5,781.41
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 5,768.49 | 5,790.31 | 5,759.07 | 5,781.41 | 0.0M |
| 2025-09-26 | 5,759.01 | 5,761.12 | 5,719.66 | 5,749.21 | 0.0M |
| 2025-09-25 | 5,767.22 | 5,777.08 | 5,726.95 | 5,737.29 | 0.0M |
| 2025-09-24 | 5,764.36 | 5,789.73 | 5,747.73 | 5,781.84 | 0.0M |
| 2025-09-23 | 5,744.78 | 5,801.75 | 5,738.87 | 5,777.36 | 0.0M |
| 2025-09-22 | 5,762.78 | 5,766.39 | 5,734.97 | 5,749.10 | 0.0M |
| 2025-09-19 | 5,757.80 | 5,782.77 | 5,750.33 | 5,752.63 | 0.0M |
| 2025-09-18 | 5,701.09 | 5,770.23 | 5,698.53 | 5,765.93 | 0.0M |
| 2025-09-17 | 5,690.66 | 5,690.66 | 5,654.74 | 5,685.23 | 0.0M |
| 2025-09-16 | 5,764.39 | 5,764.39 | 5,677.10 | 5,678.17 | 0.0M |
| 2025-09-15 | 5,723.32 | 5,757.66 | 5,719.89 | 5,752.15 | 0.0M |
| 2025-09-12 | 5,713.81 | 5,725.01 | 5,687.93 | 5,703.83 | 0.0M |
| 2025-09-11 | 5,673.22 | 5,700.27 | 5,657.04 | 5,693.61 | 0.0M |
| 2025-09-10 | 5,700.58 | 5,721.64 | 5,661.79 | 5,666.00 | 0.0M |
| 2025-09-09 | 5,693.01 | 5,719.93 | 5,674.11 | 5,690.76 | 0.0M |
| 2025-09-08 | 5,665.92 | 5,684.44 | 5,644.23 | 5,678.44 | 0.0M |
| 2025-09-05 | 5,677.87 | 5,687.26 | 5,629.83 | 5,647.26 | 0.0M |
| 2025-09-04 | 5,597.30 | 5,653.07 | 5,594.36 | 5,645.41 | 0.0M |
| 2025-09-03 | 5,592.39 | 5,606.62 | 5,569.52 | 5,586.03 | 0.0M |
| 2025-09-02 | 5,659.41 | 5,659.41 | 5,559.89 | 5,559.89 | 0.0M |
| 2025-09-01 | 5,676.73 | 5,687.46 | 5,659.13 | 5,669.40 | 0.0M |
| 2025-08-29 | 5,699.12 | 5,714.46 | 5,666.01 | 5,672.71 | 0.0M |
| 2025-08-28 | 5,733.84 | 5,745.83 | 5,694.66 | 5,712.35 | 0.0M |
| 2025-08-27 | 5,739.92 | 5,756.87 | 5,704.67 | 5,722.60 | 0.0M |
| 2025-08-26 | 5,763.92 | 5,764.28 | 5,733.76 | 5,733.76 | 0.0M |
| 2025-08-25 | 5,808.64 | 5,813.56 | 5,787.04 | 5,787.04 | 0.0M |
| 2025-08-22 | 5,758.37 | 5,824.60 | 5,757.18 | 5,812.70 | 0.0M |
| 2025-08-21 | 5,771.38 | 5,778.42 | 5,742.25 | 5,754.90 | 0.0M |
| 2025-08-20 | 5,733.60 | 5,775.32 | 5,726.09 | 5,767.97 | 0.0M |
| 2025-08-19 | 5,711.74 | 5,755.19 | 5,706.90 | 5,746.47 | 0.0M |
| 2025-08-18 | 5,703.87 | 5,704.10 | 5,669.38 | 5,692.45 | 0.0M |
