1,910.47
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 | 1,907.41 | 1,913.98 | 1,891.35 | 1,910.47 | 11.2M |
| 2025-09-26 | 1,896.44 | 1,904.55 | 1,889.71 | 1,904.53 | 7.0M |
| 2025-09-25 | 1,893.46 | 1,902.27 | 1,882.11 | 1,891.26 | 11.3M |
| 2025-09-24 | 1,899.76 | 1,912.18 | 1,899.36 | 1,904.26 | 18.4M |
| 2025-09-23 | 1,907.49 | 1,910.92 | 1,892.74 | 1,898.63 | 19.1M |
| 2025-09-22 | 1,908.65 | 1,916.56 | 1,902.51 | 1,904.80 | 16.6M |
| 2025-09-19 | 1,903.81 | 1,923.90 | 1,903.67 | 1,917.87 | 16.6M |
| 2025-09-18 | 1,914.59 | 1,916.87 | 1,898.07 | 1,902.62 | 21.6M |
| 2025-09-17 | 1,905.11 | 1,908.43 | 1,896.95 | 1,905.00 | 9.3M |
| 2025-09-16 | 1,918.67 | 1,921.23 | 1,893.52 | 1,900.95 | 11.6M |
| 2025-09-15 | 1,922.26 | 1,934.06 | 1,917.49 | 1,917.49 | 11.7M |
| 2025-09-12 | 1,911.34 | 1,922.27 | 1,907.19 | 1,921.46 | 6.2M |
| 2025-09-11 | 1,901.88 | 1,917.26 | 1,901.07 | 1,909.53 | 7.0M |
| 2025-09-10 | 1,912.74 | 1,914.05 | 1,898.01 | 1,901.84 | 8.5M |
| 2025-09-09 | 1,915.68 | 1,916.51 | 1,903.25 | 1,913.27 | 10.2M |
| 2025-09-08 | 1,912.18 | 1,920.65 | 1,910.87 | 1,916.65 | 14.3M |
| 2025-09-05 | 1,905.85 | 1,914.09 | 1,897.67 | 1,912.23 | 21.9M |
| 2025-09-04 | 1,893.31 | 1,911.31 | 1,892.05 | 1,902.52 | 0.0M |
| 2025-09-03 | 1,911.87 | 1,912.03 | 1,890.74 | 1,895.65 | 14.3M |
| 2025-09-02 | 1,935.06 | 1,935.06 | 1,890.32 | 1,903.84 | 8.1M |
| 2025-09-01 | 1,944.77 | 1,948.46 | 1,926.35 | 1,936.84 | 8.5M |
| 2025-08-29 | 1,959.54 | 1,966.65 | 1,944.12 | 1,948.93 | 8.4M |
| 2025-08-28 | 1,965.19 | 1,969.75 | 1,945.96 | 1,962.88 | 9.9M |
| 2025-08-27 | 1,961.69 | 1,973.54 | 1,959.10 | 1,963.77 | 9.7M |
| 2025-08-26 | 1,960.58 | 1,970.07 | 1,950.16 | 1,959.51 | 20.3M |
| 2025-08-25 | 1,964.12 | 1,971.14 | 1,960.81 | 1,966.83 | 13.3M |
| 2025-08-22 | 1,952.93 | 1,970.45 | 1,941.78 | 1,968.49 | 25.7M |
| 2025-08-21 | 1,974.49 | 1,974.49 | 1,929.58 | 1,943.42 | 28.6M |
| 2025-08-20 | 1,970.32 | 1,978.08 | 1,969.15 | 1,977.76 | 35.8M |
| 2025-08-19 | 1,988.37 | 1,989.47 | 1,975.35 | 1,978.49 | 22.7M |
| 2025-08-18 | 1,987.77 | 1,993.61 | 1,981.14 | 1,987.89 | 21.4M |
