3,688.00
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 | 3,672.40 | 3,688.00 | 3,660.50 | 3,688.00 | 625.2M |
| 2025-09-25 | 3,687.50 | 3,689.80 | 3,657.00 | 3,672.40 | 544.4M |
| 2025-09-24 | 3,701.30 | 3,701.30 | 3,663.20 | 3,687.50 | 510.2M |
| 2025-09-23 | 3,680.00 | 3,704.10 | 3,680.00 | 3,701.30 | 683.0M |
| 2025-09-22 | 3,660.60 | 3,688.40 | 3,660.60 | 3,680.00 | 511.2M |
| 2025-09-19 | 3,665.00 | 3,694.50 | 3,660.60 | 3,660.60 | 2,737.1M |
| 2025-09-18 | 3,647.10 | 3,672.20 | 3,630.00 | 3,665.00 | 515.7M |
| 2025-09-17 | 3,677.80 | 3,677.80 | 3,643.60 | 3,647.10 | 581.2M |
| 2025-09-16 | 3,645.50 | 3,681.40 | 3,645.50 | 3,677.80 | 513.9M |
| 2025-09-15 | 3,651.80 | 3,651.80 | 3,610.30 | 3,645.50 | 480.3M |
| 2025-09-12 | 3,627.40 | 3,657.50 | 3,627.40 | 3,651.80 | 453.2M |
| 2025-09-11 | 3,620.10 | 3,633.30 | 3,617.20 | 3,627.40 | 557.1M |
| 2025-09-10 | 3,636.30 | 3,636.30 | 3,611.70 | 3,620.10 | 732.1M |
| 2025-09-09 | 3,639.30 | 3,650.20 | 3,628.20 | 3,636.30 | 517.4M |
| 2025-09-08 | 3,635.10 | 3,639.60 | 3,622.00 | 3,639.30 | 509.5M |
| 2025-09-05 | 3,589.00 | 3,637.80 | 3,589.00 | 3,635.10 | 473.9M |
| 2025-09-04 | 3,577.30 | 3,605.40 | 3,577.30 | 3,589.00 | 575.1M |
| 2025-09-03 | 3,618.90 | 3,627.30 | 3,577.30 | 3,577.30 | 552.1M |
| 2025-09-02 | 3,631.80 | 3,638.60 | 3,615.00 | 3,618.90 | 390.9M |
| 2025-09-01 | 3,611.40 | 3,634.60 | 3,611.40 | 3,631.80 | 498.7M |
| 2025-08-29 | 3,581.30 | 3,613.30 | 3,581.30 | 3,611.40 | 636.1M |
| 2025-08-28 | 3,605.30 | 3,611.30 | 3,579.40 | 3,581.30 | 538.6M |
| 2025-08-27 | 3,569.80 | 3,609.80 | 3,569.80 | 3,605.30 | 692.2M |
| 2025-08-26 | 3,565.50 | 3,569.80 | 3,543.80 | 3,569.80 | 915.5M |
| 2025-08-25 | 3,504.30 | 3,568.30 | 3,504.30 | 3,565.50 | 613.2M |
| 2025-08-22 | 3,506.00 | 3,518.00 | 3,495.40 | 3,504.30 | 609.0M |
| 2025-08-21 | 3,465.00 | 3,506.00 | 3,465.00 | 3,506.00 | 592.6M |
| 2025-08-20 | 3,489.80 | 3,489.80 | 3,451.50 | 3,465.00 | 560.7M |
| 2025-08-19 | 3,491.60 | 3,493.10 | 3,479.40 | 3,489.80 | 467.1M |
| 2025-08-18 | 3,498.90 | 3,498.90 | 3,482.60 | 3,491.60 | 378.9M |
| 2025-08-15 | 3,479.20 | 3,498.90 | 3,469.80 | 3,498.90 | 407.2M |
| 2025-08-14 | 3,468.70 | 3,492.80 | 3,468.70 | 3,479.20 | 456.8M |
| 2025-08-13 | 3,456.30 | 3,482.90 | 3,456.30 | 3,468.70 | 406.9M |
| 2025-08-12 | 3,458.00 | 3,463.20 | 3,442.00 | 3,456.30 | 517.4M |
| 2025-08-11 | 3,454.60 | 3,464.80 | 3,450.40 | 3,458.00 | 453.5M |
| 2025-08-08 | 3,454.10 | 3,459.00 | 3,446.00 | 3,454.60 | 448.8M |
| 2025-08-07 | 3,435.50 | 3,455.90 | 3,435.50 | 3,454.10 | 480.4M |
