3,539.40
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 | 3,502.80 | 3,540.10 | 3,502.80 | 3,539.40 | 23.4M |
| 2025-09-26 | 3,442.40 | 3,486.40 | 3,440.10 | 3,482.50 | 19.7M |
| 2025-09-25 | 3,430.50 | 3,456.80 | 3,430.50 | 3,442.60 | 20.5M |
| 2025-09-24 | 3,412.10 | 3,461.10 | 3,405.00 | 3,428.80 | 21.9M |
| 2025-09-23 | 3,376.20 | 3,426.60 | 3,372.80 | 3,413.00 | 34.1M |
| 2025-09-22 | 3,312.20 | 3,412.50 | 3,295.40 | 3,371.30 | 31.2M |
| 2025-09-19 | 3,314.40 | 3,324.70 | 3,297.00 | 3,306.00 | 38.4M |
| 2025-09-18 | 3,258.10 | 3,314.59 | 3,254.52 | 3,311.99 | 20.1M |
| 2025-09-17 | 3,243.25 | 3,290.00 | 3,241.68 | 3,258.10 | 19.5M |
| 2025-09-16 | 3,246.71 | 3,280.48 | 3,235.47 | 3,242.17 | 18.3M |
| 2025-09-15 | 3,234.55 | 3,251.18 | 3,215.32 | 3,242.12 | 13.4M |
| 2025-09-12 | 3,239.40 | 3,242.46 | 3,217.97 | 3,224.07 | 17.7M |
| 2025-09-11 | 3,209.27 | 3,241.75 | 3,199.56 | 3,239.80 | 15.7M |
| 2025-09-10 | 3,220.70 | 3,225.70 | 3,158.49 | 3,209.27 | 15.0M |
| 2025-09-09 | 3,244.55 | 3,258.34 | 3,220.65 | 3,222.62 | 13.7M |
| 2025-09-08 | 3,276.26 | 3,276.26 | 3,230.17 | 3,243.63 | 21.6M |
| 2025-09-05 | 3,304.48 | 3,309.03 | 3,256.09 | 3,275.66 | 14.4M |
| 2025-09-04 | 3,284.78 | 3,310.89 | 3,267.18 | 3,305.68 | 15.1M |
| 2025-09-03 | 3,281.70 | 3,287.59 | 3,245.43 | 3,282.02 | 24.2M |
| 2025-09-02 | 3,306.61 | 3,306.61 | 3,247.48 | 3,281.79 | 16.2M |
| 2025-08-29 | 3,284.07 | 3,308.81 | 3,278.53 | 3,306.61 | 18.8M |
| 2025-08-28 | 3,291.80 | 3,329.22 | 3,279.42 | 3,294.57 | 28.4M |
| 2025-08-27 | 3,288.27 | 3,288.27 | 3,258.87 | 3,265.19 | 31.3M |
| 2025-08-26 | 3,275.06 | 3,291.77 | 3,254.20 | 3,288.27 | 40.7M |
| 2025-08-25 | 3,406.41 | 3,417.15 | 3,275.24 | 3,304.44 | 72.8M |
| 2025-08-22 | 3,425.59 | 3,509.38 | 3,300.78 | 3,402.66 | 91.1M |
| 2025-08-21 | 3,415.79 | 3,425.52 | 3,393.23 | 3,413.48 | 14.6M |
| 2025-08-20 | 3,420.83 | 3,458.56 | 3,420.83 | 3,422.58 | 22.3M |
| 2025-08-19 | 3,370.10 | 3,444.55 | 3,370.10 | 3,420.83 | 49.9M |
| 2025-08-18 | 3,376.11 | 3,376.76 | 3,346.34 | 3,363.18 | 24.0M |
| 2025-08-15 | 3,392.41 | 3,408.94 | 3,375.80 | 3,379.24 | 23.6M |
| 2025-08-14 | 3,383.44 | 3,395.97 | 3,357.81 | 3,390.73 | 31.9M |
| 2025-08-13 | 3,348.52 | 3,400.24 | 3,342.83 | 3,395.03 | 26.1M |
| 2025-08-12 | 3,342.62 | 3,372.85 | 3,336.09 | 3,344.79 | 25.6M |
| 2025-08-11 | 3,367.41 | 3,384.87 | 3,320.81 | 3,337.32 | 20.0M |
| 2025-08-08 | 3,368.77 | 3,402.11 | 3,363.79 | 3,366.93 | 14.5M |
