8,221.80
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 | 8,157.80 | 8,227.80 | 8,155.10 | 8,221.80 | 0.0M |
| 2025-09-25 | 8,213.59 | 8,213.59 | 8,101.22 | 8,157.77 | 0.0M |
| 2025-09-24 | 8,253.81 | 8,266.11 | 8,181.23 | 8,213.59 | 0.0M |
| 2025-09-23 | 8,296.38 | 8,318.16 | 8,238.79 | 8,253.81 | 0.0M |
| 2025-09-22 | 8,223.04 | 8,304.30 | 8,223.04 | 8,296.38 | 0.0M |
| 2025-09-19 | 8,198.51 | 8,233.44 | 8,174.42 | 8,223.04 | 0.0M |
| 2025-09-18 | 8,069.78 | 8,233.61 | 8,069.78 | 8,198.51 | 0.0M |
| 2025-09-17 | 8,046.84 | 8,103.82 | 7,999.35 | 8,069.78 | 0.0M |
| 2025-09-16 | 8,033.44 | 8,064.63 | 8,008.21 | 8,046.84 | 0.0M |
| 2025-09-15 | 7,951.03 | 8,038.10 | 7,951.03 | 8,033.44 | 0.0M |
| 2025-09-12 | 8,009.36 | 8,009.36 | 7,946.67 | 7,951.03 | 0.0M |
| 2025-09-11 | 7,881.27 | 8,019.02 | 7,881.27 | 8,009.36 | 0.0M |
| 2025-09-10 | 7,952.54 | 7,952.54 | 7,864.27 | 7,881.27 | 0.0M |
| 2025-09-09 | 7,937.43 | 7,960.89 | 7,909.31 | 7,952.54 | 0.0M |
| 2025-09-08 | 7,882.75 | 7,940.83 | 7,882.75 | 7,937.43 | 0.0M |
| 2025-09-05 | 7,814.19 | 7,906.98 | 7,814.19 | 7,882.75 | 0.0M |
| 2025-09-04 | 7,749.47 | 7,816.02 | 7,713.60 | 7,814.19 | 0.0M |
| 2025-09-03 | 7,719.72 | 7,749.47 | 7,702.92 | 7,749.47 | 0.0M |
| 2025-09-02 | 7,780.40 | 7,780.40 | 7,645.44 | 7,719.72 | 0.0M |
| 2025-08-29 | 7,846.98 | 7,846.98 | 7,764.90 | 7,780.40 | 0.0M |
| 2025-08-28 | 7,805.92 | 7,853.51 | 7,804.96 | 7,846.98 | 0.0M |
| 2025-08-27 | 7,769.84 | 7,813.12 | 7,765.49 | 7,805.92 | 0.0M |
| 2025-08-26 | 7,747.42 | 7,782.58 | 7,745.80 | 7,769.84 | 0.0M |
| 2025-08-25 | 7,773.19 | 7,777.37 | 7,746.12 | 7,747.42 | 0.0M |
| 2025-08-22 | 7,615.13 | 7,790.00 | 7,615.13 | 7,773.19 | 0.0M |
| 2025-08-21 | 7,665.18 | 7,665.18 | 7,598.56 | 7,615.13 | 0.0M |
| 2025-08-20 | 7,667.30 | 7,672.81 | 7,588.16 | 7,665.18 | 0.0M |
| 2025-08-19 | 7,722.87 | 7,741.96 | 7,658.32 | 7,667.30 | 0.0M |
| 2025-08-18 | 7,702.52 | 7,726.49 | 7,692.82 | 7,722.87 | 0.0M |
| 2025-08-15 | 7,754.17 | 7,754.17 | 7,692.45 | 7,702.52 | 0.0M |
| 2025-08-14 | 7,807.70 | 7,807.70 | 7,714.79 | 7,754.17 | 0.0M |
| 2025-08-13 | 7,732.99 | 7,809.31 | 7,732.99 | 7,807.70 | 0.0M |
| 2025-08-12 | 7,619.41 | 7,733.56 | 7,619.41 | 7,732.99 | 0.0M |
| 2025-08-11 | 7,668.66 | 7,715.21 | 7,608.47 | 7,619.41 | 0.0M |
| 2025-08-08 | 7,622.95 | 7,676.97 | 7,622.95 | 7,668.66 | 0.0M |
| 2025-08-07 | 7,630.91 | 7,714.84 | 7,571.22 | 7,622.95 | 0.0M |