| 2025-08-06 | 3,385.70 | 3,435.80 | 3,385.70 | 3,435.20 | 526.4M |
| 2025-08-05 | 3,331.50 | 3,387.00 | 3,331.50 | 3,385.70 | 495.9M |
| 2025-08-04 | 3,320.10 | 3,335.10 | 3,304.60 | 3,331.50 | 425.6M |
| 2025-08-01 | 3,338.30 | 3,338.30 | 3,306.60 | 3,320.10 | 516.2M |
| 2025-07-31 | 3,353.20 | 3,353.20 | 3,316.20 | 3,338.30 | 579.7M |
| 2025-07-30 | 3,337.60 | 3,358.30 | 3,328.00 | 3,353.20 | 516.9M |
| 2025-07-29 | 3,345.30 | 3,345.30 | 3,318.70 | 3,337.60 | 462.6M |
| 2025-07-28 | 3,355.30 | 3,366.50 | 3,343.70 | 3,345.30 | 570.5M |
| 2025-07-25 | 3,378.60 | 3,378.60 | 3,355.10 | 3,355.50 | 452.7M |
| 2025-07-24 | 3,381.30 | 3,381.40 | 3,370.20 | 3,378.60 | 681.0M |
| 2025-07-23 | 3,363.80 | 3,386.30 | 3,363.80 | 3,381.30 | 463.1M |
| 2025-07-22 | 3,334.50 | 3,365.10 | 3,334.50 | 3,363.80 | 562.2M |
| 2025-07-21 | 3,352.80 | 3,352.80 | 3,316.50 | 3,334.50 | 403.0M |
| 2025-07-18 | 3,311.20 | 3,355.70 | 3,311.20 | 3,352.80 | 497.8M |
| 2025-07-17 | 3,289.30 | 3,311.20 | 3,289.30 | 3,311.20 | 479.9M |
| 2025-07-16 | 3,294.50 | 3,294.50 | 3,263.20 | 3,289.30 | 427.2M |
| 2025-07-15 | 3,263.80 | 3,294.50 | 3,263.80 | 3,294.50 | 439.9M |
| 2025-07-14 | 3,249.40 | 3,268.00 | 3,246.40 | 3,263.80 | 438.9M |
| 2025-07-11 | 3,256.00 | 3,278.00 | 3,244.80 | 3,247.60 | 422.3M |
| 2025-07-10 | 3,231.20 | 3,260.90 | 3,231.20 | 3,256.00 | 420.8M |
| 2025-07-09 | 3,257.60 | 3,257.60 | 3,221.70 | 3,231.20 | 570.9M |
| 2025-07-08 | 3,245.40 | 3,270.90 | 3,236.00 | 3,257.60 | 664.6M |
| 2025-07-07 | 3,264.10 | 3,264.40 | 3,245.90 | 3,245.90 | 382.8M |
| 2025-07-04 | 3,261.00 | 3,276.90 | 3,261.00 | 3,264.10 | 370.9M |
| 2025-07-03 | 3,254.80 | 3,263.40 | 3,233.70 | 3,261.00 | 502.0M |
| 2025-07-02 | 3,261.20 | 3,266.80 | 3,249.20 | 3,254.80 | 554.6M |
| 2025-07-01 | 3,247.70 | 3,271.90 | 3,247.70 | 3,261.20 | 652.7M |
| 2025-06-30 | 3,236.10 | 3,253.60 | 3,235.30 | 3,247.70 | 714.7M |
| 2025-06-27 | 3,227.10 | 3,260.70 | 3,227.10 | 3,236.10 | 683.5M |
| 2025-06-26 | 3,212.40 | 3,230.10 | 3,208.60 | 3,227.10 | 542.0M |
| 2025-06-25 | 3,215.30 | 3,221.00 | 3,205.20 | 3,212.40 | 527.5M |
| 2025-06-24 | 3,190.80 | 3,223.30 | 3,190.80 | 3,215.30 | 519.4M |
| 2025-06-23 | 3,223.00 | 3,223.00 | 3,181.30 | 3,190.80 | 471.1M |
| 2025-06-20 | 3,217.00 | 3,228.80 | 3,206.70 | 3,223.00 | 1,130.0M |
| 2025-06-19 | 3,249.10 | 3,254.20 | 3,212.00 | 3,217.00 | 527.3M |
| 2025-06-18 | 3,270.00 | 3,271.20 | 3,249.10 | 3,249.10 | 518.3M |
| 2025-06-17 | 3,256.80 | 3,282.20 | 3,255.70 | 3,270.00 | 526.5M |
