3,883.65
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 | 3,844.92 | 3,886.80 | 3,844.92 | 3,883.65 | 0.0M |
| 2025-09-25 | 3,869.59 | 3,873.43 | 3,838.61 | 3,844.93 | 0.0M |
| 2025-09-24 | 3,873.96 | 3,891.05 | 3,869.83 | 3,875.02 | 0.0M |
| 2025-09-23 | 3,846.31 | 3,889.89 | 3,846.31 | 3,871.74 | 0.0M |
| 2025-09-22 | 3,856.78 | 3,860.40 | 3,839.35 | 3,850.41 | 0.0M |
| 2025-09-20 | 3,857.85 | 3,866.02 | 3,841.45 | 3,855.71 | 0.0M |
| 2025-09-19 | 3,857.85 | 3,866.02 | 3,841.45 | 3,855.69 | 0.0M |
| 2025-09-18 | 3,844.22 | 3,867.30 | 3,832.28 | 3,857.85 | 0.0M |
| 2025-09-17 | 3,824.94 | 3,883.26 | 3,824.94 | 3,843.61 | 0.0M |
| 2025-09-16 | 3,846.94 | 3,854.90 | 3,818.76 | 3,824.49 | 0.0M |
| 2025-09-15 | 3,870.08 | 3,877.32 | 3,843.30 | 3,846.32 | 0.0M |
| 2025-09-12 | 3,882.90 | 3,884.01 | 3,862.46 | 3,865.05 | 0.0M |
| 2025-09-11 | 3,842.49 | 3,885.25 | 3,838.85 | 3,882.46 | 0.0M |
| 2025-09-10 | 3,844.09 | 3,851.08 | 3,813.41 | 3,842.49 | 0.0M |
| 2025-09-09 | 3,839.59 | 3,855.14 | 3,836.02 | 3,843.42 | 0.0M |
| 2025-09-08 | 3,860.11 | 3,860.11 | 3,816.31 | 3,839.32 | 0.0M |
| 2025-09-06 | 3,864.74 | 3,860.11 | 3,860.11 | 3,860.11 | 0.0M |
| 2025-09-05 | 3,864.74 | 3,889.31 | 3,840.42 | 3,860.11 | 0.0M |
| 2025-09-04 | 3,837.44 | 3,863.28 | 3,837.44 | 3,863.13 | 0.0M |
| 2025-09-03 | 3,842.67 | 3,851.00 | 3,814.91 | 3,836.70 | 0.0M |
| 2025-09-02 | 3,864.68 | 3,864.68 | 3,817.82 | 3,842.67 | 0.0M |
| 2025-08-29 | 3,846.39 | 3,870.24 | 3,846.39 | 3,861.90 | 0.0M |
| 2025-08-28 | 3,863.97 | 3,871.09 | 3,832.12 | 3,846.06 | 0.0M |
| 2025-08-27 | 3,843.94 | 3,870.35 | 3,838.05 | 3,863.67 | 0.0M |
| 2025-08-26 | 3,845.79 | 3,852.26 | 3,830.54 | 3,843.94 | 0.0M |
| 2025-08-25 | 3,872.54 | 3,872.54 | 3,844.33 | 3,845.36 | 0.0M |
| 2025-08-22 | 3,789.38 | 3,876.76 | 3,789.38 | 3,870.91 | 0.0M |
| 2025-08-21 | 3,796.26 | 3,798.20 | 3,777.85 | 3,789.38 | 0.0M |
| 2025-08-20 | 3,786.18 | 3,814.78 | 3,786.18 | 3,795.71 | 0.0M |
| 2025-08-19 | 3,755.50 | 3,798.30 | 3,755.50 | 3,785.63 | 0.0M |
| 2025-08-18 | 3,760.99 | 3,767.97 | 3,750.28 | 3,753.84 | 0.0M |
| 2025-08-15 | 3,779.60 | 3,787.07 | 3,758.01 | 3,760.80 | 0.0M |
| 2025-08-14 | 3,792.30 | 3,792.30 | 3,750.79 | 3,778.15 | 0.0M |
| 2025-08-13 | 3,737.90 | 3,792.07 | 3,737.90 | 3,791.57 | 0.0M |
| 2025-08-12 | 3,693.54 | 3,738.34 | 3,693.54 | 3,737.67 | 0.0M |
| 2025-08-11 | 3,705.05 | 3,728.90 | 3,686.67 | 3,693.54 | 0.0M |
| 2025-08-08 | 3,690.59 | 3,716.13 | 3,690.59 | 3,703.29 | 0.0M |
