1,987.41
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 | 1,899.65 | 1,989.00 | 1,885.61 | 1,987.41 | 26.1M |
| 2025-09-25 | 1,876.43 | 1,898.17 | 1,861.19 | 1,889.37 | 8.0M |
| 2025-09-24 | 1,916.46 | 1,933.65 | 1,879.87 | 1,891.91 | 14.6M |
| 2025-09-23 | 1,947.86 | 1,954.29 | 1,913.66 | 1,913.72 | 12.4M |
| 2025-09-22 | 1,936.21 | 1,959.44 | 1,921.69 | 1,943.86 | 15.1M |
| 2025-09-19 | 1,935.85 | 1,946.90 | 1,919.89 | 1,929.72 | 38.3M |
| 2025-09-18 | 1,931.28 | 1,951.38 | 1,924.67 | 1,933.14 | 15.0M |
| 2025-09-17 | 1,928.99 | 1,937.55 | 1,884.96 | 1,932.55 | 18.5M |
| 2025-09-16 | 1,946.43 | 1,950.02 | 1,922.87 | 1,928.12 | 16.3M |
| 2025-09-15 | 1,917.89 | 1,960.64 | 1,917.89 | 1,936.37 | 17.9M |
| 2025-09-12 | 1,913.25 | 1,940.65 | 1,905.68 | 1,917.22 | 13.8M |
| 2025-09-11 | 1,910.10 | 1,936.26 | 1,903.03 | 1,913.61 | 18.9M |
| 2025-09-10 | 1,897.33 | 1,904.77 | 1,886.43 | 1,904.47 | 14.2M |
| 2025-09-09 | 1,897.71 | 1,919.53 | 1,888.03 | 1,897.59 | 13.9M |
| 2025-09-08 | 1,887.33 | 1,897.35 | 1,874.53 | 1,885.81 | 17.1M |
| 2025-09-05 | 1,885.64 | 1,901.28 | 1,842.37 | 1,867.71 | 15.7M |
| 2025-09-04 | 1,899.86 | 1,908.67 | 1,859.51 | 1,881.15 | 17.5M |
| 2025-09-03 | 1,880.58 | 1,902.10 | 1,875.75 | 1,895.14 | 20.1M |
| 2025-09-02 | 1,833.06 | 1,879.98 | 1,795.92 | 1,877.99 | 18.7M |
| 2025-08-29 | 1,854.15 | 1,858.91 | 1,831.71 | 1,844.37 | 14.8M |
| 2025-08-28 | 1,834.80 | 1,866.32 | 1,833.92 | 1,859.91 | 15.3M |
| 2025-08-27 | 1,844.19 | 1,845.99 | 1,820.55 | 1,834.47 | 15.5M |
| 2025-08-26 | 1,832.81 | 1,856.20 | 1,831.51 | 1,843.54 | 25.5M |
| 2025-08-25 | 1,825.83 | 1,864.41 | 1,825.43 | 1,845.15 | 21.3M |
| 2025-08-22 | 1,772.46 | 1,806.31 | 1,768.97 | 1,793.57 | 15.9M |
| 2025-08-21 | 1,771.31 | 1,781.55 | 1,759.31 | 1,768.20 | 14.6M |
| 2025-08-20 | 1,783.04 | 1,804.27 | 1,770.19 | 1,791.68 | 23.9M |
| 2025-08-19 | 1,794.63 | 1,801.37 | 1,772.78 | 1,788.99 | 17.2M |
| 2025-08-18 | 1,790.99 | 1,816.49 | 1,759.58 | 1,806.27 | 25.6M |
| 2025-08-15 | 1,793.75 | 1,804.38 | 1,771.78 | 1,803.33 | 29.2M |
| 2025-08-14 | 1,877.06 | 1,897.08 | 1,862.94 | 1,864.02 | 18.3M |
| 2025-08-13 | 1,884.59 | 1,888.30 | 1,844.74 | 1,878.17 | 22.5M |
| 2025-08-12 | 1,864.72 | 1,886.71 | 1,858.16 | 1,881.42 | 21.1M |
| 2025-08-11 | 1,817.10 | 1,873.73 | 1,817.10 | 1,860.93 | 22.9M |
| 2025-08-08 | 1,860.49 | 1,865.85 | 1,807.89 | 1,817.23 | 24.8M |
| 2025-08-07 | 1,865.80 | 1,867.15 | 1,802.09 | 1,827.94 | 27.1M |
