1,234.60
最終更新: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 1,222.00 | 1,238.60 | 1,212.00 | 1,234.60 | 0.3M |
| 2025-10-03 | 1,219.60 | 1,230.00 | 1,210.20 | 1,220.20 | 0.4M |
| 2025-10-01 | 1,219.90 | 1,229.90 | 1,202.40 | 1,219.60 | 0.8M |
| 2025-09-30 | 1,203.90 | 1,223.70 | 1,193.20 | 1,212.40 | 1.3M |
| 2025-09-29 | 1,192.80 | 1,228.90 | 1,182.20 | 1,214.00 | 9.2M |
| 2025-09-26 | 1,199.00 | 1,210.00 | 1,179.00 | 1,181.10 | 0.7M |
| 2025-09-25 | 1,210.40 | 1,225.00 | 1,204.00 | 1,207.30 | 0.5M |
| 2025-09-24 | 1,250.50 | 1,250.50 | 1,207.10 | 1,209.00 | 0.9M |
| 2025-09-23 | 1,256.00 | 1,273.80 | 1,247.10 | 1,251.00 | 1.5M |
| 2025-09-22 | 1,265.60 | 1,273.80 | 1,252.30 | 1,256.00 | 0.4M |
| 2025-09-19 | 1,267.00 | 1,275.60 | 1,253.60 | 1,272.70 | 1.0M |
| 2025-09-18 | 1,278.00 | 1,278.50 | 1,266.80 | 1,268.60 | 0.6M |
| 2025-09-17 | 1,269.40 | 1,275.40 | 1,261.30 | 1,268.60 | 1.6M |
| 2025-09-16 | 1,240.00 | 1,265.20 | 1,239.00 | 1,263.20 | 1.4M |
| 2025-09-15 | 1,223.70 | 1,240.00 | 1,217.30 | 1,237.20 | 0.8M |
| 2025-09-12 | 1,229.00 | 1,235.60 | 1,215.00 | 1,223.00 | 1.1M |
| 2025-09-11 | 1,199.30 | 1,218.40 | 1,194.00 | 1,211.90 | 0.6M |
| 2025-09-10 | 1,205.00 | 1,238.70 | 1,198.20 | 1,199.90 | 2.5M |
| 2025-09-09 | 1,203.00 | 1,206.90 | 1,170.10 | 1,181.70 | 0.7M |
| 2025-09-08 | 1,144.00 | 1,214.90 | 1,140.60 | 1,202.80 | 3.8M |
| 2025-09-05 | 1,145.00 | 1,149.90 | 1,128.00 | 1,136.70 | 0.8M |
| 2025-09-04 | 1,165.00 | 1,165.00 | 1,128.00 | 1,131.40 | 0.7M |
| 2025-09-03 | 1,139.00 | 1,140.70 | 1,130.10 | 1,135.60 | 0.2M |
| 2025-09-02 | 1,125.00 | 1,143.20 | 1,115.60 | 1,134.60 | 0.6M |
| 2025-09-01 | 1,106.70 | 1,131.90 | 1,104.60 | 1,126.40 | 0.6M |
| 2025-08-29 | 1,117.00 | 1,127.90 | 1,100.50 | 1,106.70 | 1.4M |
| 2025-08-28 | 1,115.00 | 1,132.40 | 1,105.10 | 1,124.60 | 1.1M |
| 2025-08-26 | 1,136.20 | 1,143.20 | 1,110.00 | 1,122.30 | 1.2M |
| 2025-08-25 | 1,125.90 | 1,157.80 | 1,124.60 | 1,139.40 | 1.8M |
| 2025-08-22 | 1,150.00 | 1,157.10 | 1,120.20 | 1,123.00 | 1.4M |
| 2025-08-21 | 1,160.80 | 1,180.50 | 1,148.90 | 1,154.10 | 2.6M |
