3,653.50
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 3,669.10 | 3,696.00 | 3,650.00 | 3,653.50 | 0.0M |
| 2025-09-30 | 3,650.80 | 3,693.30 | 3,650.00 | 3,651.30 | 0.0M |
| 2025-09-29 | 3,650.50 | 3,680.00 | 3,600.00 | 3,650.50 | 0.0M |
| 2025-09-26 | 3,669.70 | 3,681.80 | 3,650.00 | 3,650.20 | 0.0M |
| 2025-09-25 | 3,665.50 | 3,675.00 | 3,615.50 | 3,651.40 | 0.0M |
| 2025-09-24 | 3,686.10 | 3,692.90 | 3,650.00 | 3,663.00 | 0.0M |
| 2025-09-23 | 3,713.80 | 3,713.80 | 3,655.20 | 3,678.10 | 0.0M |
| 2025-09-22 | 3,696.90 | 3,750.00 | 3,651.00 | 3,677.00 | 0.0M |
| 2025-09-19 | 3,677.90 | 3,689.80 | 3,650.00 | 3,650.20 | 0.0M |
| 2025-09-18 | 3,700.00 | 3,700.00 | 3,650.00 | 3,650.10 | 0.0M |
| 2025-09-17 | 3,749.00 | 3,792.90 | 3,654.00 | 3,666.80 | 0.0M |
| 2025-09-16 | 3,798.00 | 3,808.70 | 3,729.00 | 3,749.00 | 0.0M |
| 2025-09-15 | 3,676.00 | 3,825.80 | 3,676.00 | 3,760.20 | 0.0M |
| 2025-09-12 | 3,712.50 | 3,820.00 | 3,671.70 | 3,735.10 | 0.0M |
| 2025-09-11 | 3,667.00 | 3,750.00 | 3,600.10 | 3,712.50 | 0.0M |
| 2025-09-10 | 3,640.40 | 3,669.30 | 3,640.10 | 3,647.90 | 0.0M |
| 2025-09-09 | 3,671.60 | 3,671.60 | 3,640.10 | 3,649.90 | 0.0M |
| 2025-09-08 | 3,651.00 | 3,691.80 | 3,628.20 | 3,646.60 | 0.0M |
| 2025-09-05 | 3,650.30 | 3,689.00 | 3,625.60 | 3,651.90 | 0.0M |
| 2025-09-04 | 3,708.80 | 3,708.80 | 3,650.00 | 3,650.60 | 0.0M |
| 2025-09-03 | 3,721.60 | 3,770.00 | 3,639.90 | 3,676.40 | 0.0M |
| 2025-09-02 | 3,633.00 | 3,824.00 | 3,633.00 | 3,684.80 | 0.0M |
| 2025-09-01 | 3,744.30 | 3,761.80 | 3,603.50 | 3,636.00 | 0.0M |
| 2025-08-29 | 3,749.60 | 3,760.00 | 3,730.00 | 3,744.30 | 0.0M |
| 2025-08-28 | 3,768.90 | 3,768.90 | 3,738.80 | 3,749.60 | 0.0M |
| 2025-08-26 | 3,738.30 | 3,768.60 | 3,736.10 | 3,754.70 | 0.0M |
| 2025-08-25 | 3,760.10 | 3,770.00 | 3,750.00 | 3,755.50 | 0.0M |
| 2025-08-22 | 3,752.30 | 3,799.20 | 3,750.00 | 3,755.20 | 0.0M |
| 2025-08-21 | 3,784.90 | 3,784.90 | 3,751.40 | 3,763.00 | 0.0M |
| 2025-08-20 | 3,753.30 | 3,799.90 | 3,750.00 | 3,754.20 | 0.0M |
| 2025-08-19 | 3,752.10 | 3,795.00 | 3,750.00 | 3,753.10 | 0.0M |
| 2025-08-18 | 3,777.00 | 3,777.00 | 3,750.00 | 3,750.90 | 0.0M |
| 2025-08-14 | 3,754.10 | 3,776.90 | 3,750.00 | 3,750.20 | 0.0M |
| 2025-08-13 | 3,800.00 | 3,800.00 | 3,750.00 | 3,750.30 | 0.0M |
| 2025-08-12 | 3,752.80 | 3,787.50 | 3,750.00 | 3,750.70 | 0.0M |
| 2025-08-11 | 3,665.00 | 3,783.80 | 3,665.00 | 3,750.80 | 0.0M |
| 2025-08-08 | 3,760.00 | 3,785.00 | 3,750.50 | 3,768.90 | 0.0M |
