1,408.60
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 | 1,427.30 | 1,433.20 | 1,405.40 | 1,408.60 | 0.1M |
| 2025-09-25 | 1,443.30 | 1,455.70 | 1,424.10 | 1,426.30 | 0.1M |
| 2025-09-24 | 1,456.40 | 1,470.00 | 1,448.80 | 1,450.40 | 0.1M |
| 2025-09-23 | 1,466.00 | 1,470.00 | 1,441.30 | 1,462.20 | 0.1M |
| 2025-09-22 | 1,448.80 | 1,482.80 | 1,448.80 | 1,463.80 | 0.1M |
| 2025-09-19 | 1,460.00 | 1,476.90 | 1,442.70 | 1,447.10 | 0.2M |
| 2025-09-18 | 1,439.20 | 1,439.20 | 1,421.90 | 1,430.40 | 0.0M |
| 2025-09-17 | 1,419.30 | 1,429.00 | 1,417.50 | 1,425.40 | 0.0M |
| 2025-09-16 | 1,410.00 | 1,427.00 | 1,410.00 | 1,426.00 | 0.0M |
| 2025-09-15 | 1,417.60 | 1,425.20 | 1,412.90 | 1,413.50 | 0.0M |
| 2025-09-12 | 1,414.10 | 1,420.00 | 1,412.00 | 1,413.20 | 0.0M |
| 2025-09-11 | 1,426.00 | 1,439.80 | 1,408.10 | 1,413.20 | 0.1M |
| 2025-09-10 | 1,410.90 | 1,416.50 | 1,402.00 | 1,406.50 | 0.0M |
| 2025-09-09 | 1,370.10 | 1,399.00 | 1,370.10 | 1,398.30 | 0.0M |
| 2025-09-08 | 1,345.00 | 1,380.10 | 1,345.00 | 1,363.30 | 0.0M |
| 2025-09-05 | 1,350.00 | 1,352.60 | 1,330.00 | 1,342.00 | 0.0M |
| 2025-09-04 | 1,359.10 | 1,359.10 | 1,345.00 | 1,345.60 | 0.0M |
| 2025-09-03 | 1,354.50 | 1,359.00 | 1,350.00 | 1,352.30 | 0.0M |
| 2025-09-02 | 1,363.80 | 1,363.80 | 1,352.40 | 1,353.40 | 0.0M |
| 2025-09-01 | 1,350.00 | 1,357.90 | 1,348.20 | 1,357.00 | 0.0M |
| 2025-08-29 | 1,330.00 | 1,343.00 | 1,330.00 | 1,332.90 | 0.0M |
| 2025-08-28 | 1,330.90 | 1,351.80 | 1,323.80 | 1,330.70 | 0.4M |
| 2025-08-26 | 1,350.10 | 1,350.10 | 1,325.10 | 1,327.60 | 0.1M |
| 2025-08-25 | 1,359.20 | 1,361.00 | 1,348.30 | 1,356.60 | 0.1M |
| 2025-08-22 | 1,371.90 | 1,372.80 | 1,353.00 | 1,355.50 | 0.0M |
| 2025-08-21 | 1,391.00 | 1,392.00 | 1,373.90 | 1,377.60 | 0.0M |
| 2025-08-20 | 1,382.70 | 1,390.30 | 1,377.90 | 1,386.60 | 0.0M |
| 2025-08-19 | 1,354.60 | 1,389.00 | 1,350.00 | 1,387.80 | 0.1M |
| 2025-08-18 | 1,319.90 | 1,348.00 | 1,319.60 | 1,346.50 | 0.1M |
| 2025-08-14 | 1,336.00 | 1,336.00 | 1,310.50 | 1,319.00 | 0.0M |
| 2025-08-13 | 1,349.40 | 1,354.60 | 1,335.00 | 1,339.40 | 0.0M |
| 2025-08-12 | 1,365.20 | 1,366.80 | 1,349.00 | 1,349.00 | 0.0M |
| 2025-08-11 | 1,344.50 | 1,364.30 | 1,337.00 | 1,358.50 | 0.0M |
| 2025-08-08 | 1,366.00 | 1,367.40 | 1,336.00 | 1,342.20 | 0.0M |
| 2025-08-07 | 1,375.00 | 1,375.00 | 1,331.30 | 1,366.40 | 0.1M |
| 2025-08-06 | 1,391.00 | 1,406.20 | 1,380.80 | 1,388.20 | 0.1M |