| 2025-08-06 | 1,810.89 | 1,861.69 | 1,810.89 | 1,860.52 | 21.5M |
| 2025-08-05 | 1,825.23 | 1,833.02 | 1,803.31 | 1,809.42 | 19.8M |
| 2025-08-04 | 1,777.51 | 1,834.41 | 1,776.46 | 1,828.37 | 26.8M |
| 2025-08-01 | 1,811.04 | 1,816.19 | 1,767.80 | 1,772.05 | 29.2M |
| 2025-07-31 | 1,927.75 | 1,934.76 | 1,832.07 | 1,844.53 | 39.8M |
| 2025-07-30 | 1,728.75 | 1,793.06 | 1,728.69 | 1,779.70 | 27.3M |
| 2025-07-29 | 1,759.72 | 1,761.94 | 1,711.91 | 1,720.28 | 21.0M |
| 2025-07-28 | 1,741.52 | 1,752.44 | 1,731.15 | 1,752.44 | 21.9M |
| 2025-07-25 | 1,738.47 | 1,755.45 | 1,730.32 | 1,733.54 | 26.7M |
| 2025-07-24 | 1,754.10 | 1,757.22 | 1,728.65 | 1,729.82 | 35.3M |
| 2025-07-23 | 1,769.29 | 1,772.88 | 1,727.73 | 1,758.27 | 32.1M |
| 2025-07-22 | 1,799.39 | 1,802.67 | 1,771.82 | 1,778.76 | 28.4M |
| 2025-07-21 | 1,786.85 | 1,813.11 | 1,766.53 | 1,795.23 | 24.3M |
| 2025-07-18 | 1,775.56 | 1,785.41 | 1,761.76 | 1,783.81 | 22.5M |
| 2025-07-17 | 1,757.72 | 1,781.94 | 1,755.39 | 1,773.57 | 21.9M |
| 2025-07-16 | 1,713.72 | 1,764.54 | 1,713.72 | 1,759.42 | 27.0M |
| 2025-07-15 | 1,711.67 | 1,722.68 | 1,696.71 | 1,713.17 | 19.5M |
| 2025-07-14 | 1,670.38 | 1,715.28 | 1,670.31 | 1,712.99 | 17.9M |
| 2025-07-11 | 1,677.37 | 1,686.67 | 1,663.02 | 1,666.32 | 14.4M |
| 2025-07-10 | 1,698.69 | 1,705.18 | 1,662.13 | 1,675.61 | 15.7M |
| 2025-07-09 | 1,692.72 | 1,701.01 | 1,681.37 | 1,700.60 | 14.5M |
| 2025-07-08 | 1,708.96 | 1,708.96 | 1,675.78 | 1,686.01 | 19.7M |
| 2025-07-07 | 1,689.34 | 1,713.26 | 1,684.76 | 1,709.13 | 18.8M |
| 2025-07-03 | 1,687.26 | 1,694.03 | 1,677.08 | 1,687.35 | 10.3M |
| 2025-07-02 | 1,670.13 | 1,699.07 | 1,670.13 | 1,684.93 | 20.5M |
| 2025-07-01 | 1,704.93 | 1,710.74 | 1,670.79 | 1,677.16 | 26.0M |
| 2025-06-30 | 1,700.54 | 1,704.52 | 1,680.28 | 1,704.03 | 21.4M |
| 2025-06-27 | 1,688.48 | 1,698.85 | 1,681.33 | 1,697.29 | 29.5M |
| 2025-06-26 | 1,679.26 | 1,691.45 | 1,674.16 | 1,686.80 | 15.0M |
| 2025-06-25 | 1,695.69 | 1,700.27 | 1,674.42 | 1,676.42 | 19.3M |
| 2025-06-24 | 1,681.92 | 1,695.55 | 1,672.01 | 1,694.15 | 19.2M |
| 2025-06-23 | 1,640.16 | 1,671.52 | 1,632.21 | 1,670.28 | 18.2M |
| 2025-06-20 | 1,648.22 | 1,660.97 | 1,636.17 | 1,641.88 | 32.8M |
| 2025-06-18 | 1,632.16 | 1,659.33 | 1,632.16 | 1,645.15 | 20.2M |
| 2025-06-17 | 1,635.45 | 1,638.78 | 1,623.95 | 1,631.57 | 18.9M |
| 2025-06-16 | 1,593.17 | 1,638.16 | 1,593.17 | 1,637.53 | 20.8M |
| 2025-06-13 | 1,583.46 | 1,602.00 | 1,578.11 | 1,590.33 | 18.1M |