| 2025-08-15 | 5,721.79 | 5,729.06 | 5,687.27 | 5,699.40 | 0.0M |
| 2025-08-14 | 5,711.61 | 5,713.97 | 5,666.82 | 5,703.34 | 0.0M |
| 2025-08-13 | 5,701.35 | 5,714.30 | 5,689.80 | 5,698.16 | 0.0M |
| 2025-08-12 | 5,690.93 | 5,693.17 | 5,662.50 | 5,682.02 | 0.0M |
| 2025-08-11 | 5,706.28 | 5,706.89 | 5,674.34 | 5,678.79 | 0.0M |
| 2025-08-08 | 5,669.09 | 5,690.83 | 5,657.54 | 5,681.47 | 0.0M |
| 2025-08-07 | 5,594.64 | 5,678.04 | 5,593.09 | 5,660.76 | 0.0M |
| 2025-08-06 | 5,605.22 | 5,612.95 | 5,573.05 | 5,578.58 | 0.0M |
| 2025-08-05 | 5,618.66 | 5,621.68 | 5,588.78 | 5,596.25 | 0.0M |
| 2025-08-04 | 5,582.45 | 5,594.87 | 5,569.29 | 5,592.48 | 0.0M |
| 2025-08-01 | 5,634.10 | 5,646.37 | 5,538.72 | 5,555.68 | 0.0M |
| 2025-07-31 | 5,770.00 | 5,773.31 | 5,687.63 | 5,687.76 | 0.0M |
| 2025-07-30 | 5,784.10 | 5,792.83 | 5,757.40 | 5,757.40 | 0.0M |
| 2025-07-29 | 5,817.65 | 5,833.84 | 5,795.01 | 5,795.53 | 0.0M |
| 2025-07-28 | 5,856.09 | 5,859.52 | 5,766.37 | 5,777.31 | 0.0M |
| 2025-07-25 | 5,815.33 | 5,815.77 | 5,780.38 | 5,792.78 | 0.0M |
| 2025-07-24 | 5,850.36 | 5,866.45 | 5,831.57 | 5,835.56 | 0.0M |
| 2025-07-23 | 5,827.87 | 5,833.09 | 5,799.09 | 5,804.29 | 0.0M |
| 2025-07-22 | 5,800.93 | 5,807.76 | 5,776.61 | 5,785.49 | 0.0M |
| 2025-07-21 | 5,834.36 | 5,843.93 | 5,805.14 | 5,829.35 | 0.0M |
| 2025-07-18 | 5,833.67 | 5,853.42 | 5,821.69 | 5,825.67 | 0.0M |
| 2025-07-17 | 5,803.47 | 5,822.16 | 5,779.59 | 5,817.45 | 0.0M |
| 2025-07-16 | 5,791.83 | 5,799.66 | 5,738.51 | 5,738.51 | 0.0M |
| 2025-07-15 | 5,830.33 | 5,853.47 | 5,812.23 | 5,812.52 | 0.0M |
| 2025-07-14 | 5,786.77 | 5,806.08 | 5,778.84 | 5,806.08 | 0.0M |
| 2025-07-11 | 5,852.30 | 5,852.67 | 5,810.01 | 5,822.57 | 0.0M |
| 2025-07-10 | 5,823.70 | 5,865.29 | 5,823.70 | 5,862.11 | 0.0M |
| 2025-07-09 | 5,788.22 | 5,818.37 | 5,770.43 | 5,799.61 | 0.0M |
| 2025-07-08 | 5,782.11 | 5,789.99 | 5,743.30 | 5,784.35 | 0.0M |
| 2025-07-07 | 5,738.61 | 5,780.79 | 5,728.94 | 5,778.99 | 0.0M |
| 2025-07-04 | 5,758.74 | 5,758.74 | 5,730.52 | 5,738.24 | 0.0M |
| 2025-07-03 | 5,774.53 | 5,784.62 | 5,751.52 | 5,781.90 | 0.0M |
