1,778.14
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 | 1,757.08 | 1,782.67 | 1,757.08 | 1,778.14 | 1,369.0M |
| 2025-09-26 | 1,769.97 | 1,777.40 | 1,741.67 | 1,746.89 | 1,574.3M |
| 2025-09-25 | 1,773.11 | 1,802.00 | 1,770.40 | 1,786.94 | 1,453.9M |
| 2025-09-24 | 1,729.13 | 1,777.94 | 1,725.83 | 1,774.86 | 1,251.5M |
| 2025-09-23 | 1,766.49 | 1,767.65 | 1,723.16 | 1,737.94 | 1,268.6M |
| 2025-09-22 | 1,769.34 | 1,777.41 | 1,753.04 | 1,764.80 | 1,228.4M |
| 2025-09-19 | 1,780.56 | 1,792.86 | 1,763.94 | 1,779.38 | 1,413.0M |
| 2025-09-18 | 1,798.10 | 1,817.58 | 1,752.40 | 1,774.63 | 1,811.0M |
| 2025-09-17 | 1,759.52 | 1,805.54 | 1,759.52 | 1,801.00 | 1,764.7M |
| 2025-09-16 | 1,743.82 | 1,754.39 | 1,729.55 | 1,743.38 | 1,279.0M |
| 2025-09-15 | 1,720.90 | 1,744.87 | 1,716.55 | 1,738.06 | 1,309.4M |
| 2025-09-12 | 1,732.41 | 1,739.77 | 1,723.87 | 1,727.60 | 1,499.2M |
| 2025-09-11 | 1,687.79 | 1,708.92 | 1,679.19 | 1,694.74 | 1,817.1M |
| 2025-09-10 | 1,713.82 | 1,732.98 | 1,711.16 | 1,713.61 | 1,567.4M |
| 2025-09-09 | 1,688.59 | 1,713.80 | 1,685.57 | 1,703.96 | 1,701.1M |
| 2025-09-08 | 1,661.85 | 1,684.26 | 1,659.50 | 1,681.79 | 1,490.0M |
| 2025-09-05 | 1,639.29 | 1,663.89 | 1,632.20 | 1,658.10 | 1,545.1M |
| 2025-09-04 | 1,669.12 | 1,669.97 | 1,629.08 | 1,634.10 | 1,628.0M |
| 2025-09-03 | 1,678.68 | 1,685.80 | 1,650.71 | 1,656.80 | 1,365.8M |
| 2025-09-02 | 1,670.04 | 1,682.29 | 1,656.15 | 1,663.66 | 1,656.5M |
| 2025-09-01 | 1,657.52 | 1,672.20 | 1,654.58 | 1,670.61 | 2,081.8M |
| 2025-08-29 | 1,624.40 | 1,642.86 | 1,617.15 | 1,627.68 | 1,528.5M |
| 2025-08-28 | 1,629.66 | 1,631.95 | 1,597.58 | 1,611.55 | 1,807.0M |
| 2025-08-27 | 1,683.70 | 1,689.28 | 1,640.45 | 1,647.16 | 1,565.2M |
| 2025-08-26 | 1,682.07 | 1,695.33 | 1,675.79 | 1,677.05 | 1,382.5M |
| 2025-08-25 | 1,666.70 | 1,698.31 | 1,665.33 | 1,691.74 | 1,805.3M |
| 2025-08-22 | 1,630.73 | 1,644.14 | 1,625.11 | 1,644.14 | 1,398.7M |
| 2025-08-21 | 1,630.19 | 1,630.51 | 1,610.05 | 1,617.96 | 1,207.6M |
| 2025-08-20 | 1,613.16 | 1,633.00 | 1,605.74 | 1,628.38 | 1,280.0M |
| 2025-08-19 | 1,634.65 | 1,637.27 | 1,617.06 | 1,626.36 | 1,219.1M |
| 2025-08-18 | 1,625.30 | 1,654.83 | 1,625.30 | 1,631.33 | 1,468.1M |
| 2025-08-15 | 1,615.06 | 1,621.56 | 1,609.29 | 1,619.89 | 1,683.7M |