| 2025-08-15 | 1,982.62 | 1,984.10 | 1,965.66 | 1,984.10 | 23.2M |
| 2025-08-14 | 1,963.99 | 1,977.41 | 1,961.12 | 1,975.35 | 19.7M |
| 2025-08-13 | 1,951.89 | 1,969.24 | 1,951.08 | 1,958.45 | 11.9M |
| 2025-08-12 | 1,959.31 | 1,962.55 | 1,945.94 | 1,945.94 | 11.6M |
| 2025-08-11 | 1,958.94 | 1,962.07 | 1,948.67 | 1,956.91 | 15.1M |
| 2025-08-08 | 1,967.00 | 1,976.12 | 1,952.93 | 1,952.93 | 14.6M |
| 2025-08-07 | 1,979.61 | 1,990.32 | 1,961.84 | 1,966.69 | 16.0M |
| 2025-08-06 | 1,972.11 | 1,984.48 | 1,955.70 | 1,978.44 | 25.1M |
| 2025-08-05 | 1,983.74 | 1,984.17 | 1,965.97 | 1,968.27 | 27.3M |
| 2025-08-04 | 1,954.89 | 1,971.79 | 1,953.64 | 1,971.79 | 21.1M |
| 2025-08-01 | 1,961.02 | 1,962.34 | 1,937.49 | 1,959.92 | 27.4M |
| 2025-07-31 | 1,982.37 | 1,986.54 | 1,956.17 | 1,964.82 | 23.7M |
| 2025-07-30 | 1,979.54 | 1,999.24 | 1,959.26 | 1,980.97 | 47.1M |
| 2025-07-29 | 1,987.71 | 1,997.14 | 1,979.65 | 1,982.56 | 22.4M |
| 2025-07-28 | 2,026.32 | 2,026.80 | 1,991.94 | 1,994.43 | 17.8M |
| 2025-07-25 | 2,038.12 | 2,038.32 | 2,008.36 | 2,017.18 | 28.3M |
| 2025-07-24 | 2,035.16 | 2,060.17 | 2,027.80 | 2,044.09 | 49.8M |
| 2025-07-23 | 2,040.80 | 2,041.82 | 2,017.94 | 2,020.30 | 35.4M |
| 2025-07-22 | 2,024.37 | 2,035.91 | 2,017.16 | 2,033.82 | 14.8M |
| 2025-07-21 | 2,021.52 | 2,031.24 | 2,014.05 | 2,029.51 | 19.2M |
| 2025-07-18 | 2,016.54 | 2,020.86 | 2,010.91 | 2,018.46 | 16.1M |
| 2025-07-17 | 2,000.33 | 2,011.87 | 1,997.67 | 2,009.35 | 12.2M |
| 2025-07-16 | 2,003.24 | 2,008.43 | 1,993.89 | 1,993.89 | 26.1M |
| 2025-07-15 | 2,016.45 | 2,025.03 | 1,998.13 | 1,999.93 | 29.7M |
| 2025-07-14 | 1,994.73 | 2,020.17 | 1,988.70 | 2,020.17 | 25.8M |
| 2025-07-11 | 1,993.69 | 2,012.02 | 1,991.13 | 2,006.22 | 11.4M |
| 2025-07-10 | 2,023.08 | 2,023.22 | 2,004.14 | 2,008.03 | 11.5M |
| 2025-07-09 | 2,002.94 | 2,022.55 | 2,002.94 | 2,022.02 | 15.0M |
| 2025-07-08 | 2,005.01 | 2,013.31 | 1,989.97 | 1,993.72 | 16.8M |
| 2025-07-07 | 2,007.88 | 2,012.69 | 1,996.52 | 2,005.21 | 16.4M |
| 2025-07-04 | 2,008.27 | 2,011.24 | 1,995.49 | 2,006.76 | 14.8M |
| 2025-07-03 | 2,008.60 | 2,011.55 | 1,986.48 | 2,008.26 | 31.0M |
