5,663.50
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 | 5,769.50 | 5,800.50 | 5,647.00 | 5,663.50 | 0.9M |
| 2025-09-25 | 5,802.50 | 5,852.00 | 5,767.50 | 5,779.00 | 0.9M |
| 2025-09-24 | 5,913.00 | 5,926.00 | 5,793.00 | 5,835.00 | 0.1M |
| 2025-09-23 | 5,873.00 | 5,930.00 | 5,860.00 | 5,912.00 | 0.1M |
| 2025-09-22 | 5,912.00 | 5,941.00 | 5,860.00 | 5,873.50 | 0.2M |
| 2025-09-19 | 5,904.00 | 5,933.50 | 5,873.50 | 5,891.50 | 0.1M |
| 2025-09-18 | 5,870.00 | 5,900.00 | 5,856.50 | 5,894.50 | 0.0M |
| 2025-09-17 | 5,839.50 | 5,872.50 | 5,804.00 | 5,853.00 | 0.0M |
| 2025-09-16 | 5,800.00 | 5,869.50 | 5,790.00 | 5,821.00 | 0.0M |
| 2025-09-15 | 5,804.50 | 5,817.00 | 5,756.00 | 5,788.00 | 0.0M |
| 2025-09-12 | 5,855.00 | 5,870.00 | 5,826.50 | 5,828.00 | 0.0M |
| 2025-09-11 | 5,789.50 | 5,885.00 | 5,760.00 | 5,843.00 | 0.0M |
| 2025-09-10 | 5,721.00 | 5,865.50 | 5,721.00 | 5,819.50 | 0.0M |
| 2025-09-09 | 5,762.00 | 5,775.00 | 5,666.00 | 5,703.00 | 0.0M |
| 2025-09-08 | 5,631.50 | 5,779.50 | 5,620.00 | 5,759.50 | 0.0M |
| 2025-09-05 | 5,616.50 | 5,670.00 | 5,586.50 | 5,618.00 | 0.0M |
| 2025-09-04 | 5,660.00 | 5,686.00 | 5,590.00 | 5,610.00 | 0.0M |
| 2025-09-03 | 5,582.50 | 5,672.00 | 5,582.50 | 5,631.00 | 0.0M |
| 2025-09-02 | 5,624.50 | 5,624.50 | 5,560.00 | 5,575.00 | 0.0M |
| 2025-09-01 | 5,511.50 | 5,620.00 | 5,511.50 | 5,613.00 | 0.0M |
| 2025-08-29 | 5,636.50 | 5,643.00 | 5,505.00 | 5,514.00 | 0.0M |
| 2025-08-28 | 5,734.00 | 5,734.00 | 5,606.50 | 5,621.50 | 1.0M |
| 2025-08-26 | 5,893.00 | 5,916.00 | 5,738.50 | 5,757.00 | 0.9M |
| 2025-08-25 | 5,851.00 | 5,924.00 | 5,832.50 | 5,894.00 | 0.9M |
| 2025-08-22 | 5,830.00 | 5,874.00 | 5,799.50 | 5,836.50 | 0.9M |
| 2025-08-21 | 5,735.00 | 5,844.50 | 5,702.00 | 5,826.50 | 0.3M |
| 2025-08-20 | 5,729.00 | 5,729.00 | 5,660.00 | 5,721.00 | 0.1M |
| 2025-08-19 | 5,733.00 | 5,764.50 | 5,670.00 | 5,743.50 | 0.1M |
| 2025-08-18 | 5,585.00 | 5,754.00 | 5,585.00 | 5,739.00 | 0.1M |
| 2025-08-14 | 5,538.00 | 5,565.00 | 5,450.00 | 5,528.50 | 0.0M |
| 2025-08-13 | 5,544.00 | 5,556.00 | 5,508.00 | 5,527.50 | 0.1M |
| 2025-08-12 | 5,555.00 | 5,600.50 | 5,500.00 | 5,508.00 | 0.1M |
| 2025-08-11 | 5,577.50 | 5,600.50 | 5,470.00 | 5,535.50 | 0.1M |
| 2025-08-08 | 5,661.50 | 5,661.50 | 5,571.50 | 5,581.00 | 0.0M |
| 2025-08-07 | 5,626.50 | 5,680.00 | 5,575.00 | 5,666.00 | 0.1M |
| 2025-08-06 | 5,659.00 | 5,682.00 | 5,610.50 | 5,633.00 | 0.0M |