| 2025-08-20 | 1,194.40 | 1,194.40 | 1,157.00 | 1,158.90 | 0.6M |
| 2025-08-19 | 1,184.90 | 1,194.40 | 1,175.40 | 1,188.50 | 0.2M |
| 2025-08-18 | 1,199.80 | 1,200.10 | 1,180.00 | 1,184.50 | 0.3M |
| 2025-08-14 | 1,182.40 | 1,186.00 | 1,167.10 | 1,180.50 | 0.6M |
| 2025-08-13 | 1,158.10 | 1,185.60 | 1,158.10 | 1,181.50 | 0.4M |
| 2025-08-12 | 1,165.90 | 1,174.30 | 1,150.00 | 1,152.40 | 0.5M |
| 2025-08-11 | 1,136.80 | 1,173.30 | 1,129.50 | 1,165.90 | 0.6M |
| 2025-08-08 | 1,159.00 | 1,170.30 | 1,129.00 | 1,135.20 | 0.7M |
| 2025-08-07 | 1,128.00 | 1,165.70 | 1,102.00 | 1,161.60 | 2.6M |
| 2025-08-06 | 1,151.70 | 1,172.90 | 1,132.80 | 1,139.40 | 1.4M |
| 2025-08-05 | 1,175.00 | 1,177.70 | 1,151.60 | 1,160.50 | 0.4M |
| 2025-08-04 | 1,145.00 | 1,179.60 | 1,140.40 | 1,177.40 | 0.6M |
| 2025-08-01 | 1,168.00 | 1,168.00 | 1,141.90 | 1,146.10 | 0.6M |
| 2025-07-31 | 1,163.90 | 1,182.20 | 1,144.60 | 1,169.10 | 1.9M |
| 2025-07-30 | 1,225.50 | 1,225.50 | 1,179.00 | 1,188.60 | 1.3M |
| 2025-07-29 | 1,188.50 | 1,223.50 | 1,185.00 | 1,220.40 | 0.5M |
| 2025-07-28 | 1,202.70 | 1,227.70 | 1,187.00 | 1,188.50 | 0.4M |
| 2025-07-25 | 1,214.00 | 1,217.90 | 1,185.70 | 1,204.00 | 1.1M |
| 2025-07-24 | 1,224.10 | 1,230.30 | 1,213.40 | 1,217.00 | 0.4M |
| 2025-07-23 | 1,207.20 | 1,226.30 | 1,205.20 | 1,223.70 | 0.5M |
| 2025-07-22 | 1,222.00 | 1,222.20 | 1,203.00 | 1,204.70 | 0.7M |
| 2025-07-21 | 1,216.60 | 1,225.60 | 1,210.80 | 1,220.80 | 0.4M |
| 2025-07-18 | 1,225.10 | 1,238.10 | 1,215.10 | 1,216.60 | 0.5M |
| 2025-07-17 | 1,234.00 | 1,241.70 | 1,221.60 | 1,224.80 | 0.8M |
| 2025-07-16 | 1,238.10 | 1,238.50 | 1,224.00 | 1,231.30 | 0.7M |
| 2025-07-15 | 1,210.00 | 1,241.00 | 1,200.00 | 1,237.40 | 1.1M |
| 2025-07-14 | 1,210.90 | 1,218.60 | 1,201.20 | 1,209.00 | 1.0M |
| 2025-07-11 | 1,222.00 | 1,236.50 | 1,210.80 | 1,214.80 | 0.9M |
| 2025-07-10 | 1,262.90 | 1,266.80 | 1,220.50 | 1,234.80 | 1.1M |
| 2025-07-09 | 1,284.00 | 1,287.00 | 1,260.00 | 1,261.50 | 0.8M |
| 2025-07-08 | 1,306.20 | 1,307.70 | 1,277.30 | 1,281.10 | 1.0M |
| 2025-07-07 | 1,314.00 | 1,314.00 | 1,293.00 | 1,306.20 | 0.4M |
