4,906.50
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 | 5,109.75 | 5,109.75 | 4,875.00 | 4,906.50 | 0.0M |
| 2025-09-26 | 4,970.00 | 5,061.00 | 4,904.20 | 5,049.80 | 0.0M |
| 2025-09-25 | 5,035.00 | 5,050.00 | 4,949.00 | 4,983.75 | 0.0M |
| 2025-09-24 | 5,060.80 | 5,069.15 | 4,990.00 | 5,034.20 | 0.0M |
| 2025-09-23 | 5,236.85 | 5,236.85 | 5,053.05 | 5,070.90 | 0.0M |
| 2025-09-22 | 5,300.55 | 5,342.30 | 5,221.05 | 5,236.85 | 0.0M |
| 2025-09-19 | 5,253.55 | 5,487.90 | 5,170.40 | 5,350.70 | 0.0M |
| 2025-09-18 | 5,198.00 | 5,250.00 | 5,158.05 | 5,201.55 | 0.0M |
| 2025-09-17 | 5,264.90 | 5,264.90 | 5,160.00 | 5,195.95 | 0.0M |
| 2025-09-16 | 5,114.05 | 5,264.90 | 5,114.05 | 5,228.05 | 0.0M |
| 2025-09-15 | 5,199.90 | 5,199.90 | 5,060.00 | 5,106.60 | 0.0M |
| 2025-09-12 | 5,121.15 | 5,158.15 | 5,055.80 | 5,105.40 | 0.0M |
| 2025-09-11 | 5,116.15 | 5,163.70 | 5,102.00 | 5,116.00 | 0.0M |
| 2025-09-10 | 5,006.15 | 5,167.00 | 5,006.15 | 5,116.15 | 0.0M |
| 2025-09-09 | 5,073.25 | 5,143.45 | 5,044.10 | 5,100.15 | 0.0M |
| 2025-09-08 | 5,118.85 | 5,165.90 | 5,025.80 | 5,059.90 | 0.0M |
| 2025-09-05 | 5,099.05 | 5,175.85 | 5,063.00 | 5,090.20 | 0.0M |
| 2025-09-04 | 5,250.00 | 5,252.65 | 5,101.00 | 5,115.30 | 0.0M |
| 2025-09-03 | 5,194.05 | 5,224.70 | 5,153.15 | 5,176.45 | 0.0M |
| 2025-09-02 | 5,220.00 | 5,303.70 | 5,172.25 | 5,190.65 | 0.0M |
| 2025-09-01 | 5,231.00 | 5,255.50 | 5,200.00 | 5,218.55 | 0.0M |
| 2025-08-29 | 5,260.25 | 5,279.05 | 5,195.00 | 5,230.75 | 0.0M |
| 2025-08-28 | 5,300.15 | 5,367.15 | 5,260.00 | 5,275.65 | 0.0M |
| 2025-08-26 | 5,488.00 | 5,488.00 | 5,309.90 | 5,330.80 | 0.0M |
| 2025-08-25 | 5,576.45 | 5,576.45 | 5,490.00 | 5,498.05 | 0.0M |
| 2025-08-22 | 5,600.00 | 5,621.05 | 5,507.65 | 5,522.80 | 0.0M |
| 2025-08-21 | 5,620.00 | 5,642.00 | 5,587.25 | 5,598.10 | 0.0M |
| 2025-08-20 | 5,583.20 | 5,612.35 | 5,555.25 | 5,582.05 | 0.0M |
| 2025-08-19 | 5,521.55 | 5,580.15 | 5,464.60 | 5,570.60 | 0.0M |
| 2025-08-18 | 5,660.05 | 5,698.45 | 5,495.30 | 5,512.80 | 0.0M |
| 2025-08-14 | 5,695.35 | 5,695.35 | 5,566.90 | 5,655.70 | 0.0M |
| 2025-08-13 | 5,626.90 | 5,672.65 | 5,589.05 | 5,653.30 | 0.0M |
| 2025-08-12 | 5,618.00 | 5,704.70 | 5,570.80 | 5,632.05 | 0.0M |
| 2025-08-11 | 5,580.25 | 5,683.45 | 5,512.45 | 5,622.05 | 0.0M |
| 2025-08-08 | 5,700.00 | 5,740.95 | 5,495.55 | 5,553.20 | 0.0M |
| 2025-08-07 | 6,009.55 | 6,009.60 | 5,615.00 | 5,674.35 | 0.0M |
| 2025-08-06 | 6,327.85 | 6,418.25 | 5,901.00 | 6,009.55 | 0.0M |
