1,620.70
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 | 1,597.00 | 1,629.90 | 1,597.00 | 1,620.70 | 0.0M |
| 2025-10-01 | 1,593.50 | 1,617.30 | 1,570.00 | 1,613.10 | 0.1M |
| 2025-09-30 | 1,582.80 | 1,618.10 | 1,568.00 | 1,597.50 | 5.6M |
| 2025-09-29 | 1,574.40 | 1,580.00 | 1,535.90 | 1,560.10 | 5.3M |
| 2025-09-26 | 1,601.80 | 1,601.80 | 1,541.60 | 1,549.30 | 4.8M |
| 2025-09-25 | 1,635.00 | 1,656.00 | 1,599.00 | 1,601.80 | 4.9M |
| 2025-09-24 | 1,683.00 | 1,683.10 | 1,629.00 | 1,634.70 | 1.7M |
| 2025-09-23 | 1,732.00 | 1,735.50 | 1,677.00 | 1,682.30 | 1.2M |
| 2025-09-22 | 1,734.00 | 1,762.00 | 1,711.10 | 1,732.20 | 1.1M |
| 2025-09-19 | 1,830.00 | 1,834.90 | 1,806.40 | 1,808.10 | 0.3M |
| 2025-09-18 | 1,820.00 | 1,838.00 | 1,816.20 | 1,834.60 | 0.2M |
| 2025-09-17 | 1,803.00 | 1,829.70 | 1,792.10 | 1,808.00 | 0.2M |
| 2025-09-16 | 1,778.10 | 1,798.50 | 1,769.80 | 1,793.60 | 0.1M |
| 2025-09-15 | 1,780.00 | 1,780.00 | 1,753.80 | 1,765.40 | 0.2M |
| 2025-09-12 | 1,800.00 | 1,800.00 | 1,775.00 | 1,778.80 | 0.1M |
| 2025-09-11 | 1,789.20 | 1,789.20 | 1,757.40 | 1,781.80 | 0.1M |
| 2025-09-10 | 1,725.00 | 1,789.80 | 1,725.00 | 1,781.60 | 0.2M |
| 2025-09-09 | 1,694.00 | 1,725.00 | 1,678.00 | 1,706.90 | 0.1M |
| 2025-09-08 | 1,685.70 | 1,695.00 | 1,666.30 | 1,676.80 | 0.1M |
| 2025-09-05 | 1,708.00 | 1,721.00 | 1,654.50 | 1,673.90 | 0.1M |
| 2025-09-04 | 1,754.60 | 1,755.40 | 1,698.00 | 1,702.70 | 0.1M |
| 2025-09-03 | 1,754.60 | 1,765.30 | 1,732.20 | 1,746.10 | 0.1M |
| 2025-09-02 | 1,788.90 | 1,790.80 | 1,762.60 | 1,766.40 | 0.1M |
| 2025-09-01 | 1,740.00 | 1,786.00 | 1,740.00 | 1,781.00 | 0.0M |
| 2025-08-29 | 1,752.90 | 1,771.00 | 1,737.80 | 1,740.00 | 0.0M |
| 2025-08-28 | 1,740.90 | 1,759.30 | 1,719.30 | 1,742.00 | 2.8M |
| 2025-08-26 | 1,756.80 | 1,788.00 | 1,745.60 | 1,751.20 | 5.3M |
| 2025-08-25 | 1,766.00 | 1,803.70 | 1,766.00 | 1,773.50 | 5.6M |
| 2025-08-22 | 1,732.90 | 1,758.00 | 1,728.70 | 1,751.80 | 3.3M |
| 2025-08-21 | 1,720.00 | 1,738.00 | 1,688.40 | 1,735.60 | 0.7M |
| 2025-08-20 | 1,655.00 | 1,731.90 | 1,647.00 | 1,717.30 | 0.5M |
