1,983.30
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 | 2,013.90 | 2,025.40 | 1,964.00 | 1,983.30 | 3.4M |
| 2025-09-25 | 2,041.90 | 2,062.00 | 2,030.40 | 2,039.10 | 2.4M |
| 2025-09-24 | 2,032.00 | 2,058.80 | 2,017.90 | 2,026.50 | 0.6M |
| 2025-09-23 | 2,054.40 | 2,060.00 | 2,025.60 | 2,033.70 | 0.6M |
| 2025-09-22 | 2,106.10 | 2,117.40 | 2,020.00 | 2,031.40 | 0.5M |
| 2025-09-19 | 2,132.20 | 2,132.20 | 2,096.70 | 2,103.80 | 0.4M |
| 2025-09-18 | 2,076.70 | 2,134.50 | 2,071.50 | 2,127.60 | 0.5M |
| 2025-09-17 | 2,088.80 | 2,091.00 | 2,058.90 | 2,061.90 | 0.1M |
| 2025-09-16 | 2,128.00 | 2,135.60 | 2,080.00 | 2,097.70 | 0.1M |
| 2025-09-15 | 2,123.50 | 2,139.70 | 2,109.40 | 2,118.10 | 0.1M |
| 2025-09-12 | 2,146.60 | 2,166.80 | 2,128.60 | 2,147.60 | 0.1M |
| 2025-09-11 | 2,149.70 | 2,159.00 | 2,096.90 | 2,140.00 | 0.1M |
| 2025-09-10 | 2,130.40 | 2,149.20 | 2,118.20 | 2,144.50 | 0.1M |
| 2025-09-09 | 2,075.00 | 2,131.90 | 2,075.00 | 2,129.20 | 0.1M |
| 2025-09-08 | 2,077.80 | 2,092.30 | 2,052.60 | 2,069.50 | 0.1M |
| 2025-09-05 | 2,017.40 | 2,072.80 | 2,017.40 | 2,068.10 | 0.1M |
| 2025-09-04 | 2,018.00 | 2,026.70 | 1,993.20 | 2,007.60 | 0.0M |
| 2025-09-03 | 1,952.80 | 2,021.70 | 1,944.20 | 2,017.80 | 0.1M |
| 2025-09-02 | 1,949.30 | 1,954.00 | 1,926.90 | 1,935.50 | 0.0M |
| 2025-09-01 | 1,944.20 | 1,955.60 | 1,929.30 | 1,944.20 | 0.0M |
| 2025-08-29 | 1,955.30 | 1,960.00 | 1,936.10 | 1,936.40 | 0.0M |
| 2025-08-28 | 1,958.30 | 1,967.00 | 1,938.40 | 1,942.60 | 1.9M |
| 2025-08-26 | 1,971.70 | 1,984.90 | 1,944.00 | 1,962.50 | 2.7M |
| 2025-08-25 | 1,954.40 | 1,972.70 | 1,942.80 | 1,964.00 | 2.6M |
| 2025-08-22 | 1,952.80 | 1,970.30 | 1,942.60 | 1,948.60 | 1.6M |
| 2025-08-21 | 1,935.80 | 1,979.00 | 1,914.50 | 1,951.90 | 1.3M |
| 2025-08-20 | 1,959.50 | 1,974.80 | 1,935.30 | 1,939.00 | 0.3M |
| 2025-08-19 | 1,980.20 | 1,988.10 | 1,944.00 | 1,959.30 | 0.4M |
| 2025-08-18 | 2,031.70 | 2,053.00 | 1,963.30 | 1,990.40 | 0.2M |
| 2025-08-14 | 2,054.80 | 2,063.10 | 2,035.00 | 2,055.20 | 0.0M |
| 2025-08-13 | 2,063.10 | 2,079.00 | 2,037.70 | 2,044.40 | 0.1M |
| 2025-08-12 | 2,065.20 | 2,084.50 | 2,048.00 | 2,069.30 | 0.0M |
| 2025-08-11 | 2,026.50 | 2,077.60 | 2,024.50 | 2,067.00 | 0.0M |
| 2025-08-08 | 2,073.80 | 2,073.80 | 2,032.90 | 2,033.30 | 0.0M |
| 2025-08-07 | 2,046.60 | 2,081.90 | 2,035.00 | 2,078.00 | 0.0M |
| 2025-08-06 | 2,028.00 | 2,060.70 | 2,024.00 | 2,043.70 | 0.0M |