| 2025-06-16 | 3,256.10 | 3,283.10 | 3,256.10 | 3,256.80 | 605.2M |
| 2025-06-13 | 3,268.70 | 3,273.00 | 3,243.50 | 3,256.10 | 635.3M |
| 2025-06-12 | 3,250.90 | 3,281.40 | 3,250.90 | 3,268.70 | 804.7M |
| 2025-06-11 | 3,249.30 | 3,259.60 | 3,245.90 | 3,250.90 | 591.6M |
| 2025-06-10 | 3,244.30 | 3,256.80 | 3,242.20 | 3,249.30 | 740.3M |
| 2025-06-06 | 3,276.20 | 3,282.70 | 3,242.30 | 3,244.30 | 461.6M |
| 2025-06-05 | 3,279.80 | 3,291.00 | 3,273.20 | 3,276.20 | 515.8M |
| 2025-06-04 | 3,242.90 | 3,285.70 | 3,242.90 | 3,279.80 | 558.8M |
| 2025-06-03 | 3,220.00 | 3,260.80 | 3,220.00 | 3,242.90 | 463.4M |
| 2025-06-02 | 3,229.00 | 3,234.90 | 3,218.00 | 3,220.00 | 415.7M |
| 2025-05-30 | 3,214.60 | 3,233.40 | 3,199.50 | 3,229.00 | 819.6M |
| 2025-05-29 | 3,208.40 | 3,229.00 | 3,207.30 | 3,214.60 | 459.9M |
| 2025-05-28 | 3,195.30 | 3,227.50 | 3,195.20 | 3,208.40 | 453.2M |
| 2025-05-27 | 3,187.80 | 3,199.70 | 3,187.80 | 3,195.30 | 375.0M |
| 2025-05-26 | 3,188.20 | 3,203.70 | 3,187.70 | 3,187.80 | 407.7M |
| 2025-05-23 | 3,174.90 | 3,198.50 | 3,173.90 | 3,188.20 | 405.8M |
| 2025-05-22 | 3,169.10 | 3,175.50 | 3,144.40 | 3,174.90 | 706.4M |
| 2025-05-21 | 3,158.40 | 3,185.80 | 3,158.40 | 3,169.10 | 447.2M |
| 2025-05-20 | 3,150.00 | 3,167.10 | 3,144.60 | 3,158.40 | 407.6M |
| 2025-05-19 | 3,178.20 | 3,178.20 | 3,140.70 | 3,150.00 | 426.2M |
| 2025-05-16 | 3,144.20 | 3,179.50 | 3,144.20 | 3,178.20 | 466.1M |
| 2025-05-15 | 3,180.30 | 3,181.60 | 3,144.20 | 3,144.20 | 469.5M |
| 2025-05-14 | 3,185.50 | 3,198.50 | 3,178.20 | 3,180.30 | 437.2M |
| 2025-05-13 | 3,176.70 | 3,198.00 | 3,174.20 | 3,185.50 | 668.3M |
| 2025-05-12 | 3,193.50 | 3,202.70 | 3,176.70 | 3,176.70 | 479.9M |
| 2025-05-09 | 3,174.70 | 3,193.70 | 3,167.90 | 3,193.50 | 455.1M |
| 2025-05-08 | 3,143.00 | 3,177.80 | 3,141.60 | 3,174.70 | 503.0M |
| 2025-05-07 | 3,090.90 | 3,145.00 | 3,090.90 | 3,143.00 | 578.7M |
| 2025-05-06 | 3,058.30 | 3,097.10 | 3,057.40 | 3,090.90 | 458.5M |
| 2025-05-05 | 3,085.40 | 3,102.70 | 3,058.50 | 3,058.50 | 421.9M |
| 2025-05-02 | 3,068.30 | 3,086.10 | 3,045.90 | 3,085.40 | 487.9M |
| 2025-05-01 | 3,053.50 | 3,078.50 | 3,052.50 | 3,068.30 | 498.0M |
| 2025-04-30 | 3,054.30 | 3,063.00 | 3,042.70 | 3,053.50 | 527.1M |
| 2025-04-29 | 2,991.70 | 3,058.20 | 2,991.70 | 3,054.30 | 506.3M |
| 2025-04-28 | 2,996.00 | 3,012.00 | 2,986.30 | 2,991.70 | 514.1M |
| 2025-04-24 | 2,965.30 | 3,002.10 | 2,965.30 | 2,996.00 | 462.2M |
| 2025-04-23 | 2,965.10 | 2,986.30 | 2,961.60 | 2,965.30 | 743.2M |
| 2025-04-22 | 2,986.20 | 2,986.20 | 2,959.80 | 2,965.10 | 474.9M |