| 2025-08-19 | 1,664.00 | 1,673.00 | 1,650.50 | 1,668.20 | 0.2M |
| 2025-08-18 | 1,664.80 | 1,673.90 | 1,651.00 | 1,664.60 | 0.1M |
| 2025-08-14 | 1,645.60 | 1,662.30 | 1,635.80 | 1,650.00 | 0.1M |
| 2025-08-13 | 1,645.30 | 1,654.20 | 1,620.00 | 1,637.10 | 0.1M |
| 2025-08-12 | 1,629.40 | 1,663.00 | 1,626.00 | 1,634.50 | 0.1M |
| 2025-08-11 | 1,607.30 | 1,641.00 | 1,595.30 | 1,626.50 | 0.1M |
| 2025-08-08 | 1,660.60 | 1,662.10 | 1,612.80 | 1,616.30 | 0.3M |
| 2025-08-07 | 1,651.80 | 1,719.30 | 1,649.30 | 1,716.20 | 0.1M |
| 2025-08-06 | 1,708.90 | 1,713.50 | 1,648.20 | 1,652.20 | 0.1M |
| 2025-08-05 | 1,749.70 | 1,753.00 | 1,712.00 | 1,718.80 | 0.0M |
| 2025-08-04 | 1,705.20 | 1,759.90 | 1,705.20 | 1,757.50 | 0.1M |
| 2025-08-01 | 1,750.80 | 1,757.40 | 1,713.50 | 1,718.10 | 0.0M |
| 2025-07-31 | 1,734.00 | 1,764.90 | 1,706.00 | 1,752.60 | 5.3M |
| 2025-07-30 | 1,720.30 | 1,756.40 | 1,716.80 | 1,752.60 | 5.6M |
| 2025-07-29 | 1,720.60 | 1,734.00 | 1,701.40 | 1,724.40 | 6.1M |
| 2025-07-28 | 1,686.10 | 1,737.00 | 1,673.20 | 1,729.50 | 4.7M |
| 2025-07-25 | 1,654.00 | 1,724.80 | 1,654.00 | 1,696.70 | 2.0M |
| 2025-07-24 | 1,832.60 | 1,855.10 | 1,681.60 | 1,684.60 | 5.0M |
| 2025-07-23 | 1,869.90 | 1,879.70 | 1,847.50 | 1,856.50 | 0.6M |
| 2025-07-22 | 1,880.80 | 1,886.90 | 1,854.10 | 1,866.60 | 0.3M |
| 2025-07-21 | 1,858.50 | 1,892.90 | 1,852.90 | 1,881.20 | 0.2M |
| 2025-07-18 | 1,860.00 | 1,889.80 | 1,842.60 | 1,868.00 | 0.2M |
| 2025-07-17 | 1,899.90 | 1,900.00 | 1,863.00 | 1,869.80 | 0.1M |
| 2025-07-16 | 1,897.00 | 1,905.00 | 1,879.90 | 1,891.90 | 0.1M |
| 2025-07-15 | 1,895.00 | 1,921.70 | 1,893.50 | 1,901.80 | 0.1M |
| 2025-07-14 | 1,874.40 | 1,903.60 | 1,850.00 | 1,885.40 | 0.1M |
| 2025-07-11 | 1,884.10 | 1,903.20 | 1,860.00 | 1,878.10 | 0.1M |
| 2025-07-10 | 1,930.40 | 1,945.00 | 1,886.00 | 1,900.00 | 0.1M |
| 2025-07-09 | 1,956.30 | 1,960.90 | 1,930.60 | 1,937.60 | 0.1M |
| 2025-07-08 | 1,962.60 | 1,995.90 | 1,947.50 | 1,956.20 | 0.1M |
| 2025-07-07 | 1,958.20 | 1,975.00 | 1,941.40 | 1,951.00 | 0.0M |