| 2025-08-06 | 7,601.05 | 7,638.18 | 7,566.90 | 7,630.91 | 0.0M |
| 2025-08-05 | 7,667.43 | 7,682.35 | 7,593.62 | 7,601.05 | 0.0M |
| 2025-08-04 | 7,548.64 | 7,669.31 | 7,548.64 | 7,667.43 | 0.0M |
| 2025-08-01 | 7,659.43 | 7,659.43 | 7,479.24 | 7,548.64 | 0.0M |
| 2025-07-31 | 7,717.24 | 7,769.94 | 7,645.97 | 7,659.43 | 0.0M |
| 2025-07-30 | 7,746.73 | 7,763.29 | 7,681.85 | 7,717.24 | 0.0M |
| 2025-07-29 | 7,760.33 | 7,817.45 | 7,738.86 | 7,746.73 | 0.0M |
| 2025-07-28 | 7,712.79 | 7,776.51 | 7,712.79 | 7,760.33 | 0.0M |
| 2025-07-25 | 7,707.67 | 7,730.82 | 7,690.69 | 7,712.79 | 0.0M |
| 2025-07-24 | 7,702.31 | 7,729.35 | 7,702.31 | 7,707.67 | 0.0M |
| 2025-07-23 | 7,636.70 | 7,709.04 | 7,636.70 | 7,702.31 | 0.0M |
| 2025-07-22 | 7,657.03 | 7,657.03 | 7,596.90 | 7,636.70 | 0.0M |
| 2025-07-21 | 7,654.00 | 7,702.05 | 7,654.00 | 7,657.03 | 0.0M |
| 2025-07-18 | 7,664.42 | 7,690.87 | 7,631.33 | 7,654.00 | 0.0M |
| 2025-07-17 | 7,620.22 | 7,671.45 | 7,607.35 | 7,664.42 | 0.0M |
| 2025-07-16 | 7,616.18 | 7,624.90 | 7,506.73 | 7,620.22 | 0.0M |
| 2025-07-15 | 7,630.42 | 7,680.14 | 7,615.57 | 7,616.18 | 0.0M |
| 2025-07-14 | 7,612.08 | 7,644.41 | 7,583.84 | 7,630.42 | 0.0M |
| 2025-07-11 | 7,672.80 | 7,672.80 | 7,604.41 | 7,612.08 | 0.0M |
| 2025-07-10 | 7,687.57 | 7,701.38 | 7,636.31 | 7,672.80 | 0.0M |
| 2025-07-09 | 7,658.99 | 7,695.79 | 7,628.84 | 7,687.57 | 0.0M |
| 2025-07-08 | 7,630.82 | 7,683.76 | 7,630.82 | 7,658.99 | 0.0M |
| 2025-07-07 | 7,702.29 | 7,702.29 | 7,602.04 | 7,630.82 | 0.0M |
| 2025-07-03 | 7,629.49 | 7,714.98 | 7,629.49 | 7,702.29 | 0.0M |
| 2025-07-02 | 7,589.97 | 7,629.98 | 7,540.48 | 7,629.49 | 0.0M |
| 2025-07-01 | 7,592.49 | 7,607.11 | 7,537.76 | 7,589.97 | 0.0M |
| 2025-06-30 | 7,544.70 | 7,601.72 | 7,544.70 | 7,592.49 | 0.0M |
| 2025-06-27 | 7,514.70 | 7,580.39 | 7,499.38 | 7,544.70 | 0.0M |
| 2025-06-26 | 7,474.66 | 7,520.69 | 7,473.94 | 7,514.70 | 0.0M |
| 2025-06-25 | 7,482.65 | 7,496.45 | 7,450.82 | 7,474.66 | 0.0M |
| 2025-06-24 | 7,367.70 | 7,489.30 | 7,367.70 | 7,482.60 | 0.0M |
| 2025-06-23 | 7,286.10 | 7,371.40 | 7,268.90 | 7,367.70 | 0.0M |
| 2025-06-20 | 7,318.90 | 7,359.70 | 7,259.20 | 7,286.10 | 0.0M |
| 2025-06-18 | 7,374.40 | 7,399.60 | 7,305.10 | 7,318.90 | 0.0M |
| 2025-06-17 | 7,433.90 | 7,440.20 | 7,369.80 | 7,374.40 | 0.0M |
| 2025-06-16 | 7,341.90 | 7,456.50 | 7,341.90 | 7,433.90 | 0.0M |