| 2025-06-12 | 1,594.87 | 1,613.53 | 1,588.99 | 1,595.62 | 17.7M |
| 2025-06-11 | 1,582.37 | 1,597.79 | 1,574.48 | 1,595.51 | 15.9M |
| 2025-06-10 | 1,569.25 | 1,585.33 | 1,563.43 | 1,580.62 | 19.8M |
| 2025-06-09 | 1,580.10 | 1,583.23 | 1,556.09 | 1,572.67 | 21.0M |
| 2025-06-06 | 1,574.77 | 1,593.45 | 1,574.77 | 1,589.16 | 22.7M |
| 2025-06-05 | 1,554.94 | 1,572.73 | 1,548.79 | 1,569.03 | 25.6M |
| 2025-06-04 | 1,535.92 | 1,553.91 | 1,535.39 | 1,549.60 | 16.5M |
| 2025-06-03 | 1,530.66 | 1,539.12 | 1,518.06 | 1,538.55 | 16.2M |
| 2025-06-02 | 1,511.12 | 1,532.05 | 1,502.88 | 1,532.01 | 23.2M |
| 2025-05-30 | 1,493.89 | 1,510.88 | 1,486.77 | 1,509.35 | 31.6M |
| 2025-05-29 | 1,507.03 | 1,510.02 | 1,486.83 | 1,493.92 | 18.4M |
| 2025-05-28 | 1,508.76 | 1,518.77 | 1,505.33 | 1,505.93 | 16.7M |
| 2025-05-27 | 1,493.32 | 1,511.43 | 1,492.81 | 1,510.87 | 21.8M |
| 2025-05-23 | 1,474.21 | 1,493.88 | 1,474.21 | 1,484.85 | 14.4M |
| 2025-05-22 | 1,496.55 | 1,502.57 | 1,485.57 | 1,486.39 | 23.0M |
| 2025-05-21 | 1,498.60 | 1,518.34 | 1,491.48 | 1,492.99 | 22.0M |
| 2025-05-20 | 1,511.11 | 1,526.40 | 1,505.25 | 1,525.99 | 20.0M |
| 2025-05-19 | 1,481.62 | 1,523.95 | 1,479.63 | 1,514.65 | 23.6M |
| 2025-05-16 | 1,503.90 | 1,522.40 | 1,500.26 | 1,502.88 | 26.1M |
| 2025-05-15 | 1,484.64 | 1,505.96 | 1,481.36 | 1,503.90 | 28.0M |
| 2025-05-14 | 1,466.76 | 1,480.99 | 1,463.88 | 1,480.80 | 25.9M |
| 2025-05-13 | 1,445.36 | 1,468.78 | 1,437.51 | 1,465.66 | 30.7M |
| 2025-05-12 | 1,435.81 | 1,450.46 | 1,420.09 | 1,442.25 | 31.9M |
| 2025-05-09 | 1,423.88 | 1,438.34 | 1,421.85 | 1,427.91 | 19.8M |
| 2025-05-08 | 1,430.26 | 1,436.47 | 1,415.02 | 1,422.94 | 25.7M |
| 2025-05-07 | 1,440.53 | 1,448.50 | 1,416.83 | 1,425.00 | 26.8M |
| 2025-05-06 | 1,415.68 | 1,435.69 | 1,395.15 | 1,430.27 | 28.3M |
| 2025-05-05 | 1,419.04 | 1,432.90 | 1,404.24 | 1,425.02 | 28.4M |
| 2025-05-02 | 1,374.26 | 1,426.25 | 1,374.26 | 1,420.40 | 41.4M |
| 2025-05-01 | 1,415.55 | 1,415.55 | 1,387.75 | 1,398.58 | 35.9M |
| 2025-04-30 | 1,355.06 | 1,386.72 | 1,346.11 | 1,385.43 | 23.7M |
| 2025-04-29 | 1,367.81 | 1,384.25 | 1,366.24 | 1,378.20 | 20.3M |
| 2025-04-28 | 1,372.74 | 1,380.89 | 1,358.57 | 1,370.49 | 18.3M |
| 2025-04-25 | 1,360.26 | 1,371.54 | 1,356.22 | 1,370.33 | 16.8M |
| 2025-04-24 | 1,317.23 | 1,362.02 | 1,314.70 | 1,358.59 | 25.4M |
| 2025-04-23 | 1,299.80 | 1,327.49 | 1,299.80 | 1,307.87 | 22.9M |
| 2025-04-22 | 1,271.78 | 1,304.60 | 1,271.78 | 1,295.91 | 17.8M |