| 2025-08-05 | 6,256.60 | 6,328.45 | 6,211.15 | 6,291.35 | 0.0M |
| 2025-08-04 | 6,539.95 | 6,539.95 | 6,199.10 | 6,251.70 | 0.0M |
| 2025-08-01 | 6,399.50 | 6,421.05 | 6,119.50 | 6,246.35 | 0.0M |
| 2025-07-31 | 6,315.00 | 6,450.00 | 6,300.00 | 6,328.50 | 0.0M |
| 2025-07-30 | 6,377.60 | 6,505.00 | 6,246.60 | 6,331.30 | 0.0M |
| 2025-07-29 | 6,333.00 | 6,430.00 | 6,301.05 | 6,354.85 | 0.0M |
| 2025-07-28 | 6,308.00 | 6,487.55 | 6,257.80 | 6,315.80 | 0.0M |
| 2025-07-25 | 6,286.95 | 6,350.40 | 6,216.85 | 6,319.35 | 0.0M |
| 2025-07-24 | 6,385.30 | 6,403.40 | 6,333.65 | 6,354.80 | 0.0M |
| 2025-07-23 | 6,273.05 | 6,413.90 | 6,248.60 | 6,337.50 | 0.0M |
| 2025-07-22 | 6,302.50 | 6,360.35 | 6,215.00 | 6,280.10 | 0.0M |
| 2025-07-21 | 6,310.80 | 6,326.65 | 6,267.60 | 6,276.05 | 0.0M |
| 2025-07-18 | 6,321.30 | 6,378.50 | 6,250.00 | 6,335.05 | 0.0M |
| 2025-07-17 | 6,334.85 | 6,380.05 | 6,211.00 | 6,300.70 | 0.0M |
| 2025-07-16 | 6,355.00 | 6,370.00 | 6,239.90 | 6,335.60 | 0.0M |
| 2025-07-15 | 6,265.40 | 6,398.00 | 6,216.50 | 6,362.95 | 0.0M |
| 2025-07-14 | 6,215.50 | 6,240.35 | 6,169.90 | 6,228.45 | 0.0M |
| 2025-07-11 | 6,311.00 | 6,311.00 | 6,140.50 | 6,184.60 | 0.0M |
| 2025-07-10 | 6,476.20 | 6,476.20 | 6,188.05 | 6,281.45 | 0.0M |
| 2025-07-09 | 6,444.70 | 6,502.85 | 6,423.85 | 6,440.15 | 0.0M |
| 2025-07-08 | 6,390.00 | 6,489.00 | 6,353.55 | 6,478.25 | 0.0M |
| 2025-07-07 | 6,480.00 | 6,500.00 | 6,390.00 | 6,448.90 | 0.0M |
| 2025-07-04 | 6,400.00 | 6,470.00 | 6,399.95 | 6,428.40 | 0.0M |
| 2025-07-03 | 6,387.10 | 6,449.45 | 6,351.45 | 6,392.70 | 0.0M |
| 2025-07-02 | 6,366.60 | 6,483.90 | 6,321.35 | 6,387.10 | 0.0M |
| 2025-07-01 | 6,270.50 | 6,381.50 | 6,230.30 | 6,363.75 | 0.0M |
| 2025-06-30 | 6,110.10 | 6,382.90 | 6,071.05 | 6,283.55 | 0.0M |
| 2025-06-27 | 5,963.95 | 6,171.00 | 5,917.65 | 6,112.20 | 0.0M |
| 2025-06-26 | 5,700.55 | 5,966.15 | 5,700.55 | 5,911.95 | 0.0M |
| 2025-06-25 | 5,644.95 | 5,759.45 | 5,632.65 | 5,749.70 | 0.0M |
| 2025-06-24 | 5,513.75 | 5,725.00 | 5,513.75 | 5,649.45 | 0.0M |
| 2025-06-23 | 5,566.35 | 5,571.30 | 5,489.00 | 5,509.90 | 0.0M |
| 2025-06-20 | 5,600.95 | 5,630.30 | 5,517.25 | 5,546.75 | 0.0M |
| 2025-06-19 | 5,659.85 | 5,743.35 | 5,570.00 | 5,589.90 | 0.0M |
| 2025-06-18 | 5,654.50 | 5,682.00 | 5,595.00 | 5,659.85 | 0.0M |
| 2025-06-17 | 5,488.05 | 5,667.85 | 5,480.00 | 5,652.00 | 0.0M |
| 2025-06-16 | 5,441.00 | 5,583.90 | 5,402.75 | 5,497.20 | 0.0M |
