3,946.30
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 3,910.82 | 3,947.76 | 3,896.31 | 3,946.30 | 0.0M |
| 2025-09-29 | 3,898.17 | 3,933.47 | 3,893.96 | 3,912.97 | 0.0M |
| 2025-09-28 | 3,853.67 | 3,874.69 | 3,839.52 | 3,874.69 | 0.0M |
| 2025-09-26 | 3,853.67 | 3,874.69 | 3,839.52 | 3,874.69 | 0.0M |
| 2025-09-25 | 3,879.61 | 3,879.61 | 3,823.41 | 3,830.78 | 0.0M |
| 2025-09-24 | 3,943.10 | 3,949.13 | 3,881.20 | 3,882.51 | 0.0M |
| 2025-09-23 | 3,974.48 | 4,013.10 | 3,969.03 | 3,983.86 | 0.0M |
| 2025-09-22 | 3,997.02 | 3,998.57 | 3,944.12 | 3,956.47 | 0.0M |
| 2025-09-21 | 4,029.68 | 4,052.79 | 3,993.82 | 3,999.24 | 0.0M |
| 2025-09-19 | 4,029.68 | 4,052.79 | 3,993.82 | 3,999.24 | 0.0M |
| 2025-09-18 | 4,036.80 | 4,059.56 | 4,024.84 | 4,025.39 | 0.0M |
| 2025-09-17 | 4,012.87 | 4,043.83 | 4,011.24 | 4,019.51 | 0.0M |
| 2025-09-16 | 4,069.24 | 4,074.26 | 4,002.32 | 4,004.79 | 0.0M |
| 2025-09-15 | 4,070.00 | 4,095.89 | 4,056.29 | 4,068.81 | 0.0M |
| 2025-09-12 | 4,071.22 | 4,075.69 | 4,035.06 | 4,055.03 | 0.0M |
| 2025-09-11 | 4,053.80 | 4,082.29 | 4,020.07 | 4,064.10 | 0.0M |
| 2025-09-10 | 4,044.17 | 4,076.03 | 4,044.17 | 4,047.36 | 0.0M |
| 2025-09-09 | 4,058.53 | 4,072.32 | 4,005.86 | 4,029.27 | 0.0M |
| 2025-09-08 | 4,029.00 | 4,058.25 | 4,016.51 | 4,050.97 | 0.0M |
| 2025-09-05 | 3,987.90 | 4,031.41 | 3,987.90 | 4,021.29 | 0.0M |
| 2025-09-04 | 3,920.52 | 3,972.80 | 3,920.52 | 3,968.17 | 0.0M |
| 2025-09-03 | 3,928.69 | 3,949.36 | 3,908.79 | 3,923.06 | 0.0M |
| 2025-09-02 | 4,008.17 | 4,016.47 | 3,905.11 | 3,906.76 | 0.0M |
| 2025-09-01 | 4,008.29 | 4,023.12 | 3,997.83 | 4,007.77 | 0.0M |
| 2025-08-29 | 4,023.45 | 4,037.66 | 4,002.17 | 4,005.52 | 0.0M |
| 2025-08-28 | 4,052.09 | 4,072.54 | 4,027.95 | 4,035.34 | 0.0M |
| 2025-08-27 | 4,068.49 | 4,069.85 | 4,033.47 | 4,044.37 | 0.0M |
| 2025-08-26 | 4,086.00 | 4,098.60 | 4,062.13 | 4,062.13 | 0.0M |
| 2025-08-25 | 4,184.40 | 4,184.40 | 4,105.31 | 4,106.15 | 0.0M |
| 2025-08-22 | 4,094.40 | 4,193.10 | 4,091.21 | 4,193.10 | 0.0M |
| 2025-08-21 | 4,124.35 | 4,134.08 | 4,080.27 | 4,097.68 | 0.0M |