| 2025-07-04 | 1,945.10 | 1,960.10 | 1,932.80 | 1,958.20 | 0.0M |
| 2025-07-03 | 1,953.90 | 1,966.00 | 1,938.00 | 1,946.70 | 0.1M |
| 2025-07-02 | 1,938.10 | 1,965.90 | 1,925.00 | 1,938.00 | 0.1M |
| 2025-07-01 | 1,943.10 | 1,974.80 | 1,921.50 | 1,935.20 | 0.1M |
| 2025-06-30 | 1,918.00 | 1,946.00 | 1,909.00 | 1,941.00 | 0.0M |
| 2025-06-27 | 1,928.00 | 1,973.00 | 1,913.50 | 1,920.00 | 0.1M |
| 2025-06-26 | 1,890.00 | 1,909.00 | 1,873.00 | 1,902.00 | 3.6M |
| 2025-06-25 | 1,873.00 | 1,907.50 | 1,873.00 | 1,895.50 | 4.4M |
| 2025-06-24 | 1,863.50 | 1,888.00 | 1,848.50 | 1,874.00 | 6.2M |
| 2025-06-23 | 1,825.00 | 1,860.50 | 1,818.50 | 1,844.00 | 3.3M |
| 2025-06-20 | 1,802.50 | 1,847.50 | 1,790.00 | 1,841.00 | 0.7M |
| 2025-06-19 | 1,843.00 | 1,846.50 | 1,790.00 | 1,802.00 | 0.8M |
| 2025-06-18 | 1,845.00 | 1,860.50 | 1,817.50 | 1,842.00 | 0.2M |
| 2025-06-17 | 1,842.50 | 1,870.00 | 1,831.00 | 1,850.50 | 0.2M |
| 2025-06-16 | 1,804.50 | 1,860.00 | 1,802.00 | 1,842.50 | 0.3M |
| 2025-06-13 | 1,768.50 | 1,831.50 | 1,748.00 | 1,803.00 | 0.2M |
| 2025-06-12 | 1,835.50 | 1,839.00 | 1,779.50 | 1,800.00 | 0.2M |
| 2025-06-11 | 1,840.00 | 1,848.50 | 1,822.00 | 1,833.00 | 0.1M |
| 2025-06-10 | 1,835.00 | 1,900.00 | 1,830.00 | 1,840.00 | 0.4M |
| 2025-06-09 | 1,785.00 | 1,812.50 | 1,782.50 | 1,801.50 | 0.1M |
| 2025-06-06 | 1,768.50 | 1,787.50 | 1,751.50 | 1,785.00 | 0.1M |
| 2025-06-05 | 1,730.00 | 1,795.00 | 1,723.50 | 1,772.00 | 0.1M |
| 2025-06-04 | 1,738.50 | 1,738.50 | 1,703.50 | 1,731.00 | 0.1M |
| 2025-06-03 | 8,677.50 | 8,693.00 | 8,568.00 | 8,574.50 | 0.0M |
| 2025-06-02 | 8,550.00 | 8,666.00 | 8,516.00 | 8,651.00 | 0.0M |
| 2025-05-30 | 8,693.50 | 8,708.50 | 8,520.00 | 8,618.00 | 0.0M |
| 2025-05-29 | 8,540.00 | 8,692.50 | 8,529.00 | 8,668.50 | 0.9M |
| 2025-05-28 | 8,540.00 | 8,625.00 | 8,500.50 | 8,518.50 | 0.9M |
| 2025-05-27 | 8,508.50 | 8,526.50 | 8,447.00 | 8,518.00 | 1.0M |
| 2025-05-26 | 8,425.00 | 8,531.00 | 8,319.50 | 8,505.50 | 1.0M |
| 2025-05-23 | 8,391.50 | 8,505.00 | 8,279.00 | 8,383.00 | 0.2M |
| 2025-05-22 | 8,251.50 | 8,418.00 | 8,225.00 | 8,302.00 | 0.1M |