| 2025-08-05 | 5,629.50 | 5,661.50 | 5,609.50 | 5,638.50 | 0.0M |
| 2025-08-04 | 5,641.50 | 5,691.50 | 5,582.00 | 5,664.50 | 0.0M |
| 2025-08-01 | 5,662.00 | 5,664.50 | 5,590.00 | 5,598.50 | 0.0M |
| 2025-07-31 | 5,582.00 | 5,675.00 | 5,547.00 | 5,637.50 | 0.7M |
| 2025-07-30 | 5,626.00 | 5,680.00 | 5,576.50 | 5,646.50 | 0.8M |
| 2025-07-29 | 5,544.50 | 5,664.00 | 5,528.00 | 5,626.00 | 1.5M |
| 2025-07-28 | 5,545.50 | 5,670.00 | 5,544.00 | 5,569.50 | 1.1M |
| 2025-07-25 | 5,577.00 | 5,618.00 | 5,532.00 | 5,571.50 | 0.2M |
| 2025-07-24 | 5,610.00 | 5,638.50 | 5,570.50 | 5,592.50 | 0.1M |
| 2025-07-23 | 5,616.00 | 5,660.00 | 5,608.00 | 5,646.00 | 0.1M |
| 2025-07-22 | 5,659.50 | 5,659.50 | 5,592.00 | 5,621.00 | 0.0M |
| 2025-07-21 | 5,626.50 | 5,678.00 | 5,567.50 | 5,650.00 | 0.1M |
| 2025-07-18 | 5,552.00 | 5,648.00 | 5,541.00 | 5,626.50 | 0.1M |
| 2025-07-17 | 5,379.00 | 5,579.00 | 5,373.00 | 5,550.00 | 0.2M |
| 2025-07-16 | 5,330.00 | 5,389.00 | 5,312.00 | 5,379.00 | 0.1M |
| 2025-07-15 | 5,160.00 | 5,337.50 | 5,157.00 | 5,325.50 | 0.1M |
| 2025-07-14 | 5,130.00 | 5,182.00 | 5,097.50 | 5,128.00 | 0.0M |
| 2025-07-11 | 5,227.50 | 5,235.00 | 5,124.50 | 5,149.00 | 0.0M |
| 2025-07-10 | 5,200.00 | 5,260.00 | 5,200.00 | 5,233.50 | 0.0M |
| 2025-07-09 | 5,140.00 | 5,211.50 | 5,112.00 | 5,181.50 | 0.0M |
| 2025-07-08 | 5,100.00 | 5,210.00 | 5,100.00 | 5,152.00 | 0.0M |
| 2025-07-07 | 5,054.50 | 5,150.00 | 5,038.00 | 5,040.50 | 0.0M |
| 2025-07-04 | 5,074.50 | 5,112.00 | 5,030.00 | 5,078.00 | 0.0M |
| 2025-07-03 | 5,119.00 | 5,165.00 | 5,084.50 | 5,092.50 | 0.0M |
| 2025-07-02 | 5,165.00 | 5,189.00 | 5,087.50 | 5,117.00 | 0.0M |
| 2025-07-01 | 5,228.50 | 5,258.00 | 5,161.50 | 5,193.00 | 0.0M |
| 2025-06-30 | 5,210.00 | 5,260.00 | 5,200.00 | 5,233.60 | 0.0M |
| 2025-06-27 | 5,124.50 | 5,228.50 | 5,124.50 | 5,182.30 | 0.0M |
| 2025-06-26 | 5,128.70 | 5,156.60 | 5,051.00 | 5,097.30 | 0.9M |
| 2025-06-25 | 5,110.90 | 5,154.20 | 5,089.00 | 5,124.40 | 0.9M |
| 2025-06-24 | 5,035.00 | 5,123.20 | 5,035.00 | 5,088.10 | 1.1M |
| 2025-06-23 | 4,993.40 | 5,015.60 | 4,938.80 | 4,978.00 | 0.9M |
| 2025-06-20 | 4,922.80 | 5,011.40 | 4,901.10 | 4,999.70 | 0.1M |
| 2025-06-19 | 4,971.60 | 5,034.90 | 4,906.60 | 4,912.00 | 0.1M |
| 2025-06-18 | 5,034.90 | 5,034.90 | 4,942.80 | 4,972.70 | 0.0M |
| 2025-06-17 | 4,986.00 | 5,031.10 | 4,954.80 | 5,017.10 | 0.1M |
| 2025-06-16 | 4,901.70 | 5,044.90 | 4,898.20 | 5,001.00 | 0.1M |
| 2025-06-13 | 4,981.30 | 5,039.00 | 4,966.80 | 5,000.30 | 0.0M |
