.00 | 1,649.40 | 0.0M |
| 2025-05-13 | 1,673.00 | 1,673.00 | 1,630.00 | 1,632.60 | 0.0M |
| 2025-05-12 | 1,619.40 | 1,685.10 | 1,610.00 | 1,682.20 | 0.0M |
| 2025-05-09 | 1,572.00 | 1,586.00 | 1,570.50 | 1,581.30 | 0.0M |
| 2025-05-08 | 1,585.30 | 1,610.00 | 1,585.00 | 1,588.40 | 0.0M |
| 2025-05-07 | 1,568.00 | 1,583.20 | 1,568.00 | 1,572.50 | 0.0M |
| 2025-05-06 | 1,583.40 | 1,587.00 | 1,582.70 | 1,604.30 | 0.0M |
| 2025-05-05 | 1,593.60 | 1,607.00 | 1,582.20 | 1,582.20 | 0.0M |
| 2025-05-02 | 1,585.10 | 1,594.60 | 1,582.00 | 1,602.80 | 0.0M |
| 2025-04-30 | 1,580.00 | 1,587.20 | 1,575.50 | 1,577.00 | 0.0M |
| 2025-04-29 | 1,571.40 | 1,591.80 | 1,564.50 | 1,581.90 | 0.0M |
| 2025-04-28 | 1,569.10 | 1,569.30 | 1,558.00 | 1,564.50 | 0.0M |
| 2025-04-25 | 1,612.00 | 1,612.00 | 1,574.20 | 1,574.20 | 0.0M |
| 2025-04-24 | 1,593.70 | 1,602.00 | 1,578.00 | 1,586.00 | 0.1M |
| 2025-04-23 | 1,548.40 | 1,598.00 | 1,548.40 | 1,595.20 | 0.2M |
| 2025-04-22 | 1,473.00 | 1,499.00 | 1,468.10 | 1,480.30 | 0.1M |
| 2025-04-21 | 1,448.00 | 1,503.60 | 1,448.00 | 1,483.00 | 0.1M |
| 2025-04-17 | 1,400.00 | 1,438.80 | 1,389.00 | 1,434.00 | 0.0M |
| 2025-04-16 | 1,417.30 | 1,432.00 | 1,417.00 | 1,430.50 | 0.0M |
| 2025-04-15 | 1,420.00 | 1,428.60 | 1,417.50 | 1,427.60 | 0.0M |
| 2025-04-11 | 1,388.05 | 1,426.00 | 1,388.05 | 1,398.10 | 0.0M |
| 2025-04-09 | 1,380.75 | 1,392.00 | 1,372.00 | 1,383.70 | 0.0M |
| 2025-04-08 | 1,399.95 | 1,421.95 | 1,380.00 | 1,407.75 | 0.0M |
| 2025-04-07 | 1,335.00 | 1,388.20 | 1,310.75 | 1,381.00 | 0.1M |
| 2025-04-04 | 1,453.00 | 1,464.80 | 1,426.15 | 1,427.95 | 0.0M |
| 2025-04-03 | 1,512.00 | 1,512.00 | 1,477.30 | 1,478.35 | 0.0M |
| 2025-04-02 | 1,537.05 | 1,544.35 | 1,528.00 | 1,539.60 | 0.0M |
| 2025-04-01 | 1,583.10 | 1,583.10 | 1,540.00 | 1,542.70 | 0.0M |
| 2025-03-28 | 1,620.00 | 1,620.00 | 1,600.00 | 1,601.00 | 0.0M |
| 2025-03-27 | 1,627.55 | 1,638.20 | 1,612.90 | 1,631.20 | 0.7M |
| 2025-03-26 | 1,638.25 | 1,646.30 | 1,625.90 | 1,633.35 | 1.7M |
| 2025-03-25 | 1,634.90 | 1,661.40 | 1,625.00 | 1,630.10 | 0.5M |
| 2025-03-24 | 1,585.10 | 1,615.55 | 1,569.90 | 1,609.40 | 0.0M |
| 2025-03-21 | 1,535.00 | 1,594.00 | 1,532.35 | 1,573.10 | 0.0M |
| 2025-03-20 | 1,565.55 | 1,585.00 | 1,560.00 | 1,565.80 | 0.0M |
| 2025-03-19 | 1,540.00 | 1,556.40 | 1,536.85 | 1,551.10 | 0.0M |
| 2025-03-18 | 1,546.05 | 1,564.45 | 1,545.00 | 1,562.75 | 0.0M |
| 2025-03-17 | 1,536.00 | 1,546.30 | 1,530.80 | 1,546.05 | 0.0M |
| 2025-03-13 | 1,548.00 | 1,548.00 | 1,533.00 | 1,555.95 | 0.0M |
| 2025-03-12 | 1,553.45 | 1,554.00 | 1,515.00 | 1,542.65 | 0.0M |
| 2025-03-11 | 1,542.85 | 1,572.00 | 1,536.45 | 1,563.45 | 0.0M |
| 2025-03-10 | 1,562.40 | 1,576.20 | 1,562.25 | 1,571.55 | 0.0M |
| 2025-03-07 | 1,576.05 | 1,578.90 | 1,565.00 | 1,566.30 | 0.0M |
| 2025-03-06 | 1,584.55 | 1,599.00 | 1,584.55 | 1,590.05 | 0.0M |
| 2025-03-05 | 1,568.45 | 1,585.65 | 1,567.40 | 1,577.10 | 0.0M |