| 2025-08-05 | 1,400.00 | 1,413.00 | 1,368.50 | 1,375.00 | 0.0M |
| 2025-08-04 | 1,382.00 | 1,416.60 | 1,375.30 | 1,410.40 | 0.0M |
| 2025-08-01 | 1,393.00 | 1,393.30 | 1,365.60 | 1,367.60 | 0.0M |
| 2025-07-31 | 1,403.80 | 1,409.70 | 1,386.90 | 1,390.00 | 0.2M |
| 2025-07-30 | 1,415.50 | 1,418.50 | 1,408.10 | 1,413.80 | 0.0M |
| 2025-07-29 | 1,395.80 | 1,414.00 | 1,390.00 | 1,412.50 | 0.0M |
| 2025-07-28 | 1,403.00 | 1,419.30 | 1,392.00 | 1,392.40 | 0.0M |
| 2025-07-25 | 1,430.10 | 1,430.10 | 1,405.70 | 1,409.30 | 0.0M |
| 2025-07-24 | 1,442.00 | 1,442.60 | 1,422.00 | 1,428.10 | 0.0M |
| 2025-07-23 | 1,449.50 | 1,451.90 | 1,437.50 | 1,441.20 | 0.0M |
| 2025-07-22 | 1,459.60 | 1,463.80 | 1,436.00 | 1,440.50 | 0.5M |
| 2025-07-21 | 1,455.40 | 1,469.00 | 1,450.00 | 1,467.90 | 0.0M |
| 2025-07-18 | 1,471.00 | 1,474.30 | 1,447.60 | 1,460.30 | 0.0M |
| 2025-07-17 | 1,473.00 | 1,482.00 | 1,469.80 | 1,471.60 | 0.0M |
| 2025-07-16 | 1,470.60 | 1,494.00 | 1,470.60 | 1,477.80 | 0.0M |
| 2025-07-15 | 1,450.00 | 1,468.20 | 1,450.00 | 1,467.20 | 0.0M |
| 2025-07-14 | 1,451.40 | 1,460.70 | 1,449.00 | 1,456.50 | 0.0M |
| 2025-07-11 | 1,462.80 | 1,462.80 | 1,451.90 | 1,454.60 | 0.0M |
| 2025-07-10 | 1,467.60 | 1,467.60 | 1,460.00 | 1,462.60 | 0.0M |
| 2025-07-09 | 1,470.00 | 1,474.00 | 1,464.10 | 1,465.80 | 0.0M |
| 2025-07-08 | 1,456.60 | 1,468.20 | 1,456.60 | 1,468.90 | 0.0M |
| 2025-07-07 | 1,440.80 | 1,445.60 | 1,440.80 | 1,456.10 | 0.0M |
| 2025-07-04 | 1,454.30 | 1,460.30 | 1,446.70 | 1,445.50 | 0.0M |
| 2025-07-03 | 1,462.00 | 1,471.70 | 1,452.00 | 1,452.60 | 0.0M |
| 2025-07-02 | 1,475.70 | 1,475.70 | 1,464.00 | 1,465.90 | 0.0M |
| 2025-07-01 | 1,475.10 | 1,475.10 | 1,468.00 | 1,468.20 | 0.0M |
| 2025-06-30 | 1,466.50 | 1,474.40 | 1,459.20 | 1,471.80 | 0.0M |
| 2025-06-27 | 1,453.30 | 1,479.00 | 1,447.80 | 1,465.80 | 0.0M |
| 2025-06-26 | 1,415.00 | 1,448.00 | 1,415.00 | 1,442.60 | 0.3M |
| 2025-06-25 | 1,414.30 | 1,418.00 | 1,405.00 | 1,411.40 | 0.1M |
| 2025-06-24 | 1,419.60 | 1,435.00 | 1,405.00 | 1,408.40 | 0.3M |
| 2025-06-23 | 1,358.30 | 1,381.00 | 1,355.60 | 1,372.60 | 0.1M |
| 2025-06-20 | 1,355.00 | 1,373.10 | 1,354.90 | 1,365.00 | 0.2M |
| 2025-06-19 | 1,382.40 | 1,382.40 | 1,349.80 | 1,355.40 | 0.1M |
| 2025-06-18 | 1,409.00 | 1,409.00 | 1,385.00 | 1,390.00 | 0.0M |
| 2025-06-17 | 1,420.40 | 1,433.10 | 1,401.50 | 1,407.50 | 0.1M |
| 2025-06-16 | 1,420.00 | 1,430.90 | 1,410.00 | 1,420.40 | 0.0M |
| 2025-06-13 | 1,430.00 | 1,438.20 | 1,417.20 | 1,425.70 | 0.1M |