| 2025-06-13 | 7,461.99 | 7,461.99 | 7,327.29 | 7,341.91 | 0.0M |
| 2025-06-12 | 7,444.40 | 7,479.06 | 7,432.91 | 7,461.99 | 0.0M |
| 2025-06-11 | 7,467.80 | 7,494.50 | 7,415.90 | 7,444.40 | 0.0M |
| 2025-06-10 | 7,423.20 | 7,473.10 | 7,420.00 | 7,467.80 | 0.0M |
| 2025-06-09 | 7,382.80 | 7,447.80 | 7,382.80 | 7,423.20 | 0.0M |
| 2025-06-06 | 7,309.30 | 7,403.50 | 7,309.30 | 7,382.80 | 0.0M |
| 2025-06-05 | 7,321.10 | 7,377.20 | 7,285.00 | 7,309.30 | 0.0M |
| 2025-06-04 | 7,287.10 | 7,342.60 | 7,287.10 | 7,321.10 | 0.0M |
| 2025-06-03 | 7,223.40 | 7,292.50 | 7,202.20 | 7,287.10 | 0.0M |
| 2025-06-02 | 7,195.00 | 7,223.40 | 7,125.70 | 7,223.40 | 0.0M |
| 2025-05-30 | 7,205.40 | 7,205.60 | 7,105.60 | 7,195.00 | 0.0M |
| 2025-05-29 | 7,182.40 | 7,250.20 | 7,165.00 | 7,205.40 | 0.0M |
| 2025-05-28 | 7,244.20 | 7,265.60 | 7,171.50 | 7,182.40 | 0.0M |
| 2025-05-27 | 7,076.60 | 7,249.30 | 7,076.60 | 7,244.20 | 0.0M |
| 2025-05-23 | 7,121.10 | 7,121.10 | 7,034.60 | 7,076.60 | 0.0M |
| 2025-05-22 | 7,123.80 | 7,166.30 | 7,106.20 | 7,121.10 | 0.0M |
| 2025-05-21 | 7,229.90 | 7,237.20 | 7,103.20 | 7,123.80 | 0.0M |
| 2025-05-20 | 7,244.20 | 7,244.20 | 7,190.00 | 7,229.90 | 0.0M |
| 2025-05-19 | 7,245.80 | 7,253.30 | 7,164.90 | 7,244.20 | 0.0M |
| 2025-05-16 | 7,211.20 | 7,245.80 | 7,188.50 | 7,245.80 | 0.0M |
| 2025-05-15 | 7,170.30 | 7,230.60 | 7,144.50 | 7,211.20 | 0.0M |
| 2025-05-14 | 7,207.00 | 7,227.70 | 7,159.10 | 7,170.30 | 0.0M |
| 2025-05-13 | 7,135.20 | 7,227.40 | 7,135.20 | 7,207.00 | 0.0M |
| 2025-05-12 | 6,861.40 | 7,135.90 | 6,861.40 | 7,135.20 | 0.0M |
| 2025-05-09 | 6,849.40 | 6,895.90 | 6,837.30 | 6,861.40 | 0.0M |
| 2025-05-08 | 6,803.10 | 6,917.30 | 6,803.10 | 6,849.40 | 0.0M |
| 2025-05-07 | 6,728.30 | 6,821.70 | 6,726.70 | 6,803.10 | 0.0M |
| 2025-05-06 | 6,792.90 | 6,792.90 | 6,710.00 | 6,728.30 | 0.0M |
| 2025-05-05 | 6,810.90 | 6,833.40 | 6,764.20 | 6,792.90 | 0.0M |
| 2025-05-02 | 6,686.80 | 6,830.00 | 6,686.80 | 6,810.90 | 0.0M |
| 2025-05-01 | 6,687.40 | 6,764.00 | 6,684.70 | 6,686.80 | 0.0M |
| 2025-04-30 | 6,656.50 | 6,699.70 | 6,520.90 | 6,687.40 | 0.0M |
| 2025-04-29 | 6,617.40 | 6,677.10 | 6,592.70 | 6,656.50 | 0.0M |
| 2025-04-28 | 6,613.20 | 6,664.50 | 6,544.00 | 6,617.40 | 0.0M |
| 2025-04-25 | 6,552.60 | 6,627.50 | 6,528.20 | 6,613.20 | 0.0M |
| 2025-04-24 | 6,355.50 | 6,554.50 | 6,355.50 | 6,552.60 | 0.0M |
| 2025-04-23 | 6,218.10 | 6,473.80 | 6,218.10 | 6,355.50 | 0.0M |
