6,736.31
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 | 6,736.31 | 6,736.31 | 6,736.31 | 6,736.31 | 72.0M |
| 2025-09-25 | 6,662.30 | 6,662.30 | 6,662.30 | 6,662.30 | 77.2M |
| 2025-09-24 | 6,692.95 | 6,692.95 | 6,692.95 | 6,692.95 | 79.5M |
| 2025-09-22 | 6,669.77 | 6,669.77 | 6,669.77 | 6,669.77 | 0.0M |
| 2025-09-19 | 6,687.70 | 6,687.70 | 6,687.70 | 6,687.70 | 0.0M |
| 2025-09-18 | 6,687.18 | 6,687.18 | 6,687.18 | 6,687.18 | 0.0M |
| 2025-09-17 | 6,642.38 | 6,642.38 | 6,642.38 | 6,642.38 | 68.0M |
| 2025-09-16 | 6,674.40 | 6,674.40 | 6,674.40 | 6,674.40 | 74.3M |
| 2025-09-15 | 6,791.62 | 6,791.62 | 6,791.62 | 6,791.62 | 53.8M |
| 2025-09-12 | 6,741.70 | 6,741.70 | 6,741.70 | 6,741.70 | 56.1M |
| 2025-09-11 | 6,746.20 | 6,746.20 | 6,746.20 | 6,746.20 | 63.6M |
| 2025-09-10 | 6,700.89 | 6,700.89 | 6,700.89 | 6,700.89 | 61.6M |
| 2025-09-09 | 6,696.05 | 6,696.05 | 6,696.05 | 6,696.05 | 59.2M |
| 2025-09-08 | 6,724.94 | 6,724.94 | 6,724.94 | 6,724.94 | 56.9M |
| 2025-09-05 | 6,638.47 | 6,638.47 | 6,638.47 | 6,638.47 | 64.9M |
| 2025-09-04 | 6,675.66 | 6,675.66 | 6,675.66 | 6,675.66 | 61.5M |
| 2025-09-03 | 6,633.74 | 6,633.74 | 6,633.74 | 6,633.74 | 70.4M |
| 2025-09-02 | 6,597.84 | 6,597.84 | 6,597.84 | 6,597.84 | 76.8M |
| 2025-09-01 | 6,752.75 | 6,752.75 | 6,752.75 | 6,752.75 | 45.4M |
| 2025-08-29 | 6,718.70 | 6,718.70 | 6,718.70 | 6,718.70 | 66.5M |
| 2025-08-28 | 6,734.64 | 6,734.64 | 6,734.64 | 6,734.64 | 69.1M |
| 2025-08-27 | 6,735.68 | 6,735.68 | 6,735.68 | 6,735.68 | 67.3M |
| 2025-08-26 | 6,794.67 | 6,794.67 | 6,794.67 | 6,794.67 | 100.2M |
| 2025-08-25 | 6,849.45 | 6,849.45 | 6,849.45 | 6,849.45 | 55.4M |
| 2025-08-22 | 6,877.43 | 6,877.43 | 6,877.43 | 6,877.43 | 63.2M |
| 2025-08-21 | 6,851.21 | 6,851.21 | 6,851.21 | 6,851.21 | 55.5M |
| 2025-08-20 | 6,842.19 | 6,842.19 | 6,842.19 | 6,842.19 | 62.6M |
| 2025-08-19 | 6,881.70 | 6,881.70 | 6,881.70 | 6,881.70 | 66.5M |
| 2025-08-18 | 6,842.94 | 6,842.94 | 6,842.94 | 6,842.94 | 65.4M |
| 2025-08-15 | 6,869.15 | 6,869.15 | 6,869.15 | 6,869.15 | 78.2M |
| 2025-08-14 | 6,865.24 | 6,865.24 | 6,865.24 | 6,865.24 | 95.6M |
| 2025-08-13 | 6,806.27 | 6,806.27 | 6,806.27 | 6,806.27 | 85.1M |
| 2025-08-12 | 6,790.12 | 6,790.12 | 6,790.12 | 6,790.12 | 73.1M |
| 2025-08-11 | 6,745.34 | 6,745.34 | 6,745.34 | 6,745.34 | 62.0M |
| 2025-08-08 | 6,779.37 | 6,779.37 | 6,779.37 | 6,779.37 | 74.8M |
| 2025-08-07 | 6,757.88 | 6,757.88 | 6,757.88 | 6,757.88 | 100.2M |
| 2025-08-06 | 6,656.07 | 6,656.07 | 6,656.07 | 6,656.07 | 82.2M |