| 2025-08-05 | 2,088.90 | 2,088.90 | 2,056.20 | 2,072.70 | 0.0M |
| 2025-08-04 | 2,083.90 | 2,112.50 | 2,083.70 | 2,095.50 | 0.0M |
| 2025-08-01 | 2,150.80 | 2,151.20 | 2,072.50 | 2,083.90 | 0.1M |
| 2025-07-31 | 2,145.00 | 2,190.00 | 2,131.40 | 2,145.30 | 2.6M |
| 2025-07-30 | 2,173.70 | 2,183.00 | 2,157.90 | 2,164.60 | 2.1M |
| 2025-07-29 | 2,157.90 | 2,183.00 | 2,130.60 | 2,173.80 | 2.2M |
| 2025-07-28 | 2,160.70 | 2,192.30 | 2,150.00 | 2,157.60 | 1.8M |
| 2025-07-25 | 2,148.10 | 2,180.00 | 2,145.30 | 2,159.30 | 0.4M |
| 2025-07-24 | 2,152.50 | 2,172.60 | 2,141.00 | 2,159.90 | 1.6M |
| 2025-07-23 | 2,164.90 | 2,182.00 | 2,145.40 | 2,155.80 | 0.3M |
| 2025-07-22 | 2,206.30 | 2,206.30 | 2,162.50 | 2,171.30 | 0.2M |
| 2025-07-21 | 2,243.90 | 2,256.90 | 2,194.90 | 2,202.60 | 0.2M |
| 2025-07-18 | 2,248.00 | 2,270.40 | 2,215.10 | 2,245.00 | 0.2M |
| 2025-07-17 | 2,240.40 | 2,285.30 | 2,198.60 | 2,246.00 | 0.6M |
| 2025-07-16 | 2,233.70 | 2,252.00 | 2,214.50 | 2,221.60 | 0.0M |
| 2025-07-15 | 2,215.00 | 2,240.00 | 2,179.90 | 2,242.50 | 0.0M |
| 2025-07-14 | 2,184.30 | 2,244.30 | 2,182.00 | 2,232.90 | 0.0M |
| 2025-07-11 | 2,111.60 | 2,303.40 | 2,111.60 | 2,192.60 | 1.9M |
| 2025-07-10 | 1,844.70 | 1,933.50 | 1,844.40 | 1,919.70 | 0.2M |
| 2025-07-09 | 1,833.00 | 1,849.90 | 1,812.00 | 1,833.40 | 0.1M |
| 2025-07-08 | 1,871.40 | 1,877.30 | 1,842.20 | 1,848.00 | 0.1M |
| 2025-07-07 | 1,850.50 | 1,894.10 | 1,844.00 | 1,877.90 | 0.1M |
| 2025-07-04 | 1,809.90 | 1,859.50 | 1,805.30 | 1,850.00 | 0.1M |
| 2025-07-03 | 1,785.00 | 1,800.50 | 1,781.90 | 1,799.30 | 0.0M |
| 2025-07-02 | 1,770.40 | 1,796.00 | 1,769.30 | 1,788.50 | 0.0M |
| 2025-07-01 | 1,772.50 | 1,783.30 | 1,765.20 | 1,775.00 | 0.0M |
| 2025-06-30 | 1,735.50 | 1,779.40 | 1,735.50 | 1,771.80 | 0.0M |
| 2025-06-27 | 1,757.70 | 1,757.70 | 1,730.80 | 1,733.70 | 0.0M |
| 2025-06-26 | 1,730.10 | 1,757.00 | 1,725.50 | 1,742.30 | 3.1M |
| 2025-06-25 | 1,700.80 | 1,743.00 | 1,692.90 | 1,731.00 | 4.0M |
| 2025-06-24 | 1,686.20 | 1,717.30 | 1,686.20 | 1,695.40 | 3.7M |
| 2025-06-23 | 1,653.30 | 1,716.00 | 1,638.10 | 1,695.80 | 4.2M |
| 2025-06-20 | 1,647.40 | 1,660.00 | 1,638.10 | 1,650.30 | 1.2M |
| 2025-06-19 | 1,668.00 | 1,670.70 | 1,643.50 | 1,648.80 | 0.2M |
| 2025-06-18 | 1,661.00 | 1,678.00 | 1,654.00 | 1,670.40 | 0.2M |
| 2025-06-17 | 1,689.10 | 1,696.00 | 1,655.00 | 1,665.90 | 0.2M |
| 2025-06-16 | 1,686.00 | 1,698.00 | 1,668.00 | 1,694.20 | 0.1M |
| 2025-06-13 | 1,625.70 | 1,686.00 | 1,624.80 | 1,680.00 | 0.1M |