| 2025-08-14 | 1,653.73 | 1,653.73 | 1,626.58 | 1,632.16 | 1,428.2M |
| 2025-08-13 | 1,600.00 | 1,638.63 | 1,599.01 | 1,638.63 | 1,467.9M |
| 2025-08-12 | 1,579.78 | 1,588.10 | 1,571.68 | 1,583.71 | 1,112.5M |
| 2025-08-11 | 1,592.18 | 1,593.34 | 1,582.22 | 1,588.03 | 1,046.6M |
| 2025-08-08 | 1,596.33 | 1,599.47 | 1,584.91 | 1,588.50 | 988.0M |
| 2025-08-07 | 1,605.98 | 1,610.21 | 1,588.36 | 1,605.09 | 1,368.2M |
| 2025-08-06 | 1,596.21 | 1,609.44 | 1,590.33 | 1,601.55 | 1,037.7M |
| 2025-08-05 | 1,594.35 | 1,602.60 | 1,585.79 | 1,602.60 | 1,191.3M |
| 2025-08-04 | 1,567.42 | 1,595.25 | 1,559.82 | 1,593.09 | 1,039.2M |
| 2025-08-01 | 1,582.20 | 1,596.89 | 1,573.63 | 1,574.14 | 1,358.6M |
| 2025-07-31 | 1,603.07 | 1,605.70 | 1,581.08 | 1,584.38 | 1,742.9M |
| 2025-07-30 | 1,624.16 | 1,642.98 | 1,607.83 | 1,615.98 | 1,868.2M |
| 2025-07-29 | 1,637.47 | 1,647.93 | 1,621.38 | 1,646.76 | 1,414.6M |
| 2025-07-28 | 1,646.82 | 1,656.07 | 1,639.35 | 1,647.13 | 1,086.0M |
| 2025-07-25 | 1,659.01 | 1,659.01 | 1,635.19 | 1,640.74 | 1,121.7M |
| 2025-07-24 | 1,661.67 | 1,675.90 | 1,658.09 | 1,666.08 | 1,248.0M |
| 2025-07-23 | 1,650.52 | 1,668.24 | 1,637.84 | 1,665.13 | 1,486.1M |
| 2025-07-22 | 1,624.80 | 1,631.36 | 1,612.71 | 1,630.24 | 1,033.1M |
| 2025-07-21 | 1,626.70 | 1,626.85 | 1,610.66 | 1,622.47 | 1,135.6M |
| 2025-07-18 | 1,603.92 | 1,611.60 | 1,593.89 | 1,610.73 | 1,060.8M |
| 2025-07-17 | 1,579.80 | 1,593.27 | 1,572.32 | 1,585.37 | 1,273.1M |
| 2025-07-16 | 1,598.25 | 1,611.52 | 1,577.37 | 1,578.49 | 1,394.9M |
| 2025-07-15 | 1,547.36 | 1,586.38 | 1,542.62 | 1,585.73 | 1,605.0M |
| 2025-07-14 | 1,533.51 | 1,548.15 | 1,529.80 | 1,543.65 | 970.4M |
| 2025-07-11 | 1,530.08 | 1,563.31 | 1,530.08 | 1,536.97 | 1,518.2M |
| 2025-07-10 | 1,523.80 | 1,536.86 | 1,520.47 | 1,530.88 | 1,165.2M |
| 2025-07-09 | 1,543.23 | 1,543.23 | 1,523.30 | 1,527.31 | 1,103.1M |
| 2025-07-08 | 1,527.99 | 1,550.65 | 1,525.20 | 1,550.58 | 1,048.9M |
| 2025-07-07 | 1,517.13 | 1,526.72 | 1,506.03 | 1,525.25 | 966.1M |
| 2025-07-04 | 1,520.89 | 1,538.51 | 1,503.45 | 1,523.50 | 1,500.4M |
| 2025-07-03 | 1,547.21 | 1,549.34 | 1,522.93 | 1,532.83 | 1,366.5M |
| 2025-07-02 | 1,566.16 | 1,567.05 | 1,540.29 | 1,545.85 | 1,200.5M |