| 2025-08-07 | 3,799.00 | 3,800.00 | 3,750.00 | 3,752.90 | 0.0M |
| 2025-08-06 | 3,709.00 | 3,798.00 | 3,709.00 | 3,750.30 | 0.0M |
| 2025-08-05 | 3,798.80 | 3,810.00 | 3,750.00 | 3,751.80 | 0.0M |
| 2025-08-04 | 3,851.00 | 3,851.00 | 3,750.00 | 3,758.60 | 0.0M |
| 2025-08-01 | 3,798.00 | 3,871.40 | 3,750.00 | 3,801.20 | 0.0M |
| 2025-07-31 | 3,768.00 | 3,797.40 | 3,750.00 | 3,758.20 | 0.0M |
| 2025-07-30 | 3,777.70 | 3,777.70 | 3,750.40 | 3,768.00 | 0.0M |
| 2025-07-29 | 3,763.20 | 3,794.90 | 3,750.00 | 3,751.40 | 0.0M |
| 2025-07-28 | 3,770.00 | 3,809.10 | 3,750.00 | 3,763.20 | 0.0M |
| 2025-07-25 | 3,750.20 | 3,794.00 | 3,750.00 | 3,770.80 | 0.0M |
| 2025-07-24 | 3,795.00 | 3,795.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2025-07-23 | 3,780.70 | 3,794.50 | 3,750.00 | 3,750.00 | 0.0M |
| 2025-07-22 | 3,751.00 | 3,799.00 | 3,750.00 | 3,755.70 | 0.0M |
| 2025-07-21 | 3,752.20 | 3,799.90 | 3,750.00 | 3,751.40 | 0.0M |
| 2025-07-18 | 3,797.70 | 3,819.00 | 3,757.60 | 3,783.80 | 0.0M |
| 2025-07-17 | 3,750.10 | 3,799.80 | 3,750.10 | 3,791.00 | 0.0M |
| 2025-07-16 | 3,793.50 | 3,793.50 | 3,750.00 | 3,751.80 | 0.0M |
| 2025-07-15 | 3,799.50 | 3,800.00 | 3,682.90 | 3,745.80 | 0.0M |
| 2025-07-14 | 3,810.50 | 3,812.90 | 3,730.50 | 3,750.40 | 0.0M |
| 2025-07-11 | 3,741.10 | 3,825.50 | 3,741.10 | 3,772.80 | 0.0M |
| 2025-07-10 | 3,929.00 | 3,929.00 | 3,748.10 | 3,775.50 | 0.0M |
| 2025-07-09 | 3,912.20 | 3,931.10 | 3,900.00 | 3,901.10 | 0.0M |
| 2025-07-08 | 3,900.10 | 3,929.60 | 3,881.10 | 3,908.50 | 0.0M |
| 2025-07-07 | 3,899.60 | 3,942.40 | 3,876.40 | 3,900.20 | 0.0M |
| 2025-07-04 | 3,912.20 | 3,913.90 | 3,893.50 | 3,900.60 | 0.0M |
| 2025-07-03 | 3,963.00 | 3,963.10 | 3,875.00 | 3,903.10 | 0.0M |
| 2025-07-02 | 3,953.00 | 3,988.50 | 3,900.00 | 3,915.70 | 0.0M |
| 2025-07-01 | 3,948.00 | 3,948.00 | 3,900.10 | 3,901.60 | 0.0M |
| 2025-06-30 | 3,929.60 | 4,022.60 | 3,901.10 | 3,907.50 | 0.0M |
| 2025-06-27 | 3,930.00 | 3,952.50 | 3,910.10 | 3,929.60 | 0.0M |
| 2025-06-26 | 3,923.60 | 3,947.00 | 3,900.10 | 3,905.50 | 0.0M |
| 2025-06-25 | 3,949.00 | 3,949.00 | 3,900.00 | 3,904.00 | 0.0M |
| 2025-06-24 | 3,954.90 | 3,954.90 | 3,900.20 | 3,911.30 | 0.0M |
| 2025-06-23 | 3,903.60 | 3,940.10 | 3,900.00 | 3,903.50 | 0.0M |
| 2025-06-20 | 3,912.00 | 3,925.30 | 3,902.80 | 3,903.60 | 0.0M |
| 2025-06-19 | 3,944.00 | 3,956.40 | 3,900.00 | 3,902.80 | 0.0M |
| 2025-06-18 | 3,951.90 | 3,964.40 | 3,901.00 | 3,905.00 | 0.0M |
| 2025-06-17 | 3,949.90 | 3,969.90 | 3,902.00 | 3,912.80 | 0.0M |