| 2025-08-20 | 4,127.62 | 4,148.79 | 4,111.17 | 4,122.90 | 0.0M |
| 2025-08-19 | 4,068.45 | 4,159.32 | 4,068.20 | 4,159.32 | 0.0M |
| 2025-08-18 | 4,105.37 | 4,109.57 | 4,040.88 | 4,053.24 | 0.0M |
| 2025-08-15 | 4,110.75 | 4,126.90 | 4,098.80 | 4,098.80 | 0.0M |
| 2025-08-14 | 4,060.47 | 4,104.22 | 4,060.20 | 4,080.59 | 0.0M |
| 2025-08-13 | 4,078.48 | 4,085.48 | 4,042.58 | 4,053.14 | 0.0M |
| 2025-08-12 | 4,036.68 | 4,065.55 | 4,025.34 | 4,064.04 | 0.0M |
| 2025-08-11 | 4,061.38 | 4,066.00 | 4,014.80 | 4,014.80 | 0.0M |
| 2025-08-08 | 4,043.76 | 4,059.10 | 4,038.05 | 4,053.44 | 0.0M |
| 2025-08-07 | 3,993.80 | 4,060.02 | 3,990.88 | 4,040.85 | 0.0M |
| 2025-08-06 | 4,002.21 | 4,025.06 | 3,971.25 | 3,976.91 | 0.0M |
| 2025-08-05 | 3,973.70 | 3,986.09 | 3,956.36 | 3,976.96 | 0.0M |
| 2025-08-04 | 3,962.95 | 3,967.52 | 3,933.00 | 3,953.17 | 0.0M |
| 2025-08-01 | 3,961.30 | 3,975.62 | 3,924.62 | 3,936.89 | 0.0M |
| 2025-07-31 | 4,044.44 | 4,062.69 | 3,993.04 | 3,994.00 | 0.0M |
| 2025-07-30 | 4,015.10 | 4,088.44 | 4,008.21 | 4,039.92 | 0.0M |
| 2025-07-29 | 4,025.77 | 4,057.06 | 4,017.22 | 4,022.33 | 0.0M |
| 2025-07-28 | 4,081.31 | 4,089.94 | 3,999.50 | 4,017.94 | 0.0M |
| 2025-07-25 | 4,003.92 | 4,023.30 | 3,981.57 | 4,023.30 | 0.0M |
| 2025-07-24 | 4,011.42 | 4,027.85 | 3,999.29 | 4,010.24 | 0.0M |
| 2025-07-23 | 3,942.75 | 4,005.26 | 3,942.75 | 3,987.46 | 0.0M |
| 2025-07-22 | 3,944.25 | 3,944.25 | 3,889.90 | 3,898.70 | 0.0M |
| 2025-07-21 | 3,965.06 | 3,972.36 | 3,929.77 | 3,939.68 | 0.0M |
| 2025-07-18 | 3,986.59 | 4,010.89 | 3,943.93 | 3,955.37 | 0.0M |
| 2025-07-17 | 3,848.65 | 3,992.17 | 3,848.65 | 3,962.39 | 0.0M |
| 2025-07-16 | 3,871.47 | 3,886.14 | 3,825.03 | 3,825.03 | 0.0M |
| 2025-07-15 | 3,881.52 | 3,924.53 | 3,881.52 | 3,882.42 | 0.0M |
| 2025-07-14 | 3,871.36 | 3,882.74 | 3,862.09 | 3,873.42 | 0.0M |
| 2025-07-11 | 3,938.57 | 3,948.97 | 3,906.25 | 3,910.07 | 0.0M |
| 2025-07-10 | 3,909.16 | 3,965.01 | 3,909.11 | 3,954.68 | 0.0M |
| 2025-07-09 | 3,892.23 | 3,922.26 | 3,868.40 | 3,894.02 | 0.0M |
| 2025-07-08 | 3,878.57 | 3,885.07 | 3,836.81 | 3,885.07 | 0.0M |