| 2025-06-12 | 5,119.70 | 5,154.00 | 5,045.00 | 5,052.10 | 0.0M |
| 2025-06-11 | 5,093.90 | 5,209.90 | 5,093.90 | 5,136.50 | 0.0M |
| 2025-06-10 | 5,127.70 | 5,163.00 | 5,088.70 | 5,106.00 | 0.0M |
| 2025-06-09 | 5,052.20 | 5,180.60 | 5,040.00 | 5,159.40 | 0.1M |
| 2025-06-06 | 4,895.90 | 5,090.40 | 4,873.50 | 5,039.60 | 0.1M |
| 2025-06-05 | 4,788.90 | 4,933.30 | 4,780.00 | 4,917.60 | 0.0M |
| 2025-06-04 | 4,848.40 | 4,854.20 | 4,772.10 | 4,782.10 | 0.0M |
| 2025-06-03 | 4,887.50 | 4,985.00 | 4,838.40 | 4,843.20 | 0.0M |
| 2025-06-02 | 4,801.50 | 4,870.00 | 4,801.50 | 4,863.90 | 0.0M |
| 2025-05-30 | 4,885.50 | 4,919.50 | 4,832.50 | 4,839.40 | 0.0M |
| 2025-05-29 | 4,876.50 | 4,892.50 | 4,820.00 | 4,876.10 | 0.6M |
| 2025-05-28 | 4,840.30 | 4,916.00 | 4,817.00 | 4,862.40 | 0.8M |
| 2025-05-27 | 4,818.50 | 4,874.20 | 4,789.10 | 4,834.50 | 1.1M |
| 2025-05-26 | 4,840.50 | 4,919.70 | 4,813.70 | 4,850.00 | 1.2M |
| 2025-05-23 | 4,810.10 | 4,858.90 | 4,803.20 | 4,841.10 | 0.2M |
| 2025-05-22 | 4,811.00 | 4,879.40 | 4,775.80 | 4,821.20 | 0.1M |
| 2025-05-21 | 4,793.30 | 4,852.00 | 4,719.90 | 4,845.50 | 0.1M |
| 2025-05-20 | 4,843.50 | 4,860.10 | 4,764.20 | 4,791.40 | 0.1M |
| 2025-05-19 | 4,775.40 | 4,870.00 | 4,765.30 | 4,833.70 | 0.1M |
| 2025-05-16 | 4,737.40 | 4,805.10 | 4,722.00 | 4,775.40 | 0.1M |
| 2025-05-15 | 4,601.70 | 4,744.90 | 4,584.80 | 4,733.50 | 0.1M |
| 2025-05-14 | 4,549.70 | 4,618.80 | 4,532.50 | 4,597.20 | 0.0M |
| 2025-05-13 | 4,558.60 | 4,606.40 | 4,535.00 | 4,540.90 | 0.0M |
| 2025-05-12 | 4,420.00 | 4,592.50 | 4,420.00 | 4,570.70 | 0.0M |
| 2025-05-09 | 4,280.00 | 4,313.50 | 4,215.00 | 4,309.10 | 0.0M |
| 2025-05-08 | 4,462.20 | 4,463.20 | 4,295.00 | 4,314.10 | 0.0M |
| 2025-05-07 | 4,377.00 | 4,475.00 | 4,374.70 | 4,461.60 | 0.0M |
| 2025-05-06 | 4,483.20 | 4,530.70 | 4,365.20 | 4,370.30 | 0.0M |
| 2025-05-05 | 4,447.90 | 4,520.00 | 4,420.60 | 4,514.50 | 0.0M |
| 2025-05-02 | 4,454.40 | 4,540.00 | 4,415.00 | 4,423.00 | 0.0M |
| 2025-04-30 | 4,443.80 | 4,500.00 | 4,411.90 | 4,421.10 | 0.0M |
| 2025-04-29 | 4,474.60 | 4,543.60 | 4,436.50 | 4,458.90 | 0.0M |
| 2025-04-28 | 4,418.40 | 4,490.00 | 4,396.30 | 4,477.40 | 0.0M |
| 2025-04-25 | 4,603.30 | 4,625.00 | 4,418.40 | 4,429.40 | 0.0M |
| 2025-04-24 | 4,583.60 | 4,617.30 | 4,534.40 | 4,564.80 | 0.6M |
| 2025-04-23 | 4,526.20 | 4,655.30 | 4,511.20 | 4,591.80 | 1.2M |
| 2025-04-22 | 4,479.10 | 4,552.00 | 4,472.90 | 4,532.80 | 1.0M |