| 2025-06-12 | 1,657.30 | 1,675.90 | 1,644.70 | 1,651.30 | 0.1M |
| 2025-06-11 | 1,610.30 | 1,654.70 | 1,605.00 | 1,650.40 | 0.1M |
| 2025-06-10 | 1,617.80 | 1,644.90 | 1,614.00 | 1,631.00 | 0.1M |
| 2025-06-09 | 1,613.50 | 1,625.00 | 1,606.50 | 1,615.80 | 0.1M |
| 2025-06-06 | 1,603.00 | 1,613.50 | 1,580.00 | 1,607.50 | 0.1M |
| 2025-06-05 | 1,547.70 | 1,603.40 | 1,545.70 | 1,598.80 | 0.2M |
| 2025-06-04 | 1,530.20 | 1,539.70 | 1,520.20 | 1,535.80 | 0.0M |
| 2025-06-03 | 1,524.90 | 1,544.60 | 1,491.50 | 1,528.20 | 0.1M |
| 2025-06-02 | 1,477.00 | 1,518.70 | 1,468.30 | 1,514.90 | 0.0M |
| 2025-05-30 | 1,440.00 | 1,483.60 | 1,430.10 | 1,476.80 | 0.1M |
| 2025-05-29 | 1,390.80 | 1,420.00 | 1,388.10 | 1,412.10 | 3.2M |
| 2025-05-28 | 1,398.10 | 1,421.50 | 1,385.20 | 1,389.80 | 3.6M |
| 2025-05-27 | 1,390.00 | 1,414.90 | 1,387.00 | 1,396.40 | 2.9M |
| 2025-05-26 | 1,393.30 | 1,441.10 | 1,379.40 | 1,399.80 | 3.9M |
| 2025-05-23 | 1,443.00 | 1,449.80 | 1,420.10 | 1,431.30 | 0.4M |
| 2025-05-22 | 1,446.50 | 1,446.50 | 1,425.00 | 1,442.60 | 0.1M |
| 2025-05-21 | 1,443.60 | 1,473.70 | 1,440.60 | 1,449.70 | 0.2M |
| 2025-05-20 | 1,449.40 | 1,468.00 | 1,435.60 | 1,445.50 | 0.2M |
| 2025-05-19 | 1,449.20 | 1,483.50 | 1,433.60 | 1,444.80 | 0.2M |
| 2025-05-16 | 1,455.00 | 1,475.80 | 1,445.00 | 1,460.20 | 0.0M |
| 2025-05-15 | 1,462.90 | 1,474.20 | 1,447.20 | 1,458.00 | 0.1M |
| 2025-05-14 | 1,428.20 | 1,460.10 | 1,425.50 | 1,455.50 | 0.1M |
| 2025-05-13 | 1,405.10 | 1,441.90 | 1,405.10 | 1,430.10 | 0.1M |
| 2025-05-12 | 1,390.00 | 1,407.60 | 1,371.70 | 1,394.60 | 0.1M |
| 2025-05-09 | 1,410.90 | 1,420.60 | 1,397.80 | 1,404.90 | 0.0M |
| 2025-05-08 | 1,453.60 | 1,471.30 | 1,420.40 | 1,424.90 | 0.0M |
| 2025-05-07 | 1,408.40 | 1,454.50 | 1,397.90 | 1,448.70 | 0.1M |
| 2025-05-06 | 1,428.40 | 1,440.10 | 1,390.00 | 1,416.20 | 0.1M |
| 2025-05-05 | 1,384.50 | 1,419.60 | 1,382.00 | 1,418.10 | 0.0M |
| 2025-05-02 | 1,408.00 | 1,408.00 | 1,380.00 | 1,385.80 | 0.0M |
| 2025-04-30 | 1,402.60 | 1,420.40 | 1,389.00 | 1,392.30 | 0.0M |
| 2025-04-29 | 1,421.90 | 1,425.70 | 1,396.00 | 1,396.10 | 0.0M |
| 2025-04-28 | 1,372.20 | 1,426.90 | 1,372.20 | 1,424.80 | 0.0M |
| 2025-04-25 | 1,434.30 | 1,434.30 | 1,368.90 | 1,373.10 | 0.0M |
| 2025-04-24 | 1,420.00 | 1,449.00 | 1,410.50 | 1,430.60 | 2.8M |
| 2025-04-23 | 1,402.70 | 1,425.50 | 1,391.20 | 1,423.10 | 2.5M |
| 2025-04-22 | 1,380.50 | 1,412.50 | 1,365.40 | 1,399.90 | 2.2M |