| 2025-07-07 | 3,869.50 | 3,880.65 | 3,850.28 | 3,865.56 | 0.0M |
| 2025-07-04 | 3,855.85 | 3,863.71 | 3,830.49 | 3,861.49 | 0.0M |
| 2025-07-03 | 3,866.22 | 3,899.52 | 3,866.22 | 3,873.17 | 0.0M |
| 2025-07-02 | 3,827.16 | 3,860.51 | 3,816.83 | 3,856.76 | 0.0M |
| 2025-07-01 | 3,807.50 | 3,811.88 | 3,771.22 | 3,811.05 | 0.0M |
| 2025-06-30 | 3,863.26 | 3,873.02 | 3,806.30 | 3,809.68 | 0.0M |
| 2025-06-27 | 3,793.30 | 3,855.42 | 3,792.19 | 3,855.42 | 0.0M |
| 2025-06-26 | 3,757.83 | 3,765.10 | 3,740.68 | 3,751.87 | 0.0M |
| 2025-06-25 | 3,788.98 | 3,795.47 | 3,746.49 | 3,754.77 | 0.0M |
| 2025-06-24 | 3,829.90 | 3,847.98 | 3,774.03 | 3,774.03 | 0.0M |
| 2025-06-23 | 3,745.94 | 3,774.63 | 3,725.49 | 3,742.91 | 0.0M |
| 2025-06-19 | 3,782.69 | 3,783.76 | 3,749.07 | 3,750.13 | 0.0M |
| 2025-06-18 | 3,826.04 | 3,835.68 | 3,789.39 | 3,810.71 | 0.0M |
| 2025-06-17 | 3,856.98 | 3,868.40 | 3,825.56 | 3,826.65 | 0.0M |
| 2025-06-16 | 3,862.89 | 3,886.87 | 3,855.45 | 3,884.02 | 0.0M |
| 2025-06-13 | 3,829.22 | 3,871.34 | 3,825.42 | 3,866.62 | 0.0M |
| 2025-06-12 | 3,907.45 | 3,914.46 | 3,868.04 | 3,891.02 | 0.0M |
| 2025-06-11 | 3,947.25 | 3,964.28 | 3,920.62 | 3,927.94 | 0.0M |
| 2025-06-10 | 3,913.85 | 3,943.32 | 3,907.22 | 3,941.57 | 0.0M |
| 2025-06-09 | 3,948.58 | 3,975.66 | 3,914.24 | 3,914.24 | 0.0M |
| 2025-06-07 | 3,915.19 | 3,945.43 | 3,945.43 | 3,945.43 | 0.0M |
| 2025-06-05 | 3,915.19 | 3,948.62 | 3,915.19 | 3,945.43 | 0.0M |
| 2025-06-04 | 3,852.57 | 3,906.29 | 3,850.18 | 3,905.72 | 0.0M |
| 2025-06-03 | 3,857.30 | 3,859.85 | 3,803.11 | 3,835.77 | 0.0M |
| 2025-06-02 | 3,857.62 | 3,867.13 | 3,816.80 | 3,843.47 | 0.0M |
| 2025-05-30 | 3,902.86 | 3,938.89 | 3,874.02 | 3,879.80 | 0.0M |
| 2025-05-28 | 3,919.83 | 3,942.35 | 3,918.64 | 3,922.83 | 0.0M |
| 2025-05-27 | 3,927.86 | 3,957.37 | 3,927.86 | 3,928.26 | 0.0M |
| 2025-05-26 | 3,913.27 | 3,919.19 | 3,893.56 | 3,916.73 | 0.0M |
| 2025-05-23 | 3,895.08 | 3,928.06 | 3,799.17 | 3,849.43 | 0.0M |
| 2025-05-22 | 3,936.22 | 3,947.98 | 3,876.87 | 3,886.20 | 0.0M |
| 2025-05-21 | 3,963.15 | 3,968.23 | 3,914.52 | 3,958.54 | 0.0M |