| 2025-07-01 | 1,557.50 | 1,560.88 | 1,546.20 | 1,547.50 | 1,181.7M |
| 2025-06-30 | 1,557.50 | 1,560.88 | 1,546.20 | 1,547.50 | 1,181.7M |
| 2025-06-27 | 1,569.59 | 1,570.18 | 1,551.87 | 1,557.38 | 1,758.3M |
| 2025-06-26 | 1,561.84 | 1,568.89 | 1,551.67 | 1,561.35 | 1,208.7M |
| 2025-06-25 | 1,569.08 | 1,580.82 | 1,560.93 | 1,571.88 | 1,215.9M |
| 2025-06-24 | 1,535.01 | 1,561.72 | 1,535.01 | 1,554.93 | 1,340.7M |
| 2025-06-23 | 1,491.65 | 1,522.60 | 1,483.97 | 1,521.16 | 1,052.9M |
| 2025-06-20 | 1,496.80 | 1,509.13 | 1,494.05 | 1,509.13 | 1,202.4M |
| 2025-06-19 | 1,525.97 | 1,528.46 | 1,489.76 | 1,494.34 | 1,276.0M |
| 2025-06-18 | 1,549.28 | 1,549.92 | 1,528.43 | 1,534.49 | 954.7M |
| 2025-06-17 | 1,568.43 | 1,574.67 | 1,549.32 | 1,558.61 | 1,054.1M |
| 2025-06-16 | 1,543.70 | 1,569.49 | 1,534.62 | 1,563.47 | 1,344.5M |
| 2025-06-13 | 1,563.53 | 1,572.72 | 1,539.59 | 1,552.92 | 1,928.7M |
| 2025-06-12 | 1,588.40 | 1,596.73 | 1,572.14 | 1,575.74 | 1,931.7M |
| 2025-06-11 | 1,593.89 | 1,609.63 | 1,592.40 | 1,602.74 | 1,364.9M |
| 2025-06-10 | 1,603.12 | 1,604.40 | 1,575.67 | 1,590.09 | 1,560.5M |
| 2025-06-09 | 1,575.35 | 1,602.40 | 1,572.55 | 1,596.43 | 1,756.5M |
| 2025-06-06 | 1,576.54 | 1,576.54 | 1,554.08 | 1,561.36 | 2,045.2M |
| 2025-06-05 | 1,572.92 | 1,574.89 | 1,558.63 | 1,573.15 | 1,404.3M |
| 2025-06-04 | 1,541.96 | 1,564.04 | 1,539.98 | 1,556.09 | 1,571.0M |
| 2025-06-03 | 1,531.12 | 1,544.57 | 1,529.60 | 1,543.63 | 1,387.2M |
| 2025-06-02 | 1,508.78 | 1,521.82 | 1,484.06 | 1,519.96 | 834.2M |
| 2025-05-30 | 1,543.20 | 1,544.81 | 1,519.83 | 1,529.13 | 2,279.2M |
| 2025-05-29 | 1,530.56 | 1,569.16 | 1,527.04 | 1,564.37 | 1,819.1M |
| 2025-05-28 | 1,541.73 | 1,545.23 | 1,525.92 | 1,530.29 | 1,306.4M |
| 2025-05-27 | 1,515.55 | 1,538.55 | 1,511.72 | 1,535.29 | 1,309.3M |
| 2025-05-26 | 1,554.91 | 1,555.74 | 1,521.10 | 1,525.11 | 1,438.1M |
| 2025-05-23 | 1,562.68 | 1,581.43 | 1,555.07 | 1,563.45 | 1,453.5M |
| 2025-05-22 | 1,584.01 | 1,584.39 | 1,553.56 | 1,560.59 | 1,470.6M |
| 2025-05-21 | 1,582.76 | 1,596.00 | 1,577.32 | 1,589.35 | 1,345.4M |
| 2025-05-20 | 1,557.25 | 1,582.00 | 1,550.90 | 1,577.51 | 1,601.7M |
| 2025-05-19 | 1,540.05 | 1,560.34 | 1,523.72 | 1,552.93 | 1,201.3M |