| 2025-06-13 | 5,190.75 | 5,509.95 | 5,190.75 | 5,451.75 | 0.0M |
| 2025-06-12 | 5,440.05 | 5,505.35 | 5,385.00 | 5,393.65 | 0.0M |
| 2025-06-11 | 5,454.95 | 5,527.05 | 5,430.80 | 5,443.30 | 0.0M |
| 2025-06-10 | 5,612.95 | 5,612.95 | 5,422.00 | 5,430.35 | 0.0M |
| 2025-06-09 | 5,499.95 | 5,527.70 | 5,440.10 | 5,483.55 | 0.0M |
| 2025-06-06 | 5,571.90 | 5,597.65 | 5,478.00 | 5,494.90 | 0.0M |
| 2025-06-05 | 5,626.05 | 5,626.05 | 5,544.65 | 5,572.00 | 0.0M |
| 2025-06-04 | 5,685.00 | 5,769.05 | 5,550.00 | 5,597.20 | 0.0M |
| 2025-06-03 | 5,601.00 | 5,700.00 | 5,599.35 | 5,623.55 | 0.0M |
| 2025-06-02 | 5,555.00 | 5,674.00 | 5,555.00 | 5,614.30 | 0.0M |
| 2025-05-30 | 5,685.85 | 5,726.35 | 5,650.00 | 5,667.70 | 0.0M |
| 2025-05-29 | 5,725.00 | 5,850.00 | 5,660.00 | 5,686.00 | 0.0M |
| 2025-05-28 | 5,718.45 | 5,750.00 | 5,602.70 | 5,713.55 | 0.0M |
| 2025-05-27 | 5,649.10 | 5,854.10 | 5,491.65 | 5,677.40 | 0.1M |
| 2025-05-26 | 5,068.00 | 5,147.95 | 5,028.80 | 5,129.90 | 0.0M |
| 2025-05-23 | 5,036.00 | 5,092.95 | 4,964.10 | 4,989.50 | 0.0M |
| 2025-05-22 | 5,128.25 | 5,128.25 | 5,044.70 | 5,058.40 | 0.0M |
| 2025-05-21 | 5,062.05 | 5,190.00 | 5,062.05 | 5,147.05 | 0.0M |
| 2025-05-20 | 5,053.60 | 5,130.00 | 4,990.25 | 5,113.85 | 0.0M |
| 2025-05-19 | 5,037.45 | 5,130.00 | 5,005.00 | 5,077.00 | 0.0M |
| 2025-05-16 | 4,965.05 | 5,067.95 | 4,951.00 | 5,050.50 | 0.0M |
| 2025-05-15 | 4,875.00 | 5,035.25 | 4,875.00 | 4,971.45 | 0.0M |
| 2025-05-14 | 4,785.00 | 4,899.00 | 4,785.00 | 4,888.05 | 0.0M |
| 2025-05-13 | 4,874.95 | 4,874.95 | 4,703.85 | 4,758.20 | 0.0M |
| 2025-05-12 | 4,713.00 | 4,790.70 | 4,699.25 | 4,774.65 | 0.0M |
| 2025-05-09 | 4,500.95 | 4,633.00 | 4,500.95 | 4,617.45 | 0.0M |
| 2025-05-08 | 4,640.15 | 4,700.75 | 4,592.45 | 4,614.90 | 0.0M |
| 2025-05-07 | 4,611.25 | 4,701.75 | 4,604.70 | 4,684.70 | 0.0M |
| 2025-05-06 | 4,650.40 | 4,779.20 | 4,650.40 | 4,687.80 | 0.0M |
| 2025-05-05 | 4,682.65 | 4,725.00 | 4,603.15 | 4,657.85 | 0.0M |
| 2025-05-02 | 4,616.35 | 4,754.15 | 4,500.00 | 4,682.10 | 0.0M |
| 2025-04-30 | 4,745.10 | 4,777.20 | 4,680.00 | 4,694.30 | 0.0M |
| 2025-04-29 | 4,822.20 | 4,847.40 | 4,755.00 | 4,775.10 | 0.0M |
| 2025-04-28 | 4,837.60 | 4,852.80 | 4,769.80 | 4,793.25 | 0.0M |
| 2025-04-25 | 5,005.80 | 5,005.80 | 4,781.40 | 4,891.20 | 0.0M |
| 2025-04-24 | 4,990.00 | 5,036.15 | 4,940.00 | 4,982.80 | 0.0M |
| 2025-04-23 | 4,924.00 | 4,992.45 | 4,852.55 | 4,956.60 | 0.0M |
