3,224.30
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 | 3,247.80 | 3,270.50 | 3,189.80 | 3,224.30 | 0.0M |
| 2025-10-01 | 3,053.30 | 3,265.00 | 3,053.30 | 3,247.80 | 0.2M |
| 2025-09-30 | 3,052.30 | 3,095.80 | 3,045.00 | 3,053.30 | 0.6M |
| 2025-09-29 | 3,069.90 | 3,122.00 | 3,055.00 | 3,062.80 | 0.3M |
| 2025-09-26 | 3,099.00 | 3,111.30 | 3,056.90 | 3,069.90 | 0.3M |
| 2025-09-25 | 3,082.00 | 3,115.00 | 3,060.40 | 3,099.00 | 0.1M |
| 2025-09-24 | 3,049.90 | 3,097.00 | 3,041.90 | 3,070.20 | 0.0M |
| 2025-09-23 | 3,051.00 | 3,066.20 | 3,034.00 | 3,055.70 | 0.1M |
| 2025-09-22 | 3,086.00 | 3,100.10 | 3,044.80 | 3,049.80 | 0.1M |
| 2025-09-19 | 3,136.60 | 3,139.90 | 3,055.10 | 3,074.90 | 0.1M |
| 2025-09-18 | 3,117.20 | 3,160.00 | 3,104.30 | 3,136.60 | 0.0M |
| 2025-09-17 | 3,114.00 | 3,140.50 | 3,099.00 | 3,123.90 | 0.0M |
| 2025-09-16 | 3,118.00 | 3,135.00 | 3,091.20 | 3,100.30 | 0.0M |
| 2025-09-15 | 3,087.90 | 3,120.00 | 3,071.90 | 3,109.00 | 0.0M |
| 2025-09-12 | 3,038.00 | 3,111.60 | 3,002.00 | 3,087.90 | 0.1M |
| 2025-09-11 | 3,075.00 | 3,079.50 | 3,026.10 | 3,035.10 | 0.0M |
| 2025-09-10 | 3,033.30 | 3,091.90 | 3,033.30 | 3,062.20 | 0.1M |
| 2025-09-09 | 3,032.90 | 3,052.40 | 3,019.00 | 3,033.30 | 0.1M |
| 2025-09-08 | 3,041.00 | 3,057.90 | 3,018.00 | 3,022.30 | 0.0M |
| 2025-09-05 | 3,075.00 | 3,081.70 | 3,042.20 | 3,052.40 | 0.0M |
| 2025-09-04 | 3,075.00 | 3,098.90 | 3,062.10 | 3,071.40 | 0.0M |
| 2025-09-03 | 3,139.60 | 3,139.60 | 3,060.00 | 3,075.30 | 0.1M |
| 2025-09-02 | 3,120.00 | 3,140.00 | 3,061.00 | 3,113.90 | 0.0M |
| 2025-09-01 | 3,100.00 | 3,100.00 | 3,046.50 | 3,090.60 | 0.1M |
| 2025-08-29 | 3,017.40 | 3,069.80 | 3,010.90 | 3,056.30 | 0.2M |
| 2025-08-28 | 3,041.40 | 3,054.10 | 3,001.10 | 3,017.40 | 0.1M |
| 2025-08-26 | 3,103.00 | 3,110.70 | 3,035.00 | 3,039.70 | 0.1M |
| 2025-08-25 | 3,100.00 | 3,121.90 | 3,085.00 | 3,090.10 | 0.1M |
| 2025-08-22 | 3,106.10 | 3,130.90 | 3,069.00 | 3,107.70 | 0.0M |
| 2025-08-21 | 3,113.00 | 3,127.70 | 3,102.00 | 3,115.60 | 0.0M |
| 2025-08-20 | 3,135.50 | 3,147.90 | 3,085.50 | 3,096.50 | 0.0M |
