1,071.61
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 | 1,079.55 | 1,079.55 | 1,060.66 | 1,071.61 | 18.1M |
| 2025-09-26 | 1,069.54 | 1,088.24 | 1,069.54 | 1,079.55 | 29.6M |
| 2025-09-25 | 1,066.44 | 1,074.78 | 1,058.23 | 1,066.43 | 18.9M |
| 2025-09-24 | 1,051.18 | 1,075.82 | 1,051.18 | 1,066.44 | 30.1M |
| 2025-09-23 | 1,032.31 | 1,061.41 | 1,032.31 | 1,051.18 | 23.1M |
| 2025-09-22 | 1,033.48 | 1,042.21 | 1,026.47 | 1,032.31 | 22.7M |
| 2025-09-19 | 1,048.79 | 1,052.70 | 1,027.61 | 1,033.48 | 81.0M |
| 2025-09-18 | 1,037.54 | 1,055.26 | 1,037.54 | 1,048.79 | 80.3M |
| 2025-09-17 | 1,024.71 | 1,040.31 | 1,024.71 | 1,037.54 | 167.1M |
| 2025-09-16 | 1,026.85 | 1,032.28 | 1,020.05 | 1,024.71 | 102.6M |
| 2025-09-15 | 1,037.16 | 1,042.55 | 1,026.74 | 1,026.85 | 27.4M |
| 2025-09-12 | 1,040.04 | 1,047.13 | 1,036.74 | 1,037.16 | 28.3M |
| 2025-09-11 | 1,034.41 | 1,040.88 | 1,026.22 | 1,040.04 | 32.0M |
| 2025-09-10 | 1,014.96 | 1,036.96 | 1,014.96 | 1,034.41 | 39.1M |
| 2025-09-09 | 1,007.55 | 1,023.55 | 1,007.55 | 1,014.96 | 48.2M |
| 2025-09-08 | 1,017.42 | 1,028.03 | 1,002.35 | 1,007.55 | 95.0M |
| 2025-09-05 | 1,028.74 | 1,030.17 | 997.28 | 1,017.42 | 33.2M |
| 2025-09-04 | 1,027.63 | 1,039.87 | 1,022.78 | 1,028.74 | 30.0M |
| 2025-09-03 | 1,031.42 | 1,035.03 | 1,023.87 | 1,027.63 | 27.6M |
| 2025-09-02 | 1,041.71 | 1,041.71 | 1,022.49 | 1,031.42 | 32.1M |
| 2025-08-29 | 1,040.99 | 1,044.71 | 1,036.74 | 1,041.71 | 28.7M |
| 2025-08-28 | 1,032.45 | 1,042.39 | 1,026.80 | 1,040.99 | 28.5M |
| 2025-08-27 | 1,025.98 | 1,036.52 | 1,022.73 | 1,032.45 | 30.4M |
| 2025-08-26 | 1,019.59 | 1,026.91 | 1,012.77 | 1,025.98 | 43.1M |
| 2025-08-25 | 1,023.88 | 1,030.87 | 1,019.09 | 1,019.59 | 25.8M |
| 2025-08-22 | 1,028.35 | 1,035.28 | 1,021.74 | 1,023.88 | 36.3M |
| 2025-08-21 | 1,019.35 | 1,033.98 | 1,019.35 | 1,028.35 | 29.6M |
| 2025-08-20 | 1,007.89 | 1,025.11 | 1,006.07 | 1,019.35 | 34.0M |
| 2025-08-19 | 1,005.10 | 1,008.71 | 996.59 | 1,007.89 | 30.0M |
| 2025-08-18 | 1,017.45 | 1,017.45 | 1,004.63 | 1,005.10 | 28.2M |
| 2025-08-15 | 1,024.53 | 1,032.94 | 1,017.03 | 1,017.45 | 33.2M |
| 2025-08-14 | 1,028.36 | 1,031.47 | 1,020.64 | 1,024.53 | 38.6M |
| 2025-08-13 | 1,022.10 | 1,028.36 | 1,010.49 | 1,028.36 | 35.3M |
| 2025-08-12 | 1,024.08 | 1,025.49 | 1,009.05 | 1,022.10 | 39.7M |
| 2025-08-11 | 1,025.19 | 1,034.28 | 1,022.17 | 1,024.08 | 29.6M |
| 2025-08-08 | 1,031.97 | 1,045.38 | 1,021.14 | 1,025.19 | 38.1M |
