1,187.10
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 | 1,160.14 | 1,188.00 | 1,160.14 | 1,187.10 | 3.2M |
| 2025-09-25 | 1,197.87 | 1,197.87 | 1,123.40 | 1,151.76 | 3.3M |
| 2025-09-24 | 1,175.28 | 1,201.07 | 1,174.25 | 1,192.92 | 3.5M |
| 2025-09-23 | 1,130.45 | 1,178.78 | 1,130.33 | 1,178.78 | 4.7M |
| 2025-09-22 | 1,135.27 | 1,140.66 | 1,117.12 | 1,125.17 | 3.0M |
| 2025-09-19 | 1,139.25 | 1,144.41 | 1,132.30 | 1,134.38 | 10.8M |
| 2025-09-18 | 1,124.90 | 1,138.58 | 1,118.70 | 1,137.65 | 2.4M |
| 2025-09-17 | 1,135.85 | 1,141.52 | 1,124.95 | 1,129.33 | 3.7M |
| 2025-09-16 | 1,141.03 | 1,144.41 | 1,126.69 | 1,130.45 | 4.6M |
| 2025-09-15 | 1,173.38 | 1,173.38 | 1,139.65 | 1,139.65 | 3.4M |
| 2025-09-12 | 1,170.60 | 1,187.43 | 1,168.73 | 1,171.25 | 2.2M |
| 2025-09-11 | 1,152.11 | 1,175.05 | 1,146.87 | 1,172.62 | 3.2M |
| 2025-09-10 | 1,156.19 | 1,167.66 | 1,146.35 | 1,147.78 | 3.3M |
| 2025-09-09 | 1,153.21 | 1,163.31 | 1,149.14 | 1,158.36 | 2.5M |
| 2025-09-08 | 1,144.06 | 1,155.49 | 1,133.85 | 1,154.43 | 5.5M |
| 2025-09-05 | 1,140.47 | 1,141.35 | 1,131.14 | 1,139.92 | 2.6M |
| 2025-09-04 | 1,149.99 | 1,157.97 | 1,134.42 | 1,139.68 | 3.5M |
| 2025-09-03 | 1,149.93 | 1,149.93 | 1,138.63 | 1,149.10 | 2.8M |
| 2025-09-02 | 1,131.49 | 1,152.79 | 1,130.79 | 1,145.25 | 3.1M |
| 2025-08-29 | 1,137.81 | 1,137.81 | 1,128.76 | 1,135.42 | 3.8M |
| 2025-08-28 | 1,130.87 | 1,140.42 | 1,128.09 | 1,133.80 | 4.3M |
| 2025-08-27 | 1,129.13 | 1,138.00 | 1,123.85 | 1,134.48 | 455.0M |
| 2025-08-26 | 1,121.12 | 1,128.11 | 1,119.98 | 1,127.16 | 94.8M |
| 2025-08-25 | 1,135.85 | 1,140.51 | 1,119.60 | 1,120.52 | 38.9M |
| 2025-08-22 | 1,171.95 | 1,176.74 | 1,131.86 | 1,136.22 | 13.5M |
| 2025-08-21 | 1,171.93 | 1,180.13 | 1,168.63 | 1,169.26 | 18.7M |
| 2025-08-20 | 1,150.18 | 1,174.26 | 1,146.55 | 1,174.26 | 18.9M |
| 2025-08-19 | 1,128.40 | 1,145.42 | 1,127.99 | 1,143.32 | 13.3M |
| 2025-08-18 | 1,141.50 | 1,150.68 | 1,132.90 | 1,135.62 | 7.7M |
| 2025-08-15 | 1,152.20 | 1,153.07 | 1,140.06 | 1,140.06 | 14.5M |
| 2025-08-14 | 1,130.94 | 1,154.98 | 1,127.67 | 1,146.75 | 17.1M |
| 2025-08-13 | 1,130.73 | 1,137.61 | 1,122.97 | 1,131.48 | 10.6M |
| 2025-08-12 | 1,108.70 | 1,125.24 | 1,075.92 | 1,122.17 | 16.1M |
| 2025-08-11 | 1,145.64 | 1,167.19 | 1,144.98 | 1,157.90 | 16.3M |
| 2025-08-08 | 1,122.59 | 1,148.21 | 1,122.59 | 1,146.32 | 10.3M |
