7,985.50
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 | 7,911.50 | 8,151.00 | 7,911.50 | 7,985.50 | 1.0M |
| 2025-09-25 | 7,997.00 | 8,165.00 | 7,992.00 | 8,085.00 | 0.7M |
| 2025-09-24 | 8,115.00 | 8,181.50 | 7,980.00 | 8,012.50 | 0.3M |
| 2025-09-23 | 8,055.00 | 8,129.50 | 7,930.00 | 8,109.00 | 0.3M |
| 2025-09-22 | 8,082.50 | 8,180.00 | 8,018.00 | 8,035.00 | 0.2M |
| 2025-09-19 | 8,018.00 | 8,166.50 | 7,988.00 | 8,098.50 | 0.2M |
| 2025-09-18 | 8,045.00 | 8,075.00 | 7,990.00 | 8,057.00 | 0.1M |
| 2025-09-17 | 7,774.50 | 8,109.00 | 7,761.00 | 7,994.00 | 0.2M |
| 2025-09-16 | 7,807.50 | 7,818.50 | 7,680.00 | 7,724.50 | 0.1M |
| 2025-09-15 | 7,855.00 | 7,956.00 | 7,804.00 | 7,832.00 | 0.1M |
| 2025-09-12 | 7,688.50 | 7,863.00 | 7,688.50 | 7,798.00 | 0.0M |
| 2025-09-11 | 7,662.00 | 7,692.00 | 7,582.50 | 7,624.00 | 0.0M |
| 2025-09-10 | 7,711.50 | 7,850.00 | 7,633.00 | 7,680.50 | 0.0M |
| 2025-09-09 | 7,708.50 | 7,708.50 | 7,532.00 | 7,671.50 | 0.0M |
| 2025-09-08 | 7,677.00 | 7,818.00 | 7,644.00 | 7,708.00 | 0.0M |
| 2025-09-05 | 7,740.00 | 7,800.00 | 7,635.50 | 7,675.00 | 0.0M |
| 2025-09-04 | 7,811.00 | 7,819.00 | 7,672.00 | 7,691.00 | 0.0M |
| 2025-09-03 | 7,725.50 | 7,790.00 | 7,590.00 | 7,781.50 | 0.0M |
| 2025-09-02 | 7,911.00 | 7,946.50 | 7,700.00 | 7,708.00 | 0.0M |
| 2025-09-01 | 7,537.50 | 7,900.00 | 7,526.50 | 7,879.50 | 0.0M |
| 2025-08-29 | 7,442.50 | 7,535.00 | 7,392.50 | 7,470.00 | 0.0M |
| 2025-08-28 | 7,748.00 | 7,749.50 | 7,410.00 | 7,426.00 | 1.3M |
| 2025-08-26 | 8,011.00 | 8,046.50 | 7,711.00 | 7,729.00 | 1.1M |
| 2025-08-25 | 8,044.00 | 8,138.00 | 8,013.00 | 8,061.00 | 0.6M |
| 2025-08-22 | 7,982.00 | 8,137.50 | 7,978.00 | 8,020.50 | 0.6M |
| 2025-08-21 | 8,310.00 | 8,321.50 | 7,942.50 | 7,986.50 | 0.3M |
| 2025-08-20 | 8,357.00 | 8,357.00 | 8,250.00 | 8,290.50 | 0.0M |
| 2025-08-19 | 8,355.50 | 8,406.50 | 8,210.50 | 8,369.50 | 0.1M |
| 2025-08-18 | 8,306.00 | 8,487.00 | 8,299.00 | 8,360.50 | 0.1M |
| 2025-08-14 | 8,639.50 | 8,639.50 | 8,125.50 | 8,201.00 | 0.1M |
| 2025-08-13 | 8,335.00 | 8,425.00 | 8,335.00 | 8,403.00 | 0.1M |
| 2025-08-12 | 7,992.50 | 8,275.00 | 7,978.00 | 8,204.00 | 0.1M |
| 2025-08-11 | 7,777.00 | 8,028.50 | 7,767.00 | 8,015.50 | 0.0M |
| 2025-08-08 | 7,880.50 | 7,922.50 | 7,740.00 | 7,765.00 | 0.0M |
| 2025-08-07 | 7,755.00 | 7,939.50 | 7,745.00 | 7,932.50 | 0.0M |
| 2025-08-06 | 7,891.00 | 7,891.00 | 7,762.00 | 7,774.50 | 0.0M |