| 2025-07-04 | 1,305.00 | 1,318.00 | 1,291.20 | 1,314.50 | 1.0M |
| 2025-07-03 | 1,311.90 | 1,336.10 | 1,297.00 | 1,298.70 | 1.6M |
| 2025-07-02 | 1,288.90 | 1,319.00 | 1,275.00 | 1,311.40 | 1.9M |
| 2025-07-01 | 1,314.90 | 1,314.90 | 1,270.00 | 1,284.20 | 1.4M |
| 2025-06-30 | 1,317.00 | 1,323.50 | 1,305.60 | 1,308.10 | 0.6M |
| 2025-06-27 | 1,287.90 | 1,324.50 | 1,287.90 | 1,309.70 | 1.4M |
| 2025-06-26 | 1,280.00 | 1,291.40 | 1,275.30 | 1,286.50 | 1.0M |
| 2025-06-25 | 1,296.60 | 1,306.10 | 1,270.60 | 1,275.10 | 0.9M |
| 2025-06-24 | 1,309.60 | 1,316.90 | 1,287.50 | 1,295.30 | 1.2M |
| 2025-06-23 | 1,275.10 | 1,305.00 | 1,275.10 | 1,295.80 | 2.9M |
| 2025-06-20 | 1,273.00 | 1,284.30 | 1,269.00 | 1,278.30 | 0.9M |
| 2025-06-19 | 1,299.00 | 1,307.40 | 1,273.00 | 1,277.00 | 0.6M |
| 2025-06-18 | 1,320.00 | 1,321.10 | 1,290.60 | 1,297.80 | 1.1M |
| 2025-06-17 | 1,321.60 | 1,324.90 | 1,295.00 | 1,300.50 | 0.6M |
| 2025-06-16 | 1,311.00 | 1,325.00 | 1,295.20 | 1,321.60 | 0.7M |
| 2025-06-13 | 1,271.00 | 1,315.00 | 1,271.00 | 1,309.30 | 0.9M |
| 2025-06-12 | 1,334.80 | 1,342.60 | 1,298.60 | 1,305.00 | 1.2M |
| 2025-06-11 | 1,342.00 | 1,350.60 | 1,325.40 | 1,333.60 | 0.8M |
| 2025-06-10 | 1,360.00 | 1,360.00 | 1,331.20 | 1,338.70 | 1.6M |
| 2025-06-09 | 1,305.00 | 1,362.10 | 1,298.40 | 1,344.60 | 2.6M |
| 2025-06-06 | 1,278.00 | 1,299.70 | 1,262.40 | 1,296.40 | 1.7M |
| 2025-06-05 | 1,277.10 | 1,278.70 | 1,257.00 | 1,269.60 | 1.3M |
| 2025-06-04 | 1,274.90 | 1,280.60 | 1,245.90 | 1,270.70 | 2.3M |
| 2025-06-03 | 1,258.90 | 1,285.80 | 1,253.40 | 1,270.40 | 1.5M |
| 2025-06-02 | 1,238.00 | 1,264.00 | 1,230.00 | 1,256.90 | 1.6M |
| 2025-05-30 | 1,260.00 | 1,262.40 | 1,238.00 | 1,240.90 | 1.0M |
| 2025-05-29 | 1,256.60 | 1,276.30 | 1,250.60 | 1,255.90 | 1.2M |
| 2025-05-28 | 1,247.10 | 1,259.30 | 1,242.00 | 1,249.20 | 1.3M |
| 2025-05-27 | 1,246.00 | 1,259.70 | 1,238.30 | 1,250.40 | 1.2M |
| 2025-05-26 | 1,245.00 | 1,259.60 | 1,240.80 | 1,249.70 | 0.8M |
| 2025-05-23 | 1,241.00 | 1,251.90 | 1,231.30 | 1,245.10 | 0.7M |