| 2025-08-07 | 1,135.58 | 1,139.17 | 1,107.77 | 1,120.53 | 11.9M |
| 2025-08-06 | 1,145.89 | 1,151.07 | 1,111.13 | 1,140.25 | 12.9M |
| 2025-08-05 | 1,159.92 | 1,170.37 | 1,158.53 | 1,161.52 | 7.9M |
| 2025-08-04 | 1,150.32 | 1,165.03 | 1,145.94 | 1,165.03 | 10.4M |
| 2025-08-01 | 1,140.90 | 1,152.99 | 1,131.73 | 1,146.36 | 7.1M |
| 2025-07-31 | 1,156.17 | 1,160.85 | 1,123.82 | 1,139.42 | 9.4M |
| 2025-07-30 | 1,147.93 | 1,160.16 | 1,147.15 | 1,158.89 | 9.4M |
| 2025-07-29 | 1,143.14 | 1,157.23 | 1,141.08 | 1,153.13 | 7.1M |
| 2025-07-28 | 1,153.76 | 1,153.76 | 1,135.03 | 1,142.76 | 10.0M |
| 2025-07-25 | 1,159.01 | 1,164.88 | 1,152.57 | 1,153.55 | 6.8M |
| 2025-07-24 | 1,158.17 | 1,166.38 | 1,155.18 | 1,156.83 | 8.9M |
| 2025-07-23 | 1,160.04 | 1,162.26 | 1,151.43 | 1,161.02 | 7.7M |
| 2025-07-22 | 1,161.84 | 1,172.20 | 1,153.93 | 1,158.24 | 7.6M |
| 2025-07-21 | 1,160.96 | 1,167.56 | 1,150.27 | 1,161.69 | 8.9M |
| 2025-07-18 | 1,166.66 | 1,172.03 | 1,159.61 | 1,164.66 | 8.3M |
| 2025-07-17 | 1,173.00 | 1,175.61 | 1,159.08 | 1,167.68 | 6.2M |
| 2025-07-16 | 1,173.92 | 1,180.86 | 1,169.28 | 1,179.66 | 11.4M |
| 2025-07-15 | 1,176.89 | 1,182.69 | 1,168.70 | 1,172.72 | 6.9M |
| 2025-07-14 | 1,172.94 | 1,184.08 | 1,171.80 | 1,179.64 | 8.5M |
| 2025-07-11 | 1,178.03 | 1,178.18 | 1,170.06 | 1,173.82 | 8.4M |
| 2025-07-10 | 1,193.20 | 1,196.99 | 1,174.86 | 1,181.99 | 7.2M |
| 2025-07-09 | 1,195.82 | 1,195.82 | 1,177.91 | 1,194.05 | 8.0M |
| 2025-07-08 | 1,206.85 | 1,209.83 | 1,188.46 | 1,189.66 | 9.6M |
| 2025-07-07 | 1,189.97 | 1,208.88 | 1,184.53 | 1,208.32 | 11.9M |
| 2025-07-03 | 1,170.71 | 1,186.87 | 1,164.73 | 1,186.87 | 8.5M |
| 2025-07-02 | 1,186.33 | 1,186.99 | 1,165.33 | 1,168.08 | 10.4M |
| 2025-07-01 | 1,201.12 | 1,207.98 | 1,170.90 | 1,183.66 | 12.3M |
| 2025-06-30 | 1,200.42 | 1,205.97 | 1,196.99 | 1,203.28 | 13.4M |
| 2025-06-27 | 1,186.19 | 1,204.03 | 1,184.05 | 1,199.78 | 15.7M |
| 2025-06-26 | 1,182.18 | 1,196.72 | 1,178.95 | 1,188.77 | 11.9M |
| 2025-06-25 | 1,179.71 | 1,180.39 | 1,169.76 | 1,173.99 | 9.3M |
| 2025-06-24 | 1,178.00 | 1,180.71 | 1,159.55 | 1,179.39 | 12.3M |
| 2025-06-23 | 1,181.18 | 1,186.23 | 1,170.44 | 1,176.71 | 13.5M |
| 2025-06-20 | 1,189.55 | 1,192.44 | 1,171.39 | 1,175.77 | 21.6M |
| 2025-06-18 | 1,185.72 | 1,192.79 | 1,181.98 | 1,188.62 | 8.7M |
| 2025-06-17 | 1,170.39 | 1,184.02 | 1,170.28 | 1,179.87 | 7.5M |