| 2025-05-20 | 3,985.79 | 4,017.83 | 3,972.23 | 4,008.60 | 0.0M |
| 2025-05-19 | 3,997.92 | 4,008.65 | 3,945.23 | 3,980.76 | 0.0M |
| 2025-05-16 | 4,024.38 | 4,046.13 | 3,995.73 | 4,010.35 | 0.0M |
| 2025-05-15 | 4,005.44 | 4,035.81 | 3,970.72 | 4,024.71 | 0.0M |
| 2025-05-14 | 4,051.38 | 4,067.17 | 4,026.58 | 4,028.98 | 0.0M |
| 2025-05-13 | 4,023.49 | 4,069.83 | 4,023.49 | 4,057.58 | 0.0M |
| 2025-05-12 | 3,957.02 | 4,052.95 | 3,957.02 | 4,024.34 | 0.0M |
| 2025-05-09 | 3,936.15 | 3,955.61 | 3,912.07 | 3,921.56 | 0.0M |
| 2025-05-08 | 3,878.48 | 3,951.57 | 3,876.72 | 3,926.09 | 0.0M |
| 2025-05-07 | 3,854.01 | 3,886.93 | 3,841.32 | 3,870.69 | 0.0M |
| 2025-05-06 | 3,894.72 | 3,894.72 | 3,831.04 | 3,860.86 | 0.0M |
| 2025-05-05 | 3,889.13 | 3,905.80 | 3,881.04 | 3,891.88 | 0.0M |
| 2025-05-02 | 3,852.29 | 3,897.75 | 3,840.62 | 3,894.68 | 0.0M |
| 2025-04-30 | 3,741.39 | 3,798.43 | 3,718.17 | 3,798.43 | 0.0M |
| 2025-04-29 | 3,762.83 | 3,776.07 | 3,718.59 | 3,727.55 | 0.0M |
| 2025-04-28 | 3,773.29 | 3,796.02 | 3,769.63 | 3,769.63 | 0.0M |
| 2025-04-25 | 3,720.66 | 3,768.20 | 3,715.49 | 3,767.27 | 0.0M |
| 2025-04-24 | 3,670.94 | 3,708.59 | 3,647.78 | 3,696.85 | 0.0M |
| 2025-04-23 | 3,662.25 | 3,753.31 | 3,662.25 | 3,704.46 | 0.0M |
| 2025-04-22 | 3,598.82 | 3,609.38 | 3,548.46 | 3,609.01 | 0.0M |
| 2025-04-17 | 3,630.92 | 3,643.49 | 3,591.86 | 3,601.23 | 0.0M |
| 2025-04-16 | 3,631.15 | 3,643.37 | 3,605.79 | 3,642.51 | 0.0M |
| 2025-04-15 | 3,586.20 | 3,667.35 | 3,583.55 | 3,663.68 | 0.0M |
| 2025-04-14 | 3,553.69 | 3,592.02 | 3,535.68 | 3,584.06 | 0.0M |
| 2025-04-11 | 3,495.01 | 3,504.64 | 3,404.57 | 3,489.88 | 0.0M |
| 2025-04-10 | 3,357.98 | 3,631.85 | 3,357.27 | 3,470.53 | 0.0M |
| 2025-04-09 | 3,331.86 | 3,385.65 | 3,298.17 | 3,342.49 | 0.0M |
| 2025-04-08 | 3,404.53 | 3,486.07 | 3,389.48 | 3,443.57 | 0.0M |
| 2025-04-07 | 3,440.96 | 3,554.76 | 3,272.47 | 3,361.84 | 0.0M |
| 2025-04-04 | 3,656.51 | 3,689.55 | 3,499.25 | 3,544.23 | 0.0M |
| 2025-04-03 | 3,716.90 | 3,774.18 | 3,673.49 | 3,684.86 | 0.0M |