| 2025-04-22 | 4,947.00 | 4,970.60 | 4,885.20 | 4,895.10 | 0.0M |
| 2025-04-21 | 5,093.85 | 5,093.85 | 4,873.85 | 4,891.40 | 0.0M |
| 2025-04-17 | 4,878.90 | 5,094.95 | 4,828.05 | 4,993.90 | 0.0M |
| 2025-04-16 | 4,815.00 | 4,878.90 | 4,796.70 | 4,861.10 | 0.0M |
| 2025-04-15 | 4,850.50 | 4,850.50 | 4,784.60 | 4,816.80 | 0.0M |
| 2025-04-11 | 4,820.55 | 4,892.95 | 4,741.90 | 4,822.80 | 0.0M |
| 2025-04-09 | 4,760.20 | 4,760.20 | 4,695.05 | 4,719.70 | 0.0M |
| 2025-04-08 | 4,849.95 | 4,849.95 | 4,710.85 | 4,823.55 | 0.0M |
| 2025-04-07 | 4,680.00 | 4,762.15 | 4,585.05 | 4,707.95 | 0.0M |
| 2025-04-04 | 4,888.50 | 4,913.55 | 4,766.60 | 4,819.10 | 0.0M |
| 2025-04-03 | 4,778.25 | 4,947.00 | 4,768.15 | 4,934.35 | 0.0M |
| 2025-04-02 | 4,825.00 | 4,832.60 | 4,725.00 | 4,822.05 | 0.0M |
| 2025-04-01 | 4,881.80 | 4,935.05 | 4,770.70 | 4,819.95 | 0.0M |
| 2025-03-28 | 4,723.75 | 5,291.05 | 4,723.75 | 4,927.35 | 0.0M |
| 2025-03-27 | 4,862.00 | 4,898.00 | 4,663.00 | 4,718.80 | 0.0M |
| 2025-03-26 | 4,893.05 | 4,893.10 | 4,844.10 | 4,857.25 | 0.0M |
| 2025-03-25 | 4,930.70 | 4,941.25 | 4,811.05 | 4,875.90 | 0.0M |
| 2025-03-24 | 4,959.95 | 5,023.95 | 4,885.90 | 4,934.15 | 0.0M |
| 2025-03-21 | 4,975.40 | 4,999.00 | 4,840.00 | 4,876.80 | 0.0M |
| 2025-03-20 | 4,991.45 | 5,012.60 | 4,942.75 | 4,975.35 | 0.0M |
| 2025-03-19 | 4,899.60 | 5,000.00 | 4,893.80 | 4,924.05 | 0.0M |
| 2025-03-18 | 4,817.35 | 4,944.00 | 4,817.30 | 4,869.90 | 0.0M |
| 2025-03-17 | 4,829.95 | 4,851.70 | 4,714.35 | 4,820.85 | 0.0M |
| 2025-03-13 | 4,870.00 | 4,870.00 | 4,706.25 | 4,730.95 | 0.0M |
| 2025-03-12 | 4,858.70 | 4,876.10 | 4,668.10 | 4,728.45 | 0.0M |
| 2025-03-11 | 4,845.05 | 4,925.00 | 4,756.90 | 4,843.55 | 0.0M |
| 2025-03-10 | 4,810.15 | 4,940.05 | 4,810.15 | 4,920.45 | 0.0M |
| 2025-03-07 | 4,861.55 | 4,937.95 | 4,839.95 | 4,887.75 | 0.0M |
| 2025-03-06 | 4,889.20 | 4,979.35 | 4,851.30 | 4,885.50 | 0.0M |
| 2025-03-05 | 4,846.15 | 4,915.15 | 4,819.95 | 4,835.50 | 0.0M |
| 2025-03-04 | 4,626.00 | 4,895.00 | 4,601.15 | 4,844.55 | 0.0M |
| 2025-03-03 | 4,749.00 | 4,750.10 | 4,551.00 | 4,707.20 | 0.0M |
| 2025-02-28 | 4,884.60 | 4,884.60 | 4,611.65 | 4,741.65 | 0.0M |
| 2025-02-27 | 4,754.95 | 5,005.95 | 4,675.00 | 4,928.15 | 0.0M |
| 2025-02-25 | 4,699.20 | 4,748.75 | 4,698.95 | 4,719.55 | 0.0M |
| 2025-02-24 | 4,741.10 | 4,791.50 | 4,701.20 | 4,723.00 | 0.0M |
| 2025-02-21 | 4,769.90 | 4,904.65 | 4,721.80 | 4,832.70 | 0.0M |
| 2025-02-20 | 4,746.15 | 4,800.10 | 4,686.95 | 4,747.95 | 0.0M |