| 2025-04-21 | 1,354.40 | 1,380.40 | 1,345.00 | 1,378.40 | 3.4M |
| 2025-04-17 | 1,375.90 | 1,385.80 | 1,347.60 | 1,350.90 | 0.4M |
| 2025-04-16 | 1,381.70 | 1,392.30 | 1,354.20 | 1,367.80 | 0.2M |
| 2025-04-15 | 1,392.80 | 1,412.00 | 1,382.10 | 1,388.60 | 0.1M |
| 2025-04-11 | 1,436.40 | 1,441.80 | 1,372.35 | 1,389.10 | 0.1M |
| 2025-04-09 | 1,413.95 | 1,440.35 | 1,350.75 | 1,384.60 | 0.2M |
| 2025-04-08 | 1,486.75 | 1,487.60 | 1,439.45 | 1,455.65 | 0.1M |
| 2025-04-07 | 1,371.05 | 1,481.50 | 1,371.05 | 1,457.30 | 0.1M |
| 2025-04-04 | 1,552.00 | 1,553.60 | 1,479.25 | 1,509.90 | 0.1M |
| 2025-04-03 | 1,578.30 | 1,594.25 | 1,537.50 | 1,556.90 | 0.1M |
| 2025-04-02 | 1,523.40 | 1,544.60 | 1,507.05 | 1,532.85 | 0.1M |
| 2025-04-01 | 1,556.00 | 1,570.40 | 1,516.20 | 1,522.90 | 0.0M |
| 2025-03-28 | 1,551.05 | 1,560.45 | 1,526.00 | 1,555.15 | 0.0M |
| 2025-03-27 | 1,470.15 | 1,533.25 | 1,456.80 | 1,525.85 | 2.3M |
| 2025-03-26 | 1,497.50 | 1,497.50 | 1,463.40 | 1,471.55 | 2.0M |
| 2025-03-25 | 1,490.60 | 1,511.90 | 1,478.55 | 1,488.30 | 2.7M |
| 2025-03-24 | 1,516.00 | 1,520.70 | 1,485.00 | 1,497.60 | 2.1M |
| 2025-03-21 | 1,501.20 | 1,521.60 | 1,499.05 | 1,518.05 | 0.5M |
| 2025-03-20 | 1,501.00 | 1,508.50 | 1,483.95 | 1,491.75 | 0.4M |
| 2025-03-19 | 1,467.75 | 1,497.95 | 1,457.10 | 1,496.25 | 0.1M |
| 2025-03-18 | 1,451.25 | 1,471.45 | 1,444.95 | 1,467.85 | 0.1M |
| 2025-03-17 | 1,418.50 | 1,448.20 | 1,416.15 | 1,441.85 | 0.1M |
| 2025-03-13 | 1,429.60 | 1,432.70 | 1,411.55 | 1,415.30 | 0.0M |
| 2025-03-12 | 1,410.05 | 1,435.70 | 1,380.00 | 1,431.25 | 0.1M |
| 2025-03-11 | 1,407.20 | 1,435.00 | 1,406.00 | 1,414.30 | 0.1M |
| 2025-03-10 | 1,420.00 | 1,420.00 | 1,397.60 | 1,411.75 | 0.0M |
| 2025-03-07 | 1,393.75 | 1,425.55 | 1,393.05 | 1,412.10 | 0.0M |
| 2025-03-06 | 1,407.05 | 1,416.00 | 1,395.95 | 1,409.10 | 0.0M |
| 2025-03-05 | 1,346.60 | 1,400.00 | 1,346.60 | 1,399.00 | 0.0M |
| 2025-03-04 | 1,309.40 | 1,347.00 | 1,305.55 | 1,344.65 | 0.0M |
| 2025-03-03 | 1,304.85 | 1,331.25 | 1,296.55 | 1,328.75 | 0.0M |
| 2025-02-28 | 1,313.50 | 1,318.75 | 1,294.25 | 1,295.10 | 0.0M |
| 2025-02-27 | 1,320.00 | 1,333.95 | 1,302.20 | 1,321.65 | 1.6M |
| 2025-02-25 | 1,346.90 | 1,350.85 | 1,310.20 | 1,326.05 | 1.8M |
| 2025-02-24 | 1,314.20 | 1,361.50 | 1,297.45 | 1,335.35 | 2.3M |
| 2025-02-21 | 1,373.05 | 1,373.05 | 1,299.25 | 1,304.60 | 2.5M |
| 2025-02-20 | 1,383.90 | 1,394.00 | 1,354.00 | 1,358.35 | 0.2M |