| 2025-08-05 | 7,968.00 | 7,970.00 | 7,707.00 | 7,907.00 | 0.1M |
| 2025-08-04 | 7,800.00 | 8,090.00 | 7,800.00 | 8,012.00 | 0.1M |
| 2025-08-01 | 7,720.00 | 7,750.00 | 7,568.00 | 7,625.50 | 0.0M |
| 2025-07-31 | 7,750.00 | 7,839.50 | 7,650.50 | 7,697.50 | 0.8M |
| 2025-07-30 | 7,889.50 | 7,909.50 | 7,764.00 | 7,793.50 | 0.7M |
| 2025-07-29 | 7,740.00 | 7,868.00 | 7,620.00 | 7,845.50 | 1.0M |
| 2025-07-28 | 8,046.00 | 8,046.00 | 7,725.00 | 7,758.50 | 0.7M |
| 2025-07-25 | 8,220.00 | 8,249.50 | 8,030.00 | 8,053.00 | 0.2M |
| 2025-07-24 | 8,253.00 | 8,282.00 | 8,154.00 | 8,254.00 | 0.1M |
| 2025-07-23 | 8,177.00 | 8,290.00 | 8,076.50 | 8,277.00 | 0.1M |
| 2025-07-22 | 8,320.00 | 8,372.00 | 8,175.50 | 8,191.50 | 0.1M |
| 2025-07-21 | 8,239.50 | 8,360.00 | 8,183.00 | 8,289.50 | 0.1M |
| 2025-07-18 | 8,294.00 | 8,294.00 | 8,134.50 | 8,250.50 | 0.0M |
| 2025-07-17 | 8,425.00 | 8,459.00 | 8,250.00 | 8,294.00 | 0.0M |
| 2025-07-16 | 8,393.00 | 8,420.00 | 8,299.00 | 8,404.50 | 0.0M |
| 2025-07-15 | 8,301.00 | 8,380.00 | 8,244.50 | 8,354.00 | 0.0M |
| 2025-07-14 | 8,129.50 | 8,359.50 | 8,129.50 | 8,261.50 | 0.1M |
| 2025-07-11 | 8,337.50 | 8,357.00 | 8,066.00 | 8,087.50 | 0.1M |
| 2025-07-10 | 8,492.00 | 8,550.00 | 8,339.00 | 8,373.00 | 0.0M |
| 2025-07-09 | 8,572.50 | 8,602.50 | 8,467.00 | 8,496.50 | 0.0M |
| 2025-07-08 | 8,800.00 | 8,861.00 | 8,425.00 | 8,558.00 | 0.1M |
| 2025-07-07 | 8,915.00 | 8,978.50 | 8,790.50 | 8,806.00 | 0.0M |
| 2025-07-04 | 9,061.00 | 9,064.50 | 8,888.00 | 8,949.00 | 0.1M |
| 2025-07-03 | 9,049.50 | 9,136.50 | 9,030.50 | 9,074.00 | 0.0M |
| 2025-07-02 | 9,149.50 | 9,165.00 | 8,981.50 | 9,019.00 | 0.0M |
| 2025-07-01 | 9,044.50 | 9,190.00 | 8,937.00 | 9,138.00 | 0.0M |
| 2025-06-30 | 8,992.50 | 9,111.00 | 8,983.50 | 9,029.00 | 0.0M |
| 2025-06-27 | 8,900.00 | 9,142.00 | 8,860.00 | 8,941.50 | 0.1M |
| 2025-06-26 | 8,735.00 | 8,905.00 | 8,666.50 | 8,872.00 | 0.3M |
| 2025-06-25 | 8,398.50 | 8,875.00 | 8,326.00 | 8,733.50 | 2.5M |
| 2025-06-24 | 8,284.50 | 8,396.50 | 8,106.00 | 8,282.00 | 1.3M |
| 2025-06-23 | 8,121.00 | 8,386.50 | 8,112.00 | 8,334.50 | 0.8M |
| 2025-06-20 | 7,842.00 | 8,170.00 | 7,766.00 | 8,148.50 | 0.6M |
| 2025-06-19 | 8,005.00 | 8,027.00 | 7,807.50 | 7,829.00 | 0.2M |
| 2025-06-18 | 7,995.00 | 8,100.00 | 7,941.00 | 8,001.50 | 0.2M |
| 2025-06-17 | 7,890.00 | 8,078.00 | 7,812.50 | 7,993.50 | 0.2M |
| 2025-06-16 | 7,740.00 | 7,894.50 | 7,690.00 | 7,879.50 | 0.1M |
| 2025-06-13 | 7,482.00 | 7,747.00 | 7,482.00 | 7,632.00 | 0.1M |