| 2025-06-16 | 3,863.40 | 3,957.40 | 3,863.40 | 3,901.40 | 0.0M |
| 2025-06-13 | 3,889.90 | 3,964.50 | 3,889.90 | 3,902.40 | 0.0M |
| 2025-06-12 | 4,096.80 | 4,100.00 | 3,900.00 | 3,913.00 | 0.0M |
| 2025-06-11 | 4,141.50 | 4,141.50 | 4,016.10 | 4,056.20 | 0.0M |
| 2025-06-10 | 4,041.60 | 4,173.90 | 3,964.20 | 4,087.70 | 0.0M |
| 2025-06-09 | 3,989.80 | 4,056.00 | 3,966.50 | 4,000.30 | 0.0M |
| 2025-06-06 | 3,950.00 | 3,975.80 | 3,925.10 | 3,944.40 | 0.0M |
| 2025-06-05 | 3,954.40 | 4,000.00 | 3,900.00 | 3,905.60 | 0.0M |
| 2025-06-04 | 3,905.00 | 4,031.90 | 3,900.00 | 3,915.20 | 0.0M |
| 2025-06-03 | 4,104.00 | 4,132.50 | 3,900.00 | 3,942.90 | 0.0M |
| 2025-06-02 | 4,172.00 | 4,201.20 | 4,025.10 | 4,050.70 | 0.0M |
| 2025-05-30 | 4,254.40 | 4,289.60 | 4,140.00 | 4,189.10 | 0.0M |
| 2025-05-29 | 4,316.00 | 4,350.00 | 4,211.00 | 4,258.00 | 0.0M |
| 2025-05-28 | 4,262.70 | 4,350.00 | 4,191.90 | 4,257.60 | 0.0M |
| 2025-05-27 | 4,276.00 | 4,319.90 | 4,215.60 | 4,264.00 | 0.0M |
| 2025-05-26 | 4,307.80 | 4,345.90 | 4,252.10 | 4,268.90 | 0.0M |
| 2025-05-23 | 4,350.00 | 4,350.00 | 4,273.30 | 4,307.80 | 0.0M |
| 2025-05-22 | 4,259.30 | 4,347.00 | 4,246.10 | 4,321.70 | 0.0M |
| 2025-05-21 | 4,351.70 | 4,373.80 | 4,236.40 | 4,290.70 | 0.0M |
| 2025-05-20 | 4,356.00 | 4,390.00 | 4,275.20 | 4,310.80 | 0.0M |
| 2025-05-19 | 4,367.60 | 4,403.90 | 4,210.90 | 4,299.10 | 0.0M |
| 2025-05-16 | 4,292.00 | 4,444.00 | 4,251.00 | 4,303.10 | 0.0M |
| 2025-05-15 | 4,030.00 | 4,319.90 | 4,015.40 | 4,292.90 | 0.0M |
| 2025-05-14 | 4,100.00 | 4,143.90 | 3,971.00 | 4,015.40 | 0.0M |
| 2025-05-13 | 3,972.70 | 4,100.00 | 3,929.80 | 4,096.70 | 0.0M |
| 2025-05-12 | 3,906.10 | 4,025.00 | 3,900.00 | 3,968.00 | 0.0M |
| 2025-05-09 | 3,994.10 | 4,150.00 | 3,900.00 | 3,908.00 | 0.0M |
| 2025-05-08 | 3,907.40 | 4,064.50 | 3,907.40 | 4,000.70 | 0.0M |
| 2025-05-07 | 3,999.90 | 4,130.00 | 3,880.10 | 3,907.40 | 0.0M |
| 2025-05-06 | 4,153.90 | 4,159.70 | 4,001.30 | 4,060.80 | 0.0M |
| 2025-05-05 | 4,115.70 | 4,167.10 | 4,110.00 | 4,146.30 | 0.0M |
| 2025-05-02 | 4,159.90 | 4,400.00 | 4,100.00 | 4,115.70 | 0.0M |
| 2025-04-30 | 4,133.00 | 4,171.90 | 3,950.10 | 4,107.70 | 0.0M |
| 2025-04-29 | 4,120.60 | 4,250.00 | 4,118.20 | 4,125.20 | 0.0M |
| 2025-04-28 | 4,109.80 | 4,140.00 | 4,054.10 | 4,101.90 | 0.0M |
| 2025-04-25 | 4,175.00 | 4,209.10 | 4,024.80 | 4,109.80 | 0.0M |
| 2025-04-24 | 3,915.00 | 4,211.00 | 3,879.80 | 4,135.80 | 0.0M |