| 2025-05-21 | 8,308.00 | 8,379.00 | 8,191.50 | 8,312.50 | 0.1M |
| 2025-05-20 | 8,386.50 | 8,560.00 | 8,255.00 | 8,280.00 | 0.1M |
| 2025-05-19 | 8,419.50 | 8,436.00 | 8,286.00 | 8,314.00 | 0.0M |
| 2025-05-16 | 8,507.50 | 8,525.50 | 8,458.00 | 8,482.00 | 0.0M |
| 2025-05-15 | 8,542.50 | 8,577.50 | 8,405.00 | 8,510.00 | 0.0M |
| 2025-05-14 | 8,291.50 | 8,535.00 | 8,291.50 | 8,501.50 | 0.1M |
| 2025-05-13 | 8,422.50 | 8,430.00 | 8,256.50 | 8,313.50 | 0.0M |
| 2025-05-12 | 7,956.50 | 8,417.50 | 7,890.00 | 8,364.00 | 0.1M |
| 2025-05-09 | 7,724.00 | 7,754.00 | 7,625.00 | 7,720.00 | 0.0M |
| 2025-05-08 | 7,654.00 | 7,945.00 | 7,654.00 | 7,763.50 | 0.1M |
| 2025-05-07 | 7,418.50 | 7,650.00 | 7,373.00 | 7,629.00 | 0.1M |
| 2025-05-06 | 7,885.50 | 8,040.50 | 7,425.00 | 7,455.50 | 0.1M |
| 2025-05-05 | 7,464.00 | 7,644.00 | 7,444.50 | 7,543.00 | 0.0M |
| 2025-05-02 | 7,450.50 | 7,590.00 | 7,390.00 | 7,450.00 | 0.0M |
| 2025-04-30 | 7,447.50 | 7,560.00 | 7,328.00 | 7,351.50 | 0.0M |
| 2025-04-29 | 7,521.00 | 7,617.00 | 7,400.00 | 7,536.50 | 0.0M |
| 2025-04-28 | 7,482.50 | 7,482.50 | 7,310.00 | 7,436.00 | 0.0M |
| 2025-04-25 | 7,335.00 | 7,540.00 | 7,226.50 | 7,414.50 | 0.0M |
| 2025-04-24 | 7,449.00 | 7,629.00 | 7,253.00 | 7,270.00 | 1.1M |
| 2025-04-23 | 7,210.00 | 7,454.00 | 7,149.00 | 7,407.00 | 2.1M |
| 2025-04-22 | 6,956.00 | 7,060.00 | 6,800.00 | 6,966.00 | 1.4M |
| 2025-04-21 | 6,669.00 | 7,073.00 | 6,662.50 | 6,958.00 | 1.5M |
| 2025-04-17 | 6,462.50 | 6,685.00 | 6,281.00 | 6,622.50 | 0.4M |
| 2025-04-16 | 6,466.00 | 6,530.00 | 6,371.50 | 6,439.50 | 0.1M |
| 2025-04-15 | 6,438.00 | 6,560.50 | 6,371.50 | 6,519.50 | 0.1M |
| 2025-04-11 | 6,539.30 | 6,637.85 | 6,333.75 | 6,359.45 | 0.1M |
| 2025-04-09 | 6,300.00 | 6,400.00 | 6,201.00 | 6,366.50 | 0.0M |
| 2025-04-08 | 6,598.00 | 6,722.75 | 6,404.00 | 6,506.80 | 0.0M |
| 2025-04-07 | 6,071.00 | 6,450.60 | 6,010.10 | 6,396.85 | 0.1M |
| 2025-04-04 | 7,117.00 | 7,205.00 | 6,620.05 | 6,673.35 | 0.1M |
| 2025-04-03 | 7,686.00 | 7,686.00 | 7,191.40 | 7,214.25 | 0.1M |
| 2025-04-02 | 7,827.25 | 7,890.50 | 7,730.00 | 7,824.80 | 0.0M |