| 2025-06-12 | 7,619.50 | 7,750.00 | 7,553.50 | 7,579.50 | 0.1M |
| 2025-06-11 | 7,956.50 | 7,989.00 | 7,640.00 | 7,760.50 | 0.1M |
| 2025-06-10 | 8,009.50 | 8,050.00 | 7,820.00 | 7,959.50 | 0.1M |
| 2025-06-09 | 7,610.00 | 8,022.50 | 7,594.00 | 8,000.50 | 0.1M |
| 2025-06-06 | 7,198.50 | 7,575.00 | 7,184.50 | 7,491.50 | 0.1M |
| 2025-06-05 | 6,964.50 | 7,199.00 | 6,962.00 | 7,178.50 | 0.0M |
| 2025-06-04 | 6,942.00 | 7,033.00 | 6,844.50 | 6,961.00 | 0.0M |
| 2025-06-03 | 6,835.00 | 7,017.00 | 6,780.50 | 6,907.00 | 0.0M |
| 2025-06-02 | 6,666.00 | 6,807.00 | 6,633.50 | 6,765.50 | 0.0M |
| 2025-05-30 | 6,700.00 | 6,769.00 | 6,648.50 | 6,666.50 | 0.0M |
| 2025-05-29 | 6,519.00 | 6,689.00 | 6,512.00 | 6,615.50 | 0.8M |
| 2025-05-28 | 6,470.00 | 6,544.00 | 6,448.50 | 6,504.50 | 0.5M |
| 2025-05-27 | 6,469.00 | 6,502.00 | 6,421.50 | 6,456.00 | 0.6M |
| 2025-05-26 | 6,566.50 | 6,598.50 | 6,448.00 | 6,486.50 | 0.6M |
| 2025-05-23 | 6,414.00 | 6,604.00 | 6,357.00 | 6,544.00 | 0.3M |
| 2025-05-22 | 6,396.50 | 6,465.50 | 6,290.00 | 6,422.00 | 0.1M |
| 2025-05-21 | 6,419.00 | 6,471.50 | 6,345.00 | 6,421.00 | 0.1M |
| 2025-05-20 | 6,550.00 | 6,550.00 | 6,352.00 | 6,379.50 | 0.1M |
| 2025-05-19 | 6,487.00 | 6,599.00 | 6,390.00 | 6,530.00 | 0.1M |
| 2025-05-16 | 6,293.50 | 6,562.00 | 6,279.50 | 6,494.00 | 0.1M |
| 2025-05-15 | 6,273.50 | 6,325.50 | 6,195.00 | 6,257.50 | 0.0M |
| 2025-05-14 | 6,032.00 | 6,288.00 | 5,961.50 | 6,260.00 | 0.1M |
| 2025-05-13 | 6,073.00 | 6,074.00 | 5,960.00 | 5,990.00 | 0.0M |
| 2025-05-12 | 5,846.00 | 6,180.00 | 5,822.00 | 6,131.50 | 0.1M |
| 2025-05-09 | 5,749.00 | 5,872.00 | 5,641.00 | 5,718.00 | 0.1M |
| 2025-05-08 | 6,135.50 | 6,260.00 | 6,007.00 | 6,035.50 | 0.0M |
| 2025-05-07 | 6,063.50 | 6,260.50 | 6,040.00 | 6,123.50 | 0.0M |
| 2025-05-06 | 6,327.00 | 6,368.50 | 6,049.00 | 6,058.50 | 0.0M |
| 2025-05-05 | 6,344.00 | 6,373.00 | 6,252.00 | 6,328.00 | 0.0M |
| 2025-05-02 | 6,254.00 | 6,478.50 | 6,254.00 | 6,323.00 | 0.0M |
| 2025-04-30 | 6,201.00 | 6,270.00 | 6,155.50 | 6,196.50 | 0.0M |
| 2025-04-29 | 6,282.00 | 6,376.50 | 6,268.50 | 6,280.00 | 0.0M |
| 2025-04-28 | 6,121.00 | 6,272.50 | 6,121.00 | 6,236.00 | 0.0M |
| 2025-04-25 | 6,339.50 | 6,421.00 | 5,978.50 | 6,112.50 | 0.0M |
| 2025-04-24 | 6,231.00 | 6,306.00 | 6,150.00 | 6,265.00 | 0.6M |
| 2025-04-23 | 6,015.00 | 6,260.50 | 5,942.00 | 6,176.50 | 1.0M |
| 2025-04-22 | 6,000.00 | 6,125.00 | 5,966.50 | 6,016.50 | 0.9M |