| 2025-04-02 | 3,797.93 | 3,817.31 | 3,753.67 | 3,817.31 | 0.0M |
| 2025-04-01 | 3,836.78 | 3,854.10 | 3,806.42 | 3,823.40 | 0.0M |
| 2025-03-31 | 3,836.95 | 3,836.95 | 3,786.67 | 3,814.33 | 0.0M |
| 2025-03-28 | 3,870.86 | 3,889.73 | 3,848.71 | 3,864.14 | 0.0M |
| 2025-03-27 | 3,889.91 | 3,893.36 | 3,843.08 | 3,878.32 | 0.0M |
| 2025-03-26 | 3,985.33 | 3,985.33 | 3,915.98 | 3,922.18 | 0.0M |
| 2025-03-25 | 4,008.23 | 4,008.23 | 3,946.32 | 3,975.06 | 0.0M |
| 2025-03-24 | 4,036.76 | 4,042.20 | 3,993.92 | 4,009.78 | 0.0M |
| 2025-03-21 | 4,041.00 | 4,053.82 | 3,988.04 | 4,010.77 | 0.0M |
| 2025-03-20 | 4,103.65 | 4,103.65 | 4,000.57 | 4,062.46 | 0.0M |
| 2025-03-19 | 4,067.38 | 4,105.31 | 4,060.57 | 4,097.94 | 0.0M |
| 2025-03-18 | 4,071.46 | 4,098.43 | 4,041.39 | 4,073.33 | 0.0M |
| 2025-03-17 | 4,089.48 | 4,093.82 | 4,051.77 | 4,061.45 | 0.0M |
| 2025-03-14 | 4,073.86 | 4,132.17 | 4,051.04 | 4,107.87 | 0.0M |
| 2025-03-13 | 4,083.99 | 4,135.41 | 4,052.95 | 4,079.09 | 0.0M |
| 2025-03-12 | 4,111.44 | 4,142.41 | 4,061.94 | 4,083.54 | 0.0M |
| 2025-03-11 | 4,188.50 | 4,201.99 | 4,078.14 | 4,079.83 | 0.0M |
| 2025-03-10 | 4,215.42 | 4,220.35 | 4,147.40 | 4,155.32 | 0.0M |
| 2025-03-07 | 4,171.35 | 4,226.36 | 4,124.84 | 4,208.98 | 0.0M |
| 2025-03-06 | 4,171.38 | 4,195.73 | 4,102.23 | 4,195.73 | 0.0M |
| 2025-03-05 | 4,091.72 | 4,176.19 | 4,090.15 | 4,150.96 | 0.0M |
| 2025-03-04 | 4,105.18 | 4,105.18 | 4,015.11 | 4,020.05 | 0.0M |
| 2025-03-03 | 4,145.30 | 4,189.53 | 4,131.09 | 4,143.96 | 0.0M |
| 2025-02-28 | 4,153.10 | 4,175.74 | 4,132.58 | 4,149.66 | 0.0M |
| 2025-02-27 | 4,214.44 | 4,220.09 | 4,169.89 | 4,188.63 | 0.0M |
| 2025-02-26 | 4,192.43 | 4,254.53 | 4,192.43 | 4,232.73 | 0.0M |
| 2025-02-25 | 4,132.43 | 4,188.09 | 4,132.43 | 4,173.21 | 0.0M |
| 2025-02-24 | 4,177.01 | 4,177.01 | 4,123.48 | 4,153.44 | 0.0M |
| 2025-02-21 | 4,210.10 | 4,248.61 | 4,161.23 | 4,174.58 | 0.0M |
| 2025-02-20 | 4,175.54 | 4,213.42 | 4,168.23 | 4,198.77 | 0.0M |
| 2025-02-19 | 4,276.33 | 4,276.33 | 4,150.58 | 4,150.58 | 0.0M |
| 2025-02-18 | 4,270.66 | 4,281.56 | 4,238.32 | 4,277.06 | 0.0M |