| 2025-05-16 | 1,543.29 | 1,559.57 | 1,540.19 | 1,556.05 | 1,197.6M |
| 2025-05-15 | 1,577.45 | 1,587.91 | 1,553.85 | 1,560.89 | 1,074.7M |
| 2025-05-14 | 1,555.67 | 1,579.41 | 1,550.85 | 1,579.41 | 1,337.9M |
| 2025-05-13 | 1,579.05 | 1,579.05 | 1,532.33 | 1,535.80 | 1,315.6M |
| 2025-05-12 | 1,545.18 | 1,591.18 | 1,524.20 | 1,578.28 | 2,175.9M |
| 2025-05-09 | 1,529.18 | 1,530.26 | 1,506.69 | 1,522.39 | 1,020.3M |
| 2025-05-08 | 1,503.03 | 1,537.55 | 1,501.79 | 1,521.18 | 1,071.6M |
| 2025-05-07 | 1,560.09 | 1,565.46 | 1,509.96 | 1,509.96 | 1,449.2M |
| 2025-05-06 | 1,523.74 | 1,532.18 | 1,508.06 | 1,524.50 | 1,337.7M |
| 2025-05-05 | 1,490.18 | 1,526.27 | 1,480.54 | 1,522.84 | 749.7M |
| 2025-05-02 | 1,490.18 | 1,526.27 | 1,480.54 | 1,522.84 | 749.7M |
| 2025-05-01 | 1,471.80 | 1,487.24 | 1,460.97 | 1,486.46 | 1,231.3M |
| 2025-04-30 | 1,471.80 | 1,487.24 | 1,460.97 | 1,486.46 | 1,231.3M |
| 2025-04-29 | 1,470.84 | 1,486.54 | 1,457.31 | 1,468.02 | 1,238.4M |
| 2025-04-28 | 1,475.49 | 1,475.49 | 1,452.70 | 1,462.94 | 978.5M |
| 2025-04-25 | 1,476.34 | 1,492.70 | 1,464.06 | 1,469.51 | 1,393.4M |
| 2025-04-24 | 1,473.61 | 1,478.50 | 1,443.90 | 1,459.42 | 1,409.5M |
| 2025-04-23 | 1,474.55 | 1,480.90 | 1,452.90 | 1,473.89 | 1,698.6M |
| 2025-04-22 | 1,400.84 | 1,427.51 | 1,390.44 | 1,422.90 | 1,575.7M |
| 2025-04-21 | 1,382.09 | 1,414.36 | 1,378.42 | 1,411.01 | 1,134.2M |
| 2025-04-18 | 1,382.09 | 1,414.36 | 1,378.42 | 1,411.01 | 0.0M |
| 2025-04-17 | 1,382.09 | 1,414.36 | 1,378.42 | 1,411.01 | 1,134.2M |
| 2025-04-16 | 1,414.46 | 1,417.01 | 1,369.03 | 1,385.26 | 1,508.6M |
| 2025-04-15 | 1,453.42 | 1,453.42 | 1,419.99 | 1,435.69 | 1,211.4M |
| 2025-04-14 | 1,437.88 | 1,450.50 | 1,419.95 | 1,434.43 | 2,018.4M |
| 2025-04-11 | 1,373.23 | 1,421.20 | 1,363.12 | 1,399.22 | 2,008.7M |
| 2025-04-10 | 1,402.32 | 1,432.75 | 1,371.88 | 1,384.30 | 2,856.8M |
| 2025-04-09 | 1,277.26 | 1,372.72 | 1,254.03 | 1,356.08 | 3,266.0M |
| 2025-04-08 | 1,324.57 | 1,355.34 | 1,293.34 | 1,331.40 | 3,424.3M |
| 2025-04-07 | 1,364.82 | 1,403.65 | 1,276.03 | 1,286.26 | 5,091.5M |
| 2025-04-04 | 1,519.89 | 1,550.01 | 1,519.28 | 1,538.50 | 2,029.6M |
| 2025-04-03 | 1,519.89 | 1,550.01 | 1,519.28 | 1,538.50 | 2,029.6M |
| 2025-04-02 | 1,566.27 | 1,587.19 | 1,551.06 | 1,567.00 | 1,802.2M |