| 2025-08-05 | 6,627.53 | 6,627.53 | 6,627.53 | 6,627.53 | 71.7M |
| 2025-08-04 | 6,609.09 | 6,609.09 | 6,609.09 | 6,609.09 | 72.7M |
| 2025-08-01 | 6,494.60 | 6,494.60 | 6,494.60 | 6,494.60 | 99.6M |
| 2025-07-31 | 6,681.48 | 6,681.48 | 6,681.48 | 6,681.48 | 97.0M |
| 2025-07-30 | 6,713.69 | 6,713.69 | 6,713.69 | 6,713.69 | 85.3M |
| 2025-07-29 | 6,722.12 | 6,722.12 | 6,722.12 | 6,722.12 | 82.5M |
| 2025-07-28 | 6,667.91 | 6,667.91 | 6,667.91 | 6,667.91 | 76.2M |
| 2025-07-25 | 6,741.00 | 6,741.00 | 6,741.00 | 6,741.00 | 71.4M |
| 2025-07-24 | 6,759.07 | 6,759.07 | 6,759.07 | 6,759.07 | 92.4M |
| 2025-07-23 | 6,740.49 | 6,740.49 | 6,740.49 | 6,740.49 | 91.6M |
| 2025-07-22 | 6,604.76 | 6,604.76 | 6,604.76 | 6,604.76 | 60.1M |
| 2025-07-21 | 6,665.02 | 6,665.02 | 6,665.02 | 6,665.02 | 65.4M |
| 2025-07-18 | 6,650.68 | 6,650.68 | 6,650.68 | 6,650.68 | 72.0M |
| 2025-07-17 | 6,661.82 | 6,661.82 | 6,661.82 | 6,661.82 | 67.9M |
| 2025-07-16 | 6,578.43 | 6,578.43 | 6,578.43 | 6,578.43 | 71.1M |
| 2025-07-15 | 6,604.23 | 6,604.23 | 6,604.23 | 6,604.23 | 58.3M |
| 2025-07-14 | 6,642.80 | 6,642.80 | 6,642.80 | 6,642.80 | 63.8M |
| 2025-07-11 | 6,668.86 | 6,668.86 | 6,668.86 | 6,668.86 | 63.4M |
| 2025-07-10 | 6,722.52 | 6,722.52 | 6,722.52 | 6,722.52 | 82.1M |
| 2025-07-09 | 6,743.03 | 6,743.03 | 6,743.03 | 6,743.03 | 88.9M |
| 2025-07-08 | 6,617.22 | 6,617.22 | 6,617.22 | 6,617.22 | 85.5M |
| 2025-07-07 | 6,580.05 | 6,580.05 | 6,580.05 | 6,580.05 | 55.4M |
| 2025-07-04 | 6,503.11 | 6,503.11 | 6,503.11 | 6,503.11 | 46.2M |
| 2025-07-03 | 6,540.86 | 6,540.86 | 6,540.86 | 6,540.86 | 63.2M |
| 2025-07-02 | 6,516.11 | 6,516.11 | 6,516.11 | 6,516.11 | 77.2M |
| 2025-07-01 | 6,467.78 | 6,467.78 | 6,467.78 | 6,467.78 | 87.8M |
| 2025-06-30 | 6,537.89 | 6,537.89 | 6,537.89 | 6,537.89 | 89.5M |
| 2025-06-27 | 6,569.31 | 6,569.31 | 6,569.31 | 6,569.31 | 76.8M |
| 2025-06-26 | 6,475.42 | 6,475.42 | 6,475.42 | 6,475.42 | 63.5M |
| 2025-06-25 | 6,428.45 | 6,428.45 | 6,428.45 | 6,428.45 | 76.3M |
| 2025-06-24 | 6,450.36 | 6,450.36 | 6,450.36 | 6,450.36 | 98.6M |
| 2025-06-23 | 6,345.33 | 6,345.33 | 6,345.33 | 6,345.33 | 68.2M |
| 2025-06-20 | 6,381.74 | 6,381.74 | 6,381.74 | 6,381.74 | 201.4M |
| 2025-06-19 | 6,300.31 | 6,300.31 | 6,300.31 | 6,300.31 | 54.8M |
| 2025-06-18 | 6,378.20 | 6,378.20 | 6,378.20 | 6,378.20 | 82.3M |
| 2025-06-17 | 6,389.68 | 6,389.68 | 6,389.68 | 6,389.68 | 74.0M |
| 2025-06-16 | 6,469.74 | 6,469.74 | 6,469.74 | 6,469.74 | 72.1M |
| 2025-06-13 | 6,417.05 | 6,417.05 | 6,417.05 | 6,417.05 | 93.1M |