| 2025-04-17 | 2,953.80 | 2,986.80 | 2,953.20 | 2,986.20 | 494.9M |
| 2025-04-16 | 2,950.90 | 2,964.80 | 2,949.80 | 2,953.80 | 592.1M |
| 2025-04-15 | 2,960.30 | 2,960.30 | 2,944.50 | 2,950.90 | 492.5M |
| 2025-04-14 | 2,919.10 | 2,966.60 | 2,919.10 | 2,960.30 | 459.5M |
| 2025-04-11 | 2,926.90 | 2,926.90 | 2,878.50 | 2,919.10 | 533.7M |
| 2025-04-10 | 2,751.40 | 2,938.10 | 2,751.40 | 2,926.90 | 648.4M |
| 2025-04-09 | 2,833.30 | 2,833.30 | 2,748.00 | 2,751.40 | 581.3M |
| 2025-04-08 | 2,751.40 | 2,833.30 | 2,751.40 | 2,833.30 | 591.1M |
| 2025-04-07 | 2,866.60 | 2,866.60 | 2,680.40 | 2,751.40 | 1,063.3M |
| 2025-04-04 | 2,960.10 | 2,960.10 | 2,864.00 | 2,866.60 | 624.3M |
| 2025-04-03 | 2,986.40 | 2,986.40 | 2,930.10 | 2,960.10 | 543.2M |
| 2025-04-02 | 3,002.30 | 3,019.20 | 2,986.40 | 2,986.40 | 488.8M |
| 2025-04-01 | 3,000.00 | 3,024.10 | 2,990.60 | 3,002.30 | 439.8M |
| 2025-03-31 | 3,062.70 | 3,062.70 | 3,000.00 | 3,000.00 | 531.6M |
| 2025-03-28 | 3,054.20 | 3,068.70 | 3,049.00 | 3,062.70 | 457.8M |
| 2025-03-27 | 3,074.30 | 3,074.30 | 3,052.90 | 3,054.20 | 466.6M |
| 2025-03-26 | 3,060.20 | 3,082.80 | 3,060.20 | 3,074.30 | 480.9M |
| 2025-03-25 | 3,050.70 | 3,078.80 | 3,050.70 | 3,060.20 | 494.4M |
| 2025-03-24 | 3,076.40 | 3,076.40 | 3,048.60 | 3,050.70 | 504.9M |
| 2025-03-21 | 3,073.80 | 3,090.60 | 3,061.30 | 3,076.40 | 2,488.5M |
| 2025-03-20 | 3,026.20 | 3,075.80 | 3,026.20 | 3,073.80 | 784.8M |
| 2025-03-19 | 3,054.40 | 3,054.40 | 3,024.00 | 3,026.20 | 667.7M |
| 2025-03-18 | 3,030.50 | 3,068.40 | 3,030.50 | 3,054.40 | 559.7M |
| 2025-03-17 | 3,004.50 | 3,034.00 | 3,004.50 | 3,030.50 | 575.3M |
| 2025-03-14 | 2,964.80 | 3,005.70 | 2,964.80 | 3,004.30 | 559.0M |
| 2025-03-13 | 2,959.70 | 2,986.20 | 2,959.70 | 2,964.80 | 579.2M |
| 2025-03-12 | 2,986.50 | 2,987.80 | 2,954.90 | 2,959.70 | 698.5M |
| 2025-03-11 | 3,064.80 | 3,064.80 | 2,955.80 | 2,986.50 | 949.4M |
| 2025-03-10 | 3,055.50 | 3,072.70 | 3,054.80 | 3,064.80 | 431.4M |
| 2025-03-07 | 3,094.40 | 3,094.40 | 3,049.30 | 3,055.50 | 518.3M |
| 2025-03-06 | 3,078.90 | 3,094.90 | 3,077.00 | 3,094.40 | 491.1M |
| 2025-03-05 | 3,102.30 | 3,102.30 | 3,062.20 | 3,078.90 | 558.0M |
| 2025-03-04 | 3,157.20 | 3,157.20 | 3,094.60 | 3,102.30 | 555.2M |
| 2025-03-03 | 3,136.80 | 3,158.90 | 3,135.30 | 3,157.20 | 487.2M |
| 2025-02-28 | 3,176.50 | 3,179.20 | 3,134.70 | 3,136.80 | 1,069.3M |
| 2025-02-27 | 3,152.70 | 3,194.80 | 3,152.70 | 3,176.50 | 530.6M |
| 2025-02-26 | 3,174.10 | 3,174.10 | 3,140.10 | 3,152.70 | 579.5M |