| 2025-06-12 | 1,480.00 | 1,480.00 | 1,455.50 | 1,456.60 | 0.0M |
| 2025-06-11 | 1,487.00 | 1,490.00 | 1,465.00 | 1,473.40 | 0.0M |
| 2025-06-10 | 1,487.10 | 1,511.00 | 1,487.10 | 1,491.10 | 0.0M |
| 2025-06-09 | 1,492.50 | 1,492.50 | 1,479.40 | 1,481.40 | 0.0M |
| 2025-06-06 | 1,475.00 | 1,495.00 | 1,475.00 | 1,487.70 | 0.0M |
| 2025-06-05 | 1,458.40 | 1,483.10 | 1,458.30 | 1,473.60 | 0.0M |
| 2025-06-04 | 1,442.70 | 1,461.10 | 1,440.70 | 1,458.40 | 0.0M |
| 2025-06-03 | 1,480.00 | 1,480.00 | 1,449.90 | 1,451.80 | 0.0M |
| 2025-06-02 | 1,461.60 | 1,496.20 | 1,461.20 | 1,485.70 | 0.0M |
| 2025-05-30 | 1,465.00 | 1,473.90 | 1,446.50 | 1,447.80 | 0.0M |
| 2025-05-29 | 1,429.70 | 1,451.40 | 1,418.40 | 1,448.60 | 0.1M |
| 2025-05-28 | 1,413.10 | 1,437.70 | 1,413.10 | 1,419.10 | 0.1M |
| 2025-05-27 | 1,403.50 | 1,426.00 | 1,400.80 | 1,417.30 | 0.2M |
| 2025-05-26 | 1,423.90 | 1,425.00 | 1,408.00 | 1,410.10 | 0.0M |
| 2025-05-23 | 1,393.20 | 1,408.80 | 1,388.00 | 1,403.40 | 0.0M |
| 2025-05-22 | 1,396.40 | 1,419.00 | 1,371.10 | 1,382.80 | 0.1M |
| 2025-05-21 | 1,385.20 | 1,402.10 | 1,383.70 | 1,397.10 | 0.0M |
| 2025-05-20 | 1,413.30 | 1,413.30 | 1,395.60 | 1,398.20 | 0.0M |
| 2025-05-19 | 1,418.70 | 1,419.00 | 1,405.00 | 1,413.00 | 0.0M |
| 2025-05-16 | 1,415.00 | 1,434.70 | 1,411.90 | 1,420.20 | 0.0M |
| 2025-05-15 | 1,390.00 | 1,419.80 | 1,389.00 | 1,416.20 | 0.0M |
| 2025-05-14 | 1,380.80 | 1,390.20 | 1,380.80 | 1,386.20 | 0.0M |
| 2025-05-13 | 1,376.00 | 1,401.00 | 1,363.90 | 1,378.50 | 0.1M |
| 2025-05-12 | 1,380.00 | 1,381.00 | 1,360.00 | 1,377.90 | 0.1M |
| 2025-05-09 | 1,320.00 | 1,333.50 | 1,308.00 | 1,320.20 | 0.1M |
| 2025-05-08 | 1,350.00 | 1,377.00 | 1,330.20 | 1,338.10 | 0.0M |
| 2025-05-07 | 1,340.00 | 1,355.00 | 1,328.70 | 1,350.90 | 0.0M |
| 2025-05-06 | 1,385.00 | 1,394.70 | 1,327.10 | 1,330.90 | 0.0M |
| 2025-05-05 | 1,301.40 | 1,389.00 | 1,300.50 | 1,363.10 | 0.1M |
| 2025-05-02 | 1,264.80 | 1,306.00 | 1,264.80 | 1,282.60 | 0.1M |
| 2025-04-30 | 1,227.70 | 1,235.00 | 1,225.10 | 1,228.30 | 0.0M |
| 2025-04-29 | 1,232.50 | 1,232.50 | 1,225.00 | 1,227.70 | 0.0M |
| 2025-04-28 | 1,200.00 | 1,228.00 | 1,200.00 | 1,231.20 | 0.0M |
| 2025-04-25 | 1,250.00 | 1,250.00 | 1,201.60 | 1,214.50 | 0.0M |
| 2025-04-24 | 1,248.70 | 1,259.40 | 1,242.00 | 1,246.80 | 0.3M |
| 2025-04-23 | 1,241.10 | 1,253.00 | 1,227.70 | 1,251.10 | 0.1M |
| 2025-04-22 | 1,244.00 | 1,265.00 | 1,236.20 | 1,242.70 | 0.1M |