| 2025-06-12 | 6,476.54 | 6,476.54 | 6,476.54 | 6,476.54 | 92.0M |
| 2025-06-11 | 6,509.08 | 6,509.08 | 6,509.08 | 6,509.08 | 78.8M |
| 2025-06-10 | 6,495.99 | 6,495.99 | 6,495.99 | 6,495.99 | 75.8M |
| 2025-06-09 | 6,553.13 | 6,553.13 | 6,553.13 | 6,553.13 | 49.9M |
| 2025-06-06 | 6,569.42 | 6,569.42 | 6,569.42 | 6,569.42 | 56.0M |
| 2025-06-05 | 6,580.55 | 6,580.55 | 6,580.55 | 6,580.55 | 77.7M |
| 2025-06-04 | 6,562.73 | 6,562.73 | 6,562.73 | 6,562.73 | 79.7M |
| 2025-06-03 | 6,528.18 | 6,528.18 | 6,528.18 | 6,528.18 | 71.4M |
| 2025-06-02 | 6,507.41 | 6,507.41 | 6,507.41 | 6,507.41 | 79.3M |
| 2025-05-30 | 6,510.03 | 6,510.03 | 6,510.03 | 6,510.03 | 130.7M |
| 2025-05-29 | 6,507.61 | 6,507.61 | 6,507.61 | 6,507.61 | 64.5M |
| 2025-05-28 | 6,540.76 | 6,540.76 | 6,540.76 | 6,540.76 | 80.6M |
| 2025-05-27 | 6,575.87 | 6,575.87 | 6,575.87 | 6,575.87 | 76.5M |
| 2025-05-26 | 6,529.40 | 6,529.40 | 6,529.40 | 6,529.40 | 56.8M |
| 2025-05-23 | 6,413.82 | 6,413.82 | 6,413.82 | 6,413.82 | 116.5M |
| 2025-05-22 | 6,510.68 | 6,510.68 | 6,510.68 | 6,510.68 | 75.8M |
| 2025-05-21 | 6,559.46 | 6,559.46 | 6,559.46 | 6,559.46 | 77.8M |
| 2025-05-20 | 6,553.33 | 6,553.33 | 6,553.33 | 6,553.33 | 94.4M |
| 2025-05-19 | 6,512.19 | 6,512.19 | 6,512.19 | 6,512.19 | 70.6M |
| 2025-05-16 | 6,460.23 | 6,460.23 | 6,460.23 | 6,460.23 | 100.1M |
| 2025-05-15 | 6,465.80 | 6,465.80 | 6,465.80 | 6,465.80 | 115.2M |
| 2025-05-14 | 6,455.83 | 6,455.83 | 6,455.83 | 6,455.83 | 126.0M |
| 2025-05-13 | 6,477.33 | 6,477.33 | 6,477.33 | 6,477.33 | 103.9M |
| 2025-05-12 | 6,464.42 | 6,464.42 | 6,464.42 | 6,464.42 | 131.4M |
| 2025-05-09 | 6,433.58 | 6,433.58 | 6,433.58 | 6,433.58 | 91.5M |
| 2025-05-08 | 6,411.37 | 6,411.37 | 6,411.37 | 6,411.37 | 89.6M |
| 2025-05-07 | 6,345.79 | 6,345.79 | 6,345.79 | 6,345.79 | 86.7M |
| 2025-05-06 | 6,387.17 | 6,387.17 | 6,387.17 | 6,387.17 | 100.2M |
| 2025-05-05 | 6,400.65 | 6,400.65 | 6,400.65 | 6,400.65 | 66.0M |
| 2025-05-02 | 6,342.11 | 6,342.11 | 6,342.11 | 6,342.11 | 101.2M |
| 2025-04-30 | 6,210.74 | 6,210.74 | 6,210.74 | 6,210.74 | 113.7M |
| 2025-04-29 | 6,205.20 | 6,205.20 | 6,205.20 | 6,205.20 | 106.8M |
| 2025-04-28 | 6,176.87 | 6,176.87 | 6,176.87 | 6,176.87 | 72.9M |
| 2025-04-25 | 6,175.84 | 6,175.84 | 6,175.84 | 6,175.84 | 80.1M |
| 2025-04-24 | 6,097.00 | 6,097.00 | 6,097.00 | 6,097.00 | 76.1M |
| 2025-04-23 | 6,371.05 | 6,371.05 | 6,371.05 | 6,371.05 | 107.6M |
| 2025-04-22 | 6,266.53 | 6,266.53 | 6,266.53 | 6,266.53 | 75.1M |
| 2025-04-17 | 6,208.49 | 6,208.49 | 6,208.49 | 6,208.49 | 79.0M |