| 2025-04-23 | 3,848.40 | 3,897.00 | 3,816.10 | 3,879.80 | 0.0M |
| 2025-04-22 | 3,748.20 | 3,840.50 | 3,729.20 | 3,802.90 | 0.0M |
| 2025-04-21 | 3,701.30 | 3,889.60 | 3,700.00 | 3,788.60 | 0.0M |
| 2025-04-17 | 3,814.00 | 3,814.00 | 3,706.00 | 3,742.50 | 0.0M |
| 2025-04-16 | 3,900.00 | 3,900.00 | 3,775.00 | 3,799.50 | 0.0M |
| 2025-04-15 | 3,700.10 | 3,897.00 | 3,700.00 | 3,853.10 | 0.0M |
| 2025-04-11 | 3,760.00 | 3,760.00 | 3,700.00 | 3,709.90 | 0.0M |
| 2025-04-09 | 3,730.60 | 3,749.00 | 3,699.90 | 3,726.95 | 0.0M |
| 2025-04-08 | 3,755.30 | 3,799.00 | 3,720.00 | 3,745.60 | 0.0M |
| 2025-04-07 | 3,421.00 | 3,820.00 | 3,333.00 | 3,707.25 | 0.0M |
| 2025-04-04 | 3,781.00 | 3,814.95 | 3,650.00 | 3,687.65 | 0.0M |
| 2025-04-03 | 3,611.00 | 3,864.95 | 3,611.00 | 3,814.20 | 0.0M |
| 2025-04-02 | 3,750.05 | 3,769.80 | 3,700.00 | 3,706.70 | 0.0M |
| 2025-04-01 | 3,634.85 | 3,841.40 | 3,581.55 | 3,789.20 | 0.0M |
| 2025-03-28 | 3,718.75 | 3,730.85 | 3,600.00 | 3,634.85 | 0.0M |
| 2025-03-27 | 3,832.95 | 3,849.50 | 3,680.30 | 3,706.20 | 0.0M |
| 2025-03-26 | 3,824.95 | 3,912.00 | 3,800.00 | 3,819.45 | 0.0M |
| 2025-03-25 | 3,790.00 | 3,899.00 | 3,767.95 | 3,797.90 | 0.0M |
| 2025-03-24 | 3,694.85 | 3,865.00 | 3,694.85 | 3,839.60 | 0.0M |
| 2025-03-21 | 3,631.45 | 3,725.00 | 3,631.45 | 3,694.80 | 0.0M |
| 2025-03-20 | 3,402.00 | 3,690.00 | 3,402.00 | 3,633.55 | 0.0M |
| 2025-03-19 | 3,384.00 | 3,501.00 | 3,362.00 | 3,500.10 | 0.0M |
| 2025-03-18 | 3,251.95 | 3,420.00 | 3,250.00 | 3,353.95 | 0.0M |
| 2025-03-17 | 3,201.00 | 3,296.20 | 3,201.00 | 3,250.30 | 0.0M |
| 2025-03-13 | 3,201.05 | 3,359.95 | 3,201.05 | 3,252.00 | 0.0M |
| 2025-03-12 | 3,311.95 | 3,340.40 | 3,255.00 | 3,278.80 | 0.0M |
| 2025-03-11 | 3,250.05 | 3,300.00 | 3,250.00 | 3,296.00 | 0.0M |
| 2025-03-10 | 3,211.00 | 3,355.00 | 3,211.00 | 3,287.60 | 0.0M |
| 2025-03-07 | 3,283.85 | 3,325.00 | 3,261.25 | 3,310.95 | 0.0M |
| 2025-03-06 | 3,310.05 | 3,311.00 | 3,249.85 | 3,270.75 | 0.0M |
| 2025-03-05 | 3,311.65 | 3,314.75 | 3,264.85 | 3,293.85 | 0.0M |
| 2025-03-04 | 3,262.35 | 3,340.50 | 3,250.00 | 3,270.65 | 0.0M |
| 2025-03-03 | 3,000.30 | 3,311.90 | 3,000.30 | 3,270.35 | 0.0M |
| 2025-02-28 | 3,519.00 | 3,519.00 | 3,250.00 | 3,252.30 | 0.0M |
| 2025-02-27 | 3,516.95 | 3,522.00 | 3,498.25 | 3,500.50 | 0.0M |
| 2025-02-25 | 3,425.05 | 3,528.95 | 3,425.05 | 3,508.30 | 0.0M |
| 2025-02-24 | 3,434.00 | 3,553.75 | 3,434.00 | 3,500.45 | 0.0M |
| 2025-02-21 | 3,522.65 | 3,522.65 | 3,498.05 | 3,500.40 | 0.0M |