| 2025-08-07 | 3,414.03 | 3,436.37 | 3,359.35 | 3,367.08 | 19.8M |
| 2025-08-06 | 3,378.57 | 3,427.72 | 3,370.87 | 3,414.03 | 17.5M |
| 2025-08-05 | 3,365.54 | 3,378.38 | 3,353.24 | 3,377.36 | 15.7M |
| 2025-08-04 | 3,326.52 | 3,381.96 | 3,326.52 | 3,360.75 | 20.9M |
| 2025-08-01 | 3,361.64 | 3,361.64 | 3,307.98 | 3,320.06 | 26.6M |
| 2025-07-31 | 3,354.85 | 3,380.51 | 3,346.51 | 3,361.64 | 35.6M |
| 2025-07-30 | 3,391.17 | 3,412.46 | 3,362.67 | 3,383.88 | 27.0M |
| 2025-07-29 | 3,421.80 | 3,444.08 | 3,324.00 | 3,371.68 | 71.5M |
| 2025-07-28 | 3,400.96 | 3,470.08 | 3,400.85 | 3,445.81 | 32.2M |
| 2025-07-25 | 3,365.68 | 3,417.46 | 3,341.66 | 3,400.84 | 44.5M |
| 2025-07-24 | 3,417.89 | 3,447.01 | 3,330.53 | 3,337.52 | 50.1M |
| 2025-07-23 | 3,417.62 | 3,425.08 | 3,389.58 | 3,423.68 | 37.6M |
| 2025-07-22 | 3,372.72 | 3,419.95 | 3,372.72 | 3,416.43 | 26.8M |
| 2025-07-21 | 3,359.87 | 3,378.64 | 3,354.65 | 3,361.15 | 16.8M |
| 2025-07-18 | 3,397.29 | 3,406.37 | 3,321.90 | 3,352.28 | 36.8M |
| 2025-07-17 | 3,355.80 | 3,373.96 | 3,326.24 | 3,355.20 | 37.0M |
| 2025-07-16 | 3,335.53 | 3,345.16 | 3,303.75 | 3,326.16 | 14.9M |
| 2025-07-15 | 3,363.90 | 3,373.77 | 3,327.35 | 3,328.75 | 20.0M |
| 2025-07-14 | 3,390.90 | 3,390.90 | 3,339.83 | 3,367.27 | 18.8M |
| 2025-07-11 | 3,372.68 | 3,413.61 | 3,360.37 | 3,394.52 | 32.1M |
| 2025-07-10 | 3,367.73 | 3,429.74 | 3,363.70 | 3,385.67 | 13.3M |
| 2025-07-09 | 3,373.76 | 3,392.63 | 3,362.77 | 3,367.73 | 12.5M |
| 2025-07-08 | 3,350.80 | 3,402.52 | 3,339.90 | 3,372.92 | 15.0M |
| 2025-07-07 | 3,377.09 | 3,387.59 | 3,335.47 | 3,352.10 | 15.3M |
| 2025-07-03 | 3,388.62 | 3,406.78 | 3,379.74 | 3,379.74 | 7.9M |
| 2025-07-02 | 3,372.74 | 3,392.64 | 3,356.75 | 3,385.28 | 12.4M |
| 2025-07-01 | 3,291.10 | 3,397.00 | 3,283.33 | 3,370.82 | 16.9M |
| 2025-06-30 | 3,302.95 | 3,308.88 | 3,285.36 | 3,289.97 | 17.2M |
| 2025-06-27 | 3,284.71 | 3,310.83 | 3,277.43 | 3,306.44 | 29.8M |
| 2025-06-26 | 3,269.81 | 3,289.81 | 3,258.69 | 3,281.90 | 16.7M |
| 2025-06-25 | 3,274.03 | 3,274.03 | 3,239.63 | 3,259.33 | 14.1M |
| 2025-06-24 | 3,269.34 | 3,277.42 | 3,247.20 | 3,274.03 | 16.8M |
| 2025-06-23 | 3,213.28 | 3,256.41 | 3,199.20 | 3,254.48 | 16.1M |
| 2025-06-20 | 3,213.41 | 3,235.22 | 3,192.80 | 3,210.14 | 37.1M |
| 2025-06-18 | 3,190.60 | 3,220.15 | 3,188.10 | 3,210.00 | 16.6M |
| 2025-06-17 | 3,228.84 | 3,228.84 | 3,177.55 | 3,189.01 | 17.1M |
| 2025-06-16 | 3,207.87 | 3,249.18 | 3,207.87 | 3,235.71 | 15.4M |
| 2025-06-13 | 3,236.09 | 3,236.23 | 3,196.09 | 3,205.06 | 11.6M |