| 2025-04-01 | 1,577.00 | 1,602.44 | 1,567.43 | 1,570.93 | 2,043.6M |
| 2025-03-31 | 1,580.52 | 1,588.14 | 1,553.29 | 1,566.12 | 1,685.0M |
| 2025-03-28 | 1,617.15 | 1,629.38 | 1,582.95 | 1,599.62 | 1,724.1M |
| 2025-03-27 | 1,608.00 | 1,633.37 | 1,582.83 | 1,609.35 | 1,554.1M |
| 2025-03-26 | 1,588.53 | 1,608.56 | 1,587.58 | 1,602.11 | 1,242.8M |
| 2025-03-25 | 1,614.64 | 1,624.17 | 1,580.87 | 1,584.33 | 2,422.2M |
| 2025-03-24 | 1,623.57 | 1,648.43 | 1,607.77 | 1,640.62 | 1,288.0M |
| 2025-03-21 | 1,658.69 | 1,667.23 | 1,607.11 | 1,617.01 | 2,054.7M |
| 2025-03-20 | 1,719.35 | 1,719.35 | 1,664.53 | 1,669.20 | 1,807.8M |
| 2025-03-19 | 1,712.79 | 1,729.88 | 1,702.64 | 1,720.12 | 1,611.2M |
| 2025-03-18 | 1,713.45 | 1,725.72 | 1,695.59 | 1,725.72 | 1,763.7M |
| 2025-03-17 | 1,671.18 | 1,676.18 | 1,648.83 | 1,661.72 | 1,367.8M |
| 2025-03-14 | 1,619.22 | 1,659.24 | 1,603.78 | 1,649.12 | 1,639.9M |
| 2025-03-13 | 1,613.91 | 1,620.10 | 1,573.66 | 1,597.68 | 1,350.3M |
| 2025-03-12 | 1,647.98 | 1,657.54 | 1,590.45 | 1,611.97 | 1,651.0M |
| 2025-03-11 | 1,579.68 | 1,639.77 | 1,576.73 | 1,633.39 | 1,704.8M |
| 2025-03-10 | 1,653.01 | 1,668.19 | 1,607.31 | 1,621.53 | 1,746.3M |
| 2025-03-07 | 1,657.70 | 1,705.19 | 1,642.03 | 1,663.61 | 2,482.0M |
| 2025-03-06 | 1,639.86 | 1,675.89 | 1,637.20 | 1,672.15 | 2,277.8M |
| 2025-03-05 | 1,565.27 | 1,599.90 | 1,549.44 | 1,596.28 | 1,573.1M |
| 2025-03-04 | 1,514.35 | 1,554.78 | 1,504.02 | 1,543.40 | 1,587.8M |
| 2025-03-03 | 1,569.26 | 1,592.30 | 1,536.18 | 1,552.75 | 1,889.6M |
| 2025-02-28 | 1,624.20 | 1,624.20 | 1,541.40 | 1,553.85 | 2,965.5M |
| 2025-02-27 | 1,644.73 | 1,672.07 | 1,599.29 | 1,625.14 | 2,937.1M |
| 2025-02-26 | 1,586.19 | 1,657.84 | 1,586.19 | 1,640.29 | 2,327.0M |
| 2025-02-25 | 1,541.77 | 1,593.33 | 1,541.59 | 1,571.37 | 2,086.9M |
| 2025-02-24 | 1,618.24 | 1,633.79 | 1,588.89 | 1,601.55 | 2,296.7M |
| 2025-02-21 | 1,579.35 | 1,616.29 | 1,561.49 | 1,616.29 | 3,090.0M |
| 2025-02-20 | 1,550.45 | 1,564.17 | 1,520.37 | 1,531.68 | 2,060.9M |
| 2025-02-19 | 1,556.25 | 1,574.70 | 1,539.14 | 1,568.13 | 1,709.0M |
| 2025-02-18 | 1,541.97 | 1,590.79 | 1,536.60 | 1,575.81 | 2,383.4M |
| 2025-02-17 | 1,564.83 | 1,583.78 | 1,511.26 | 1,538.10 | 3,404.5M |