| 2025-08-07 | 3,680.25 | 3,704.89 | 3,666.69 | 3,688.92 | 0.0M |
| 2025-08-06 | 3,704.50 | 3,707.63 | 3,679.67 | 3,679.71 | 0.0M |
| 2025-08-05 | 3,684.51 | 3,701.76 | 3,672.79 | 3,694.55 | 0.0M |
| 2025-08-04 | 3,644.50 | 3,689.70 | 3,644.50 | 3,684.12 | 0.0M |
| 2025-08-01 | 3,674.07 | 3,674.07 | 3,611.23 | 3,643.77 | 0.0M |
| 2025-07-31 | 3,688.59 | 3,699.76 | 3,665.58 | 3,673.14 | 0.0M |
| 2025-07-30 | 3,724.30 | 3,726.59 | 3,671.18 | 3,687.28 | 0.0M |
| 2025-07-29 | 3,718.26 | 3,729.86 | 3,711.61 | 3,723.65 | 0.0M |
| 2025-07-28 | 3,754.16 | 3,754.16 | 3,713.17 | 3,718.26 | 0.0M |
| 2025-07-25 | 3,734.72 | 3,756.76 | 3,720.54 | 3,754.16 | 0.0M |
| 2025-07-24 | 3,764.77 | 3,764.77 | 3,732.72 | 3,733.32 | 0.0M |
| 2025-07-23 | 3,740.00 | 3,766.93 | 3,740.00 | 3,764.77 | 0.0M |
| 2025-07-22 | 3,688.47 | 3,741.91 | 3,687.88 | 3,740.00 | 0.0M |
| 2025-07-21 | 3,687.06 | 3,718.88 | 3,685.72 | 3,687.98 | 0.0M |
| 2025-07-18 | 3,669.58 | 3,696.88 | 3,669.58 | 3,687.06 | 0.0M |
| 2025-07-17 | 3,651.85 | 3,675.94 | 3,640.52 | 3,669.58 | 0.0M |
| 2025-07-16 | 3,644.85 | 3,657.74 | 3,617.81 | 3,651.85 | 0.0M |
| 2025-07-15 | 3,700.30 | 3,703.78 | 3,640.16 | 3,641.05 | 0.0M |
| 2025-07-14 | 3,703.36 | 3,707.58 | 3,680.28 | 3,700.30 | 0.0M |
| 2025-07-11 | 3,728.49 | 3,728.49 | 3,688.21 | 3,703.36 | 0.0M |
| 2025-07-10 | 3,700.97 | 3,738.16 | 3,686.95 | 3,728.49 | 0.0M |
| 2025-07-09 | 3,695.99 | 3,710.53 | 3,678.94 | 3,698.54 | 0.0M |
| 2025-07-08 | 3,683.21 | 3,707.24 | 3,671.01 | 3,695.84 | 0.0M |
| 2025-07-07 | 3,717.49 | 3,717.49 | 3,668.35 | 3,683.21 | 0.0M |
| 2025-07-03 | 3,702.36 | 3,726.98 | 3,702.36 | 3,716.07 | 0.0M |
| 2025-07-02 | 3,679.95 | 3,706.99 | 3,673.10 | 3,702.06 | 0.0M |
| 2025-07-01 | 3,612.00 | 3,697.72 | 3,610.88 | 3,679.95 | 0.0M |
| 2025-06-30 | 3,594.84 | 3,615.30 | 3,588.32 | 3,612.00 | 0.0M |
| 2025-06-27 | 3,586.79 | 3,608.93 | 3,574.26 | 3,593.64 | 0.0M |
| 2025-06-26 | 3,551.78 | 3,588.22 | 3,551.78 | 3,586.05 | 0.0M |
| 2025-06-25 | 3,593.07 | 3,593.07 | 3,550.95 | 3,551.49 | 0.0M |
| 2025-06-24 | 3,574.92 | 3,605.37 | 3,574.92 | 3,592.81 | 0.0M |
| 2025-06-23 | 3,542.43 | 3,577.14 | 3,531.80 | 3,574.92 | 0.0M |
| 2025-06-20 | 3,530.09 | 3,555.60 | 3,530.09 | 3,542.25 | 0.0M |
| 2025-06-18 | 3,523.38 | 3,551.60 | 3,516.53 | 3,530.09 | 0.0M |
| 2025-06-17 | 3,551.77 | 3,551.77 | 3,520.73 | 3,522.77 | 0.0M |
| 2025-06-16 | 3,536.24 | 3,569.00 | 3,536.24 | 3,551.33 | 0.0M |
| 2025-06-13 | 3,573.46 | 3,573.46 | 3,524.72 | 3,533.10 | 0.0M |