| 2025-04-21 | 1,281.16 | 1,281.16 | 1,247.94 | 1,261.86 | 17.8M |
| 2025-04-17 | 1,276.98 | 1,294.80 | 1,274.05 | 1,287.17 | 16.3M |
| 2025-04-16 | 1,285.73 | 1,293.14 | 1,258.50 | 1,271.31 | 18.1M |
| 2025-04-15 | 1,272.71 | 1,296.08 | 1,272.71 | 1,285.95 | 16.9M |
| 2025-04-14 | 1,268.11 | 1,284.51 | 1,257.84 | 1,273.78 | 16.7M |
| 2025-04-11 | 1,232.49 | 1,266.26 | 1,215.85 | 1,265.17 | 21.7M |
| 2025-04-10 | 1,235.29 | 1,244.52 | 1,192.43 | 1,232.50 | 24.3M |
| 2025-04-09 | 1,161.75 | 1,257.75 | 1,159.18 | 1,250.92 | 35.3M |
| 2025-04-08 | 1,204.28 | 1,227.02 | 1,152.29 | 1,167.60 | 23.8M |
| 2025-04-07 | 1,175.29 | 1,233.95 | 1,149.53 | 1,192.45 | 30.5M |
| 2025-04-04 | 1,255.80 | 1,261.01 | 1,184.87 | 1,196.54 | 35.2M |
| 2025-04-03 | 1,324.27 | 1,324.27 | 1,269.31 | 1,280.97 | 32.8M |
| 2025-04-02 | 1,318.03 | 1,343.26 | 1,314.99 | 1,333.47 | 18.7M |
| 2025-04-01 | 1,296.70 | 1,327.49 | 1,296.38 | 1,326.67 | 23.3M |
| 2025-03-31 | 1,307.72 | 1,307.72 | 1,270.67 | 1,300.64 | 18.4M |
| 2025-03-28 | 1,323.41 | 1,333.09 | 1,304.83 | 1,308.69 | 14.9M |
| 2025-03-27 | 1,329.89 | 1,337.21 | 1,322.94 | 1,324.32 | 10.5M |
| 2025-03-26 | 1,344.40 | 1,353.43 | 1,325.37 | 1,332.36 | 12.0M |
| 2025-03-25 | 1,335.44 | 1,347.87 | 1,331.13 | 1,343.45 | 13.5M |
| 2025-03-24 | 1,345.32 | 1,347.89 | 1,329.89 | 1,333.67 | 18.7M |
| 2025-03-21 | 1,297.69 | 1,332.76 | 1,283.12 | 1,330.29 | 56.7M |
| 2025-03-20 | 1,292.83 | 1,313.22 | 1,287.56 | 1,301.75 | 16.7M |
| 2025-03-19 | 1,276.98 | 1,307.45 | 1,275.65 | 1,298.34 | 17.2M |
| 2025-03-18 | 1,285.73 | 1,289.32 | 1,271.57 | 1,275.54 | 15.6M |
| 2025-03-17 | 1,266.43 | 1,296.69 | 1,263.26 | 1,289.12 | 21.7M |
| 2025-03-14 | 1,263.13 | 1,281.57 | 1,261.54 | 1,267.83 | 23.3M |
| 2025-03-13 | 1,274.07 | 1,276.75 | 1,246.06 | 1,257.56 | 24.5M |
| 2025-03-12 | 1,263.81 | 1,283.11 | 1,260.68 | 1,271.17 | 18.6M |
| 2025-03-11 | 1,266.36 | 1,275.61 | 1,247.80 | 1,263.48 | 29.1M |
| 2025-03-10 | 1,281.90 | 1,282.43 | 1,254.68 | 1,264.22 | 27.3M |
| 2025-03-07 | 1,288.76 | 1,299.57 | 1,250.11 | 1,289.56 | 23.4M |
| 2025-03-06 | 1,323.00 | 1,327.04 | 1,291.40 | 1,292.50 | 17.2M |
| 2025-03-05 | 1,299.23 | 1,327.36 | 1,292.65 | 1,324.42 | 17.6M |
| 2025-03-04 | 1,288.55 | 1,310.22 | 1,263.12 | 1,300.92 | 24.5M |
| 2025-03-03 | 1,321.89 | 1,331.29 | 1,294.26 | 1,296.20 | 22.0M |
| 2025-02-28 | 1,311.71 | 1,316.10 | 1,296.66 | 1,315.08 | 30.3M |
| 2025-02-27 | 1,296.48 | 1,318.49 | 1,292.73 | 1,293.65 | 28.1M |
