3,082.81
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 | 3,062.63 | 3,088.67 | 3,060.75 | 3,082.81 | 0.0M |
| 2025-09-26 | 3,055.88 | 3,062.65 | 3,040.53 | 3,055.76 | 0.0M |
| 2025-09-25 | 3,060.99 | 3,066.26 | 3,045.24 | 3,046.98 | 0.0M |
| 2025-09-24 | 3,060.98 | 3,069.54 | 3,050.08 | 3,065.36 | 0.0M |
| 2025-09-23 | 3,052.79 | 3,077.03 | 3,050.59 | 3,065.62 | 0.0M |
| 2025-09-22 | 3,057.02 | 3,059.23 | 3,042.73 | 3,052.63 | 0.0M |
| 2025-09-19 | 3,055.19 | 3,067.68 | 3,051.43 | 3,052.52 | 0.0M |
| 2025-09-18 | 3,041.02 | 3,058.60 | 3,035.90 | 3,056.80 | 0.0M |
| 2025-09-17 | 3,037.80 | 3,038.88 | 3,022.31 | 3,034.46 | 0.0M |
| 2025-09-16 | 3,073.80 | 3,073.80 | 3,031.08 | 3,031.61 | 0.0M |
| 2025-09-15 | 3,066.37 | 3,078.87 | 3,062.91 | 3,070.34 | 0.0M |
| 2025-09-12 | 3,063.14 | 3,069.24 | 3,049.16 | 3,056.86 | 0.0M |
| 2025-09-11 | 3,050.16 | 3,059.90 | 3,039.52 | 3,057.41 | 0.0M |
| 2025-09-10 | 3,064.97 | 3,072.09 | 3,044.52 | 3,044.92 | 0.0M |
| 2025-09-09 | 3,059.46 | 3,072.32 | 3,052.07 | 3,060.00 | 0.0M |
| 2025-09-08 | 3,047.81 | 3,058.55 | 3,038.89 | 3,054.97 | 0.0M |
| 2025-09-05 | 3,044.42 | 3,053.11 | 3,028.19 | 3,036.60 | 0.0M |
| 2025-09-04 | 3,019.42 | 3,034.52 | 3,018.70 | 3,029.51 | 0.0M |
| 2025-09-03 | 3,016.55 | 3,026.06 | 3,005.42 | 3,016.41 | 0.0M |
| 2025-09-02 | 3,057.64 | 3,057.64 | 3,005.20 | 3,005.20 | 0.0M |
| 2025-09-01 | 3,065.62 | 3,071.70 | 3,055.01 | 3,061.89 | 0.0M |
| 2025-08-29 | 3,077.87 | 3,087.45 | 3,061.01 | 3,061.57 | 0.0M |
| 2025-08-28 | 3,094.37 | 3,099.54 | 3,074.34 | 3,081.54 | 0.0M |
| 2025-08-27 | 3,093.69 | 3,103.54 | 3,079.06 | 3,085.84 | 0.0M |
| 2025-08-26 | 3,099.31 | 3,105.83 | 3,088.32 | 3,092.48 | 0.0M |
| 2025-08-25 | 3,124.53 | 3,131.30 | 3,116.29 | 3,116.29 | 0.0M |
| 2025-08-22 | 3,099.70 | 3,131.01 | 3,099.70 | 3,126.82 | 0.0M |
| 2025-08-21 | 3,105.02 | 3,107.25 | 3,088.49 | 3,099.81 | 0.0M |
| 2025-08-20 | 3,088.06 | 3,108.48 | 3,086.61 | 3,105.03 | 0.0M |
| 2025-08-19 | 3,079.15 | 3,099.00 | 3,077.68 | 3,093.57 | 0.0M |
| 2025-08-18 | 3,076.49 | 3,077.92 | 3,060.66 | 3,073.81 | 0.0M |
| 2025-08-15 | 3,084.46 | 3,087.46 | 3,067.65 | 3,071.40 | 0.0M |
| 2025-08-14 | 3,070.86 | 3,073.80 | 3,060.20 | 3,073.80 | 0.0M |