| 2025-02-14 | 1,487.36 | 1,550.13 | 1,487.06 | 1,550.13 | 3,068.9M |
| 2025-02-13 | 1,484.25 | 1,535.99 | 1,458.02 | 1,467.80 | 3,135.5M |
| 2025-02-12 | 1,457.27 | 1,477.42 | 1,442.07 | 1,477.42 | 1,968.6M |
| 2025-02-11 | 1,480.13 | 1,480.38 | 1,437.29 | 1,439.56 | 1,561.3M |
| 2025-02-10 | 1,443.77 | 1,473.41 | 1,442.01 | 1,470.85 | 1,594.4M |
| 2025-02-07 | 1,404.47 | 1,444.29 | 1,402.63 | 1,436.18 | 1,809.5M |
| 2025-02-06 | 1,380.42 | 1,408.77 | 1,372.03 | 1,408.77 | 1,187.5M |
| 2025-02-05 | 1,401.96 | 1,401.96 | 1,362.03 | 1,381.03 | 1,311.8M |
| 2025-02-04 | 1,365.75 | 1,403.96 | 1,357.62 | 1,397.95 | 1,150.1M |
| 2025-02-03 | 1,339.11 | 1,343.39 | 1,304.10 | 1,342.46 | 898.8M |
| 2025-01-31 | 1,350.42 | 1,351.06 | 1,339.86 | 1,347.75 | 358.5M |
| 2025-01-30 | 1,350.42 | 1,351.06 | 1,339.86 | 1,347.75 | 0.0M |
| 2025-01-29 | 1,350.42 | 1,351.06 | 1,339.86 | 1,347.75 | 0.0M |
| 2025-01-28 | 1,350.42 | 1,351.06 | 1,339.86 | 1,347.75 | 358.5M |
| 2025-01-27 | 1,333.60 | 1,349.17 | 1,332.57 | 1,337.56 | 840.5M |
| 2025-01-24 | 1,298.55 | 1,327.88 | 1,294.00 | 1,320.45 | 1,004.8M |
| 2025-01-23 | 1,308.23 | 1,317.73 | 1,283.63 | 1,288.89 | 773.6M |
| 2025-01-22 | 1,319.47 | 1,320.01 | 1,294.50 | 1,298.62 | 814.9M |
| 2025-01-21 | 1,333.18 | 1,342.68 | 1,315.03 | 1,334.39 | 860.1M |
| 2025-01-20 | 1,300.38 | 1,329.64 | 1,300.38 | 1,316.42 | 1,014.8M |
| 2025-01-17 | 1,269.18 | 1,281.92 | 1,262.47 | 1,278.78 | 742.0M |
| 2025-01-16 | 1,268.37 | 1,286.52 | 1,255.33 | 1,271.94 | 917.5M |
| 2025-01-15 | 1,246.93 | 1,258.07 | 1,244.20 | 1,254.10 | 729.4M |
| 2025-01-14 | 1,218.44 | 1,262.12 | 1,218.44 | 1,251.61 | 1,005.4M |
| 2025-01-13 | 1,220.87 | 1,222.20 | 1,202.04 | 1,217.63 | 885.1M |
| 2025-01-10 | 1,257.03 | 1,259.64 | 1,229.91 | 1,232.91 | 973.4M |
| 2025-01-09 | 1,248.24 | 1,264.75 | 1,246.85 | 1,251.92 | 970.7M |
| 2025-01-08 | 1,259.71 | 1,265.55 | 1,233.29 | 1,248.06 | 1,205.6M |
| 2025-01-07 | 1,270.84 | 1,281.04 | 1,245.28 | 1,261.92 | 1,401.1M |
| 2025-01-06 | 1,298.36 | 1,298.36 | 1,279.68 | 1,284.88 | 869.8M |
| 2025-01-03 | 1,285.85 | 1,302.39 | 1,274.66 | 1,291.32 | 1,158.6M |
| 2025-01-02 | 1,295.79 | 1,297.30 | 1,271.87 | 1,278.65 | 978.5M |
| 2025-01-01 | 1,302.47 | 1,313.88 | 1,301.73 | 1,303.70 | 488.2M |