| 2025-07-02 | 5,756.69 | 5,761.48 | 5,712.20 | 5,758.24 | 0.0M |
| 2025-07-01 | 5,770.12 | 5,770.12 | 5,699.81 | 5,734.18 | 0.0M |
| 2025-06-30 | 5,812.23 | 5,812.49 | 5,757.35 | 5,760.29 | 0.0M |
| 2025-06-27 | 5,768.06 | 5,800.67 | 5,758.73 | 5,798.62 | 0.0M |
| 2025-06-26 | 5,732.45 | 5,744.57 | 5,709.97 | 5,723.13 | 0.0M |
| 2025-06-25 | 5,776.86 | 5,792.15 | 5,719.74 | 5,721.96 | 0.0M |
| 2025-06-24 | 5,786.28 | 5,786.73 | 5,753.25 | 5,766.84 | 0.0M |
| 2025-06-23 | 5,632.40 | 5,690.14 | 5,632.40 | 5,681.29 | 0.0M |
| 2025-06-20 | 5,667.02 | 5,707.71 | 5,640.47 | 5,654.10 | 0.0M |
| 2025-06-19 | 5,659.52 | 5,674.76 | 5,634.79 | 5,634.79 | 0.0M |
| 2025-06-18 | 5,714.50 | 5,722.88 | 5,683.48 | 5,695.67 | 0.0M |
| 2025-06-17 | 5,721.25 | 5,738.69 | 5,697.11 | 5,718.86 | 0.0M |
| 2025-06-16 | 5,745.80 | 5,768.21 | 5,733.80 | 5,758.06 | 0.0M |
| 2025-06-13 | 5,714.72 | 5,759.20 | 5,710.89 | 5,738.45 | 0.0M |
| 2025-06-12 | 5,825.85 | 5,834.91 | 5,778.90 | 5,797.19 | 0.0M |
| 2025-06-11 | 5,856.61 | 5,872.02 | 5,836.05 | 5,836.05 | 0.0M |
| 2025-06-10 | 5,817.02 | 5,857.54 | 5,808.64 | 5,854.59 | 0.0M |
| 2025-06-09 | 5,786.39 | 5,817.65 | 5,784.84 | 5,812.34 | 0.0M |
| 2025-06-06 | 5,761.74 | 5,797.62 | 5,756.02 | 5,791.98 | 0.0M |
| 2025-06-05 | 5,761.38 | 5,780.71 | 5,731.53 | 5,772.52 | 0.0M |
| 2025-06-04 | 5,754.08 | 5,787.53 | 5,745.85 | 5,763.46 | 0.0M |
| 2025-06-03 | 5,742.29 | 5,751.60 | 5,690.18 | 5,734.06 | 0.0M |
| 2025-06-02 | 5,727.46 | 5,746.97 | 5,696.34 | 5,733.14 | 0.0M |
| 2025-05-30 | 5,759.88 | 5,794.17 | 5,753.27 | 5,758.62 | 0.0M |
| 2025-05-29 | 5,799.89 | 5,813.18 | 5,751.84 | 5,764.57 | 0.0M |
| 2025-05-28 | 5,778.16 | 5,791.31 | 5,748.96 | 5,751.95 | 0.0M |
| 2025-05-27 | 5,761.18 | 5,803.69 | 5,761.18 | 5,785.38 | 0.0M |
| 2025-05-26 | 5,769.94 | 5,780.43 | 5,760.86 | 5,766.68 | 0.0M |
| 2025-05-23 | 5,771.21 | 5,783.02 | 5,626.26 | 5,703.06 | 0.0M |
| 2025-05-22 | 5,782.66 | 5,792.63 | 5,737.24 | 5,773.57 | 0.0M |
| 2025-05-21 | 5,790.14 | 5,814.47 | 5,773.76 | 5,812.97 | 0.0M |
| 2025-05-20 | 5,794.10 | 5,812.13 | 5,775.69 | 5,800.20 | 0.0M |