| 2025-08-13 | 3,065.28 | 3,069.01 | 3,060.34 | 3,064.92 | 0.0M |
| 2025-08-12 | 3,065.26 | 3,067.65 | 3,053.39 | 3,057.84 | 0.0M |
| 2025-08-11 | 3,074.33 | 3,075.77 | 3,059.18 | 3,059.42 | 0.0M |
| 2025-08-08 | 3,052.25 | 3,068.95 | 3,051.17 | 3,062.80 | 0.0M |
| 2025-08-07 | 3,024.79 | 3,057.69 | 3,022.77 | 3,048.23 | 0.0M |
| 2025-08-06 | 3,020.92 | 3,024.81 | 3,008.63 | 3,011.17 | 0.0M |
| 2025-08-05 | 3,014.53 | 3,028.80 | 3,007.84 | 3,017.01 | 0.0M |
| 2025-08-04 | 2,989.35 | 3,000.24 | 2,981.95 | 2,999.54 | 0.0M |
| 2025-08-01 | 3,000.54 | 3,005.02 | 2,964.06 | 2,978.11 | 0.0M |
| 2025-07-31 | 3,067.85 | 3,074.74 | 3,035.37 | 3,035.37 | 0.0M |
| 2025-07-30 | 3,067.27 | 3,073.81 | 3,053.39 | 3,053.39 | 0.0M |
| 2025-07-29 | 3,079.23 | 3,088.47 | 3,074.11 | 3,074.45 | 0.0M |
| 2025-07-28 | 3,110.09 | 3,112.58 | 3,060.32 | 3,066.26 | 0.0M |
| 2025-07-25 | 3,085.09 | 3,085.09 | 3,066.40 | 3,074.54 | 0.0M |
| 2025-07-24 | 3,101.78 | 3,109.47 | 3,089.15 | 3,095.14 | 0.0M |
| 2025-07-23 | 3,088.95 | 3,090.97 | 3,076.82 | 3,081.08 | 0.0M |
| 2025-07-22 | 3,068.63 | 3,070.37 | 3,052.56 | 3,063.87 | 0.0M |
| 2025-07-21 | 3,075.93 | 3,086.09 | 3,069.78 | 3,077.90 | 0.0M |
| 2025-07-18 | 3,079.57 | 3,082.18 | 3,068.36 | 3,070.68 | 0.0M |
| 2025-07-17 | 3,059.98 | 3,069.52 | 3,050.60 | 3,066.39 | 0.0M |
| 2025-07-16 | 3,054.02 | 3,058.61 | 3,029.86 | 3,029.86 | 0.0M |
| 2025-07-15 | 3,070.25 | 3,083.22 | 3,060.61 | 3,060.68 | 0.0M |
| 2025-07-14 | 3,047.25 | 3,063.08 | 3,046.51 | 3,063.02 | 0.0M |
| 2025-07-11 | 3,077.54 | 3,077.66 | 3,059.74 | 3,067.00 | 0.0M |
| 2025-07-10 | 3,071.28 | 3,084.55 | 3,070.39 | 3,084.55 | 0.0M |
| 2025-07-09 | 3,048.28 | 3,067.05 | 3,039.09 | 3,059.15 | 0.0M |
| 2025-07-08 | 3,050.32 | 3,050.32 | 3,030.66 | 3,046.07 | 0.0M |
| 2025-07-07 | 3,035.65 | 3,045.98 | 3,030.82 | 3,044.93 | 0.0M |
| 2025-07-04 | 3,038.98 | 3,039.54 | 3,026.42 | 3,035.36 | 0.0M |
| 2025-07-03 | 3,053.98 | 3,058.90 | 3,044.65 | 3,053.51 | 0.0M |
| 2025-07-02 | 3,047.10 | 3,047.10 | 3,023.72 | 3,045.41 | 0.0M |
| 2025-07-01 | 3,041.74 | 3,044.12 | 3,017.16 | 3,034.43 | 0.0M |
| 2025-06-30 | 3,057.58 | 3,057.58 | 3,029.89 | 3,029.89 | 0.0M |