| 2025-05-22 | 1,228.90 | 1,242.00 | 1,217.00 | 1,239.60 | 1.0M |
| 2025-05-21 | 1,226.80 | 1,248.40 | 1,219.10 | 1,229.00 | 0.8M |
| 2025-05-20 | 1,263.00 | 1,268.10 | 1,224.20 | 1,227.40 | 0.8M |
| 2025-05-19 | 1,271.00 | 1,279.00 | 1,251.60 | 1,257.30 | 1.4M |
| 2025-05-16 | 1,250.00 | 1,270.00 | 1,240.40 | 1,263.00 | 1.7M |
| 2025-05-15 | 1,258.00 | 1,263.20 | 1,244.00 | 1,245.70 | 1.3M |
| 2025-05-14 | 1,210.00 | 1,263.00 | 1,206.10 | 1,246.20 | 3.1M |
| 2025-05-13 | 1,195.00 | 1,231.70 | 1,192.00 | 1,203.90 | 3.3M |
| 2025-05-12 | 1,205.00 | 1,213.10 | 1,173.30 | 1,199.20 | 2.5M |
| 2025-05-09 | 1,129.10 | 1,176.90 | 1,111.00 | 1,165.60 | 5.5M |
| 2025-05-08 | 1,152.00 | 1,158.80 | 1,086.20 | 1,113.40 | 2.7M |
| 2025-05-07 | 1,091.90 | 1,144.40 | 1,088.60 | 1,140.90 | 1.8M |
| 2025-05-06 | 1,125.00 | 1,130.00 | 1,080.00 | 1,087.30 | 1.4M |
| 2025-05-05 | 1,108.90 | 1,124.40 | 1,095.10 | 1,119.60 | 0.7M |
| 2025-05-02 | 1,104.00 | 1,120.60 | 1,100.00 | 1,107.00 | 0.7M |
| 2025-04-30 | 1,135.00 | 1,135.00 | 1,098.00 | 1,104.20 | 1.3M |
| 2025-04-29 | 1,135.00 | 1,156.00 | 1,117.10 | 1,134.00 | 2.1M |
| 2025-04-28 | 1,082.00 | 1,120.00 | 1,082.00 | 1,117.10 | 1.2M |
| 2025-04-25 | 1,105.60 | 1,115.70 | 1,080.80 | 1,088.50 | 1.4M |
| 2025-04-24 | 1,126.00 | 1,129.00 | 1,097.90 | 1,106.50 | 2.0M |
| 2025-04-23 | 1,103.00 | 1,139.60 | 1,095.90 | 1,135.50 | 1.4M |
| 2025-04-22 | 1,094.20 | 1,112.20 | 1,085.40 | 1,103.60 | 0.7M |
| 2025-04-21 | 1,070.00 | 1,100.50 | 1,066.70 | 1,094.20 | 1.2M |
| 2025-04-17 | 1,049.10 | 1,071.90 | 1,041.00 | 1,068.20 | 1.2M |
| 2025-04-16 | 1,075.70 | 1,078.50 | 1,050.00 | 1,055.10 | 1.2M |
| 2025-04-15 | 1,041.00 | 1,076.00 | 1,040.10 | 1,073.10 | 2.6M |
| 2025-04-11 | 1,010.00 | 1,010.00 | 976.50 | 1,002.15 | 2.1M |
| 2025-04-09 | 965.05 | 972.70 | 940.75 | 969.85 | 1.8M |
| 2025-04-08 | 994.95 | 994.95 | 947.40 | 970.35 | 2.0M |
| 2025-04-07 | 925.00 | 959.85 | 919.10 | 951.60 | 3.8M |
| 2025-04-04 | 1,097.00 | 1,100.00 | 1,014.00 | 1,026.05 | 4.8M |
| 2025-04-03 | 1,130.00 | 1,135.80 | 1,082.55 | 1,117.10 | 2.1M |
| 2025-04-02 | 1,154.00 | 1,167.40 | 1,138.50 | 1,152.95 | 1.3M |