| 2025-06-16 | 1,174.45 | 1,177.58 | 1,162.02 | 1,171.28 | 7.5M |
| 2025-06-13 | 1,169.69 | 1,181.18 | 1,166.10 | 1,174.59 | 10.6M |
| 2025-06-12 | 1,140.39 | 1,171.39 | 1,137.14 | 1,170.72 | 8.0M |
| 2025-06-11 | 1,125.69 | 1,136.96 | 1,125.66 | 1,133.00 | 7.1M |
| 2025-06-10 | 1,130.44 | 1,133.65 | 1,118.39 | 1,126.83 | 10.6M |
| 2025-06-09 | 1,133.73 | 1,135.91 | 1,119.56 | 1,127.62 | 9.6M |
| 2025-06-06 | 1,132.77 | 1,141.31 | 1,129.47 | 1,140.39 | 7.7M |
| 2025-06-05 | 1,139.26 | 1,142.16 | 1,131.69 | 1,137.59 | 12.9M |
| 2025-06-04 | 1,147.25 | 1,149.23 | 1,138.07 | 1,138.71 | 8.4M |
| 2025-06-03 | 1,157.15 | 1,164.79 | 1,135.35 | 1,147.83 | 8.2M |
| 2025-06-02 | 1,142.01 | 1,148.57 | 1,135.54 | 1,147.99 | 8.6M |
| 2025-05-30 | 1,140.94 | 1,155.14 | 1,138.19 | 1,144.36 | 75.9M |
| 2025-05-29 | 1,135.82 | 1,142.26 | 1,128.01 | 1,141.79 | 11.0M |
| 2025-05-28 | 1,144.87 | 1,150.46 | 1,134.68 | 1,135.82 | 11.0M |
| 2025-05-27 | 1,145.14 | 1,149.51 | 1,142.61 | 1,149.15 | 13.7M |
| 2025-05-23 | 1,137.57 | 1,144.07 | 1,129.36 | 1,141.08 | 13.0M |
| 2025-05-22 | 1,140.20 | 1,143.52 | 1,131.25 | 1,136.30 | 7.6M |
| 2025-05-21 | 1,143.93 | 1,149.82 | 1,139.33 | 1,140.74 | 10.0M |
| 2025-05-20 | 1,148.31 | 1,161.59 | 1,144.24 | 1,148.63 | 7.9M |
| 2025-05-19 | 1,143.64 | 1,150.09 | 1,141.59 | 1,145.55 | 6.8M |
| 2025-05-16 | 1,124.39 | 1,142.43 | 1,122.99 | 1,142.05 | 10.1M |
| 2025-05-15 | 1,103.05 | 1,126.19 | 1,098.70 | 1,125.68 | 9.4M |
| 2025-05-14 | 1,104.84 | 1,113.99 | 1,097.66 | 1,100.93 | 17.4M |
| 2025-05-13 | 1,099.93 | 1,106.24 | 1,094.49 | 1,102.25 | 15.2M |
| 2025-05-12 | 1,091.93 | 1,102.59 | 1,076.56 | 1,102.27 | 24.8M |
| 2025-05-09 | 1,110.04 | 1,125.65 | 1,108.26 | 1,109.11 | 14.1M |
| 2025-05-08 | 1,161.41 | 1,164.85 | 1,105.17 | 1,107.44 | 18.4M |
| 2025-05-07 | 1,141.29 | 1,174.39 | 1,140.52 | 1,167.42 | 15.2M |
| 2025-05-06 | 1,135.88 | 1,142.07 | 1,128.73 | 1,133.29 | 11.4M |
| 2025-05-05 | 1,135.89 | 1,142.39 | 1,132.63 | 1,136.64 | 10.4M |
| 2025-05-02 | 1,123.37 | 1,132.78 | 1,120.13 | 1,129.67 | 12.2M |
| 2025-05-01 | 1,096.85 | 1,120.80 | 1,092.92 | 1,114.19 | 13.0M |
| 2025-04-30 | 1,098.32 | 1,109.25 | 1,091.96 | 1,106.90 | 11.8M |
| 2025-04-29 | 1,087.11 | 1,100.16 | 1,081.10 | 1,097.20 | 18.2M |
| 2025-04-28 | 1,085.39 | 1,090.43 | 1,079.96 | 1,087.88 | 10.8M |
| 2025-04-25 | 1,071.52 | 1,083.49 | 1,062.16 | 1,082.48 | 9.9M |