| 2025-06-12 | 3,233.66 | 3,236.09 | 3,205.32 | 3,236.09 | 12.3M |
| 2025-06-11 | 3,253.62 | 3,257.30 | 3,223.93 | 3,235.74 | 15.8M |
| 2025-06-10 | 3,218.41 | 3,298.74 | 3,206.91 | 3,254.11 | 29.8M |
| 2025-06-09 | 3,214.42 | 3,239.77 | 3,203.39 | 3,213.18 | 18.8M |
| 2025-06-06 | 3,208.13 | 3,227.32 | 3,200.65 | 3,214.42 | 20.2M |
| 2025-06-05 | 3,177.60 | 3,183.56 | 3,154.60 | 3,170.16 | 15.7M |
| 2025-06-04 | 3,183.19 | 3,195.34 | 3,158.30 | 3,177.86 | 18.8M |
| 2025-06-03 | 3,141.20 | 3,189.86 | 3,125.37 | 3,184.77 | 25.8M |
| 2025-06-02 | 3,170.41 | 3,170.41 | 3,110.36 | 3,139.74 | 30.1M |
| 2025-05-30 | 3,162.94 | 3,188.64 | 3,156.62 | 3,174.80 | 30.0M |
| 2025-05-29 | 3,162.01 | 3,177.47 | 3,138.76 | 3,174.80 | 20.2M |
| 2025-05-28 | 3,190.98 | 3,197.14 | 3,158.06 | 3,159.55 | 18.0M |
| 2025-05-27 | 3,146.54 | 3,193.81 | 3,146.54 | 3,184.79 | 21.7M |
| 2025-05-23 | 3,119.68 | 3,150.53 | 3,097.68 | 3,139.10 | 25.8M |
| 2025-05-22 | 3,137.79 | 3,160.19 | 3,118.77 | 3,139.43 | 19.4M |
| 2025-05-21 | 3,208.32 | 3,208.32 | 3,139.29 | 3,140.87 | 17.4M |
| 2025-05-20 | 3,209.25 | 3,227.20 | 3,197.60 | 3,208.32 | 17.1M |
| 2025-05-19 | 3,216.39 | 3,222.88 | 3,201.25 | 3,215.89 | 14.0M |
| 2025-05-16 | 3,227.11 | 3,245.98 | 3,216.24 | 3,239.94 | 14.5M |
| 2025-05-15 | 3,195.70 | 3,234.58 | 3,187.14 | 3,228.81 | 19.5M |
| 2025-05-14 | 3,171.44 | 3,201.14 | 3,131.61 | 3,195.20 | 26.6M |
| 2025-05-13 | 3,190.48 | 3,208.96 | 3,178.41 | 3,179.91 | 21.5M |
| 2025-05-12 | 3,025.86 | 3,197.48 | 3,025.86 | 3,191.04 | 22.2M |
| 2025-05-09 | 3,006.21 | 3,021.44 | 2,981.91 | 2,996.69 | 12.5M |
| 2025-05-08 | 2,977.14 | 3,032.55 | 2,959.45 | 3,007.67 | 18.1M |
| 2025-05-07 | 2,950.38 | 2,971.55 | 2,944.41 | 2,958.68 | 15.6M |
| 2025-05-06 | 2,977.04 | 2,980.41 | 2,940.04 | 2,943.00 | 12.0M |
| 2025-05-05 | 3,004.24 | 3,018.96 | 2,985.45 | 2,988.21 | 12.1M |
| 2025-05-02 | 2,993.63 | 3,027.41 | 2,980.41 | 3,013.25 | 15.5M |
| 2025-05-01 | 2,973.81 | 2,980.75 | 2,936.48 | 2,959.22 | 18.6M |
| 2025-04-30 | 2,954.11 | 2,981.20 | 2,910.15 | 2,976.87 | 17.0M |
| 2025-04-29 | 2,931.34 | 2,973.31 | 2,930.93 | 2,965.83 | 13.3M |
| 2025-04-28 | 2,943.17 | 2,965.90 | 2,916.95 | 2,942.01 | 16.5M |
| 2025-04-25 | 2,961.23 | 2,975.92 | 2,927.36 | 2,946.42 | 18.2M |
| 2025-04-24 | 2,892.99 | 2,990.78 | 2,875.06 | 2,984.51 | 20.5M |
| 2025-04-23 | 2,997.06 | 3,070.97 | 2,977.99 | 2,990.64 | 21.6M |
| 2025-04-22 | 2,971.71 | 2,985.89 | 2,940.38 | 2,967.66 | 18.6M |