| 2025-05-19 | 5,772.68 | 5,787.60 | 5,747.48 | 5,787.60 | 0.0M |
| 2025-05-16 | 5,785.04 | 5,811.44 | 5,770.98 | 5,785.43 | 0.0M |
| 2025-05-15 | 5,728.60 | 5,771.85 | 5,723.31 | 5,771.85 | 0.0M |
| 2025-05-14 | 5,742.07 | 5,771.10 | 5,720.39 | 5,758.03 | 0.0M |
| 2025-05-13 | 5,714.18 | 5,747.84 | 5,705.18 | 5,745.37 | 0.0M |
| 2025-05-12 | 5,680.28 | 5,733.46 | 5,677.44 | 5,713.95 | 0.0M |
| 2025-05-09 | 5,602.99 | 5,616.39 | 5,593.03 | 5,609.32 | 0.0M |
| 2025-05-08 | 5,575.67 | 5,618.59 | 5,564.13 | 5,575.15 | 0.0M |
| 2025-05-07 | 5,519.39 | 5,544.27 | 5,513.13 | 5,538.06 | 0.0M |
| 2025-05-06 | 5,541.43 | 5,541.43 | 5,477.42 | 5,519.70 | 0.0M |
| 2025-05-05 | 5,526.07 | 5,544.97 | 5,515.24 | 5,538.62 | 0.0M |
| 2025-05-02 | 5,466.06 | 5,531.73 | 5,463.35 | 5,522.91 | 0.0M |
| 2025-04-30 | 5,426.65 | 5,433.30 | 5,336.98 | 5,410.80 | 0.0M |
| 2025-04-29 | 5,393.62 | 5,423.13 | 5,388.72 | 5,400.50 | 0.0M |
| 2025-04-28 | 5,384.09 | 5,396.51 | 5,372.93 | 5,373.33 | 0.0M |
| 2025-04-25 | 5,372.81 | 5,382.34 | 5,346.26 | 5,366.35 | 0.0M |
| 2025-04-24 | 5,303.21 | 5,335.90 | 5,278.85 | 5,329.53 | 0.0M |
| 2025-04-23 | 5,305.82 | 5,377.02 | 5,289.72 | 5,318.06 | 0.0M |
| 2025-04-22 | 5,161.25 | 5,211.79 | 5,144.76 | 5,210.82 | 0.0M |
| 2025-04-17 | 5,177.41 | 5,192.38 | 5,154.41 | 5,169.59 | 0.0M |
| 2025-04-16 | 5,144.76 | 5,195.28 | 5,128.88 | 5,193.01 | 0.0M |
| 2025-04-15 | 5,136.17 | 5,202.10 | 5,132.18 | 5,202.10 | 0.0M |
| 2025-04-14 | 5,065.32 | 5,109.12 | 5,045.26 | 5,081.36 | 0.0M |
| 2025-04-11 | 5,003.68 | 5,011.64 | 4,892.07 | 4,952.16 | 0.0M |
| 2025-04-10 | 5,085.73 | 5,152.75 | 4,952.38 | 4,952.38 | 0.0M |
| 2025-04-09 | 4,796.72 | 4,876.31 | 4,754.98 | 4,801.31 | 0.0M |
| 2025-04-08 | 4,899.56 | 4,999.62 | 4,876.23 | 4,952.65 | 0.0M |
| 2025-04-07 | 4,791.70 | 5,049.67 | 4,725.46 | 4,822.51 | 0.0M |
| 2025-04-04 | 5,235.20 | 5,244.36 | 4,985.80 | 5,057.63 | 0.0M |
| 2025-04-03 | 5,312.43 | 5,365.30 | 5,255.59 | 5,264.93 | 0.0M |
| 2025-04-02 | 5,422.46 | 5,438.07 | 5,386.24 | 5,424.84 | 0.0M |