| 2025-02-25 | 3,185.90 | 3,187.90 | 3,160.90 | 3,174.10 | 516.5M |
| 2025-02-24 | 3,216.90 | 3,216.90 | 3,173.10 | 3,185.90 | 505.4M |
| 2025-02-21 | 3,225.10 | 3,239.40 | 3,215.70 | 3,218.00 | 482.5M |
| 2025-02-20 | 3,245.70 | 3,245.70 | 3,211.10 | 3,225.10 | 659.9M |
| 2025-02-19 | 3,246.50 | 3,268.60 | 3,238.70 | 3,245.70 | 506.8M |
| 2025-02-18 | 3,254.20 | 3,264.30 | 3,240.80 | 3,246.50 | 467.2M |
| 2025-02-17 | 3,235.10 | 3,254.20 | 3,221.90 | 3,254.20 | 445.8M |
| 2025-02-14 | 3,203.10 | 3,248.50 | 3,203.10 | 3,235.10 | 578.1M |
| 2025-02-13 | 3,192.30 | 3,209.40 | 3,192.30 | 3,203.10 | 614.4M |
| 2025-02-12 | 3,220.10 | 3,221.20 | 3,187.90 | 3,192.30 | 638.8M |
| 2025-02-11 | 3,213.30 | 3,232.90 | 3,212.20 | 3,220.10 | 561.4M |
| 2025-02-10 | 3,229.10 | 3,229.10 | 3,205.60 | 3,213.30 | 389.2M |
| 2025-02-07 | 3,228.10 | 3,235.20 | 3,220.60 | 3,229.10 | 485.8M |
| 2025-02-06 | 3,210.10 | 3,237.90 | 3,210.10 | 3,228.10 | 460.2M |
| 2025-02-05 | 3,170.60 | 3,214.50 | 3,170.60 | 3,210.10 | 510.0M |
| 2025-02-04 | 3,160.40 | 3,196.10 | 3,160.40 | 3,170.60 | 461.4M |
| 2025-02-03 | 3,234.00 | 3,234.00 | 3,160.40 | 3,160.40 | 531.7M |
| 2025-01-31 | 3,197.80 | 3,236.20 | 3,197.80 | 3,234.00 | 606.9M |
| 2025-01-30 | 3,214.70 | 3,221.50 | 3,197.80 | 3,197.80 | 526.4M |
| 2025-01-29 | 3,179.20 | 3,218.20 | 3,179.20 | 3,214.70 | 543.6M |
| 2025-01-28 | 3,201.90 | 3,201.90 | 3,160.50 | 3,171.20 | 558.2M |
| 2025-01-24 | 3,192.80 | 3,207.80 | 3,185.80 | 3,201.90 | 380.0M |
| 2025-01-23 | 3,205.70 | 3,208.00 | 3,186.20 | 3,192.80 | 478.4M |
| 2025-01-22 | 3,190.10 | 3,212.10 | 3,190.10 | 3,205.70 | 605.8M |
| 2025-01-21 | 3,161.30 | 3,198.30 | 3,161.30 | 3,190.10 | 468.7M |
| 2025-01-20 | 3,157.00 | 3,171.40 | 3,157.00 | 3,161.30 | 454.7M |
| 2025-01-17 | 3,133.10 | 3,162.60 | 3,133.10 | 3,157.00 | 442.3M |
| 2025-01-16 | 3,091.00 | 3,148.30 | 3,091.00 | 3,133.10 | 399.5M |
| 2025-01-15 | 3,087.60 | 3,108.40 | 3,087.20 | 3,091.00 | 519.8M |
| 2025-01-14 | 3,063.20 | 3,087.60 | 3,063.20 | 3,087.60 | 420.6M |
| 2025-01-13 | 3,117.00 | 3,117.00 | 3,061.50 | 3,063.20 | 437.7M |
| 2025-01-10 | 3,119.40 | 3,134.40 | 3,108.80 | 3,117.00 | 439.4M |
| 2025-01-09 | 3,141.50 | 3,141.50 | 3,113.80 | 3,119.40 | 519.2M |
| 2025-01-08 | 3,138.50 | 3,146.20 | 3,126.00 | 3,141.50 | 474.2M |
| 2025-01-07 | 3,119.20 | 3,143.80 | 3,119.20 | 3,138.50 | 435.3M |
| 2025-01-06 | 3,128.30 | 3,153.40 | 3,119.20 | 3,119.20 | 448.8M |
| 2025-01-03 | 3,109.20 | 3,139.30 | 3,109.20 | 3,128.30 | 355.3M |
| 2025-01-02 | 3,092.30 | 3,109.20 | 3,073.40 | 3,109.20 | 363.0M |