| 2025-08-19 | 3,119.20 | 3,139.30 | 3,078.00 | 3,127.40 | 0.1M |
| 2025-08-18 | 3,145.00 | 3,149.50 | 3,085.00 | 3,119.20 | 0.1M |
| 2025-08-14 | 3,147.90 | 3,147.90 | 3,048.00 | 3,118.60 | 0.1M |
| 2025-08-13 | 3,100.10 | 3,274.90 | 3,090.90 | 3,132.50 | 0.1M |
| 2025-08-12 | 3,120.20 | 3,145.60 | 3,080.00 | 3,100.90 | 0.0M |
| 2025-08-11 | 3,088.00 | 3,149.90 | 3,060.00 | 3,112.70 | 0.2M |
| 2025-08-08 | 3,150.00 | 3,163.00 | 3,070.00 | 3,088.60 | 0.0M |
| 2025-08-07 | 3,198.00 | 3,198.00 | 3,130.40 | 3,150.00 | 0.0M |
| 2025-08-06 | 3,146.00 | 3,213.70 | 3,134.10 | 3,190.50 | 0.0M |
| 2025-08-05 | 3,090.00 | 3,153.90 | 3,066.00 | 3,142.00 | 0.0M |
| 2025-08-04 | 3,091.00 | 3,107.90 | 3,025.00 | 3,069.30 | 0.1M |
| 2025-08-01 | 3,133.00 | 3,145.50 | 3,090.00 | 3,094.80 | 0.0M |
| 2025-07-31 | 3,181.10 | 3,194.00 | 3,125.00 | 3,132.60 | 0.0M |
| 2025-07-30 | 3,183.20 | 3,222.00 | 3,171.70 | 3,195.30 | 0.0M |
| 2025-07-29 | 3,210.00 | 3,234.70 | 3,162.00 | 3,183.20 | 0.0M |
| 2025-07-28 | 3,250.00 | 3,289.00 | 3,212.00 | 3,221.30 | 0.0M |
| 2025-07-25 | 3,336.50 | 3,343.50 | 3,224.00 | 3,258.90 | 0.1M |
| 2025-07-24 | 3,354.50 | 3,383.30 | 3,316.00 | 3,323.60 | 0.0M |
| 2025-07-23 | 3,338.00 | 3,368.00 | 3,311.90 | 3,354.50 | 0.0M |
| 2025-07-22 | 3,379.20 | 3,379.20 | 3,319.90 | 3,337.80 | 0.0M |
| 2025-07-21 | 3,368.00 | 3,375.90 | 3,338.00 | 3,345.70 | 0.0M |
| 2025-07-18 | 3,459.80 | 3,459.80 | 3,365.00 | 3,368.00 | 0.0M |
| 2025-07-17 | 3,386.80 | 3,465.00 | 3,377.50 | 3,447.50 | 0.1M |
| 2025-07-16 | 3,380.00 | 3,433.40 | 3,364.50 | 3,386.00 | 0.0M |
| 2025-07-15 | 3,399.80 | 3,472.00 | 3,372.80 | 3,398.20 | 0.1M |
| 2025-07-14 | 3,359.70 | 3,425.00 | 3,330.90 | 3,349.60 | 0.0M |
| 2025-07-11 | 3,405.00 | 3,454.40 | 3,352.00 | 3,359.70 | 0.0M |
| 2025-07-10 | 3,450.00 | 3,469.80 | 3,405.20 | 3,430.40 | 0.0M |
| 2025-07-09 | 3,461.00 | 3,529.40 | 3,425.10 | 3,459.10 | 0.1M |
| 2025-07-08 | 3,379.00 | 3,499.90 | 3,355.60 | 3,444.80 | 0.2M |
| 2025-07-07 | 3,316.10 | 3,376.40 | 3,284.30 | 3,353.00 | 0.1M |