| 2025-04-01 | 8,053.30 | 8,074.60 | 7,805.80 | 7,825.60 | 0.0M |
| 2025-03-28 | 8,243.25 | 8,300.00 | 8,100.00 | 8,135.65 | 0.0M |
| 2025-03-27 | 7,980.00 | 8,214.45 | 7,968.65 | 8,167.05 | 0.8M |
| 2025-03-26 | 8,069.00 | 8,162.00 | 8,004.00 | 8,058.15 | 1.1M |
| 2025-03-25 | 7,837.80 | 8,128.65 | 7,837.80 | 8,002.60 | 1.5M |
| 2025-03-24 | 7,780.65 | 7,933.85 | 7,686.00 | 7,835.95 | 1.1M |
| 2025-03-21 | 7,400.00 | 7,858.80 | 7,399.95 | 7,783.40 | 0.3M |
| 2025-03-20 | 7,699.00 | 7,840.45 | 7,584.75 | 7,619.75 | 0.2M |
| 2025-03-19 | 7,605.00 | 7,658.50 | 7,420.00 | 7,607.45 | 0.1M |
| 2025-03-18 | 7,454.10 | 7,646.75 | 7,390.00 | 7,620.95 | 0.1M |
| 2025-03-17 | 7,334.00 | 7,439.35 | 7,298.00 | 7,416.00 | 0.0M |
| 2025-03-13 | 7,485.00 | 7,510.00 | 7,335.00 | 7,351.00 | 0.0M |
| 2025-03-12 | 7,739.25 | 7,756.40 | 7,350.00 | 7,475.85 | 0.1M |
| 2025-03-11 | 7,474.00 | 7,714.65 | 7,290.45 | 7,683.25 | 0.0M |
| 2025-03-10 | 7,738.50 | 7,738.50 | 7,551.40 | 7,606.50 | 0.0M |
| 2025-03-07 | 7,525.00 | 7,764.00 | 7,525.00 | 7,728.80 | 0.0M |
| 2025-03-06 | 7,938.65 | 7,969.20 | 7,620.30 | 7,647.55 | 0.0M |
| 2025-03-05 | 7,575.00 | 8,029.00 | 7,567.00 | 7,861.25 | 0.1M |
| 2025-03-04 | 7,316.10 | 7,450.00 | 7,211.10 | 7,285.50 | 0.0M |
| 2025-03-03 | 7,438.45 | 7,484.65 | 7,308.70 | 7,426.50 | 0.0M |
| 2025-02-28 | 7,446.90 | 7,454.35 | 7,189.75 | 7,394.50 | 0.0M |
| 2025-02-27 | 7,723.40 | 7,794.00 | 7,454.00 | 7,538.05 | 0.7M |
| 2025-02-25 | 7,655.40 | 7,770.00 | 7,562.95 | 7,692.75 | 1.2M |
| 2025-02-24 | 7,486.45 | 7,762.60 | 7,294.00 | 7,684.60 | 1.8M |
| 2025-02-21 | 7,761.00 | 7,775.45 | 7,485.00 | 7,545.45 | 0.9M |
| 2025-02-20 | 7,740.70 | 7,890.00 | 7,669.60 | 7,831.10 | 0.1M |
| 2025-02-19 | 7,773.55 | 7,907.85 | 7,624.05 | 7,834.25 | 0.1M |
| 2025-02-18 | 7,820.00 | 7,830.00 | 7,594.90 | 7,744.75 | 0.0M |
| 2025-02-17 | 7,715.30 | 7,768.70 | 7,563.60 | 7,744.75 | 0.0M |
| 2025-02-14 | 7,984.25 | 7,984.25 | 7,738.00 | 7,825.40 | 0.0M |
| 2025-02-13 | 8,100.00 | 8,119.70 | 7,884.00 | 7,929.25 | 0.0M |