| 2025-04-22 | 6,085.40 | 6,250.50 | 6,085.40 | 6,218.10 | 0.0M |
| 2025-04-21 | 6,218.20 | 6,218.20 | 6,016.40 | 6,085.40 | 0.0M |
| 2025-04-17 | 6,245.20 | 6,273.90 | 6,192.50 | 6,218.20 | 0.0M |
| 2025-04-16 | 6,391.90 | 6,391.90 | 6,173.30 | 6,245.20 | 0.0M |
| 2025-04-15 | 6,386.10 | 6,444.40 | 6,372.50 | 6,391.90 | 0.0M |
| 2025-04-14 | 6,336.20 | 6,447.10 | 6,320.40 | 6,386.10 | 0.0M |
| 2025-04-11 | 6,222.70 | 6,357.60 | 6,157.90 | 6,336.20 | 0.0M |
| 2025-04-10 | 6,491.80 | 6,491.80 | 6,039.40 | 6,222.70 | 0.0M |
| 2025-04-09 | 5,876.00 | 6,513.70 | 5,836.10 | 6,491.80 | 0.0M |
| 2025-04-08 | 5,987.70 | 6,204.10 | 5,789.10 | 5,876.00 | 0.0M |
| 2025-04-07 | 5,974.97 | 6,217.77 | 5,698.84 | 5,987.69 | 0.0M |
| 2025-04-04 | 6,374.90 | 6,374.90 | 5,972.20 | 5,975.00 | 0.0M |
| 2025-04-03 | 6,733.60 | 6,733.60 | 6,370.90 | 6,374.90 | 0.0M |
| 2025-04-02 | 6,683.10 | 6,776.90 | 6,604.90 | 6,733.60 | 0.0M |
| 2025-04-01 | 6,664.10 | 6,704.50 | 6,592.50 | 6,683.10 | 0.0M |
| 2025-03-31 | 6,651.52 | 6,684.63 | 6,515.17 | 6,664.05 | 0.0M |
| 2025-03-28 | 6,803.50 | 6,803.50 | 6,638.29 | 6,651.52 | 0.0M |
| 2025-03-27 | 6,839.18 | 6,853.17 | 6,780.27 | 6,803.50 | 0.0M |
| 2025-03-26 | 6,931.78 | 6,935.10 | 6,815.97 | 6,839.18 | 0.0M |
| 2025-03-25 | 6,917.75 | 6,952.30 | 6,909.66 | 6,931.78 | 0.0M |
| 2025-03-24 | 6,787.25 | 6,926.92 | 6,787.25 | 6,917.75 | 0.0M |
| 2025-03-21 | 6,807.68 | 6,807.68 | 6,725.28 | 6,787.25 | 0.0M |
| 2025-03-20 | 6,843.14 | 6,852.40 | 6,775.14 | 6,807.68 | 0.0M |
| 2025-03-19 | 6,788.72 | 6,894.96 | 6,788.72 | 6,843.14 | 0.0M |
| 2025-03-14 | 6,628.60 | 6,796.20 | 6,628.60 | 6,789.10 | 0.0M |
| 2025-03-13 | 6,742.40 | 6,742.40 | 6,593.90 | 6,628.60 | 0.0M |
| 2025-03-12 | 6,691.90 | 6,796.70 | 6,690.10 | 6,742.40 | 0.0M |
| 2025-03-11 | 6,748.57 | 6,781.72 | 6,639.79 | 6,691.93 | 0.0M |
| 2025-03-10 | 6,985.05 | 6,985.05 | 6,697.02 | 6,748.57 | 0.0M |
| 2025-03-07 | 6,904.03 | 6,998.39 | 6,832.20 | 6,985.05 | 0.0M |
| 2025-03-06 | 7,029.97 | 7,029.97 | 6,870.05 | 6,904.03 | 0.0M |
| 2025-03-05 | 6,909.78 | 7,044.75 | 6,896.34 | 7,029.97 | 0.0M |
| 2025-03-04 | 6,961.73 | 7,012.23 | 6,832.81 | 6,909.78 | 0.0M |
| 2025-03-03 | 7,068.83 | 7,131.42 | 6,919.89 | 6,961.73 | 0.0M |
| 2025-02-28 | 6,992.41 | 7,073.62 | 6,944.23 | 7,068.83 | 0.0M |
| 2025-02-27 | 7,156.75 | 7,179.93 | 6,990.73 | 6,992.41 | 0.0M |