| 2025-07-04 | 3,300.00 | 3,323.60 | 3,276.10 | 3,316.10 | 0.0M |
| 2025-07-03 | 3,304.10 | 3,331.40 | 3,270.00 | 3,309.80 | 0.1M |
| 2025-07-02 | 3,296.80 | 3,312.80 | 3,249.00 | 3,254.10 | 0.1M |
| 2025-07-01 | 3,317.00 | 3,340.10 | 3,290.00 | 3,296.80 | 0.0M |
| 2025-06-30 | 3,340.00 | 3,355.20 | 3,302.00 | 3,309.80 | 0.0M |
| 2025-06-27 | 3,325.00 | 3,356.90 | 3,320.00 | 3,332.10 | 0.0M |
| 2025-06-26 | 3,298.60 | 3,361.40 | 3,271.00 | 3,324.20 | 0.0M |
| 2025-06-25 | 3,280.00 | 3,318.80 | 3,256.40 | 3,298.60 | 0.1M |
| 2025-06-24 | 3,315.00 | 3,329.90 | 3,272.50 | 3,277.50 | 0.1M |
| 2025-06-23 | 3,252.00 | 3,331.50 | 3,252.00 | 3,299.50 | 0.0M |
| 2025-06-20 | 3,360.10 | 3,374.90 | 3,200.00 | 3,269.60 | 0.6M |
| 2025-06-19 | 3,391.00 | 3,440.00 | 3,350.00 | 3,360.00 | 0.0M |
| 2025-06-18 | 3,409.90 | 3,462.90 | 3,370.20 | 3,384.30 | 0.0M |
| 2025-06-17 | 3,399.80 | 3,425.00 | 3,380.60 | 3,405.60 | 0.1M |
| 2025-06-16 | 3,430.00 | 3,450.50 | 3,375.00 | 3,399.80 | 0.1M |
| 2025-06-13 | 3,370.00 | 3,469.00 | 3,369.90 | 3,443.80 | 0.0M |
| 2025-06-12 | 3,524.00 | 3,549.00 | 3,427.00 | 3,450.60 | 0.2M |
| 2025-06-11 | 3,500.00 | 3,527.20 | 3,491.00 | 3,517.20 | 0.0M |
| 2025-06-10 | 3,525.00 | 3,531.50 | 3,491.10 | 3,501.50 | 0.1M |
| 2025-06-09 | 3,550.00 | 3,550.00 | 3,496.90 | 3,509.30 | 0.0M |
| 2025-06-06 | 3,518.80 | 3,522.40 | 3,486.90 | 3,502.00 | 0.0M |
| 2025-06-05 | 3,533.00 | 3,550.00 | 3,486.20 | 3,518.80 | 0.0M |
| 2025-06-04 | 3,471.90 | 3,546.00 | 3,458.80 | 3,533.70 | 0.0M |
| 2025-06-03 | 3,474.00 | 3,486.60 | 3,406.60 | 3,437.50 | 0.0M |
| 2025-06-02 | 3,496.00 | 3,525.90 | 3,463.20 | 3,473.80 | 0.0M |
| 2025-05-30 | 3,500.00 | 3,620.00 | 3,466.10 | 3,497.90 | 0.1M |
| 2025-05-29 | 3,388.00 | 3,499.00 | 3,381.10 | 3,487.60 | 0.0M |
| 2025-05-28 | 3,413.60 | 3,430.50 | 3,369.70 | 3,388.00 | 0.2M |
| 2025-05-27 | 3,374.20 | 3,404.20 | 3,352.40 | 3,390.80 | 0.0M |
| 2025-05-26 | 3,348.90 | 3,420.40 | 3,290.00 | 3,374.20 | 0.1M |
| 2025-05-23 | 3,272.00 | 3,384.00 | 3,198.00 | 3,316.10 | 0.4M |
| 2025-05-22 | 3,272.50 | 3,309.80 | 3,240.20 | 3,266.10 | 0.0M |