| 2025-08-07 | 1,032.17 | 1,048.87 | 1,030.33 | 1,031.97 | 41.5M |
| 2025-08-06 | 1,047.99 | 1,050.58 | 1,028.96 | 1,032.17 | 65.3M |
| 2025-08-05 | 1,069.38 | 1,069.38 | 1,023.71 | 1,047.99 | 63.5M |
| 2025-08-04 | 1,061.19 | 1,076.46 | 1,061.19 | 1,069.38 | 37.3M |
| 2025-08-01 | 1,066.54 | 1,070.37 | 1,040.56 | 1,061.19 | 44.5M |
| 2025-07-31 | 1,061.26 | 1,075.26 | 1,055.15 | 1,066.54 | 43.2M |
| 2025-07-30 | 1,064.92 | 1,069.87 | 1,055.31 | 1,061.26 | 39.7M |
| 2025-07-29 | 1,041.84 | 1,065.42 | 1,041.84 | 1,064.92 | 40.7M |
| 2025-07-28 | 1,040.12 | 1,057.53 | 1,037.11 | 1,041.84 | 32.8M |
| 2025-07-25 | 1,046.62 | 1,048.79 | 1,038.45 | 1,040.12 | 35.8M |
| 2025-07-24 | 1,032.91 | 1,050.02 | 1,031.51 | 1,046.62 | 44.2M |
| 2025-07-23 | 1,027.96 | 1,035.81 | 1,023.48 | 1,032.91 | 60.0M |
| 2025-07-22 | 1,033.68 | 1,041.98 | 1,027.77 | 1,027.96 | 35.6M |
| 2025-07-21 | 1,077.85 | 1,077.85 | 1,031.66 | 1,033.68 | 43.2M |
| 2025-07-18 | 1,048.74 | 1,084.62 | 1,048.74 | 1,077.85 | 51.0M |
| 2025-07-17 | 1,048.26 | 1,051.54 | 1,034.77 | 1,048.74 | 48.6M |
| 2025-07-16 | 1,055.67 | 1,057.18 | 1,043.27 | 1,048.26 | 35.3M |
| 2025-07-15 | 1,074.29 | 1,074.29 | 1,049.85 | 1,055.67 | 35.2M |
| 2025-07-14 | 1,059.92 | 1,075.46 | 1,055.30 | 1,074.29 | 31.2M |
| 2025-07-11 | 1,054.06 | 1,062.22 | 1,050.49 | 1,059.92 | 37.8M |
| 2025-07-10 | 1,056.37 | 1,056.37 | 1,039.43 | 1,054.06 | 42.6M |
| 2025-07-09 | 1,063.22 | 1,067.09 | 1,049.19 | 1,056.37 | 32.5M |
| 2025-07-08 | 1,065.55 | 1,066.92 | 1,047.90 | 1,063.22 | 39.4M |
| 2025-07-07 | 1,074.10 | 1,074.93 | 1,057.68 | 1,065.55 | 33.4M |
| 2025-07-03 | 1,077.71 | 1,080.06 | 1,066.85 | 1,074.10 | 23.3M |
| 2025-07-02 | 1,066.17 | 1,081.40 | 1,055.77 | 1,077.71 | 45.6M |
| 2025-07-01 | 1,104.71 | 1,105.42 | 1,060.52 | 1,066.17 | 62.9M |
| 2025-06-30 | 1,096.47 | 1,110.85 | 1,092.70 | 1,104.71 | 69.1M |
| 2025-06-27 | 1,100.23 | 1,104.19 | 1,091.92 | 1,096.47 | 84.4M |
| 2025-06-26 | 1,072.40 | 1,100.28 | 1,071.46 | 1,100.23 | 38.8M |
| 2025-06-25 | 1,078.05 | 1,079.45 | 1,063.75 | 1,072.40 | 34.9M |
| 2025-06-24 | 1,060.58 | 1,081.96 | 1,051.32 | 1,078.05 | 43.1M |
| 2025-06-23 | 1,073.22 | 1,089.73 | 1,053.90 | 1,060.58 | 44.2M |
| 2025-06-20 | 1,059.23 | 1,075.74 | 1,059.23 | 1,073.22 | 73.0M |
| 2025-06-18 | 1,056.73 | 1,064.61 | 1,048.58 | 1,059.23 | 42.4M |
| 2025-06-17 | 1,063.08 | 1,072.60 | 1,056.01 | 1,056.73 | 47.3M |
| 2025-06-16 | 1,077.08 | 1,090.08 | 1,057.69 | 1,063.08 | 36.4M |