| 2025-04-01 | 5,442.93 | 5,459.05 | 5,411.99 | 5,446.47 | 0.0M |
| 2025-03-31 | 5,438.81 | 5,440.60 | 5,380.72 | 5,408.02 | 0.0M |
| 2025-03-28 | 5,508.33 | 5,542.96 | 5,477.44 | 5,488.62 | 0.0M |
| 2025-03-27 | 5,547.75 | 5,556.87 | 5,517.48 | 5,537.40 | 0.0M |
| 2025-03-26 | 5,600.16 | 5,600.68 | 5,555.24 | 5,561.18 | 0.0M |
| 2025-03-25 | 5,562.84 | 5,605.72 | 5,558.39 | 5,583.95 | 0.0M |
| 2025-03-24 | 5,589.32 | 5,592.94 | 5,540.71 | 5,551.07 | 0.0M |
| 2025-03-21 | 5,570.32 | 5,570.32 | 5,522.92 | 5,546.61 | 0.0M |
| 2025-03-20 | 5,631.97 | 5,639.51 | 5,571.37 | 5,588.49 | 0.0M |
| 2025-03-19 | 5,589.44 | 5,637.58 | 5,589.07 | 5,632.31 | 0.0M |
| 2025-03-18 | 5,595.73 | 5,631.03 | 5,587.38 | 5,598.31 | 0.0M |
| 2025-03-17 | 5,547.68 | 5,584.98 | 5,544.31 | 5,576.21 | 0.0M |
| 2025-03-14 | 5,476.52 | 5,557.53 | 5,469.14 | 5,545.29 | 0.0M |
| 2025-03-13 | 5,484.43 | 5,533.66 | 5,476.97 | 5,492.92 | 0.0M |
| 2025-03-12 | 5,478.00 | 5,527.69 | 5,462.39 | 5,509.31 | 0.0M |
| 2025-03-11 | 5,503.98 | 5,525.58 | 5,415.48 | 5,439.85 | 0.0M |
| 2025-03-10 | 5,610.61 | 5,611.46 | 5,482.03 | 5,491.39 | 0.0M |
| 2025-03-07 | 5,589.25 | 5,614.45 | 5,561.63 | 5,587.78 | 0.0M |
| 2025-03-06 | 5,602.15 | 5,612.21 | 5,531.11 | 5,595.91 | 0.0M |
| 2025-03-05 | 5,583.77 | 5,624.15 | 5,554.22 | 5,554.22 | 0.0M |
| 2025-03-04 | 5,593.28 | 5,606.27 | 5,510.68 | 5,520.52 | 0.0M |
| 2025-03-03 | 5,601.68 | 5,654.53 | 5,570.11 | 5,634.25 | 0.0M |
| 2025-02-28 | 5,567.16 | 5,597.48 | 5,549.23 | 5,592.94 | 0.0M |
| 2025-02-27 | 5,647.94 | 5,647.94 | 5,586.21 | 5,613.08 | 0.0M |
| 2025-02-26 | 5,653.16 | 5,686.60 | 5,634.28 | 5,677.40 | 0.0M |
| 2025-02-25 | 5,600.89 | 5,655.79 | 5,600.48 | 5,631.26 | 0.0M |
| 2025-02-24 | 5,622.47 | 5,630.98 | 5,591.72 | 5,630.01 | 0.0M |
| 2025-02-21 | 5,628.84 | 5,645.72 | 5,614.93 | 5,634.73 | 0.0M |
| 2025-02-20 | 5,626.88 | 5,658.86 | 5,611.06 | 5,622.46 | 0.0M |
| 2025-02-19 | 5,716.87 | 5,726.29 | 5,644.14 | 5,658.15 | 0.0M |
| 2025-02-18 | 5,729.85 | 5,752.32 | 5,706.89 | 5,723.03 | 0.0M |
| 2025-02-17 | 5,703.68 | 5,724.12 | 5,699.91 | 5,720.63 | 0.0M |