| 2025-04-01 | 1,160.00 | 1,179.00 | 1,144.05 | 1,148.65 | 0.9M |
| 2025-03-28 | 1,174.45 | 1,181.55 | 1,154.00 | 1,169.15 | 2.2M |
| 2025-03-27 | 1,182.00 | 1,199.00 | 1,129.85 | 1,159.15 | 5.4M |
| 2025-03-26 | 1,186.25 | 1,202.20 | 1,178.00 | 1,182.90 | 0.8M |
| 2025-03-25 | 1,207.00 | 1,210.00 | 1,170.55 | 1,186.25 | 1.3M |
| 2025-03-24 | 1,185.00 | 1,206.60 | 1,185.00 | 1,201.40 | 1.3M |
| 2025-03-21 | 1,207.00 | 1,207.30 | 1,169.20 | 1,181.30 | 2.4M |
| 2025-03-20 | 1,147.00 | 1,202.00 | 1,147.00 | 1,194.30 | 2.8M |
| 2025-03-19 | 1,102.50 | 1,144.40 | 1,098.40 | 1,136.00 | 1.2M |
| 2025-03-18 | 1,081.00 | 1,103.35 | 1,076.65 | 1,099.95 | 0.4M |
| 2025-03-17 | 1,037.10 | 1,079.55 | 1,037.10 | 1,076.35 | 0.6M |
| 2025-03-13 | 1,095.00 | 1,095.00 | 1,032.00 | 1,039.25 | 1.9M |
| 2025-03-12 | 1,070.00 | 1,095.00 | 1,061.30 | 1,090.20 | 0.8M |
| 2025-03-11 | 1,055.00 | 1,074.80 | 1,045.25 | 1,064.30 | 0.7M |
| 2025-03-10 | 1,092.65 | 1,099.00 | 1,062.90 | 1,068.90 | 0.7M |
| 2025-03-07 | 1,086.65 | 1,099.00 | 1,083.05 | 1,087.80 | 1.2M |
| 2025-03-06 | 1,075.00 | 1,090.00 | 1,066.95 | 1,086.45 | 0.9M |
| 2025-03-05 | 1,020.00 | 1,059.70 | 1,004.00 | 1,057.10 | 0.7M |
| 2025-03-04 | 1,010.30 | 1,032.75 | 1,006.25 | 1,022.80 | 0.7M |
| 2025-03-03 | 1,018.00 | 1,032.70 | 1,002.40 | 1,030.25 | 0.5M |
| 2025-02-28 | 1,035.05 | 1,035.05 | 1,002.15 | 1,016.50 | 2.5M |
| 2025-02-27 | 1,045.25 | 1,050.00 | 1,024.30 | 1,038.40 | 0.9M |
| 2025-02-25 | 1,039.50 | 1,054.35 | 1,038.70 | 1,045.20 | 0.7M |
| 2025-02-24 | 1,048.15 | 1,050.35 | 1,037.15 | 1,041.55 | 0.5M |
| 2025-02-21 | 1,083.00 | 1,098.20 | 1,053.55 | 1,058.95 | 0.6M |
| 2025-02-20 | 1,091.00 | 1,103.45 | 1,067.95 | 1,081.35 | 1.9M |
| 2025-02-19 | 1,058.00 | 1,082.85 | 1,047.60 | 1,076.05 | 0.3M |
| 2025-02-18 | 1,082.35 | 1,082.75 | 1,051.05 | 1,076.95 | 1.0M |
| 2025-02-17 | 1,078.35 | 1,088.70 | 1,051.55 | 1,082.65 | 0.4M |
| 2025-02-14 | 1,088.75 | 1,106.30 | 1,059.55 | 1,078.35 | 1.8M |
| 2025-02-13 | 1,075.00 | 1,099.05 | 1,044.70 | 1,076.20 | 3.0M |