| 2025-04-21 | 2,978.54 | 2,978.54 | 2,907.92 | 2,950.31 | 29.6M |
| 2025-04-17 | 2,938.07 | 3,016.36 | 2,938.07 | 2,990.46 | 27.2M |
| 2025-04-16 | 2,980.94 | 2,992.51 | 2,919.50 | 2,937.76 | 29.3M |
| 2025-04-15 | 3,018.85 | 3,043.01 | 2,982.61 | 2,988.38 | 17.5M |
| 2025-04-14 | 3,008.94 | 3,039.45 | 2,994.71 | 3,024.71 | 21.2M |
| 2025-04-11 | 2,969.50 | 2,993.14 | 2,922.02 | 2,981.36 | 19.1M |
| 2025-04-10 | 3,001.50 | 3,009.60 | 2,906.42 | 2,974.14 | 22.4M |
| 2025-04-09 | 2,817.88 | 3,057.98 | 2,810.82 | 3,045.64 | 35.9M |
| 2025-04-08 | 2,929.45 | 2,962.53 | 2,789.91 | 2,835.90 | 28.7M |
| 2025-04-07 | 2,893.03 | 2,957.63 | 2,788.86 | 2,863.56 | 38.8M |
| 2025-04-04 | 3,008.83 | 3,008.83 | 2,893.96 | 2,899.91 | 35.3M |
| 2025-04-03 | 3,158.87 | 3,168.59 | 3,021.17 | 3,028.99 | 28.7M |
| 2025-04-02 | 3,197.74 | 3,234.13 | 3,183.99 | 3,233.64 | 12.3M |
| 2025-04-01 | 3,185.73 | 3,217.17 | 3,165.79 | 3,213.27 | 14.3M |
| 2025-03-31 | 3,147.74 | 3,227.18 | 3,138.27 | 3,204.16 | 26.3M |
| 2025-03-28 | 3,204.02 | 3,209.45 | 3,145.16 | 3,147.01 | 12.3M |
| 2025-03-27 | 3,227.58 | 3,227.58 | 3,189.78 | 3,209.36 | 13.6M |
| 2025-03-26 | 3,193.94 | 3,231.80 | 3,188.02 | 3,226.20 | 16.9M |
| 2025-03-25 | 3,199.92 | 3,212.82 | 3,183.01 | 3,194.99 | 13.6M |
| 2025-03-24 | 3,190.32 | 3,226.03 | 3,183.18 | 3,202.73 | 17.8M |
| 2025-03-21 | 3,191.75 | 3,191.75 | 3,147.56 | 3,174.91 | 30.8M |
| 2025-03-20 | 3,205.03 | 3,213.02 | 3,178.39 | 3,196.99 | 19.9M |
| 2025-03-19 | 3,224.55 | 3,237.23 | 3,197.60 | 3,214.64 | 14.8M |
| 2025-03-18 | 3,238.36 | 3,252.54 | 3,200.08 | 3,224.32 | 14.7M |
| 2025-03-17 | 3,215.65 | 3,247.48 | 3,205.77 | 3,231.47 | 12.2M |
| 2025-03-14 | 3,171.30 | 3,219.01 | 3,165.49 | 3,215.17 | 19.6M |
| 2025-03-13 | 3,198.14 | 3,208.54 | 3,145.80 | 3,155.72 | 20.4M |
| 2025-03-12 | 3,188.21 | 3,212.52 | 3,158.34 | 3,199.82 | 17.8M |
| 2025-03-11 | 3,323.93 | 3,327.78 | 3,203.70 | 3,207.09 | 19.8M |
| 2025-03-10 | 3,347.94 | 3,396.71 | 3,310.74 | 3,332.64 | 24.2M |
| 2025-03-07 | 3,310.73 | 3,377.70 | 3,310.73 | 3,364.24 | 23.4M |
| 2025-03-06 | 3,301.93 | 3,319.00 | 3,272.09 | 3,313.75 | 26.4M |
| 2025-03-05 | 3,293.92 | 3,335.63 | 3,271.49 | 3,302.05 | 26.2M |
| 2025-03-04 | 3,362.10 | 3,362.10 | 3,290.11 | 3,292.49 | 22.5M |
| 2025-03-03 | 3,379.17 | 3,411.56 | 3,338.28 | 3,362.10 | 14.5M |
| 2025-02-28 | 3,352.47 | 3,376.30 | 3,318.92 | 3,372.53 | 25.4M |
| 2025-02-27 | 3,349.91 | 3,375.59 | 3,333.45 | 3,349.92 | 13.2M |