| 2025-04-21 | 5,755.50 | 5,997.50 | 5,671.50 | 5,975.50 | 0.7M |
| 2025-04-17 | 5,625.00 | 5,768.00 | 5,625.00 | 5,692.50 | 0.2M |
| 2025-04-16 | 5,637.50 | 5,696.00 | 5,586.50 | 5,660.00 | 0.1M |
| 2025-04-15 | 5,577.00 | 5,662.00 | 5,505.00 | 5,626.00 | 0.1M |
| 2025-04-11 | 5,373.35 | 5,504.20 | 5,298.00 | 5,466.75 | 0.1M |
| 2025-04-09 | 5,198.75 | 5,292.00 | 5,104.95 | 5,249.85 | 0.0M |
| 2025-04-08 | 5,233.70 | 5,307.40 | 5,196.05 | 5,237.05 | 0.1M |
| 2025-04-07 | 4,761.35 | 5,051.00 | 4,666.70 | 5,033.35 | 0.0M |
| 2025-04-04 | 5,376.55 | 5,376.55 | 5,052.50 | 5,076.65 | 0.0M |
| 2025-04-03 | 5,325.70 | 5,406.45 | 5,280.60 | 5,379.80 | 0.1M |
| 2025-04-02 | 5,274.80 | 5,489.00 | 5,250.00 | 5,434.40 | 0.2M |
| 2025-04-01 | 5,370.30 | 5,471.35 | 5,285.00 | 5,294.15 | 0.1M |
| 2025-03-28 | 5,436.30 | 5,557.40 | 5,330.00 | 5,369.45 | 0.1M |
| 2025-03-27 | 5,193.20 | 5,326.90 | 5,124.80 | 5,285.75 | 1.0M |
| 2025-03-26 | 5,191.90 | 5,235.15 | 5,108.35 | 5,176.40 | 0.9M |
| 2025-03-25 | 5,464.35 | 5,477.70 | 5,170.70 | 5,191.95 | 1.2M |
| 2025-03-24 | 5,534.00 | 5,575.00 | 5,424.35 | 5,433.80 | 0.5M |
| 2025-03-21 | 5,415.00 | 5,525.00 | 5,407.30 | 5,507.05 | 0.3M |
| 2025-03-20 | 5,300.00 | 5,481.70 | 5,195.35 | 5,422.20 | 0.7M |
| 2025-03-19 | 5,143.30 | 5,262.05 | 5,138.00 | 5,245.30 | 0.1M |
| 2025-03-18 | 5,042.65 | 5,182.00 | 5,021.00 | 5,164.85 | 0.1M |
| 2025-03-17 | 4,841.35 | 5,094.55 | 4,833.70 | 5,008.80 | 0.6M |
| 2025-03-13 | 4,784.40 | 4,885.00 | 4,686.55 | 4,833.60 | 0.1M |
| 2025-03-12 | 4,747.80 | 4,844.60 | 4,695.00 | 4,833.55 | 0.4M |
| 2025-03-11 | 4,510.40 | 4,739.40 | 4,438.85 | 4,722.00 | 0.0M |
| 2025-03-10 | 4,721.45 | 4,729.10 | 4,527.00 | 4,538.45 | 0.0M |
| 2025-03-07 | 4,675.20 | 4,799.05 | 4,675.15 | 4,694.55 | 0.0M |
| 2025-03-06 | 4,776.10 | 4,846.85 | 4,676.15 | 4,702.55 | 0.0M |
| 2025-03-05 | 4,682.50 | 4,794.35 | 4,580.00 | 4,745.65 | 0.0M |
| 2025-03-04 | 4,632.25 | 4,744.55 | 4,588.60 | 4,667.45 | 0.2M |
| 2025-03-03 | 5,062.05 | 5,097.40 | 4,752.00 | 4,763.60 | 0.1M |
| 2025-02-28 | 5,347.45 | 5,431.15 | 5,000.00 | 5,048.45 | 0.0M |
| 2025-02-27 | 5,555.45 | 5,556.00 | 5,363.15 | 5,409.00 | 1.0M |
| 2025-02-25 | 5,639.55 | 5,660.05 | 5,505.00 | 5,536.35 | 0.6M |
| 2025-02-24 | 5,534.20 | 5,598.65 | 5,500.00 | 5,574.75 | 0.5M |
| 2025-02-21 | 5,698.70 | 5,807.30 | 5,531.05 | 5,623.65 | 0.4M |
| 2025-02-20 | 5,630.00 | 5,770.40 | 5,630.00 | 5,724.85 | 0.1M |