| 2025-02-12 | 1,112.90 | 1,117.00 | 1,070.80 | 1,104.65 | 1.2M |
| 2025-02-11 | 1,133.90 | 1,134.75 | 1,108.05 | 1,112.30 | 0.8M |
| 2025-02-10 | 1,144.90 | 1,148.40 | 1,130.50 | 1,134.80 | 0.5M |
| 2025-02-07 | 1,137.70 | 1,148.50 | 1,125.65 | 1,139.45 | 1.2M |
| 2025-02-06 | 1,162.75 | 1,163.00 | 1,132.40 | 1,137.70 | 0.9M |
| 2025-02-05 | 1,174.80 | 1,184.50 | 1,149.00 | 1,156.55 | 2.5M |
| 2025-02-04 | 1,162.95 | 1,199.10 | 1,159.95 | 1,171.90 | 1.5M |
| 2025-02-03 | 1,166.00 | 1,166.00 | 1,123.00 | 1,139.10 | 1.6M |
| 2025-02-01 | 1,238.00 | 1,240.95 | 1,148.55 | 1,175.15 | 0.9M |
| 2025-01-31 | 1,182.50 | 1,238.00 | 1,182.50 | 1,224.05 | 0.6M |
| 2025-01-30 | 1,200.00 | 1,205.05 | 1,180.00 | 1,184.05 | 2.1M |
| 2025-01-29 | 1,210.05 | 1,220.40 | 1,190.25 | 1,197.40 | 0.6M |
| 2025-01-28 | 1,210.00 | 1,227.35 | 1,181.65 | 1,211.10 | 0.7M |
| 2025-01-27 | 1,210.60 | 1,235.60 | 1,181.05 | 1,197.35 | 0.5M |
| 2025-01-24 | 1,230.05 | 1,243.85 | 1,211.25 | 1,216.55 | 0.5M |
| 2025-01-23 | 1,219.65 | 1,239.50 | 1,206.45 | 1,227.75 | 0.5M |
| 2025-01-22 | 1,210.95 | 1,229.10 | 1,186.05 | 1,226.45 | 1.5M |
| 2025-01-21 | 1,223.30 | 1,234.35 | 1,199.55 | 1,201.65 | 1.0M |
| 2025-01-20 | 1,213.00 | 1,225.90 | 1,196.15 | 1,217.20 | 0.4M |
| 2025-01-17 | 1,209.00 | 1,217.80 | 1,197.45 | 1,207.50 | 0.7M |
| 2025-01-16 | 1,190.00 | 1,222.95 | 1,190.00 | 1,205.25 | 1.5M |
| 2025-01-15 | 1,199.00 | 1,208.85 | 1,170.80 | 1,183.55 | 1.3M |
| 2025-01-14 | 1,169.85 | 1,202.90 | 1,169.85 | 1,190.40 | 1.5M |
| 2025-01-13 | 1,204.80 | 1,211.30 | 1,167.55 | 1,169.85 | 1.7M |
| 2025-01-10 | 1,225.05 | 1,229.10 | 1,203.45 | 1,209.85 | 0.9M |
| 2025-01-09 | 1,248.00 | 1,254.45 | 1,225.00 | 1,227.30 | 0.6M |
| 2025-01-08 | 1,270.05 | 1,271.95 | 1,225.00 | 1,248.55 | 0.9M |
| 2025-01-07 | 1,271.95 | 1,290.00 | 1,258.35 | 1,270.05 | 0.8M |
| 2025-01-06 | 1,296.30 | 1,301.65 | 1,251.15 | 1,260.75 | 0.8M |
| 2025-01-03 | 1,318.20 | 1,322.00 | 1,291.00 | 1,296.15 | 1.8M |
| 2025-01-02 | 1,300.00 | 1,320.95 | 1,295.00 | 1,315.70 | 0.7M |
| 2025-01-01 | 1,303.30 | 1,304.65 | 1,288.15 | 1,299.90 | 0.4M |