| 2025-02-17 | 4,279.49 | 4,292.68 | 4,250.82 | 4,268.69 | 0.0M |
| 2025-02-14 | 4,333.27 | 4,356.08 | 4,271.74 | 4,287.24 | 0.0M |
| 2025-02-13 | 4,292.26 | 4,324.02 | 4,276.57 | 4,316.71 | 0.0M |
| 2025-02-12 | 4,268.09 | 4,289.73 | 4,223.97 | 4,249.29 | 0.0M |
| 2025-02-11 | 4,218.37 | 4,263.50 | 4,218.37 | 4,263.50 | 0.0M |
| 2025-02-10 | 4,216.07 | 4,229.17 | 4,192.38 | 4,228.02 | 0.0M |
| 2025-02-07 | 4,257.81 | 4,289.56 | 4,198.37 | 4,209.22 | 0.0M |
| 2025-02-06 | 4,148.39 | 4,224.36 | 4,097.67 | 4,216.38 | 0.0M |
| 2025-02-05 | 4,149.26 | 4,153.59 | 4,059.12 | 4,137.29 | 0.0M |
| 2025-02-04 | 4,150.60 | 4,160.06 | 4,116.48 | 4,155.84 | 0.0M |
| 2025-02-03 | 4,120.59 | 4,151.10 | 4,089.11 | 4,142.21 | 0.0M |
| 2025-01-31 | 4,226.24 | 4,251.49 | 4,222.54 | 4,232.65 | 0.0M |
| 2025-01-30 | 4,197.95 | 4,234.98 | 4,197.95 | 4,231.67 | 0.0M |
| 2025-01-29 | 4,182.02 | 4,212.97 | 4,170.85 | 4,182.78 | 0.0M |
| 2025-01-28 | 4,192.65 | 4,202.43 | 4,154.42 | 4,164.25 | 0.0M |
| 2025-01-27 | 4,168.48 | 4,188.53 | 4,144.27 | 4,174.76 | 0.0M |
| 2025-01-24 | 4,257.36 | 4,286.28 | 4,219.62 | 4,233.49 | 0.0M |
| 2025-01-23 | 4,204.96 | 4,229.15 | 4,184.39 | 4,229.15 | 0.0M |
| 2025-01-22 | 4,197.56 | 4,250.61 | 4,184.84 | 4,204.87 | 0.0M |
| 2025-01-21 | 4,149.61 | 4,177.18 | 4,132.22 | 4,174.86 | 0.0M |
| 2025-01-20 | 4,137.65 | 4,153.13 | 4,118.24 | 4,139.29 | 0.0M |
| 2025-01-17 | 4,122.08 | 4,168.03 | 4,119.28 | 4,131.95 | 0.0M |
| 2025-01-16 | 4,071.98 | 4,099.22 | 4,053.86 | 4,099.22 | 0.0M |
| 2025-01-15 | 3,936.24 | 4,059.58 | 3,936.24 | 4,049.37 | 0.0M |
| 2025-01-14 | 3,972.28 | 3,981.62 | 3,912.56 | 3,922.58 | 0.0M |
| 2025-01-13 | 3,982.94 | 3,982.94 | 3,923.82 | 3,947.12 | 0.0M |
| 2025-01-10 | 4,045.76 | 4,059.56 | 3,979.85 | 3,982.81 | 0.0M |
| 2025-01-09 | 4,026.65 | 4,053.45 | 4,013.77 | 4,040.50 | 0.0M |
| 2025-01-08 | 4,072.34 | 4,088.70 | 4,015.20 | 4,035.03 | 0.0M |
| 2025-01-07 | 4,173.81 | 4,182.21 | 4,062.75 | 4,080.32 | 0.0M |
| 2025-01-03 | 4,139.30 | 4,150.25 | 4,132.57 | 4,138.60 | 0.0M |
| 2025-01-02 | 4,115.63 | 4,141.45 | 4,111.29 | 4,141.45 | 0.0M |