| 2025-04-21 | 1,254.90 | 1,258.00 | 1,218.40 | 1,253.40 | 0.2M |
| 2025-04-17 | 1,245.10 | 1,292.70 | 1,229.70 | 1,268.00 | 0.1M |
| 2025-04-16 | 1,219.00 | 1,249.00 | 1,215.00 | 1,246.60 | 0.0M |
| 2025-04-15 | 1,200.00 | 1,237.90 | 1,197.40 | 1,223.40 | 0.0M |
| 2025-04-11 | 1,163.00 | 1,182.20 | 1,163.00 | 1,178.20 | 0.0M |
| 2025-04-09 | 1,140.00 | 1,144.35 | 1,126.00 | 1,143.95 | 0.0M |
| 2025-04-08 | 1,157.00 | 1,165.00 | 1,129.00 | 1,145.40 | 0.0M |
| 2025-04-07 | 1,097.45 | 1,131.95 | 1,081.85 | 1,126.95 | 0.0M |
| 2025-04-04 | 1,204.20 | 1,204.20 | 1,159.85 | 1,163.60 | 0.0M |
| 2025-04-03 | 1,207.50 | 1,221.30 | 1,195.40 | 1,216.35 | 0.0M |
| 2025-04-02 | 1,189.00 | 1,213.75 | 1,189.00 | 1,212.35 | 0.0M |
| 2025-04-01 | 1,205.30 | 1,217.00 | 1,188.00 | 1,190.65 | 0.0M |
| 2025-03-28 | 1,218.70 | 1,225.00 | 1,198.80 | 1,199.85 | 0.0M |
| 2025-03-27 | 1,193.65 | 1,217.85 | 1,190.45 | 1,212.10 | 1.0M |
| 2025-03-26 | 1,192.05 | 1,217.60 | 1,192.05 | 1,197.95 | 0.2M |
| 2025-03-25 | 1,219.80 | 1,221.45 | 1,192.40 | 1,198.50 | 0.1M |
| 2025-03-24 | 1,215.00 | 1,227.85 | 1,201.25 | 1,218.30 | 0.1M |
| 2025-03-21 | 1,195.00 | 1,219.95 | 1,190.00 | 1,204.70 | 0.6M |
| 2025-03-20 | 1,194.70 | 1,195.30 | 1,177.55 | 1,192.00 | 0.0M |
| 2025-03-19 | 1,176.10 | 1,200.00 | 1,176.10 | 1,189.40 | 0.0M |
| 2025-03-18 | 1,156.30 | 1,175.90 | 1,156.30 | 1,175.45 | 0.0M |
| 2025-03-17 | 1,145.00 | 1,160.00 | 1,143.05 | 1,154.90 | 0.3M |
| 2025-03-13 | 1,136.30 | 1,156.30 | 1,136.30 | 1,137.30 | 0.0M |
| 2025-03-12 | 1,157.30 | 1,167.95 | 1,121.20 | 1,140.85 | 0.5M |
| 2025-03-11 | 1,148.50 | 1,162.30 | 1,148.50 | 1,152.95 | 0.0M |
| 2025-03-10 | 1,162.65 | 1,183.90 | 1,156.75 | 1,158.00 | 0.0M |
| 2025-03-07 | 1,152.30 | 1,172.00 | 1,152.30 | 1,158.45 | 0.0M |
| 2025-03-06 | 1,135.35 | 1,165.00 | 1,125.00 | 1,150.10 | 0.0M |
| 2025-03-05 | 1,088.40 | 1,135.65 | 1,088.40 | 1,129.80 | 0.5M |
| 2025-03-04 | 1,072.35 | 1,077.55 | 1,062.20 | 1,076.00 | 0.0M |
| 2025-03-03 | 1,108.45 | 1,108.45 | 1,058.00 | 1,072.65 | 0.0M |
| 2025-02-28 | 1,080.00 | 1,101.00 | 1,080.00 | 1,086.90 | 0.0M |
| 2025-02-27 | 1,090.00 | 1,093.70 | 1,082.45 | 1,090.55 | 0.3M |
| 2025-02-25 | 1,085.85 | 1,102.00 | 1,080.00 | 1,091.00 | 0.1M |
| 2025-02-24 | 1,085.00 | 1,094.80 | 1,080.00 | 1,084.20 | 0.0M |
| 2025-02-21 | 1,128.30 | 1,128.30 | 1,094.10 | 1,095.85 | 0.0M |
| 2025-02-20 | 1,096.10 | 1,135.05 | 1,093.75 | 1,123.40 | 0.0M |