| 2025-02-20 | 3,523.50 | 3,550.50 | 3,500.00 | 3,501.20 | 0.0M |
| 2025-02-19 | 3,541.00 | 3,600.00 | 3,499.95 | 3,503.25 | 0.0M |
| 2025-02-18 | 3,500.00 | 3,681.95 | 3,480.20 | 3,589.15 | 0.0M |
| 2025-02-17 | 3,500.15 | 3,532.60 | 3,471.70 | 3,500.05 | 0.0M |
| 2025-02-14 | 3,600.00 | 3,621.45 | 3,406.80 | 3,499.35 | 0.0M |
| 2025-02-13 | 3,627.00 | 3,627.00 | 3,600.00 | 3,606.55 | 0.0M |
| 2025-02-12 | 3,613.10 | 3,644.75 | 3,587.60 | 3,600.70 | 0.0M |
| 2025-02-11 | 3,545.00 | 3,648.20 | 3,545.00 | 3,600.80 | 0.0M |
| 2025-02-10 | 3,645.00 | 3,648.90 | 3,566.60 | 3,599.65 | 0.0M |
| 2025-02-07 | 3,530.00 | 3,647.95 | 3,530.00 | 3,599.70 | 0.0M |
| 2025-02-06 | 3,671.20 | 3,671.20 | 3,600.00 | 3,605.65 | 0.0M |
| 2025-02-05 | 3,675.00 | 3,743.90 | 3,648.25 | 3,670.10 | 0.0M |
| 2025-02-04 | 3,551.05 | 3,780.00 | 3,423.05 | 3,664.95 | 0.0M |
| 2025-02-03 | 3,624.85 | 3,676.80 | 3,600.00 | 3,602.40 | 0.0M |
| 2025-02-01 | 3,655.95 | 3,660.00 | 3,610.75 | 3,639.65 | 0.0M |
| 2025-01-31 | 3,603.25 | 3,684.00 | 3,600.00 | 3,613.90 | 0.0M |
| 2025-01-30 | 3,561.00 | 3,655.80 | 3,561.00 | 3,614.30 | 0.0M |
| 2025-01-29 | 3,407.00 | 3,677.00 | 3,407.00 | 3,611.60 | 0.0M |
| 2025-01-28 | 3,802.50 | 3,815.95 | 3,350.10 | 3,406.50 | 0.0M |
| 2025-01-27 | 3,800.00 | 3,929.95 | 3,800.00 | 3,802.50 | 0.0M |
| 2025-01-24 | 3,800.15 | 3,810.00 | 3,800.00 | 3,800.45 | 0.0M |
| 2025-01-23 | 3,801.00 | 3,824.10 | 3,800.00 | 3,804.60 | 0.0M |
| 2025-01-22 | 3,800.00 | 3,837.00 | 3,800.00 | 3,804.10 | 0.0M |
| 2025-01-21 | 3,790.00 | 3,825.00 | 3,750.00 | 3,803.40 | 0.0M |
| 2025-01-20 | 3,650.05 | 3,790.00 | 3,650.00 | 3,754.40 | 0.0M |
| 2025-01-17 | 3,672.00 | 3,723.45 | 3,650.00 | 3,652.55 | 0.0M |
| 2025-01-16 | 3,651.65 | 3,751.95 | 3,650.00 | 3,671.65 | 0.0M |
| 2025-01-15 | 3,685.00 | 3,685.00 | 3,650.00 | 3,651.65 | 0.0M |
| 2025-01-14 | 3,669.40 | 3,830.00 | 3,650.00 | 3,659.00 | 0.0M |
| 2025-01-13 | 3,575.00 | 3,669.95 | 3,575.00 | 3,650.20 | 0.0M |
| 2025-01-10 | 3,660.70 | 3,675.00 | 3,648.10 | 3,653.20 | 0.0M |
| 2025-01-09 | 3,670.50 | 3,682.50 | 3,650.00 | 3,651.75 | 0.0M |
| 2025-01-08 | 3,672.65 | 3,679.90 | 3,648.00 | 3,651.25 | 0.0M |
| 2025-01-07 | 3,650.00 | 3,700.00 | 3,650.00 | 3,678.95 | 0.0M |
| 2025-01-06 | 3,659.75 | 3,695.45 | 3,650.00 | 3,651.80 | 0.0M |
| 2025-01-03 | 3,694.95 | 3,724.90 | 3,650.00 | 3,660.35 | 0.0M |
| 2025-01-02 | 3,659.95 | 3,788.60 | 3,659.95 | 3,677.15 | 0.0M |
| 2025-01-01 | 3,677.55 | 3,699.00 | 3,650.00 | 3,660.70 | 0.0M |