| 2025-07-02 | 2,012.79 | 2,019.30 | 1,984.57 | 2,003.03 | 32.2M |
| 2025-07-01 | 2,006.90 | 2,021.01 | 1,995.94 | 2,017.95 | 80.2M |
| 2025-06-30 | 1,994.62 | 2,000.08 | 1,983.98 | 2,000.08 | 11.4M |
| 2025-06-27 | 1,977.98 | 1,987.78 | 1,974.34 | 1,983.51 | 12.5M |
| 2025-06-26 | 1,961.22 | 1,973.43 | 1,956.71 | 1,965.98 | 12.9M |
| 2025-06-25 | 1,991.81 | 1,993.27 | 1,957.22 | 1,957.81 | 22.0M |
| 2025-06-24 | 1,988.85 | 1,994.23 | 1,978.33 | 1,992.95 | 29.7M |
| 2025-06-23 | 1,946.31 | 1,975.57 | 1,943.90 | 1,966.13 | 37.9M |
| 2025-06-20 | 1,972.67 | 1,994.90 | 1,969.21 | 1,969.21 | 14.5M |
| 2025-06-19 | 1,995.75 | 2,000.57 | 1,967.84 | 1,972.55 | 12.5M |
| 2025-06-18 | 2,001.70 | 2,017.88 | 2,000.11 | 2,006.21 | 10.3M |
| 2025-06-17 | 1,991.92 | 2,003.07 | 1,978.71 | 1,999.45 | 20.9M |
| 2025-06-16 | 2,016.72 | 2,049.69 | 2,011.21 | 2,043.31 | 20.3M |
| 2025-06-13 | 2,004.20 | 2,021.68 | 2,001.53 | 2,014.66 | 26.6M |
| 2025-06-12 | 2,042.84 | 2,044.66 | 2,017.94 | 2,025.82 | 13.3M |
| 2025-06-11 | 2,060.69 | 2,061.15 | 2,045.88 | 2,048.73 | 17.8M |
| 2025-06-10 | 2,067.12 | 2,074.51 | 2,059.26 | 2,059.26 | 23.2M |
| 2025-06-09 | 2,070.97 | 2,077.10 | 2,061.53 | 2,061.53 | 22.2M |
| 2025-06-06 | 2,077.19 | 2,087.36 | 2,064.82 | 2,066.99 | 17.5M |
| 2025-06-05 | 2,053.26 | 2,081.44 | 2,049.33 | 2,078.07 | 22.9M |
| 2025-06-04 | 2,060.95 | 2,065.11 | 2,050.93 | 2,055.70 | 11.0M |
| 2025-06-03 | 2,090.10 | 2,090.25 | 2,059.55 | 2,059.55 | 12.8M |
| 2025-06-02 | 2,060.16 | 2,083.99 | 2,060.16 | 2,078.52 | 8.3M |
| 2025-05-30 | 2,044.01 | 2,069.00 | 2,040.81 | 2,062.00 | 49.1M |
| 2025-05-29 | 2,053.08 | 2,053.96 | 2,031.15 | 2,043.69 | 12.9M |
| 2025-05-28 | 2,056.35 | 2,065.69 | 2,042.35 | 2,044.26 | 9.2M |
| 2025-05-27 | 2,047.96 | 2,062.29 | 2,044.34 | 2,056.47 | 9.3M |
| 2025-05-26 | 2,037.19 | 2,047.39 | 2,034.86 | 2,046.25 | 10.6M |
| 2025-05-23 | 2,021.68 | 2,025.61 | 1,989.57 | 2,021.57 | 15.6M |
| 2025-05-22 | 2,016.02 | 2,019.99 | 2,005.13 | 2,018.61 | 10.2M |
| 2025-05-21 | 2,008.76 | 2,035.52 | 2,008.65 | 2,025.30 | 10.9M |
| 2025-05-20 | 2,000.52 | 2,024.69 | 1,998.64 | 2,022.00 | 24.7M |