| 2025-02-19 | 1,079.45 | 1,105.00 | 1,073.00 | 1,095.65 | 0.0M |
| 2025-02-18 | 1,092.00 | 1,098.35 | 1,077.50 | 1,096.85 | 0.0M |
| 2025-02-17 | 1,066.65 | 1,101.00 | 1,066.65 | 1,097.35 | 0.1M |
| 2025-02-14 | 1,120.00 | 1,120.00 | 1,058.00 | 1,078.00 | 0.0M |
| 2025-02-13 | 1,153.50 | 1,163.30 | 1,123.00 | 1,125.60 | 0.0M |
| 2025-02-12 | 1,151.00 | 1,156.55 | 1,119.25 | 1,146.40 | 0.0M |
| 2025-02-11 | 1,159.10 | 1,175.00 | 1,135.00 | 1,154.60 | 0.0M |
| 2025-02-10 | 1,165.15 | 1,172.25 | 1,147.00 | 1,160.05 | 0.0M |
| 2025-02-07 | 1,174.60 | 1,192.50 | 1,150.00 | 1,162.30 | 0.0M |
| 2025-02-06 | 1,169.00 | 1,182.05 | 1,160.00 | 1,180.00 | 0.1M |
| 2025-02-05 | 1,149.25 | 1,169.95 | 1,142.85 | 1,162.05 | 0.0M |
| 2025-02-04 | 1,124.00 | 1,144.65 | 1,118.25 | 1,143.20 | 0.0M |
| 2025-02-03 | 1,089.95 | 1,107.00 | 1,085.60 | 1,101.00 | 0.0M |
| 2025-02-01 | 1,123.15 | 1,132.00 | 1,083.90 | 1,100.85 | 0.0M |
| 2025-01-31 | 1,094.90 | 1,123.95 | 1,094.90 | 1,115.25 | 0.0M |
| 2025-01-30 | 1,115.95 | 1,130.70 | 1,027.85 | 1,090.85 | 0.4M |
| 2025-01-29 | 1,093.65 | 1,116.50 | 1,088.00 | 1,112.25 | 0.1M |
| 2025-01-28 | 1,098.05 | 1,110.00 | 1,074.15 | 1,093.95 | 0.1M |
| 2025-01-27 | 1,091.00 | 1,107.60 | 1,082.90 | 1,092.30 | 0.1M |
| 2025-01-24 | 1,125.00 | 1,129.95 | 1,103.15 | 1,108.55 | 0.0M |
| 2025-01-23 | 1,109.55 | 1,128.00 | 1,105.40 | 1,120.80 | 0.0M |
| 2025-01-22 | 1,125.65 | 1,125.70 | 1,096.30 | 1,118.40 | 0.0M |
| 2025-01-21 | 1,159.45 | 1,162.50 | 1,121.20 | 1,122.50 | 0.1M |
| 2025-01-20 | 1,170.00 | 1,178.40 | 1,163.20 | 1,165.05 | 0.0M |
| 2025-01-17 | 1,176.10 | 1,189.80 | 1,169.50 | 1,178.15 | 0.0M |
| 2025-01-16 | 1,194.65 | 1,199.00 | 1,165.55 | 1,169.25 | 0.0M |
| 2025-01-15 | 1,137.65 | 1,156.25 | 1,136.00 | 1,143.90 | 0.0M |
| 2025-01-14 | 1,099.00 | 1,146.90 | 1,099.00 | 1,137.65 | 0.0M |
| 2025-01-13 | 1,116.90 | 1,116.95 | 1,079.00 | 1,084.05 | 0.1M |
| 2025-01-10 | 1,139.35 | 1,150.80 | 1,126.60 | 1,128.55 | 0.0M |
| 2025-01-09 | 1,165.25 | 1,167.85 | 1,151.00 | 1,152.75 | 0.0M |
| 2025-01-08 | 1,178.60 | 1,181.40 | 1,162.05 | 1,172.35 | 0.1M |
| 2025-01-07 | 1,190.00 | 1,201.50 | 1,189.70 | 1,191.00 | 0.0M |
| 2025-01-06 | 1,219.95 | 1,221.50 | 1,179.40 | 1,182.40 | 0.0M |
| 2025-01-03 | 1,257.35 | 1,257.70 | 1,219.60 | 1,220.40 | 0.0M |
| 2025-01-02 | 1,236.70 | 1,251.55 | 1,232.50 | 1,250.25 | 0.0M |
| 2025-01-01 | 1,244.00 | 1,250.40 | 1,234.30 | 1,244.10 | 0.0M |