| 2025-04-21 | 4,255.00 | 4,519.30 | 4,220.00 | 4,483.80 | 1.7M |
| 2025-04-17 | 4,171.50 | 4,275.00 | 4,085.80 | 4,232.30 | 0.5M |
| 2025-04-16 | 4,148.80 | 4,168.10 | 4,105.50 | 4,156.70 | 0.1M |
| 2025-04-15 | 4,060.80 | 4,175.00 | 4,054.50 | 4,163.70 | 0.0M |
| 2025-04-11 | 3,843.75 | 4,057.00 | 3,806.10 | 4,017.00 | 0.0M |
| 2025-04-09 | 3,835.75 | 3,874.10 | 3,810.00 | 3,831.40 | 0.0M |
| 2025-04-08 | 3,889.10 | 3,902.00 | 3,810.10 | 3,874.25 | 0.0M |
| 2025-04-07 | 3,707.00 | 3,801.45 | 3,630.15 | 3,770.30 | 0.1M |
| 2025-04-04 | 4,070.05 | 4,070.05 | 3,920.15 | 3,948.15 | 0.0M |
| 2025-04-03 | 4,059.95 | 4,119.35 | 4,058.10 | 4,086.10 | 0.0M |
| 2025-04-02 | 4,011.65 | 4,114.90 | 3,988.70 | 4,109.95 | 0.0M |
| 2025-04-01 | 4,032.50 | 4,110.00 | 3,968.00 | 4,013.00 | 0.0M |
| 2025-03-28 | 4,154.30 | 4,169.75 | 4,050.05 | 4,056.65 | 0.0M |
| 2025-03-27 | 4,104.40 | 4,160.00 | 4,087.60 | 4,106.35 | 1.0M |
| 2025-03-26 | 4,181.45 | 4,209.85 | 4,090.85 | 4,101.75 | 1.1M |
| 2025-03-25 | 4,160.00 | 4,172.85 | 4,080.00 | 4,135.75 | 1.1M |
| 2025-03-24 | 4,052.00 | 4,138.30 | 4,023.00 | 4,125.20 | 0.9M |
| 2025-03-21 | 4,002.10 | 4,109.45 | 4,002.10 | 4,027.70 | 0.5M |
| 2025-03-20 | 4,046.60 | 4,071.00 | 3,979.00 | 4,002.65 | 0.3M |
| 2025-03-19 | 3,865.00 | 4,014.85 | 3,860.75 | 4,002.95 | 0.1M |
| 2025-03-18 | 3,802.55 | 3,874.40 | 3,790.95 | 3,864.35 | 0.1M |
| 2025-03-17 | 3,772.00 | 3,825.00 | 3,757.70 | 3,781.75 | 0.1M |
| 2025-03-13 | 3,799.75 | 3,800.80 | 3,690.80 | 3,754.45 | 0.0M |
| 2025-03-12 | 3,830.25 | 3,834.95 | 3,695.10 | 3,799.60 | 0.0M |
| 2025-03-11 | 3,741.35 | 3,820.00 | 3,710.00 | 3,814.50 | 0.0M |
| 2025-03-10 | 3,870.00 | 3,874.50 | 3,760.00 | 3,770.90 | 0.0M |
| 2025-03-07 | 3,871.35 | 3,937.00 | 3,852.00 | 3,871.00 | 0.0M |
| 2025-03-06 | 3,932.80 | 3,932.80 | 3,858.05 | 3,878.80 | 0.0M |
| 2025-03-05 | 3,717.80 | 3,899.75 | 3,717.80 | 3,893.35 | 0.0M |
| 2025-03-04 | 3,710.00 | 3,793.90 | 3,697.00 | 3,729.95 | 0.0M |
| 2025-03-03 | 3,672.95 | 3,775.75 | 3,669.15 | 3,756.65 | 0.0M |
| 2025-02-28 | 3,682.55 | 3,702.55 | 3,636.30 | 3,667.90 | 0.0M |
| 2025-02-27 | 3,793.90 | 3,793.90 | 3,660.05 | 3,709.25 | 0.7M |
| 2025-02-25 | 3,810.80 | 3,853.95 | 3,768.65 | 3,779.70 | 0.8M |
| 2025-02-24 | 3,794.40 | 3,830.90 | 3,741.65 | 3,802.90 | 1.3M |
| 2025-02-21 | 3,891.10 | 3,941.05 | 3,800.00 | 3,812.15 | 0.7M |
| 2025-02-20 | 3,737.95 | 3,913.00 | 3,737.95 | 3,901.15 | 0.2M |