| 2025-06-13 | 1,068.53 | 1,085.34 | 1,062.28 | 1,077.08 | 38.6M |
| 2025-06-12 | 1,065.32 | 1,071.72 | 1,060.79 | 1,068.53 | 31.9M |
| 2025-06-11 | 1,050.80 | 1,070.09 | 1,050.80 | 1,065.32 | 36.4M |
| 2025-06-10 | 1,051.03 | 1,065.90 | 1,044.06 | 1,050.80 | 38.3M |
| 2025-06-09 | 1,078.04 | 1,078.04 | 1,048.02 | 1,051.03 | 37.2M |
| 2025-06-06 | 1,075.76 | 1,086.50 | 1,072.60 | 1,078.04 | 32.1M |
| 2025-06-05 | 1,064.53 | 1,081.58 | 1,062.68 | 1,075.76 | 30.7M |
| 2025-06-04 | 1,086.15 | 1,090.78 | 1,059.86 | 1,064.53 | 41.1M |
| 2025-06-03 | 1,082.42 | 1,091.54 | 1,077.36 | 1,086.15 | 39.4M |
| 2025-06-02 | 1,060.53 | 1,082.78 | 1,056.23 | 1,082.42 | 43.7M |
| 2025-05-30 | 1,053.91 | 1,061.69 | 1,046.54 | 1,060.53 | 55.2M |
| 2025-05-29 | 1,058.29 | 1,058.29 | 1,042.46 | 1,053.91 | 35.7M |
| 2025-05-28 | 1,060.72 | 1,067.36 | 1,055.29 | 1,058.29 | 31.2M |
| 2025-05-27 | 1,048.03 | 1,062.74 | 1,048.03 | 1,060.72 | 50.5M |
| 2025-05-23 | 1,036.51 | 1,049.71 | 1,031.91 | 1,048.03 | 31.3M |
| 2025-05-22 | 1,041.21 | 1,042.44 | 1,025.16 | 1,036.51 | 32.4M |
| 2025-05-21 | 1,058.85 | 1,058.85 | 1,040.92 | 1,041.21 | 44.4M |
| 2025-05-20 | 1,062.59 | 1,066.18 | 1,056.37 | 1,058.85 | 37.1M |
| 2025-05-19 | 1,068.97 | 1,068.97 | 1,052.75 | 1,062.59 | 48.0M |
| 2025-05-16 | 1,070.01 | 1,075.12 | 1,058.84 | 1,068.97 | 64.9M |
| 2025-05-15 | 1,066.13 | 1,070.19 | 1,054.73 | 1,070.01 | 115.4M |
| 2025-05-14 | 1,065.95 | 1,067.37 | 1,058.17 | 1,066.13 | 32.0M |
| 2025-05-13 | 1,050.99 | 1,077.86 | 1,050.99 | 1,065.95 | 35.1M |
| 2025-05-12 | 1,044.41 | 1,070.01 | 1,038.13 | 1,050.99 | 36.2M |
| 2025-05-09 | 1,042.38 | 1,054.25 | 1,037.53 | 1,044.41 | 24.4M |
| 2025-05-08 | 1,051.40 | 1,064.99 | 1,039.82 | 1,042.38 | 38.8M |
| 2025-05-07 | 1,039.48 | 1,055.30 | 1,039.48 | 1,051.40 | 34.0M |
| 2025-05-06 | 1,047.90 | 1,048.22 | 1,021.22 | 1,039.48 | 47.0M |
| 2025-05-05 | 1,056.26 | 1,056.26 | 1,029.64 | 1,047.90 | 36.7M |
| 2025-05-02 | 1,036.83 | 1,057.65 | 1,036.83 | 1,056.26 | 32.0M |
| 2025-05-01 | 1,046.01 | 1,061.28 | 1,032.41 | 1,036.83 | 37.5M |
| 2025-04-30 | 1,083.94 | 1,083.94 | 1,029.22 | 1,046.01 | 42.8M |
| 2025-04-29 | 1,083.71 | 1,088.25 | 1,071.06 | 1,083.94 | 27.9M |
| 2025-04-28 | 1,070.13 | 1,086.97 | 1,064.51 | 1,083.71 | 28.9M |
| 2025-04-25 | 1,071.87 | 1,073.44 | 1,059.25 | 1,070.13 | 23.9M |
| 2025-04-24 | 1,052.16 | 1,079.26 | 1,052.16 | 1,071.87 | 30.3M |
| 2025-04-23 | 1,048.98 | 1,075.57 | 1,045.28 | 1,052.16 | 40.0M |