| 2025-06-12 | 3,561.46 | 3,570.72 | 3,537.14 | 3,570.64 | 0.0M |
| 2025-06-11 | 3,569.61 | 3,577.30 | 3,551.94 | 3,561.46 | 0.0M |
| 2025-06-10 | 3,544.04 | 3,577.88 | 3,544.04 | 3,569.23 | 0.0M |
| 2025-06-09 | 3,545.18 | 3,564.39 | 3,540.78 | 3,543.26 | 0.0M |
| 2025-06-06 | 3,509.63 | 3,548.99 | 3,509.63 | 3,544.92 | 0.0M |
| 2025-06-05 | 3,516.24 | 3,523.07 | 3,499.92 | 3,508.69 | 0.0M |
| 2025-06-04 | 3,547.53 | 3,551.84 | 3,516.14 | 3,516.24 | 0.0M |
| 2025-06-03 | 3,525.35 | 3,552.86 | 3,504.51 | 3,547.33 | 0.0M |
| 2025-06-02 | 3,538.83 | 3,538.83 | 3,488.99 | 3,525.35 | 0.0M |
| 2025-05-31 | 3,528.90 | 3,535.12 | 3,535.12 | 3,535.12 | 0.0M |
| 2025-05-30 | 3,528.90 | 3,545.39 | 3,506.51 | 3,535.12 | 0.0M |
| 2025-05-29 | 3,509.81 | 3,528.97 | 3,492.95 | 3,528.78 | 0.0M |
| 2025-05-28 | 3,556.69 | 3,557.52 | 3,506.06 | 3,509.15 | 0.0M |
| 2025-05-27 | 3,509.00 | 3,559.05 | 3,509.00 | 3,556.69 | 0.0M |
| 2025-05-23 | 3,501.63 | 3,515.08 | 3,471.68 | 3,507.73 | 0.0M |
| 2025-05-22 | 3,515.13 | 3,520.08 | 3,474.55 | 3,501.05 | 0.0M |
| 2025-05-21 | 3,599.19 | 3,599.19 | 3,514.59 | 3,515.13 | 0.0M |
| 2025-05-20 | 3,606.45 | 3,618.84 | 3,593.54 | 3,598.65 | 0.0M |
| 2025-05-19 | 3,603.51 | 3,606.12 | 3,574.55 | 3,605.41 | 0.0M |
| 2025-05-17 | 3,566.87 | 3,602.39 | 3,602.39 | 3,602.39 | 0.0M |
| 2025-05-16 | 3,566.87 | 3,602.48 | 3,558.38 | 3,602.39 | 0.0M |
| 2025-05-15 | 3,522.42 | 3,568.33 | 3,520.62 | 3,565.88 | 0.0M |
| 2025-05-14 | 3,532.83 | 3,533.82 | 3,499.17 | 3,520.64 | 0.0M |
| 2025-05-13 | 3,549.16 | 3,560.63 | 3,531.79 | 3,541.04 | 0.0M |
| 2025-05-12 | 3,491.82 | 3,571.94 | 3,491.82 | 3,549.16 | 0.0M |
| 2025-05-09 | 3,496.38 | 3,504.81 | 3,480.14 | 3,490.08 | 0.0M |
| 2025-05-08 | 3,477.99 | 3,526.33 | 3,477.99 | 3,492.98 | 0.0M |
| 2025-05-07 | 3,467.19 | 3,498.28 | 3,464.35 | 3,477.99 | 0.0M |
| 2025-05-06 | 3,477.84 | 3,491.01 | 3,454.23 | 3,466.66 | 0.0M |
| 2025-05-05 | 3,496.59 | 3,496.82 | 3,463.67 | 3,477.63 | 0.0M |
| 2025-05-02 | 3,448.00 | 3,500.86 | 3,448.00 | 3,495.27 | 0.0M |
| 2025-05-01 | 3,457.63 | 3,483.14 | 3,436.82 | 3,447.77 | 0.0M |
| 2025-04-30 | 3,471.22 | 3,471.22 | 3,396.91 | 3,457.63 | 0.0M |
| 2025-04-29 | 3,454.91 | 3,479.37 | 3,439.22 | 3,470.28 | 0.0M |
| 2025-04-28 | 3,436.14 | 3,461.16 | 3,428.76 | 3,454.91 | 0.0M |
| 2025-04-25 | 3,457.44 | 3,457.44 | 3,417.95 | 3,435.50 | 0.0M |
| 2025-04-24 | 3,417.07 | 3,463.25 | 3,400.76 | 3,457.31 | 0.0M |