| 2025-02-26 | 1,296.33 | 1,312.73 | 1,294.37 | 1,298.12 | 20.4M |
| 2025-02-25 | 1,314.81 | 1,314.81 | 1,287.42 | 1,297.16 | 23.6M |
| 2025-02-24 | 1,320.14 | 1,320.14 | 1,296.72 | 1,316.76 | 26.5M |
| 2025-02-21 | 1,328.66 | 1,330.20 | 1,313.84 | 1,316.76 | 22.5M |
| 2025-02-20 | 1,323.64 | 1,327.49 | 1,306.11 | 1,327.28 | 28.9M |
| 2025-02-19 | 1,333.53 | 1,340.41 | 1,316.93 | 1,318.89 | 17.8M |
| 2025-02-18 | 1,326.72 | 1,337.92 | 1,320.30 | 1,334.51 | 21.7M |
| 2025-02-14 | 1,321.16 | 1,333.65 | 1,319.90 | 1,326.86 | 17.1M |
| 2025-02-13 | 1,312.18 | 1,322.10 | 1,303.05 | 1,321.81 | 22.8M |
| 2025-02-12 | 1,323.76 | 1,330.54 | 1,312.46 | 1,314.62 | 18.9M |
| 2025-02-11 | 1,324.24 | 1,340.19 | 1,314.78 | 1,333.74 | 22.3M |
| 2025-02-10 | 1,309.57 | 1,335.02 | 1,305.11 | 1,324.48 | 25.8M |
| 2025-02-07 | 1,310.14 | 1,337.30 | 1,299.96 | 1,316.07 | 42.7M |
| 2025-02-06 | 1,239.57 | 1,290.31 | 1,237.55 | 1,285.09 | 71.3M |
| 2025-02-05 | 1,315.79 | 1,332.17 | 1,308.59 | 1,330.34 | 45.3M |
| 2025-02-04 | 1,268.60 | 1,281.34 | 1,266.52 | 1,280.48 | 25.3M |
| 2025-02-03 | 1,257.98 | 1,278.36 | 1,254.39 | 1,268.20 | 21.6M |
| 2025-01-31 | 1,289.03 | 1,291.51 | 1,274.71 | 1,275.64 | 23.8M |
| 2025-01-30 | 1,268.36 | 1,283.91 | 1,264.07 | 1,281.78 | 21.7M |
| 2025-01-29 | 1,245.84 | 1,268.73 | 1,245.84 | 1,264.66 | 16.9M |
| 2025-01-28 | 1,244.55 | 1,257.75 | 1,237.57 | 1,247.06 | 15.7M |
| 2025-01-27 | 1,232.01 | 1,252.75 | 1,211.22 | 1,246.01 | 20.0M |
| 2025-01-24 | 1,237.14 | 1,237.14 | 1,224.35 | 1,232.90 | 18.3M |
| 2025-01-23 | 1,232.31 | 1,237.41 | 1,212.01 | 1,235.69 | 30.5M |
| 2025-01-22 | 1,298.42 | 1,302.45 | 1,292.22 | 1,298.91 | 14.4M |
| 2025-01-21 | 1,292.11 | 1,306.32 | 1,292.00 | 1,297.68 | 16.1M |
| 2025-01-17 | 1,294.04 | 1,301.42 | 1,287.92 | 1,291.66 | 16.0M |
| 2025-01-16 | 1,276.13 | 1,292.33 | 1,271.35 | 1,283.43 | 17.9M |
| 2025-01-15 | 1,264.72 | 1,283.57 | 1,261.60 | 1,269.72 | 14.4M |
| 2025-01-14 | 1,255.79 | 1,269.87 | 1,252.04 | 1,260.04 | 16.3M |
| 2025-01-13 | 1,253.90 | 1,256.31 | 1,237.90 | 1,255.23 | 15.9M |
| 2025-01-10 | 1,270.68 | 1,270.68 | 1,244.60 | 1,255.58 | 15.8M |
| 2025-01-08 | 1,264.33 | 1,277.42 | 1,255.55 | 1,273.61 | 18.1M |
| 2025-01-07 | 1,285.95 | 1,289.56 | 1,260.27 | 1,266.56 | 16.2M |
| 2025-01-06 | 1,277.26 | 1,299.32 | 1,277.26 | 1,285.17 | 16.2M |
| 2025-01-03 | 1,259.49 | 1,278.53 | 1,259.49 | 1,277.23 | 11.0M |
| 2025-01-02 | 1,257.60 | 1,262.85 | 1,244.14 | 1,254.28 | 11.9M |