| 2025-05-21 | 3,284.90 | 3,323.00 | 3,267.40 | 3,296.50 | 0.0M |
| 2025-05-20 | 3,318.00 | 3,340.50 | 3,267.00 | 3,278.40 | 0.0M |
| 2025-05-19 | 3,328.40 | 3,344.90 | 3,281.10 | 3,317.50 | 0.0M |
| 2025-05-16 | 3,333.00 | 3,353.90 | 3,290.10 | 3,309.70 | 0.1M |
| 2025-05-15 | 3,250.00 | 3,321.90 | 3,229.80 | 3,303.30 | 0.0M |
| 2025-05-14 | 3,260.00 | 3,306.40 | 3,233.00 | 3,263.90 | 0.0M |
| 2025-05-13 | 3,260.00 | 3,277.80 | 3,217.70 | 3,229.30 | 0.0M |
| 2025-05-12 | 3,131.50 | 3,255.00 | 3,131.50 | 3,245.80 | 0.1M |
| 2025-05-09 | 3,104.10 | 3,139.50 | 3,082.00 | 3,109.40 | 0.0M |
| 2025-05-08 | 3,119.00 | 3,158.50 | 3,083.20 | 3,119.80 | 0.0M |
| 2025-05-07 | 3,118.90 | 3,136.40 | 3,081.10 | 3,125.00 | 0.0M |
| 2025-05-06 | 3,185.00 | 3,219.00 | 3,110.00 | 3,123.50 | 0.0M |
| 2025-05-05 | 3,094.30 | 3,185.60 | 3,080.00 | 3,171.60 | 0.0M |
| 2025-05-02 | 3,190.00 | 3,224.80 | 3,095.00 | 3,104.40 | 0.0M |
| 2025-04-30 | 3,239.60 | 3,240.50 | 3,152.50 | 3,193.90 | 0.1M |
| 2025-04-29 | 3,199.00 | 3,217.40 | 3,160.00 | 3,207.90 | 0.0M |
| 2025-04-28 | 3,183.00 | 3,258.00 | 3,150.00 | 3,176.80 | 0.1M |
| 2025-04-25 | 3,180.00 | 3,191.60 | 3,131.00 | 3,177.20 | 0.1M |
| 2025-04-24 | 3,132.60 | 3,201.00 | 3,092.00 | 3,171.30 | 0.3M |
| 2025-04-23 | 3,155.00 | 3,179.20 | 3,093.20 | 3,132.70 | 0.2M |
| 2025-04-22 | 3,133.00 | 3,215.00 | 3,115.00 | 3,147.60 | 0.0M |
| 2025-04-21 | 3,159.90 | 3,161.40 | 3,106.30 | 3,131.00 | 0.2M |
| 2025-04-17 | 3,207.00 | 3,207.00 | 3,135.40 | 3,147.50 | 0.0M |
| 2025-04-16 | 3,180.00 | 3,213.90 | 3,174.00 | 3,185.60 | 0.0M |
| 2025-04-15 | 3,223.00 | 3,250.00 | 3,150.00 | 3,174.00 | 0.0M |
| 2025-04-11 | 3,144.00 | 3,191.95 | 3,126.35 | 3,168.75 | 0.0M |
| 2025-04-09 | 3,104.40 | 3,132.80 | 3,066.90 | 3,106.50 | 0.0M |
| 2025-04-08 | 3,123.90 | 3,142.50 | 3,074.10 | 3,100.00 | 0.1M |
| 2025-04-07 | 3,077.00 | 3,145.95 | 3,027.20 | 3,091.30 | 0.0M |
| 2025-04-04 | 3,306.00 | 3,345.95 | 3,151.70 | 3,190.65 | 0.0M |
| 2025-04-03 | 3,290.00 | 3,349.70 | 3,280.00 | 3,342.70 | 0.0M |
| 2025-04-02 | 3,271.00 | 3,335.95 | 3,249.00 | 3,312.05 | 0.0M |