| 2025-04-22 | 1,017.58 | 1,057.02 | 1,017.58 | 1,048.98 | 39.0M |
| 2025-04-21 | 1,065.24 | 1,065.24 | 1,004.98 | 1,017.58 | 39.2M |
| 2025-04-17 | 1,053.41 | 1,085.65 | 1,053.41 | 1,065.24 | 41.2M |
| 2025-04-16 | 1,050.62 | 1,068.07 | 1,046.88 | 1,053.41 | 36.6M |
| 2025-04-15 | 1,032.68 | 1,064.59 | 1,032.68 | 1,050.62 | 36.8M |
| 2025-04-14 | 1,021.12 | 1,041.54 | 1,021.12 | 1,032.68 | 30.3M |
| 2025-04-11 | 998.30 | 1,024.71 | 982.55 | 1,021.12 | 41.9M |
| 2025-04-10 | 1,031.89 | 1,031.89 | 972.41 | 998.30 | 47.7M |
| 2025-04-09 | 975.67 | 1,045.79 | 939.08 | 1,031.89 | 74.4M |
| 2025-04-08 | 986.02 | 1,035.75 | 961.35 | 975.67 | 55.3M |
| 2025-04-07 | 975.65 | 1,022.50 | 925.07 | 986.02 | 71.3M |
| 2025-04-04 | 1,082.17 | 1,082.17 | 966.40 | 975.65 | 95.3M |
| 2025-04-03 | 1,157.45 | 1,157.45 | 1,080.51 | 1,082.17 | 54.5M |
| 2025-04-02 | 1,142.01 | 1,158.45 | 1,130.96 | 1,157.45 | 31.0M |
| 2025-04-01 | 1,134.77 | 1,142.35 | 1,116.63 | 1,142.01 | 34.4M |
| 2025-03-31 | 1,122.87 | 1,139.30 | 1,111.01 | 1,134.77 | 38.8M |
| 2025-03-28 | 1,125.21 | 1,125.79 | 1,112.85 | 1,122.87 | 29.4M |
| 2025-03-27 | 1,144.40 | 1,144.40 | 1,119.35 | 1,125.21 | 35.1M |
| 2025-03-26 | 1,157.99 | 1,167.66 | 1,138.88 | 1,144.40 | 32.7M |
| 2025-03-25 | 1,158.96 | 1,171.11 | 1,152.90 | 1,157.99 | 29.4M |
| 2025-03-24 | 1,124.96 | 1,162.61 | 1,124.96 | 1,158.96 | 31.8M |
| 2025-03-21 | 1,134.98 | 1,134.98 | 1,120.77 | 1,124.96 | 59.9M |
| 2025-03-20 | 1,126.71 | 1,136.68 | 1,118.71 | 1,134.98 | 24.0M |
| 2025-03-19 | 1,107.22 | 1,131.96 | 1,107.22 | 1,126.71 | 26.9M |
| 2025-03-18 | 1,111.18 | 1,123.14 | 1,104.40 | 1,107.22 | 28.5M |
| 2025-03-17 | 1,086.63 | 1,118.22 | 1,083.89 | 1,111.18 | 28.3M |
| 2025-03-14 | 1,056.91 | 1,091.41 | 1,056.91 | 1,086.63 | 29.0M |
| 2025-03-13 | 1,062.83 | 1,072.38 | 1,048.04 | 1,056.91 | 46.2M |
| 2025-03-12 | 1,045.56 | 1,074.20 | 1,045.56 | 1,062.83 | 36.3M |
| 2025-03-11 | 1,035.43 | 1,060.70 | 1,035.43 | 1,045.56 | 41.2M |
| 2025-03-10 | 1,041.41 | 1,047.49 | 1,021.19 | 1,035.43 | 43.4M |
| 2025-03-07 | 1,040.58 | 1,050.69 | 1,013.48 | 1,041.41 | 37.5M |
| 2025-03-06 | 1,063.96 | 1,063.96 | 1,032.04 | 1,040.58 | 36.9M |
| 2025-03-05 | 1,077.57 | 1,077.57 | 1,045.76 | 1,063.96 | 42.2M |
| 2025-03-04 | 1,095.23 | 1,097.62 | 1,057.97 | 1,077.57 | 44.7M |
| 2025-03-03 | 1,118.96 | 1,136.02 | 1,087.63 | 1,095.23 | 39.3M |
| 2025-02-28 | 1,080.66 | 1,120.12 | 1,079.03 | 1,118.96 | 51.4M |
| 2025-02-27 | 1,083.76 | 1,092.97 | 1,069.94 | 1,080.66 | 39.0M |