| 2025-02-19 | 1,397.00 | 1,397.00 | 1,349.15 | 1,380.25 | 0.1M |
| 2025-02-18 | 1,389.55 | 1,397.00 | 1,371.65 | 1,387.20 | 0.1M |
| 2025-02-17 | 1,334.00 | 1,404.60 | 1,296.15 | 1,380.35 | 0.3M |
| 2025-02-14 | 1,435.00 | 1,435.00 | 1,323.00 | 1,332.35 | 0.2M |
| 2025-02-13 | 1,416.70 | 1,449.00 | 1,401.75 | 1,420.35 | 0.1M |
| 2025-02-12 | 1,457.80 | 1,462.75 | 1,402.20 | 1,417.80 | 0.1M |
| 2025-02-11 | 1,518.70 | 1,522.85 | 1,442.25 | 1,463.30 | 0.1M |
| 2025-02-10 | 1,552.10 | 1,552.10 | 1,520.00 | 1,524.80 | 0.0M |
| 2025-02-07 | 1,516.45 | 1,568.30 | 1,503.30 | 1,558.90 | 0.1M |
| 2025-02-06 | 1,517.50 | 1,531.95 | 1,505.80 | 1,512.00 | 0.0M |
| 2025-02-05 | 1,459.95 | 1,515.00 | 1,459.95 | 1,510.50 | 0.0M |
| 2025-02-04 | 1,443.45 | 1,475.40 | 1,443.45 | 1,469.80 | 0.0M |
| 2025-02-03 | 1,425.95 | 1,440.00 | 1,411.60 | 1,433.10 | 0.0M |
| 2025-02-01 | 1,460.10 | 1,462.65 | 1,436.00 | 1,449.15 | 0.0M |
| 2025-01-31 | 1,470.00 | 1,490.50 | 1,460.60 | 1,471.00 | 0.0M |
| 2025-01-30 | 1,450.00 | 1,484.75 | 1,449.60 | 1,456.35 | 1.4M |
| 2025-01-29 | 1,415.85 | 1,467.50 | 1,415.85 | 1,462.95 | 1.2M |
| 2025-01-28 | 1,403.55 | 1,427.15 | 1,377.35 | 1,408.55 | 1.7M |
| 2025-01-27 | 1,444.20 | 1,455.35 | 1,399.50 | 1,408.85 | 0.8M |
| 2025-01-24 | 1,506.55 | 1,508.15 | 1,454.75 | 1,459.25 | 0.5M |
| 2025-01-23 | 1,501.00 | 1,537.00 | 1,492.90 | 1,522.65 | 0.1M |
| 2025-01-22 | 1,512.40 | 1,514.00 | 1,483.60 | 1,512.60 | 0.1M |
| 2025-01-21 | 1,526.15 | 1,551.55 | 1,507.20 | 1,509.25 | 0.1M |
| 2025-01-20 | 1,471.20 | 1,525.85 | 1,458.00 | 1,516.10 | 0.1M |
| 2025-01-17 | 1,461.55 | 1,484.45 | 1,455.00 | 1,481.65 | 0.1M |
| 2025-01-16 | 1,494.55 | 1,502.85 | 1,471.70 | 1,474.95 | 0.0M |
| 2025-01-15 | 1,530.80 | 1,530.80 | 1,469.00 | 1,487.95 | 0.1M |
| 2025-01-14 | 1,521.60 | 1,541.20 | 1,500.00 | 1,533.35 | 0.1M |
| 2025-01-13 | 1,533.00 | 1,558.30 | 1,509.15 | 1,511.90 | 0.1M |
| 2025-01-10 | 1,605.95 | 1,606.00 | 1,551.40 | 1,553.15 | 0.0M |
| 2025-01-09 | 1,638.65 | 1,639.05 | 1,605.00 | 1,607.65 | 0.0M |
| 2025-01-08 | 1,662.60 | 1,662.60 | 1,616.95 | 1,641.10 | 0.0M |
| 2025-01-07 | 1,645.00 | 1,672.00 | 1,640.00 | 1,658.90 | 0.0M |
| 2025-01-06 | 1,643.70 | 1,652.00 | 1,628.00 | 1,637.75 | 0.0M |
| 2025-01-03 | 1,654.20 | 1,662.00 | 1,637.15 | 1,650.65 | 0.0M |
| 2025-01-02 | 1,637.10 | 1,660.15 | 1,617.70 | 1,655.55 | 0.0M |
| 2025-01-01 | 1,629.25 | 1,638.50 | 1,619.25 | 1,632.75 | 0.0M |