| 2025-04-24 | 1,068.42 | 1,075.23 | 1,063.28 | 1,070.43 | 11.1M |
| 2025-04-23 | 1,072.58 | 1,073.64 | 1,050.43 | 1,070.81 | 12.7M |
| 2025-04-22 | 1,054.46 | 1,072.08 | 1,050.81 | 1,071.89 | 14.6M |
| 2025-04-21 | 1,082.41 | 1,082.45 | 1,041.53 | 1,053.02 | 11.8M |
| 2025-04-17 | 1,062.28 | 1,082.01 | 1,061.70 | 1,074.95 | 11.8M |
| 2025-04-16 | 1,071.03 | 1,079.04 | 1,064.53 | 1,068.42 | 13.9M |
| 2025-04-15 | 1,075.73 | 1,077.42 | 1,062.32 | 1,068.73 | 10.7M |
| 2025-04-14 | 1,064.89 | 1,072.49 | 1,054.24 | 1,070.26 | 15.9M |
| 2025-04-11 | 1,039.69 | 1,067.67 | 1,037.16 | 1,060.53 | 15.9M |
| 2025-04-10 | 1,026.86 | 1,050.89 | 1,016.51 | 1,040.71 | 21.7M |
| 2025-04-09 | 1,008.89 | 1,050.95 | 1,001.02 | 1,035.16 | 30.2M |
| 2025-04-08 | 1,044.85 | 1,047.65 | 1,010.05 | 1,019.51 | 35.0M |
| 2025-04-07 | 1,010.62 | 1,042.35 | 989.79 | 1,022.15 | 35.3M |
| 2025-04-04 | 1,081.85 | 1,094.17 | 1,034.61 | 1,041.22 | 34.1M |
| 2025-04-03 | 1,078.82 | 1,095.11 | 1,071.60 | 1,088.70 | 29.3M |
| 2025-04-02 | 1,063.62 | 1,075.49 | 1,061.98 | 1,073.95 | 12.0M |
| 2025-04-01 | 1,067.72 | 1,070.92 | 1,059.89 | 1,064.99 | 14.4M |
| 2025-03-31 | 1,059.89 | 1,075.47 | 1,059.89 | 1,068.33 | 14.4M |
| 2025-03-28 | 1,057.93 | 1,060.45 | 1,053.48 | 1,058.71 | 15.1M |
| 2025-03-27 | 1,042.83 | 1,059.62 | 1,042.83 | 1,056.50 | 16.5M |
| 2025-03-26 | 1,033.84 | 1,045.57 | 1,033.84 | 1,042.94 | 12.1M |
| 2025-03-25 | 1,034.65 | 1,040.32 | 1,026.70 | 1,033.55 | 11.5M |
| 2025-03-24 | 1,032.31 | 1,037.14 | 1,027.39 | 1,033.11 | 15.3M |
| 2025-03-21 | 1,035.02 | 1,040.66 | 1,026.05 | 1,028.72 | 49.5M |
| 2025-03-20 | 1,028.13 | 1,033.25 | 1,023.60 | 1,033.16 | 15.2M |
| 2025-03-19 | 1,021.94 | 1,030.54 | 1,016.27 | 1,026.53 | 11.5M |
| 2025-03-18 | 1,010.98 | 1,024.54 | 1,009.07 | 1,021.25 | 13.0M |
| 2025-03-17 | 996.13 | 1,012.33 | 993.61 | 1,011.30 | 23.8M |
| 2025-03-14 | 988.38 | 1,000.61 | 982.10 | 999.21 | 13.1M |
| 2025-03-13 | 986.35 | 992.64 | 982.38 | 990.22 | 20.1M |
| 2025-03-12 | 992.29 | 995.52 | 979.53 | 987.14 | 21.1M |
| 2025-03-11 | 997.49 | 999.65 | 983.62 | 993.46 | 36.3M |
| 2025-03-10 | 985.52 | 1,002.56 | 981.96 | 995.22 | 45.8M |
| 2025-03-07 | 985.36 | 1,000.90 | 982.22 | 989.02 | 108.7M |
| 2025-03-06 | 973.12 | 984.00 | 968.74 | 982.08 | 17.6M |
| 2025-03-05 | 977.70 | 990.96 | 975.73 | 979.87 | 28.7M |
| 2025-03-04 | 991.84 | 1,000.35 | 979.77 | 981.05 | 44.4M |