| 2025-05-19 | 1,981.24 | 1,991.95 | 1,962.02 | 1,991.95 | 11.9M |
| 2025-05-16 | 1,969.78 | 1,979.92 | 1,962.11 | 1,978.43 | 9.7M |
| 2025-05-15 | 1,929.33 | 1,960.86 | 1,924.96 | 1,960.86 | 13.3M |
| 2025-05-14 | 1,942.90 | 1,960.14 | 1,915.43 | 1,929.09 | 19.5M |
| 2025-05-13 | 1,932.38 | 1,959.77 | 1,928.72 | 1,946.94 | 11.9M |
| 2025-05-12 | 1,953.93 | 1,955.77 | 1,921.70 | 1,933.23 | 18.6M |
| 2025-05-09 | 1,935.87 | 1,957.22 | 1,928.94 | 1,946.21 | 17.1M |
| 2025-05-08 | 1,984.09 | 1,986.17 | 1,947.43 | 1,956.18 | 20.9M |
| 2025-05-07 | 2,000.41 | 2,005.01 | 1,977.28 | 1,991.44 | 17.4M |
| 2025-05-06 | 1,989.98 | 2,004.18 | 1,980.66 | 2,003.02 | 13.0M |
| 2025-05-05 | 1,993.19 | 2,006.61 | 1,990.22 | 1,993.19 | 12.1M |
| 2025-05-02 | 2,004.09 | 2,010.89 | 1,985.10 | 1,990.59 | 15.3M |
| 2025-04-30 | 1,974.62 | 1,983.14 | 1,957.73 | 1,983.14 | 10.5M |
| 2025-04-29 | 1,964.05 | 1,976.78 | 1,960.46 | 1,965.86 | 11.9M |
| 2025-04-28 | 1,958.75 | 1,967.83 | 1,950.54 | 1,957.51 | 15.7M |
| 2025-04-25 | 1,944.90 | 1,959.78 | 1,940.85 | 1,949.10 | 28.2M |
| 2025-04-24 | 1,942.26 | 1,954.69 | 1,938.66 | 1,948.09 | 7.2M |
| 2025-04-23 | 1,966.67 | 1,970.19 | 1,933.86 | 1,942.97 | 14.8M |
| 2025-04-22 | 1,917.56 | 1,951.67 | 1,917.19 | 1,951.67 | 12.5M |
| 2025-04-17 | 1,916.47 | 1,936.40 | 1,900.28 | 1,930.19 | 8.5M |
| 2025-04-16 | 1,887.49 | 1,919.57 | 1,885.90 | 1,919.57 | 10.4M |
| 2025-04-15 | 1,856.99 | 1,893.64 | 1,856.53 | 1,893.64 | 11.2M |
| 2025-04-14 | 1,827.34 | 1,853.49 | 1,820.30 | 1,850.32 | 10.5M |
| 2025-04-11 | 1,798.76 | 1,811.17 | 1,776.49 | 1,799.22 | 12.6M |
| 2025-04-10 | 1,865.56 | 1,865.56 | 1,793.58 | 1,794.06 | 37.2M |
| 2025-04-09 | 1,769.84 | 1,780.69 | 1,710.32 | 1,737.17 | 29.4M |
| 2025-04-08 | 1,791.97 | 1,825.64 | 1,776.00 | 1,811.79 | 28.8M |
| 2025-04-07 | 1,849.68 | 1,859.45 | 1,749.09 | 1,785.64 | 60.8M |
| 2025-04-04 | 1,989.37 | 1,997.16 | 1,882.99 | 1,896.37 | 48.8M |
| 2025-04-03 | 1,943.74 | 1,992.42 | 1,943.13 | 1,992.42 | 18.5M |
| 2025-04-02 | 1,944.96 | 1,959.11 | 1,939.09 | 1,951.91 | 24.2M |