| 2025-02-19 | 3,741.00 | 3,854.00 | 3,741.00 | 3,811.20 | 0.0M |
| 2025-02-18 | 3,767.10 | 3,780.00 | 3,710.00 | 3,764.50 | 0.0M |
| 2025-02-17 | 3,744.00 | 3,813.90 | 3,682.70 | 3,763.00 | 0.0M |
| 2025-02-14 | 3,795.60 | 3,810.00 | 3,723.25 | 3,775.10 | 0.0M |
| 2025-02-13 | 3,747.70 | 3,812.05 | 3,713.05 | 3,789.50 | 0.0M |
| 2025-02-12 | 3,704.90 | 3,796.85 | 3,605.00 | 3,738.65 | 0.1M |
| 2025-02-11 | 3,911.65 | 3,911.65 | 3,675.20 | 3,710.25 | 0.0M |
| 2025-02-10 | 3,940.15 | 3,940.15 | 3,870.00 | 3,902.00 | 0.0M |
| 2025-02-07 | 3,952.55 | 4,005.00 | 3,880.00 | 3,954.65 | 0.0M |
| 2025-02-06 | 4,035.10 | 4,076.70 | 3,966.05 | 3,971.50 | 0.0M |
| 2025-02-05 | 3,960.75 | 4,075.00 | 3,945.00 | 4,039.40 | 0.0M |
| 2025-02-04 | 3,942.25 | 3,958.40 | 3,885.70 | 3,913.75 | 0.0M |
| 2025-02-03 | 3,833.30 | 3,882.55 | 3,822.10 | 3,853.10 | 0.0M |
| 2025-02-01 | 3,910.00 | 4,038.20 | 3,817.00 | 3,953.65 | 0.0M |
| 2025-01-31 | 3,800.90 | 3,922.45 | 3,800.90 | 3,900.60 | 0.0M |
| 2025-01-30 | 3,790.80 | 3,830.85 | 3,777.65 | 3,793.20 | 0.8M |
| 2025-01-29 | 3,728.40 | 3,819.15 | 3,708.10 | 3,806.15 | 1.0M |
| 2025-01-28 | 3,768.35 | 3,795.20 | 3,688.05 | 3,705.50 | 1.2M |
| 2025-01-27 | 3,874.70 | 3,874.90 | 3,725.00 | 3,733.05 | 0.9M |
| 2025-01-24 | 4,031.95 | 4,058.00 | 3,888.25 | 3,896.45 | 0.4M |
| 2025-01-23 | 3,953.20 | 4,060.65 | 3,940.00 | 4,035.00 | 0.1M |
| 2025-01-22 | 4,063.10 | 4,063.10 | 3,947.40 | 3,982.50 | 0.1M |
| 2025-01-21 | 4,098.15 | 4,110.10 | 4,029.25 | 4,051.15 | 0.1M |
| 2025-01-20 | 4,043.15 | 4,095.00 | 4,032.00 | 4,076.85 | 0.1M |
| 2025-01-17 | 4,100.80 | 4,111.00 | 4,034.95 | 4,057.25 | 0.1M |
| 2025-01-16 | 4,100.00 | 4,142.55 | 4,075.00 | 4,115.80 | 0.0M |
| 2025-01-15 | 3,940.10 | 4,142.75 | 3,879.85 | 4,079.80 | 0.2M |
| 2025-01-14 | 3,918.80 | 3,968.10 | 3,853.70 | 3,899.30 | 0.1M |
| 2025-01-13 | 3,856.40 | 3,938.00 | 3,853.65 | 3,864.15 | 0.0M |
| 2025-01-10 | 3,977.70 | 3,980.00 | 3,876.25 | 3,883.65 | 0.0M |
| 2025-01-09 | 4,118.00 | 4,118.00 | 3,990.00 | 3,995.95 | 0.0M |
| 2025-01-08 | 4,097.75 | 4,117.05 | 4,031.95 | 4,096.70 | 0.0M |
| 2025-01-07 | 4,145.40 | 4,166.25 | 4,110.00 | 4,118.30 | 0.0M |
| 2025-01-06 | 4,265.95 | 4,265.95 | 4,071.65 | 4,133.20 | 0.0M |
| 2025-01-03 | 4,324.45 | 4,349.60 | 4,203.10 | 4,261.35 | 0.0M |
| 2025-01-02 | 4,210.75 | 4,330.00 | 4,199.95 | 4,325.55 | 0.0M |
| 2025-01-01 | 4,236.50 | 4,242.05 | 4,195.00 | 4,207.85 | 0.0M |