| 2025-04-23 | 3,407.61 | 3,482.25 | 3,400.60 | 3,417.07 | 0.0M |
| 2025-04-22 | 3,328.22 | 3,414.83 | 3,328.22 | 3,407.61 | 0.0M |
| 2025-04-21 | 3,387.29 | 3,387.29 | 3,297.10 | 3,327.74 | 0.0M |
| 2025-04-17 | 3,349.48 | 3,416.85 | 3,349.48 | 3,387.29 | 0.0M |
| 2025-04-16 | 3,386.28 | 3,404.98 | 3,332.51 | 3,349.48 | 0.0M |
| 2025-04-15 | 3,394.39 | 3,422.85 | 3,384.57 | 3,386.28 | 0.0M |
| 2025-04-14 | 3,339.18 | 3,408.60 | 3,339.18 | 3,394.24 | 0.0M |
| 2025-04-11 | 3,291.70 | 3,349.18 | 3,249.77 | 3,339.18 | 0.0M |
| 2025-04-10 | 3,386.85 | 3,386.85 | 3,214.26 | 3,291.70 | 0.0M |
| 2025-04-09 | 3,187.15 | 3,400.52 | 3,122.60 | 3,384.46 | 0.0M |
| 2025-04-08 | 3,246.76 | 3,336.48 | 3,144.98 | 3,187.00 | 0.0M |
| 2025-04-07 | 3,289.79 | 3,352.69 | 3,147.69 | 3,246.76 | 0.0M |
| 2025-04-04 | 3,475.76 | 3,475.76 | 3,275.21 | 3,288.38 | 0.0M |
| 2025-04-03 | 3,633.55 | 3,633.55 | 3,473.42 | 3,475.76 | 0.0M |
| 2025-04-02 | 3,611.30 | 3,635.29 | 3,591.25 | 3,633.25 | 0.0M |
| 2025-04-01 | 3,615.51 | 3,621.69 | 3,577.03 | 3,611.30 | 0.0M |
| 2025-03-31 | 3,576.50 | 3,630.97 | 3,563.25 | 3,615.51 | 0.0M |
| 2025-03-28 | 3,602.40 | 3,611.43 | 3,566.40 | 3,574.94 | 0.0M |
| 2025-03-27 | 3,605.81 | 3,623.18 | 3,590.63 | 3,602.40 | 0.0M |
| 2025-03-26 | 3,583.21 | 3,624.08 | 3,583.21 | 3,605.81 | 0.0M |
| 2025-03-25 | 3,606.31 | 3,610.46 | 3,571.80 | 3,583.21 | 0.0M |
| 2025-03-24 | 3,574.81 | 3,615.22 | 3,574.81 | 3,604.17 | 0.0M |
| 2025-03-21 | 3,592.92 | 3,592.92 | 3,553.45 | 3,574.63 | 0.0M |
| 2025-03-20 | 3,602.06 | 3,606.48 | 3,582.12 | 3,592.87 | 0.0M |
| 2025-03-19 | 3,579.16 | 3,612.91 | 3,574.10 | 3,601.00 | 0.0M |
| 2025-03-18 | 3,592.33 | 3,592.33 | 3,566.52 | 3,578.93 | 0.0M |
| 2025-03-17 | 3,559.00 | 3,603.71 | 3,558.51 | 3,591.80 | 0.0M |
| 2025-03-14 | 3,492.62 | 3,561.26 | 3,492.62 | 3,557.55 | 0.0M |
| 2025-03-13 | 3,498.71 | 3,531.48 | 3,478.30 | 3,489.44 | 0.0M |
| 2025-03-12 | 3,517.92 | 3,526.85 | 3,479.09 | 3,498.71 | 0.0M |
| 2025-03-11 | 3,563.17 | 3,563.17 | 3,502.27 | 3,517.27 | 0.0M |
| 2025-03-10 | 3,571.06 | 3,609.98 | 3,532.14 | 3,562.77 | 0.0M |
| 2025-03-07 | 3,551.27 | 3,597.93 | 3,543.57 | 3,587.79 | 0.0M |
| 2025-03-06 | 3,574.50 | 3,574.50 | 3,525.95 | 3,550.71 | 0.0M |
| 2025-03-05 | 3,568.75 | 3,591.05 | 3,539.41 | 3,574.50 | 0.0M |
| 2025-03-04 | 3,671.82 | 3,671.82 | 3,566.74 | 3,568.75 | 0.0M |
| 2025-03-03 | 3,690.04 | 3,717.64 | 3,649.48 | 3,670.08 | 0.0M |
| 2025-02-28 | 3,642.70 | 3,689.59 | 3,638.72 | 3,688.36 | 0.0M |