| 2025-02-19 | 4,651.65 | 4,775.40 | 4,648.35 | 4,730.40 | 0.0M |
| 2025-02-18 | 4,571.40 | 4,827.55 | 4,510.00 | 4,683.55 | 0.0M |
| 2025-02-17 | 4,548.95 | 4,655.00 | 4,363.25 | 4,567.40 | 0.0M |
| 2025-02-14 | 4,395.00 | 4,617.75 | 4,330.00 | 4,489.30 | 0.0M |
| 2025-02-13 | 4,280.00 | 4,439.05 | 4,220.05 | 4,385.25 | 0.0M |
| 2025-02-12 | 4,749.95 | 4,749.95 | 4,365.00 | 4,391.30 | 0.0M |
| 2025-02-11 | 4,830.00 | 4,830.00 | 4,776.15 | 4,789.00 | 0.0M |
| 2025-02-10 | 4,925.35 | 4,925.35 | 4,844.35 | 4,857.20 | 0.0M |
| 2025-02-07 | 5,018.70 | 5,018.70 | 4,927.50 | 4,954.05 | 0.0M |
| 2025-02-06 | 5,078.30 | 5,086.00 | 5,011.20 | 5,024.60 | 0.0M |
| 2025-02-05 | 5,094.35 | 5,129.05 | 5,025.00 | 5,038.95 | 0.0M |
| 2025-02-04 | 5,201.65 | 5,224.40 | 5,106.65 | 5,121.40 | 0.0M |
| 2025-02-03 | 5,112.60 | 5,241.65 | 5,052.30 | 5,068.45 | 0.0M |
| 2025-02-01 | 5,155.30 | 5,178.40 | 5,076.20 | 5,135.40 | 0.0M |
| 2025-01-31 | 5,005.10 | 5,143.95 | 5,005.10 | 5,114.05 | 0.0M |
| 2025-01-30 | 5,000.05 | 5,136.20 | 5,000.05 | 5,107.20 | 0.0M |
| 2025-01-29 | 4,819.20 | 5,034.85 | 4,815.10 | 5,008.65 | 0.0M |
| 2025-01-28 | 4,889.65 | 4,889.65 | 4,786.20 | 4,800.05 | 0.0M |
| 2025-01-27 | 4,910.05 | 4,938.85 | 4,786.40 | 4,889.65 | 0.0M |
| 2025-01-24 | 5,105.65 | 5,110.90 | 4,950.00 | 4,961.90 | 0.0M |
| 2025-01-23 | 4,961.35 | 5,186.95 | 4,935.05 | 5,113.85 | 0.0M |
| 2025-01-22 | 4,930.05 | 4,981.15 | 4,915.40 | 4,928.95 | 0.0M |
| 2025-01-21 | 5,093.90 | 5,102.95 | 4,968.40 | 5,005.70 | 0.0M |
| 2025-01-20 | 5,144.15 | 5,144.15 | 5,018.00 | 5,027.85 | 0.0M |
| 2025-01-17 | 5,091.25 | 5,199.65 | 5,084.60 | 5,106.90 | 0.0M |
| 2025-01-16 | 5,210.20 | 5,223.25 | 5,123.50 | 5,136.05 | 0.0M |
| 2025-01-15 | 5,215.40 | 5,278.45 | 5,136.80 | 5,164.05 | 0.0M |
| 2025-01-14 | 5,171.30 | 5,261.05 | 5,098.45 | 5,169.85 | 0.0M |
| 2025-01-13 | 5,300.65 | 5,300.65 | 5,090.90 | 5,107.70 | 0.0M |
| 2025-01-10 | 5,539.30 | 5,539.30 | 5,275.00 | 5,313.10 | 0.0M |
| 2025-01-09 | 5,549.95 | 5,760.00 | 5,480.00 | 5,577.50 | 0.0M |
| 2025-01-08 | 5,529.75 | 5,550.00 | 5,463.60 | 5,476.35 | 0.0M |
| 2025-01-07 | 5,599.95 | 5,599.95 | 5,500.85 | 5,562.40 | 0.0M |
| 2025-01-06 | 5,559.15 | 5,582.00 | 5,437.65 | 5,493.40 | 0.0M |
| 2025-01-03 | 5,683.95 | 5,683.95 | 5,593.10 | 5,628.80 | 0.0M |
| 2025-01-02 | 5,634.90 | 5,659.10 | 5,498.45 | 5,617.30 | 0.0M |
| 2025-01-01 | 5,562.00 | 5,563.10 | 5,503.85 | 5,527.70 | 0.0M |