| 2025-04-16 | 6,220.68 | 6,220.68 | 6,220.68 | 6,220.68 | 81.7M |
| 2025-04-15 | 6,198.13 | 6,198.13 | 6,198.13 | 6,198.13 | 88.2M |
| 2025-04-14 | 6,110.42 | 6,110.42 | 6,110.42 | 6,110.42 | 90.2M |
| 2025-04-11 | 5,928.89 | 5,928.89 | 5,928.89 | 5,928.89 | 120.8M |
| 2025-04-10 | 5,956.44 | 5,956.44 | 5,956.44 | 5,956.44 | 165.9M |
| 2025-04-09 | 5,700.04 | 5,700.04 | 5,700.04 | 5,700.04 | 175.0M |
| 2025-04-08 | 5,890.78 | 5,890.78 | 5,890.78 | 5,890.78 | 166.1M |
| 2025-04-07 | 5,735.69 | 5,735.69 | 5,735.69 | 5,735.69 | 299.0M |
| 2025-04-04 | 5,972.02 | 5,972.02 | 5,972.02 | 5,972.02 | 246.3M |
| 2025-04-03 | 6,341.31 | 6,341.31 | 6,341.31 | 6,341.31 | 151.1M |
| 2025-04-02 | 6,535.71 | 6,535.71 | 6,535.71 | 6,535.71 | 79.4M |
| 2025-04-01 | 6,573.17 | 6,573.17 | 6,573.17 | 6,573.17 | 95.3M |
| 2025-03-31 | 6,482.18 | 6,482.18 | 6,482.18 | 6,482.18 | 122.7M |
| 2025-03-28 | 6,585.27 | 6,585.27 | 6,585.27 | 6,585.27 | 106.8M |
| 2025-03-27 | 6,674.32 | 6,674.32 | 6,674.32 | 6,674.32 | 107.2M |
| 2025-03-26 | 6,721.29 | 6,721.29 | 6,721.29 | 6,721.29 | 95.7M |
| 2025-03-25 | 6,762.75 | 6,762.75 | 6,762.75 | 6,762.75 | 90.6M |
| 2025-03-24 | 6,681.08 | 6,681.08 | 6,681.08 | 6,681.08 | 95.0M |
| 2025-03-21 | 6,716.36 | 6,716.36 | 6,716.36 | 6,716.36 | 207.3M |
| 2025-03-20 | 6,763.80 | 6,763.80 | 6,763.80 | 6,763.80 | 133.4M |
| 2025-03-19 | 6,859.64 | 6,859.64 | 6,859.64 | 6,859.64 | 135.3M |
| 2025-03-18 | 6,897.47 | 6,897.47 | 6,897.47 | 6,897.47 | 144.6M |
| 2025-03-17 | 6,805.57 | 6,805.57 | 6,805.57 | 6,805.57 | 107.3M |
| 2025-03-14 | 6,751.00 | 6,751.00 | 6,751.00 | 6,751.00 | 139.0M |
| 2025-03-13 | 6,608.16 | 6,608.16 | 6,608.16 | 6,608.16 | 117.7M |
| 2025-03-12 | 6,641.61 | 6,641.61 | 6,641.61 | 6,641.61 | 121.9M |
| 2025-03-11 | 6,538.94 | 6,538.94 | 6,538.94 | 6,538.94 | 136.0M |
| 2025-03-10 | 6,629.77 | 6,629.77 | 6,629.77 | 6,629.77 | 138.3M |
| 2025-03-07 | 6,724.94 | 6,724.94 | 6,724.94 | 6,724.94 | 148.3M |
| 2025-03-06 | 6,845.89 | 6,845.89 | 6,845.89 | 6,845.89 | 244.1M |
| 2025-03-05 | 6,700.10 | 6,700.10 | 6,700.10 | 6,700.10 | 221.5M |
| 2025-03-04 | 6,429.22 | 6,429.22 | 6,429.22 | 6,429.22 | 140.7M |
| 2025-03-03 | 6,656.38 | 6,656.38 | 6,656.38 | 6,656.38 | 137.4M |
| 2025-02-28 | 6,490.69 | 6,490.69 | 6,490.69 | 6,490.69 | 149.5M |
| 2025-02-27 | 6,489.15 | 6,489.15 | 6,489.15 | 6,489.15 | 104.2M |
| 2025-02-26 | 6,537.90 | 6,537.90 | 6,537.90 | 6,537.90 | 111.9M |
| 2025-02-25 | 6,407.35 | 6,407.35 | 6,407.35 | 6,407.35 | 106.4M |