| 2025-02-14 | 5,695.81 | 5,722.30 | 5,692.67 | 5,704.89 | 0.0M |
| 2025-02-13 | 5,700.05 | 5,702.52 | 5,660.40 | 5,702.52 | 0.0M |
| 2025-02-12 | 5,585.94 | 5,646.38 | 5,583.62 | 5,638.98 | 0.0M |
| 2025-02-11 | 5,581.20 | 5,600.40 | 5,574.18 | 5,593.56 | 0.0M |
| 2025-02-10 | 5,533.99 | 5,580.14 | 5,533.99 | 5,569.36 | 0.0M |
| 2025-02-07 | 5,551.76 | 5,570.24 | 5,521.02 | 5,530.21 | 0.0M |
| 2025-02-06 | 5,494.02 | 5,552.05 | 5,482.39 | 5,543.65 | 0.0M |
| 2025-02-05 | 5,455.89 | 5,473.43 | 5,442.65 | 5,473.43 | 0.0M |
| 2025-02-04 | 5,449.78 | 5,475.00 | 5,418.47 | 5,471.84 | 0.0M |
| 2025-02-03 | 5,394.95 | 5,450.34 | 5,394.94 | 5,448.19 | 0.0M |
| 2025-01-31 | 5,511.83 | 5,534.96 | 5,508.52 | 5,510.14 | 0.0M |
| 2025-01-30 | 5,481.20 | 5,512.29 | 5,475.49 | 5,506.43 | 0.0M |
| 2025-01-29 | 5,488.57 | 5,489.41 | 5,459.48 | 5,461.43 | 0.0M |
| 2025-01-28 | 5,441.06 | 5,464.11 | 5,434.90 | 5,441.18 | 0.0M |
| 2025-01-27 | 5,381.31 | 5,432.66 | 5,379.63 | 5,424.59 | 0.0M |
| 2025-01-24 | 5,464.00 | 5,477.30 | 5,430.37 | 5,440.99 | 0.0M |
| 2025-01-23 | 5,450.90 | 5,460.04 | 5,441.31 | 5,455.59 | 0.0M |
| 2025-01-22 | 5,488.34 | 5,513.27 | 5,473.27 | 5,478.30 | 0.0M |
| 2025-01-21 | 5,496.16 | 5,505.56 | 5,477.48 | 5,486.98 | 0.0M |
| 2025-01-20 | 5,485.67 | 5,522.64 | 5,483.59 | 5,501.25 | 0.0M |
| 2025-01-17 | 5,454.75 | 5,487.26 | 5,446.79 | 5,476.29 | 0.0M |
| 2025-01-16 | 5,405.79 | 5,432.70 | 5,387.11 | 5,427.63 | 0.0M |
| 2025-01-15 | 5,285.04 | 5,359.82 | 5,278.92 | 5,347.44 | 0.0M |
| 2025-01-14 | 5,292.37 | 5,316.71 | 5,272.95 | 5,275.32 | 0.0M |
| 2025-01-13 | 5,272.45 | 5,275.44 | 5,229.36 | 5,266.66 | 0.0M |
| 2025-01-10 | 5,323.00 | 5,338.33 | 5,293.10 | 5,295.12 | 0.0M |
| 2025-01-09 | 5,288.02 | 5,324.85 | 5,278.39 | 5,320.70 | 0.0M |
| 2025-01-08 | 5,337.14 | 5,337.14 | 5,268.04 | 5,295.41 | 0.0M |
| 2025-01-07 | 5,318.74 | 5,356.69 | 5,313.77 | 5,334.37 | 0.0M |
| 2025-01-06 | 5,287.73 | 5,327.89 | 5,279.34 | 5,321.20 | 0.0M |
| 2025-01-03 | 5,302.32 | 5,306.10 | 5,257.35 | 5,263.61 | 0.0M |
| 2025-01-02 | 5,287.18 | 5,301.22 | 5,253.86 | 5,300.58 | 0.0M |