| 2025-02-26 | 3,363.40 | 3,381.81 | 3,343.59 | 3,351.98 | 11.2M |
| 2025-02-25 | 3,338.21 | 3,378.43 | 3,336.66 | 3,366.50 | 16.5M |
| 2025-02-24 | 3,376.61 | 3,383.97 | 3,326.60 | 3,329.54 | 18.7M |
| 2025-02-21 | 3,401.32 | 3,401.32 | 3,329.96 | 3,376.61 | 28.4M |
| 2025-02-20 | 3,394.55 | 3,403.79 | 3,368.36 | 3,401.32 | 14.3M |
| 2025-02-19 | 3,482.80 | 3,482.80 | 3,378.97 | 3,394.55 | 18.7M |
| 2025-02-18 | 3,455.06 | 3,487.46 | 3,442.82 | 3,482.80 | 17.6M |
| 2025-02-14 | 3,467.63 | 3,495.86 | 3,451.42 | 3,454.33 | 13.3M |
| 2025-02-13 | 3,435.64 | 3,473.23 | 3,421.85 | 3,464.68 | 14.1M |
| 2025-02-12 | 3,429.25 | 3,439.94 | 3,386.62 | 3,431.98 | 11.3M |
| 2025-02-11 | 3,400.04 | 3,443.01 | 3,398.66 | 3,437.90 | 12.8M |
| 2025-02-10 | 3,360.93 | 3,404.27 | 3,360.93 | 3,402.48 | 13.4M |
| 2025-02-07 | 3,385.28 | 3,387.16 | 3,346.59 | 3,360.93 | 19.8M |
| 2025-02-06 | 3,403.36 | 3,413.38 | 3,371.63 | 3,382.34 | 9.0M |
| 2025-02-05 | 3,391.13 | 3,406.61 | 3,383.21 | 3,396.13 | 10.7M |
| 2025-02-04 | 3,364.58 | 3,405.68 | 3,362.83 | 3,389.55 | 15.9M |
| 2025-02-03 | 3,419.59 | 3,420.45 | 3,305.52 | 3,369.67 | 20.5M |
| 2025-01-31 | 3,453.29 | 3,484.81 | 3,428.28 | 3,429.22 | 26.0M |
| 2025-01-30 | 3,456.70 | 3,476.15 | 3,417.02 | 3,450.73 | 15.8M |
| 2025-01-29 | 3,429.00 | 3,509.10 | 3,429.00 | 3,449.50 | 21.7M |
| 2025-01-28 | 3,496.91 | 3,515.41 | 3,424.50 | 3,426.57 | 19.9M |
| 2025-01-27 | 3,445.03 | 3,535.19 | 3,445.03 | 3,511.53 | 26.0M |
| 2025-01-24 | 3,414.48 | 3,449.52 | 3,398.23 | 3,430.62 | 30.6M |
| 2025-01-23 | 3,352.36 | 3,466.34 | 3,352.36 | 3,453.11 | 24.0M |
| 2025-01-22 | 3,343.15 | 3,357.48 | 3,316.57 | 3,336.52 | 18.2M |
| 2025-01-21 | 3,300.38 | 3,345.38 | 3,300.38 | 3,344.37 | 13.5M |
| 2025-01-17 | 3,350.45 | 3,350.45 | 3,277.49 | 3,293.68 | 25.4M |
| 2025-01-16 | 3,245.84 | 3,312.01 | 3,224.03 | 3,309.41 | 25.2M |
| 2025-01-15 | 3,252.21 | 3,277.35 | 3,243.31 | 3,246.81 | 16.5M |
| 2025-01-14 | 3,213.52 | 3,227.08 | 3,203.48 | 3,224.48 | 15.7M |
| 2025-01-13 | 3,168.43 | 3,196.43 | 3,144.56 | 3,192.94 | 19.8M |
| 2025-01-10 | 3,222.64 | 3,222.64 | 3,161.63 | 3,168.60 | 17.0M |
| 2025-01-08 | 3,225.02 | 3,241.66 | 3,202.84 | 3,237.97 | 12.6M |
| 2025-01-07 | 3,226.71 | 3,254.51 | 3,216.30 | 3,230.35 | 16.3M |
| 2025-01-06 | 3,234.28 | 3,253.23 | 3,209.74 | 3,219.37 | 17.4M |
| 2025-01-03 | 3,214.99 | 3,248.79 | 3,207.72 | 3,235.99 | 20.5M |
| 2025-01-02 | 3,219.84 | 3,240.11 | 3,197.51 | 3,209.71 | 18.2M |