| 2025-02-24 | 6,381.07 | 6,381.07 | 6,381.07 | 6,381.07 | 107.8M |
| 2025-02-21 | 6,329.94 | 6,329.94 | 6,329.94 | 6,329.94 | 91.3M |
| 2025-02-20 | 6,338.58 | 6,338.58 | 6,338.58 | 6,338.58 | 89.8M |
| 2025-02-19 | 6,391.09 | 6,391.09 | 6,391.09 | 6,391.09 | 111.2M |
| 2025-02-18 | 6,530.06 | 6,530.06 | 6,530.06 | 6,530.06 | 100.8M |
| 2025-02-17 | 6,500.88 | 6,500.88 | 6,500.88 | 6,500.88 | 88.6M |
| 2025-02-14 | 6,425.97 | 6,425.97 | 6,425.97 | 6,425.97 | 94.5M |
| 2025-02-13 | 6,452.86 | 6,452.86 | 6,452.86 | 6,452.86 | 134.1M |
| 2025-02-12 | 6,298.13 | 6,298.13 | 6,298.13 | 6,298.13 | 107.8M |
| 2025-02-11 | 6,267.14 | 6,267.14 | 6,267.14 | 6,267.14 | 97.9M |
| 2025-02-10 | 6,265.60 | 6,265.60 | 6,265.60 | 6,265.60 | 68.4M |
| 2025-02-07 | 6,206.63 | 6,206.63 | 6,206.63 | 6,206.63 | 94.2M |
| 2025-02-06 | 6,226.96 | 6,226.96 | 6,226.96 | 6,226.96 | 100.4M |
| 2025-02-05 | 6,123.02 | 6,123.02 | 6,123.02 | 6,123.02 | 74.1M |
| 2025-02-04 | 6,120.93 | 6,120.93 | 6,120.93 | 6,120.93 | 67.7M |
| 2025-02-03 | 6,116.16 | 6,116.16 | 6,116.16 | 6,116.16 | 101.2M |
| 2025-01-31 | 6,197.25 | 6,197.25 | 6,197.25 | 6,197.25 | 83.6M |
| 2025-01-30 | 6,202.98 | 6,202.98 | 6,202.98 | 6,202.98 | 93.6M |
| 2025-01-29 | 6,168.12 | 6,168.12 | 6,168.12 | 6,168.12 | 75.3M |
| 2025-01-28 | 6,131.42 | 6,131.42 | 6,131.42 | 6,131.42 | 83.5M |
| 2025-01-27 | 6,101.86 | 6,101.86 | 6,101.86 | 6,101.86 | 95.0M |
| 2025-01-24 | 6,136.58 | 6,136.58 | 6,136.58 | 6,136.58 | 87.6M |
| 2025-01-23 | 6,129.71 | 6,129.71 | 6,129.71 | 6,129.71 | 83.9M |
| 2025-01-22 | 6,078.64 | 6,078.64 | 6,078.64 | 6,078.64 | 83.8M |
| 2025-01-21 | 6,020.59 | 6,020.59 | 6,020.59 | 6,020.59 | 63.1M |
| 2025-01-20 | 6,027.70 | 6,027.70 | 6,027.70 | 6,027.70 | 67.9M |
| 2025-01-17 | 5,988.27 | 5,988.27 | 5,988.27 | 5,988.27 | 85.6M |
| 2025-01-16 | 5,903.16 | 5,903.16 | 5,903.16 | 5,903.16 | 76.3M |
| 2025-01-15 | 5,903.23 | 5,903.23 | 5,903.23 | 5,903.23 | 97.0M |
| 2025-01-14 | 5,805.70 | 5,805.70 | 5,805.70 | 5,805.70 | 85.7M |
| 2025-01-13 | 5,792.64 | 5,792.64 | 5,792.64 | 5,792.64 | 72.0M |
| 2025-01-10 | 5,823.79 | 5,823.79 | 5,823.79 | 5,823.79 | 97.0M |
| 2025-01-09 | 5,852.23 | 5,852.23 | 5,852.23 | 5,852.23 | 76.2M |
| 2025-01-08 | 5,860.77 | 5,860.77 | 5,860.77 | 5,860.77 | 80.6M |
| 2025-01-07 | 5,864.37 | 5,864.37 | 5,864.37 | 5,864.37 | 77.3M |
| 2025-01-06 | 5,850.36 | 5,850.36 | 5,850.36 | 5,850.36 | 88.0M |
| 2025-01-03 | 5,744.69 | 5,744.69 | 5,744.69 | 5,744.69 | 60.3M |
| 2025-01-02 | 5,753.90 | 5,753.90 | 5,753.90 | 5,753.90 | 64.8M |