| 2025-02-19 | 5,422.45 | 5,711.50 | 5,420.90 | 5,672.00 | 0.1M |
| 2025-02-18 | 5,559.75 | 5,562.60 | 5,400.10 | 5,471.75 | 0.1M |
| 2025-02-17 | 5,427.45 | 5,586.95 | 5,322.90 | 5,571.95 | 0.0M |
| 2025-02-14 | 5,693.60 | 5,702.70 | 5,426.80 | 5,474.30 | 0.0M |
| 2025-02-13 | 5,641.90 | 5,779.05 | 5,589.75 | 5,638.75 | 0.0M |
| 2025-02-12 | 5,552.00 | 5,700.00 | 5,401.55 | 5,588.35 | 0.0M |
| 2025-02-11 | 5,767.20 | 5,767.20 | 5,458.70 | 5,528.85 | 0.0M |
| 2025-02-10 | 5,997.00 | 5,999.60 | 5,794.90 | 5,828.05 | 0.0M |
| 2025-02-07 | 6,078.70 | 6,150.00 | 5,995.00 | 6,048.00 | 0.0M |
| 2025-02-06 | 6,172.05 | 6,223.10 | 6,050.00 | 6,054.15 | 0.0M |
| 2025-02-05 | 5,994.75 | 6,163.70 | 5,994.75 | 6,142.20 | 0.0M |
| 2025-02-04 | 5,759.10 | 5,933.25 | 5,666.00 | 5,892.70 | 0.0M |
| 2025-02-03 | 5,758.25 | 5,758.25 | 5,607.80 | 5,709.05 | 0.0M |
| 2025-02-01 | 5,735.00 | 5,809.65 | 5,648.75 | 5,768.10 | 0.0M |
| 2025-01-31 | 5,645.50 | 5,778.85 | 5,645.00 | 5,738.10 | 0.0M |
| 2025-01-30 | 5,705.00 | 5,770.00 | 5,567.35 | 5,612.40 | 0.8M |
| 2025-01-29 | 5,519.60 | 5,739.60 | 5,511.70 | 5,696.60 | 0.8M |
| 2025-01-28 | 5,640.05 | 5,677.25 | 5,405.00 | 5,534.75 | 0.9M |
| 2025-01-27 | 5,664.55 | 5,694.15 | 5,556.40 | 5,617.35 | 0.5M |
| 2025-01-24 | 5,910.85 | 5,925.35 | 5,731.05 | 5,748.60 | 0.1M |
| 2025-01-23 | 5,717.90 | 5,968.70 | 5,717.90 | 5,877.95 | 0.2M |
| 2025-01-22 | 5,555.10 | 5,774.00 | 5,489.15 | 5,752.95 | 0.3M |
| 2025-01-21 | 6,006.00 | 6,006.00 | 5,370.70 | 5,537.55 | 0.4M |
| 2025-01-20 | 6,110.20 | 6,110.20 | 5,990.00 | 6,068.50 | 0.0M |
| 2025-01-17 | 6,080.50 | 6,165.85 | 6,020.00 | 6,084.50 | 0.0M |
| 2025-01-16 | 6,049.90 | 6,247.95 | 6,049.90 | 6,158.55 | 0.0M |
| 2025-01-15 | 5,786.75 | 6,061.00 | 5,756.00 | 6,002.90 | 0.1M |
| 2025-01-14 | 5,672.70 | 5,779.50 | 5,661.90 | 5,751.65 | 0.0M |
| 2025-01-13 | 5,615.20 | 5,745.00 | 5,555.10 | 5,620.80 | 0.0M |
| 2025-01-10 | 5,899.35 | 5,917.75 | 5,680.00 | 5,691.00 | 0.0M |
| 2025-01-09 | 5,982.65 | 6,055.00 | 5,903.90 | 5,918.30 | 0.0M |
| 2025-01-08 | 6,004.30 | 6,044.80 | 5,900.00 | 5,998.90 | 0.0M |
| 2025-01-07 | 5,923.00 | 6,105.00 | 5,796.05 | 6,064.90 | 0.0M |
| 2025-01-06 | 6,218.75 | 6,228.00 | 5,847.80 | 5,874.75 | 0.0M |
| 2025-01-03 | 6,400.00 | 6,450.00 | 6,205.90 | 6,219.90 | 0.0M |
| 2025-01-02 | 6,367.50 | 6,423.55 | 6,279.50 | 6,418.85 | 0.0M |
| 2025-01-01 | 6,299.00 | 6,368.00 | 6,257.80 | 6,353.10 | 0.0M |