| 2025-04-01 | 3,320.00 | 3,359.45 | 3,255.50 | 3,268.20 | 0.0M |
| 2025-03-28 | 3,382.00 | 3,420.00 | 3,323.80 | 3,351.70 | 0.0M |
| 2025-03-27 | 3,374.00 | 3,385.00 | 3,301.25 | 3,356.30 | 0.0M |
| 2025-03-26 | 3,410.00 | 3,435.60 | 3,320.55 | 3,343.20 | 0.0M |
| 2025-03-25 | 3,372.00 | 3,420.00 | 3,338.30 | 3,400.80 | 0.0M |
| 2025-03-24 | 3,330.55 | 3,391.65 | 3,316.90 | 3,372.00 | 0.0M |
| 2025-03-21 | 3,271.00 | 3,460.00 | 3,220.00 | 3,328.75 | 0.1M |
| 2025-03-20 | 3,235.00 | 3,274.90 | 3,221.20 | 3,250.70 | 0.1M |
| 2025-03-19 | 3,198.85 | 3,237.05 | 3,190.95 | 3,221.15 | 0.0M |
| 2025-03-18 | 3,214.00 | 3,228.75 | 3,195.00 | 3,202.35 | 0.0M |
| 2025-03-17 | 3,145.00 | 3,215.00 | 3,128.85 | 3,205.95 | 0.0M |
| 2025-03-13 | 3,144.85 | 3,240.60 | 3,120.00 | 3,145.00 | 0.0M |
| 2025-03-12 | 3,137.05 | 3,160.65 | 3,125.00 | 3,140.90 | 0.0M |
| 2025-03-11 | 3,146.30 | 3,152.10 | 3,102.40 | 3,137.05 | 0.0M |
| 2025-03-10 | 3,125.00 | 3,168.95 | 3,115.55 | 3,146.30 | 0.0M |
| 2025-03-07 | 3,177.40 | 3,206.55 | 3,125.00 | 3,135.85 | 0.0M |
| 2025-03-06 | 3,139.00 | 3,237.65 | 3,139.00 | 3,177.40 | 0.0M |
| 2025-03-05 | 3,133.15 | 3,152.00 | 3,104.85 | 3,138.45 | 0.0M |
| 2025-03-04 | 3,140.00 | 3,150.45 | 3,116.35 | 3,133.15 | 0.0M |
| 2025-03-03 | 3,135.25 | 3,174.00 | 3,093.30 | 3,162.15 | 0.0M |
| 2025-02-28 | 3,190.55 | 3,212.80 | 3,105.00 | 3,141.25 | 0.1M |
| 2025-02-27 | 3,223.90 | 3,258.00 | 3,194.05 | 3,204.55 | 0.0M |
| 2025-02-25 | 3,258.75 | 3,269.20 | 3,191.10 | 3,223.90 | 0.0M |
| 2025-02-24 | 3,360.00 | 3,360.20 | 3,228.00 | 3,258.75 | 0.0M |
| 2025-02-21 | 3,389.55 | 3,412.20 | 3,362.40 | 3,394.10 | 0.1M |
| 2025-02-20 | 3,390.00 | 3,424.80 | 3,360.00 | 3,400.95 | 0.0M |
| 2025-02-19 | 3,372.00 | 3,443.85 | 3,367.20 | 3,408.80 | 0.0M |
| 2025-02-18 | 3,460.00 | 3,460.00 | 3,371.65 | 3,405.55 | 0.0M |
| 2025-02-17 | 3,396.65 | 3,494.00 | 3,346.40 | 3,466.40 | 0.0M |
| 2025-02-14 | 3,505.00 | 3,556.70 | 3,391.50 | 3,441.50 | 0.0M |
| 2025-02-13 | 3,570.00 | 3,570.00 | 3,519.00 | 3,521.05 | 0.0M |