| 2025-04-01 | 1,924.23 | 1,952.45 | 1,916.99 | 1,951.03 | 13.9M |
| 2025-03-31 | 1,926.37 | 1,936.23 | 1,917.87 | 1,920.03 | 14.8M |
| 2025-03-28 | 1,943.52 | 1,951.46 | 1,928.40 | 1,930.50 | 20.3M |
| 2025-03-27 | 1,927.79 | 1,943.29 | 1,925.48 | 1,941.66 | 15.6M |
| 2025-03-26 | 1,941.02 | 1,947.75 | 1,931.08 | 1,934.27 | 17.5M |
| 2025-03-25 | 1,926.05 | 1,951.96 | 1,925.90 | 1,940.37 | 13.6M |
| 2025-03-24 | 1,949.36 | 1,953.37 | 1,920.96 | 1,922.35 | 26.6M |
| 2025-03-21 | 1,939.94 | 1,949.53 | 1,937.60 | 1,945.00 | 25.1M |
| 2025-03-20 | 1,935.68 | 1,948.69 | 1,935.25 | 1,945.69 | 17.5M |
| 2025-03-19 | 1,927.49 | 1,940.39 | 1,910.67 | 1,933.30 | 30.7M |
| 2025-03-18 | 1,926.14 | 1,941.91 | 1,923.13 | 1,933.20 | 32.1M |
| 2025-03-17 | 1,903.44 | 1,925.66 | 1,903.28 | 1,924.77 | 26.5M |
| 2025-03-14 | 1,878.77 | 1,914.24 | 1,878.61 | 1,900.70 | 20.7M |
| 2025-03-13 | 1,851.61 | 1,889.71 | 1,847.46 | 1,883.55 | 37.8M |
| 2025-03-12 | 1,868.25 | 1,871.48 | 1,839.86 | 1,853.49 | 14.0M |
| 2025-03-11 | 1,892.65 | 1,904.15 | 1,861.39 | 1,864.93 | 16.5M |
| 2025-03-10 | 1,909.00 | 1,917.07 | 1,894.77 | 1,898.98 | 20.0M |
| 2025-03-07 | 1,899.93 | 1,911.41 | 1,875.82 | 1,907.14 | 26.3M |
| 2025-03-06 | 1,917.40 | 1,917.71 | 1,872.69 | 1,892.93 | 30.9M |
| 2025-03-05 | 1,940.92 | 1,943.36 | 1,911.54 | 1,911.54 | 39.1M |
| 2025-03-04 | 1,930.10 | 1,949.54 | 1,928.94 | 1,938.03 | 31.9M |
| 2025-03-03 | 1,929.34 | 1,955.53 | 1,918.94 | 1,942.46 | 34.1M |
| 2025-02-28 | 1,914.40 | 1,935.22 | 1,911.52 | 1,925.42 | 30.9M |
| 2025-02-27 | 1,844.24 | 1,890.14 | 1,843.32 | 1,890.14 | 37.4M |
| 2025-02-26 | 1,855.06 | 1,886.85 | 1,849.69 | 1,877.09 | 22.1M |
| 2025-02-25 | 1,845.62 | 1,866.54 | 1,844.79 | 1,857.14 | 30.7M |
| 2025-02-24 | 1,826.75 | 1,847.84 | 1,826.75 | 1,846.86 | 35.1M |
| 2025-02-21 | 1,803.46 | 1,823.50 | 1,803.42 | 1,822.04 | 30.5M |
| 2025-02-20 | 1,807.76 | 1,817.04 | 1,804.06 | 1,804.92 | 39.5M |
| 2025-02-19 | 1,820.06 | 1,827.76 | 1,799.85 | 1,804.00 | 28.4M |
| 2025-02-18 | 1,822.81 | 1,834.48 | 1,814.99 | 1,821.41 | 39.4M |
| 2025-02-17 | 1,822.65 | 1,827.11 | 1,815.16 | 1,822.16 | 39.7M |