| 2025-03-04 | 1,547.00 | 1,565.15 | 1,539.05 | 1,548.35 | 0.0M |
| 2025-03-03 | 1,588.70 | 1,602.90 | 1,585.15 | 1,585.15 | 0.0M |
| 2025-02-28 | 1,572.05 | 1,588.20 | 1,572.05 | 1,581.85 | 0.0M |
| 2025-02-27 | 1,654.15 | 1,654.40 | 1,629.15 | 1,641.00 | 0.0M |
| 2025-02-25 | 1,647.15 | 1,660.60 | 1,647.15 | 1,649.05 | 0.0M |
| 2025-02-24 | 1,682.00 | 1,682.00 | 1,649.20 | 1,658.00 | 0.0M |
| 2025-02-21 | 1,704.00 | 1,719.05 | 1,702.05 | 1,713.60 | 0.0M |
| 2025-02-20 | 1,726.75 | 1,726.75 | 1,700.30 | 1,703.75 | 0.0M |
| 2025-02-19 | 1,737.20 | 1,737.20 | 1,717.65 | 1,723.95 | 0.0M |
| 2025-02-18 | 1,733.65 | 1,737.20 | 1,724.00 | 1,737.20 | 0.0M |
| 2025-02-17 | 1,722.80 | 1,733.80 | 1,714.00 | 1,730.10 | 0.0M |
| 2025-02-14 | 1,734.00 | 1,734.00 | 1,720.00 | 1,723.40 | 0.0M |
| 2025-02-13 | 1,730.00 | 1,741.15 | 1,730.00 | 1,724.45 | 0.0M |
| 2025-02-12 | 1,752.50 | 1,754.80 | 1,718.05 | 1,735.25 | 0.0M |
| 2025-02-11 | 1,762.50 | 1,765.65 | 1,738.45 | 1,741.15 | 0.0M |
| 2025-02-10 | 1,741.45 | 1,755.00 | 1,741.45 | 1,755.00 | 0.0M |
| 2025-02-07 | 1,739.65 | 1,742.50 | 1,724.00 | 1,736.20 | 0.0M |
| 2025-02-06 | 1,739.80 | 1,742.50 | 1,739.80 | 1,748.20 | 0.0M |
| 2025-02-05 | 1,768.15 | 1,768.15 | 1,735.00 | 1,735.90 | 0.0M |
| 2025-02-04 | 1,720.00 | 1,756.25 | 1,717.95 | 1,756.25 | 0.0M |
| 2025-02-03 | 1,714.45 | 1,715.25 | 1,703.15 | 1,715.25 | 0.0M |
| 2025-02-01 | 1,743.95 | 1,743.95 | 1,714.30 | 1,714.45 | 0.0M |
| 2025-01-31 | 1,752.10 | 1,762.85 | 1,741.10 | 1,752.15 | 0.0M |
| 2025-01-30 | 1,735.00 | 1,752.50 | 1,720.00 | 1,735.00 | 0.0M |
| 2025-01-29 | 1,721.25 | 1,745.50 | 1,720.25 | 1,739.80 | 0.1M |
| 2025-01-28 | 1,737.40 | 1,753.00 | 1,713.50 | 1,717.00 | 0.1M |
| 2025-01-27 | 1,796.15 | 1,801.50 | 1,733.00 | 1,737.40 | 0.1M |
| 2025-01-24 | 1,829.35 | 1,850.00 | 1,817.55 | 1,818.35 | 0.0M |
| 2025-01-23 | 1,846.30 | 1,850.00 | 1,833.50 | 1,834.00 | 0.0M |
| 2025-01-22 | 1,827.00 | 1,849.95 | 1,821.40 | 1,847.80 | 0.0M |
| 2025-01-21 | 1,827.00 | 1,835.30 | 1,816.75 | 1,819.80 | 0.0M |
| 2025-01-20 | 1,812.60 | 1,818.20 | 1,800.00 | 1,817.45 | 0.0M |
| 2025-01-17 | 1,775.95 | 1,814.00 | 1,775.95 | 1,812.45 | 0.0M |
| 2025-01-16 | 1,841.00 | 1,845.00 | 1,797.70 | 1,801.70 | 0.0M |
| 2025-01-15 | 1,836.65 | 1,845.00 | 1,820.25 | 1,830.95 | 0.0M |
| 2025-01-14 | 1,945.35 | 1,945.35 | 1,806.15 | 1,824.30 | 0.1M |
| 2025-01-13 | 1,992.25 | 2,006.00 | 1,970.00 | 1,983.65 | 0.1M |
| 2025-01-10 | 1,974.45 | 2,007.00 | 1,950.00 | 2,004.85 | 0.0M |
| 2025-01-09 | 1,945.05 | 1,955.00 | 1,940.50 | 1,946.15 | 0.0M |
| 2025-01-08 | 1,914.15 | 1,954.75 | 1,904.50 | 1,952.45 | 0.0M |
| 2025-01-07 | 1,958.40 | 1,960.95 | 1,920.20 | 1,923.85 | 0.0M |
| 2025-01-06 | 1,978.00 | 1,987.00 | 1,950.00 | 1,967.35 | 0.0M |
| 2025-01-03 | 1,995.00 | 2,000.00 | 1,963.00 | 1,967.60 | 0.0M |
| 2025-01-02 | 1,944.00 | 1,987.05 | 1,944.00 | 1,984.65 | 0.0M |
| 2025-01-01 | 1,940.00 | 1,950.00 | 1,934.00 | 1,942.25 | 0.0M |