| 2025-02-12 | 3,510.50 | 3,577.35 | 3,480.00 | 3,541.05 | 0.4M |
| 2025-02-11 | 3,632.40 | 3,667.90 | 3,538.20 | 3,550.35 | 0.1M |
| 2025-02-10 | 3,673.70 | 3,703.95 | 3,625.95 | 3,650.60 | 0.1M |
| 2025-02-07 | 3,696.00 | 3,753.70 | 3,618.75 | 3,670.05 | 0.0M |
| 2025-02-06 | 3,735.00 | 3,774.60 | 3,625.00 | 3,696.05 | 0.0M |
| 2025-02-05 | 3,662.90 | 3,770.00 | 3,636.30 | 3,748.90 | 0.0M |
| 2025-02-04 | 3,641.00 | 3,669.00 | 3,625.00 | 3,650.45 | 0.0M |
| 2025-02-03 | 3,657.00 | 3,680.00 | 3,625.00 | 3,646.75 | 0.0M |
| 2025-02-01 | 3,678.50 | 3,714.80 | 3,632.90 | 3,669.60 | 0.0M |
| 2025-01-31 | 3,608.75 | 3,695.70 | 3,608.75 | 3,680.60 | 0.1M |
| 2025-01-30 | 3,650.00 | 3,660.00 | 3,621.00 | 3,625.25 | 0.0M |
| 2025-01-29 | 3,602.40 | 3,675.00 | 3,591.00 | 3,656.70 | 0.1M |
| 2025-01-28 | 3,659.95 | 3,666.00 | 3,581.25 | 3,619.15 | 0.0M |
| 2025-01-27 | 3,600.00 | 3,662.45 | 3,580.65 | 3,652.70 | 0.0M |
| 2025-01-24 | 3,660.00 | 3,717.85 | 3,600.00 | 3,625.00 | 0.1M |
| 2025-01-23 | 3,556.40 | 3,685.15 | 3,556.40 | 3,651.45 | 0.1M |
| 2025-01-22 | 3,575.05 | 3,601.05 | 3,527.95 | 3,589.45 | 0.0M |
| 2025-01-21 | 3,535.00 | 3,620.70 | 3,483.60 | 3,601.05 | 0.0M |
| 2025-01-20 | 3,539.30 | 3,583.65 | 3,502.50 | 3,571.05 | 0.1M |
| 2025-01-17 | 3,514.80 | 3,543.25 | 3,449.00 | 3,501.50 | 0.0M |
| 2025-01-16 | 3,440.50 | 3,513.25 | 3,420.00 | 3,496.40 | 0.0M |
| 2025-01-15 | 3,420.00 | 3,460.00 | 3,365.10 | 3,440.60 | 0.1M |
| 2025-01-14 | 3,293.15 | 3,395.25 | 3,275.05 | 3,377.85 | 0.0M |
| 2025-01-13 | 3,357.15 | 3,364.00 | 3,281.00 | 3,297.40 | 0.0M |
| 2025-01-10 | 3,433.20 | 3,444.85 | 3,352.00 | 3,364.15 | 0.0M |
| 2025-01-09 | 3,400.00 | 3,466.15 | 3,391.00 | 3,433.20 | 0.0M |
| 2025-01-08 | 3,340.00 | 3,440.00 | 3,328.05 | 3,398.70 | 0.0M |
| 2025-01-07 | 3,320.00 | 3,376.00 | 3,320.00 | 3,343.25 | 0.0M |
| 2025-01-06 | 3,381.70 | 3,381.75 | 3,326.05 | 3,341.95 | 0.0M |
| 2025-01-03 | 3,399.85 | 3,420.95 | 3,375.00 | 3,381.75 | 0.0M |
| 2025-01-02 | 3,375.60 | 3,445.95 | 3,348.20 | 3,396.45 | 0.0M |
| 2025-01-01 | 3,402.00 | 3,406.00 | 3,362.05 | 3,395.60 | 0.3M |