| 2025-02-26 | 1,074.76 | 1,087.23 | 1,072.12 | 1,083.76 | 34.5M |
| 2025-02-25 | 1,095.30 | 1,096.25 | 1,047.14 | 1,074.76 | 40.5M |
| 2025-02-24 | 1,098.77 | 1,117.74 | 1,084.67 | 1,095.30 | 36.0M |
| 2025-02-21 | 1,115.62 | 1,119.70 | 1,092.09 | 1,098.77 | 46.2M |
| 2025-02-20 | 1,116.89 | 1,118.33 | 1,084.84 | 1,115.62 | 32.3M |
| 2025-02-19 | 1,108.84 | 1,127.83 | 1,107.63 | 1,116.89 | 29.9M |
| 2025-02-18 | 1,095.67 | 1,112.87 | 1,095.26 | 1,108.84 | 29.8M |
| 2025-02-14 | 1,097.19 | 1,110.61 | 1,095.15 | 1,095.67 | 29.1M |
| 2025-02-13 | 1,074.66 | 1,102.08 | 1,066.32 | 1,097.19 | 40.6M |
| 2025-02-12 | 1,094.85 | 1,099.06 | 1,068.93 | 1,074.66 | 39.1M |
| 2025-02-11 | 1,105.78 | 1,105.78 | 1,082.22 | 1,094.85 | 36.8M |
| 2025-02-10 | 1,090.34 | 1,115.21 | 1,090.34 | 1,105.78 | 37.2M |
| 2025-02-07 | 1,087.63 | 1,094.82 | 1,078.72 | 1,090.34 | 32.5M |
| 2025-02-06 | 1,119.08 | 1,124.48 | 1,077.73 | 1,087.63 | 39.2M |
| 2025-02-05 | 1,103.89 | 1,123.40 | 1,103.89 | 1,119.08 | 29.9M |
| 2025-02-04 | 1,111.59 | 1,114.88 | 1,099.64 | 1,103.89 | 29.0M |
| 2025-02-03 | 1,096.76 | 1,117.03 | 1,078.75 | 1,111.59 | 29.9M |
| 2025-01-31 | 1,126.73 | 1,130.70 | 1,094.47 | 1,096.76 | 42.7M |
| 2025-01-30 | 1,111.04 | 1,131.16 | 1,111.04 | 1,126.73 | 44.6M |
| 2025-01-29 | 1,109.67 | 1,130.75 | 1,102.88 | 1,111.04 | 31.8M |
| 2025-01-28 | 1,101.09 | 1,112.52 | 1,088.11 | 1,109.67 | 45.9M |
| 2025-01-27 | 1,175.73 | 1,175.73 | 1,088.74 | 1,101.09 | 73.5M |
| 2025-01-24 | 1,182.04 | 1,191.78 | 1,173.56 | 1,175.73 | 27.6M |
| 2025-01-23 | 1,185.02 | 1,196.40 | 1,169.69 | 1,182.04 | 40.1M |
| 2025-01-22 | 1,223.40 | 1,229.73 | 1,183.93 | 1,185.02 | 42.7M |
| 2025-01-21 | 1,208.72 | 1,229.95 | 1,208.72 | 1,223.40 | 44.7M |
| 2025-01-17 | 1,204.55 | 1,220.17 | 1,196.48 | 1,208.72 | 39.7M |
| 2025-01-16 | 1,175.49 | 1,204.77 | 1,173.44 | 1,204.55 | 39.8M |
| 2025-01-15 | 1,165.11 | 1,184.81 | 1,165.11 | 1,175.49 | 32.9M |
| 2025-01-14 | 1,129.81 | 1,171.70 | 1,129.81 | 1,165.11 | 35.1M |
| 2025-01-13 | 1,111.82 | 1,131.55 | 1,110.80 | 1,129.81 | 31.9M |
| 2025-01-10 | 1,119.08 | 1,134.37 | 1,107.11 | 1,111.82 | 28.2M |
| 2025-01-08 | 1,103.02 | 1,119.18 | 1,098.01 | 1,119.08 | 28.5M |
| 2025-01-07 | 1,103.53 | 1,112.99 | 1,096.84 | 1,103.02 | 25.0M |
| 2025-01-06 | 1,112.55 | 1,119.54 | 1,100.47 | 1,103.53 | 32.5M |
| 2025-01-03 | 1,100.56 | 1,119.56 | 1,100.56 | 1,112.55 | 26.3M |
| 2025-01-02 | 1,073.53 | 1,103.17 | 1,073.53 | 1,100.56 | 33.9M |