| 2025-03-03 | 988.98 | 1,001.75 | 985.67 | 988.76 | 24.0M |
| 2025-02-28 | 975.04 | 991.60 | 973.12 | 989.36 | 58.4M |
| 2025-02-27 | 987.39 | 991.55 | 976.18 | 978.86 | 22.3M |
| 2025-02-26 | 980.50 | 992.23 | 979.82 | 979.82 | 24.1M |
| 2025-02-25 | 970.08 | 985.19 | 967.05 | 984.27 | 27.4M |
| 2025-02-24 | 952.96 | 971.92 | 950.86 | 965.68 | 32.6M |
| 2025-02-21 | 955.33 | 961.97 | 951.14 | 952.82 | 27.8M |
| 2025-02-20 | 962.16 | 965.98 | 956.00 | 960.94 | 24.4M |
| 2025-02-19 | 955.50 | 969.16 | 952.45 | 965.59 | 25.9M |
| 2025-02-18 | 942.41 | 961.64 | 935.60 | 958.18 | 48.6M |
| 2025-02-14 | 954.13 | 961.66 | 948.70 | 948.97 | 15.2M |
| 2025-02-13 | 951.80 | 956.80 | 942.02 | 954.98 | 17.4M |
| 2025-02-12 | 960.95 | 969.38 | 950.82 | 951.44 | 21.2M |
| 2025-02-11 | 959.92 | 963.90 | 952.06 | 960.89 | 26.3M |
| 2025-02-10 | 966.95 | 969.67 | 958.87 | 961.90 | 14.3M |
| 2025-02-07 | 961.03 | 970.84 | 959.27 | 966.78 | 18.3M |
| 2025-02-06 | 973.12 | 973.12 | 959.86 | 961.63 | 17.4M |
| 2025-02-05 | 980.47 | 995.21 | 965.41 | 978.24 | 23.4M |
| 2025-02-04 | 959.88 | 976.80 | 959.88 | 966.18 | 28.2M |
| 2025-02-03 | 966.90 | 979.69 | 962.87 | 971.48 | 35.9M |
| 2025-01-31 | 985.64 | 987.79 | 962.06 | 970.66 | 99.3M |
| 2025-01-30 | 994.03 | 1,020.38 | 989.04 | 1,002.73 | 20.9M |
| 2025-01-29 | 994.37 | 999.35 | 991.25 | 994.27 | 21.7M |
| 2025-01-28 | 1,000.95 | 1,004.15 | 988.37 | 989.37 | 22.1M |
| 2025-01-27 | 994.20 | 1,001.47 | 987.75 | 1,001.37 | 40.1M |
| 2025-01-24 | 987.63 | 989.05 | 982.40 | 987.10 | 15.2M |
| 2025-01-23 | 985.01 | 989.07 | 979.35 | 986.22 | 20.3M |
| 2025-01-22 | 970.55 | 984.56 | 964.25 | 981.59 | 23.6M |
| 2025-01-21 | 970.23 | 973.70 | 961.74 | 972.89 | 53.6M |
| 2025-01-17 | 976.71 | 982.96 | 967.54 | 971.92 | 36.4M |
| 2025-01-16 | 957.72 | 975.21 | 955.73 | 975.18 | 21.6M |
| 2025-01-15 | 963.68 | 963.95 | 945.54 | 958.43 | 27.4M |
| 2025-01-14 | 942.43 | 961.05 | 935.96 | 958.96 | 36.9M |
| 2025-01-13 | 938.42 | 939.42 | 922.00 | 938.74 | 38.7M |
| 2025-01-10 | 932.87 | 947.11 | 931.67 | 939.79 | 107.2M |
| 2025-01-08 | 920.23 | 926.47 | 914.96 | 924.35 | 26.0M |
| 2025-01-07 | 905.11 | 921.04 | 904.73 | 917.47 | 25.5M |
| 2025-01-06 | 907.14 | 913.11 | 896.03 | 899.55 | 24.9M |
| 2025-01-03 | 888.30 | 906.84 | 888.30 | 899.52 | 17.7M |
| 2025-01-02 | 890.35 | 893.38 | 880.17 | 883.94 | 19.7M |