| 2025-02-27 | 3,654.06 | 3,670.37 | 3,639.70 | 3,641.02 | 0.0M |
| 2025-02-26 | 3,659.16 | 3,680.80 | 3,644.89 | 3,654.06 | 0.0M |
| 2025-02-25 | 3,655.76 | 3,670.05 | 3,639.32 | 3,658.82 | 0.0M |
| 2025-02-24 | 3,650.37 | 3,669.29 | 3,644.82 | 3,655.76 | 0.0M |
| 2025-02-21 | 3,665.82 | 3,675.64 | 3,644.35 | 3,649.33 | 0.0M |
| 2025-02-20 | 3,675.38 | 3,675.38 | 3,643.60 | 3,665.82 | 0.0M |
| 2025-02-19 | 3,659.30 | 3,680.91 | 3,646.71 | 3,675.17 | 0.0M |
| 2025-02-18 | 3,626.00 | 3,661.53 | 3,621.91 | 3,659.30 | 0.0M |
| 2025-02-14 | 3,625.07 | 3,653.34 | 3,621.25 | 3,624.08 | 0.0M |
| 2025-02-13 | 3,589.15 | 3,625.65 | 3,589.15 | 3,622.52 | 0.0M |
| 2025-02-12 | 3,608.46 | 3,608.46 | 3,567.39 | 3,589.15 | 0.0M |
| 2025-02-11 | 3,577.45 | 3,608.78 | 3,567.89 | 3,607.67 | 0.0M |
| 2025-02-10 | 3,581.43 | 3,591.74 | 3,565.03 | 3,585.57 | 0.0M |
| 2025-02-07 | 3,601.51 | 3,605.06 | 3,575.92 | 3,580.02 | 0.0M |
| 2025-02-06 | 3,592.69 | 3,615.96 | 3,580.88 | 3,600.95 | 0.0M |
| 2025-02-05 | 3,581.50 | 3,595.91 | 3,565.09 | 3,592.69 | 0.0M |
| 2025-02-04 | 3,583.32 | 3,594.27 | 3,562.19 | 3,581.34 | 0.0M |
| 2025-02-03 | 3,598.90 | 3,598.90 | 3,528.41 | 3,583.11 | 0.0M |
| 2025-01-31 | 3,622.14 | 3,626.03 | 3,589.06 | 3,597.19 | 0.0M |
| 2025-01-30 | 3,593.41 | 3,632.98 | 3,593.41 | 3,621.11 | 0.0M |
| 2025-01-29 | 3,603.52 | 3,630.54 | 3,587.98 | 3,593.19 | 0.0M |
| 2025-01-28 | 3,632.60 | 3,634.30 | 3,589.10 | 3,603.52 | 0.0M |
| 2025-01-27 | 3,605.78 | 3,633.49 | 3,591.72 | 3,632.60 | 0.0M |
| 2025-01-24 | 3,582.77 | 3,612.11 | 3,582.77 | 3,605.21 | 0.0M |
| 2025-01-23 | 3,577.70 | 3,597.17 | 3,572.35 | 3,585.49 | 0.0M |
| 2025-01-22 | 3,633.62 | 3,633.62 | 3,577.16 | 3,577.70 | 0.0M |
| 2025-01-21 | 3,598.60 | 3,643.29 | 3,598.60 | 3,633.62 | 0.0M |
| 2025-01-17 | 3,573.61 | 3,606.85 | 3,573.61 | 3,598.60 | 0.0M |
| 2025-01-16 | 3,545.47 | 3,574.69 | 3,529.94 | 3,573.45 | 0.0M |
| 2025-01-15 | 3,499.47 | 3,562.73 | 3,499.47 | 3,545.47 | 0.0M |
| 2025-01-14 | 3,454.72 | 3,502.30 | 3,454.72 | 3,499.32 | 0.0M |
| 2025-01-13 | 3,432.12 | 3,455.13 | 3,420.77 | 3,454.72 | 0.0M |
| 2025-01-10 | 3,495.02 | 3,495.02 | 3,426.37 | 3,432.12 | 0.0M |
| 2025-01-08 | 3,490.82 | 3,493.42 | 3,451.20 | 3,492.76 | 0.0M |
| 2025-01-07 | 3,495.80 | 3,522.43 | 3,478.31 | 3,490.82 | 0.0M |
| 2025-01-06 | 3,519.26 | 3,533.07 | 3,489.77 | 3,495.29 | 0.0M |
| 2025-01-03 | 3,495.94 | 3,522.62 | 3,489.46 | 3,518.64 | 0.0M |
| 2025-01-02 | 3,501.67 | 3,530.30 | 3,484.30 | 3,495.94 | 0.0M |