| 2025-02-12 | 7,950.00 | 8,175.00 | 7,865.70 | 8,060.25 | 0.0M |
| 2025-02-11 | 8,465.95 | 8,466.00 | 8,111.70 | 8,134.50 | 0.0M |
| 2025-02-10 | 8,531.25 | 8,535.00 | 8,403.35 | 8,429.10 | 0.0M |
| 2025-02-07 | 8,534.15 | 8,653.45 | 8,484.00 | 8,556.30 | 0.0M |
| 2025-02-06 | 8,592.50 | 8,625.00 | 8,535.00 | 8,554.15 | 0.0M |
| 2025-02-05 | 8,570.00 | 8,650.00 | 8,480.05 | 8,555.75 | 0.0M |
| 2025-02-04 | 8,479.20 | 8,524.20 | 8,358.95 | 8,488.55 | 0.0M |
| 2025-02-03 | 7,884.95 | 8,392.00 | 7,884.95 | 8,382.80 | 0.0M |
| 2025-02-01 | 8,355.00 | 8,355.00 | 8,052.00 | 8,114.30 | 0.0M |
| 2025-01-31 | 8,439.95 | 8,450.05 | 8,260.00 | 8,314.70 | 0.0M |
| 2025-01-30 | 8,765.05 | 8,786.55 | 8,340.00 | 8,367.75 | 1.7M |
| 2025-01-29 | 8,535.55 | 8,812.00 | 8,517.50 | 8,765.45 | 1.0M |
| 2025-01-28 | 8,850.00 | 8,860.00 | 8,480.05 | 8,535.55 | 1.7M |
| 2025-01-27 | 9,061.40 | 9,125.85 | 8,806.20 | 8,839.25 | 1.2M |
| 2025-01-24 | 9,133.00 | 9,401.00 | 9,089.05 | 9,209.15 | 0.3M |
| 2025-01-23 | 8,724.90 | 9,277.40 | 8,667.80 | 9,170.30 | 0.4M |
| 2025-01-22 | 8,336.75 | 8,393.70 | 8,175.00 | 8,277.70 | 0.1M |
| 2025-01-21 | 8,736.65 | 8,781.10 | 8,293.45 | 8,311.70 | 0.1M |
| 2025-01-20 | 8,671.60 | 8,788.65 | 8,518.20 | 8,723.60 | 0.1M |
| 2025-01-17 | 8,750.10 | 8,820.00 | 8,655.05 | 8,692.70 | 0.0M |
| 2025-01-16 | 8,748.20 | 9,012.95 | 8,748.20 | 8,786.90 | 0.0M |
| 2025-01-15 | 8,635.55 | 8,750.00 | 8,530.00 | 8,654.50 | 0.0M |
| 2025-01-14 | 8,800.00 | 8,850.00 | 8,599.50 | 8,635.55 | 0.1M |
| 2025-01-13 | 9,279.60 | 9,300.65 | 8,727.55 | 8,757.15 | 0.1M |
| 2025-01-10 | 9,400.00 | 9,579.70 | 9,310.00 | 9,397.25 | 0.1M |
| 2025-01-09 | 9,644.30 | 9,644.30 | 9,302.80 | 9,320.60 | 0.0M |
| 2025-01-08 | 9,602.35 | 9,650.00 | 9,412.50 | 9,627.60 | 0.0M |
| 2025-01-07 | 9,650.40 | 9,812.25 | 9,617.45 | 9,660.95 | 0.0M |
| 2025-01-06 | 9,672.70 | 9,786.75 | 9,620.00 | 9,637.35 | 0.0M |
| 2025-01-03 | 9,723.65 | 9,738.00 | 9,570.00 | 9,685.75 | 0.0M |
| 2025-01-02 | 9,632.40 | 9,775.00 | 9,589.90 | 9,750.50 | 0.0M |
| 2025-01-01 | 9,621.55 | 9,699.00 | 9,571.00 | 9,637.75 | 0.0M |