| 2025-02-14 | 1,833.71 | 1,835.88 | 1,815.76 | 1,827.05 | 25.0M |
| 2025-02-13 | 1,840.44 | 1,846.53 | 1,835.93 | 1,835.93 | 11.7M |
| 2025-02-12 | 1,826.30 | 1,841.14 | 1,822.01 | 1,835.06 | 10.6M |
| 2025-02-11 | 1,822.00 | 1,831.91 | 1,817.65 | 1,822.58 | 15.6M |
| 2025-02-10 | 1,810.07 | 1,825.20 | 1,808.72 | 1,820.87 | 9.1M |
| 2025-02-07 | 1,812.06 | 1,823.93 | 1,805.58 | 1,808.39 | 15.0M |
| 2025-02-06 | 1,810.17 | 1,821.26 | 1,809.70 | 1,810.36 | 13.2M |
| 2025-02-05 | 1,788.53 | 1,812.17 | 1,787.71 | 1,809.19 | 14.1M |
| 2025-02-04 | 1,790.15 | 1,800.73 | 1,787.07 | 1,788.60 | 13.2M |
| 2025-02-03 | 1,780.28 | 1,801.14 | 1,780.28 | 1,799.09 | 10.2M |
| 2025-01-31 | 1,809.53 | 1,811.22 | 1,800.91 | 1,803.16 | 9.7M |
| 2025-01-30 | 1,799.73 | 1,811.37 | 1,794.07 | 1,810.04 | 10.3M |
| 2025-01-29 | 1,795.64 | 1,800.43 | 1,787.84 | 1,797.28 | 13.4M |
| 2025-01-28 | 1,752.99 | 1,795.78 | 1,752.53 | 1,789.94 | 11.4M |
| 2025-01-27 | 1,726.67 | 1,758.81 | 1,726.67 | 1,757.34 | 11.2M |
| 2025-01-24 | 1,756.26 | 1,759.30 | 1,731.11 | 1,737.74 | 21.4M |
| 2025-01-23 | 1,761.27 | 1,771.50 | 1,752.70 | 1,754.45 | 18.6M |
| 2025-01-22 | 1,764.30 | 1,770.11 | 1,755.72 | 1,760.73 | 16.0M |
| 2025-01-21 | 1,764.38 | 1,771.05 | 1,759.39 | 1,766.74 | 15.0M |
| 2025-01-20 | 1,752.77 | 1,772.68 | 1,752.77 | 1,765.11 | 36.1M |
| 2025-01-17 | 1,762.46 | 1,780.09 | 1,759.54 | 1,777.03 | 13.0M |
| 2025-01-16 | 1,756.99 | 1,760.98 | 1,742.13 | 1,759.15 | 14.9M |
| 2025-01-15 | 1,728.75 | 1,753.50 | 1,725.19 | 1,752.34 | 16.5M |
| 2025-01-14 | 1,722.34 | 1,722.55 | 1,707.92 | 1,711.99 | 8.5M |
| 2025-01-13 | 1,715.40 | 1,717.67 | 1,706.81 | 1,715.02 | 12.8M |
| 2025-01-10 | 1,734.24 | 1,740.14 | 1,720.56 | 1,725.11 | 8.7M |
| 2025-01-09 | 1,720.73 | 1,731.48 | 1,717.53 | 1,726.68 | 10.1M |
| 2025-01-08 | 1,724.77 | 1,728.66 | 1,702.65 | 1,717.76 | 19.1M |
| 2025-01-07 | 1,750.49 | 1,750.80 | 1,733.49 | 1,733.49 | 21.5M |
| 2025-01-06 | 1,757.99 | 1,760.00 | 1,746.25 | 1,749.45 | 16.8M |
| 2025-01-03 | 1,770.37 | 1,771.31 | 1,748.49 | 1,748.60 | 17.7M |
| 2025-01-02 | 1,742.63 | 1,766.32 | 1,742.15 | 1,766.32 | 19.6M |