| 2025-02-26 | 7,097.65 | 7,218.24 | 7,097.65 | 7,156.75 | 0.0M |
| 2025-02-25 | 7,134.59 | 7,140.22 | 7,048.83 | 7,097.65 | 0.0M |
| 2025-02-24 | 7,181.19 | 7,212.34 | 7,122.04 | 7,134.59 | 0.0M |
| 2025-02-21 | 7,320.07 | 7,323.98 | 7,171.69 | 7,181.19 | 0.0M |
| 2025-02-20 | 7,346.51 | 7,372.00 | 7,284.74 | 7,320.07 | 0.0M |
| 2025-02-19 | 7,305.40 | 7,346.96 | 7,288.14 | 7,346.51 | 0.0M |
| 2025-02-18 | 7,290.31 | 7,313.34 | 7,270.80 | 7,305.40 | 0.0M |
| 2025-02-14 | 7,327.37 | 7,328.43 | 7,282.31 | 7,290.31 | 0.0M |
| 2025-02-13 | 7,264.58 | 7,327.89 | 7,257.50 | 7,327.37 | 0.0M |
| 2025-02-12 | 7,297.41 | 7,297.41 | 7,198.37 | 7,264.58 | 0.0M |
| 2025-02-11 | 7,316.75 | 7,316.75 | 7,277.15 | 7,297.41 | 0.0M |
| 2025-02-10 | 7,275.31 | 7,323.93 | 7,275.31 | 7,316.75 | 0.0M |
| 2025-02-07 | 7,379.99 | 7,426.22 | 7,265.40 | 7,275.31 | 0.0M |
| 2025-02-06 | 7,401.60 | 7,406.66 | 7,337.19 | 7,379.99 | 0.0M |
| 2025-02-05 | 7,337.38 | 7,401.64 | 7,327.34 | 7,401.60 | 0.0M |
| 2025-02-04 | 7,313.45 | 7,342.58 | 7,297.77 | 7,337.38 | 0.0M |
| 2025-02-03 | 7,360.77 | 7,360.77 | 7,218.75 | 7,313.45 | 0.0M |
| 2025-01-31 | 7,381.56 | 7,465.15 | 7,348.81 | 7,360.77 | 0.0M |
| 2025-01-30 | 7,304.43 | 7,405.34 | 7,304.43 | 7,381.56 | 0.0M |
| 2025-01-29 | 7,331.17 | 7,376.00 | 7,278.19 | 7,304.43 | 0.0M |
| 2025-01-28 | 7,309.21 | 7,357.41 | 7,253.06 | 7,331.17 | 0.0M |
| 2025-01-27 | 7,422.62 | 7,422.62 | 7,255.89 | 7,309.21 | 0.0M |
| 2025-01-24 | 7,463.12 | 7,463.12 | 7,407.66 | 7,422.62 | 0.0M |
| 2025-01-23 | 7,454.99 | 7,463.12 | 7,384.63 | 7,463.12 | 0.0M |
| 2025-01-22 | 7,402.79 | 7,492.72 | 7,402.79 | 7,454.99 | 0.0M |
| 2025-01-21 | 7,304.41 | 7,420.78 | 7,304.41 | 7,402.79 | 0.0M |
| 2025-01-17 | 7,241.27 | 7,333.30 | 7,241.27 | 7,304.41 | 0.0M |
| 2025-01-16 | 7,210.76 | 7,296.89 | 7,210.76 | 7,241.27 | 0.0M |
| 2025-01-15 | 7,108.21 | 7,241.66 | 7,108.21 | 7,210.76 | 0.0M |
| 2025-01-14 | 7,064.84 | 7,137.75 | 7,051.60 | 7,108.21 | 0.0M |
| 2025-01-13 | 7,056.46 | 7,065.66 | 6,983.02 | 7,064.84 | 0.0M |
| 2025-01-10 | 7,153.37 | 7,153.37 | 7,028.49 | 7,056.46 | 0.0M |
| 2025-01-08 | 7,141.36 | 7,167.24 | 7,099.22 | 7,153.37 | 0.0M |
| 2025-01-07 | 7,208.21 | 7,262.67 | 7,114.47 | 7,141.36 | 0.0M |
| 2025-01-06 | 7,130.60 | 7,250.53 | 7,130.60 | 7,208.21 | 0.0M |
| 2025-01-03 | 7,037.83 | 7,139.49 | 7,037.83 | 7,130.60 | 0.0M |
| 2025-01-02 | 7,057.32 | 7,127.81 | 6,998.51 | 7,037.83 | 0.0M |