| 2025-06-27 | 3,034.60 | 3,049.52 | 3,031.19 | 3,049.52 | 0.0M |
| 2025-06-26 | 3,016.22 | 3,022.49 | 3,009.42 | 3,014.59 | 0.0M |
| 2025-06-25 | 3,036.20 | 3,045.24 | 3,008.21 | 3,008.21 | 0.0M |
| 2025-06-24 | 3,044.82 | 3,049.54 | 3,026.62 | 3,032.46 | 0.0M |
| 2025-06-23 | 2,979.13 | 3,003.51 | 2,979.13 | 2,995.22 | 0.0M |
| 2025-06-20 | 2,992.54 | 3,013.92 | 2,985.35 | 2,988.02 | 0.0M |
| 2025-06-19 | 2,979.78 | 2,993.10 | 2,972.60 | 2,977.50 | 0.0M |
| 2025-06-18 | 3,008.86 | 3,012.41 | 2,991.16 | 2,998.59 | 0.0M |
| 2025-06-17 | 3,013.66 | 3,021.17 | 3,001.69 | 3,011.81 | 0.0M |
| 2025-06-16 | 3,026.49 | 3,039.33 | 3,022.71 | 3,033.59 | 0.0M |
| 2025-06-13 | 3,012.35 | 3,033.51 | 3,012.03 | 3,020.63 | 0.0M |
| 2025-06-12 | 3,062.72 | 3,067.85 | 3,041.72 | 3,054.18 | 0.0M |
| 2025-06-11 | 3,083.51 | 3,084.54 | 3,070.75 | 3,070.75 | 0.0M |
| 2025-06-10 | 3,061.73 | 3,084.61 | 3,059.38 | 3,082.21 | 0.0M |
| 2025-06-09 | 3,044.19 | 3,054.43 | 3,043.08 | 3,052.25 | 0.0M |
| 2025-06-06 | 3,030.90 | 3,049.19 | 3,028.09 | 3,044.19 | 0.0M |
| 2025-06-05 | 3,028.42 | 3,040.35 | 3,015.36 | 3,034.62 | 0.0M |
| 2025-06-04 | 3,023.19 | 3,035.82 | 3,019.54 | 3,028.64 | 0.0M |
| 2025-06-03 | 3,021.46 | 3,024.72 | 2,997.98 | 3,014.21 | 0.0M |
| 2025-06-02 | 3,009.62 | 3,019.10 | 2,996.00 | 3,016.75 | 0.0M |
| 2025-05-30 | 3,024.28 | 3,042.13 | 3,020.52 | 3,025.13 | 0.0M |
| 2025-05-29 | 3,039.26 | 3,044.93 | 3,020.99 | 3,024.79 | 0.0M |
| 2025-05-28 | 3,031.69 | 3,038.19 | 3,019.18 | 3,019.18 | 0.0M |
| 2025-05-27 | 3,026.50 | 3,042.98 | 3,025.50 | 3,036.24 | 0.0M |
| 2025-05-26 | 3,023.05 | 3,031.60 | 3,021.36 | 3,026.11 | 0.0M |
| 2025-05-23 | 3,023.03 | 3,030.75 | 2,950.54 | 2,989.68 | 0.0M |
| 2025-05-22 | 3,030.09 | 3,037.02 | 3,008.36 | 3,025.90 | 0.0M |
| 2025-05-21 | 3,031.41 | 3,045.18 | 3,023.85 | 3,045.18 | 0.0M |
| 2025-05-20 | 3,026.10 | 3,042.55 | 3,016.00 | 3,036.66 | 0.0M |
| 2025-05-19 | 3,010.37 | 3,020.82 | 2,995.58 | 3,020.82 | 0.0M |
| 2025-05-16 | 3,017.77 | 3,029.88 | 3,008.98 | 3,021.60 | 0.0M |
| 2025-05-15 | 2,989.09 | 3,008.71 | 2,988.11 | 3,008.71 | 0.0M |
| 2025-05-14 | 3,004.20 | 3,012.84 | 2,986.73 | 3,004.26 | 0.0M |
| 2025-05-13 | 2,994.43 | 3,003.37 | 2,993.40 | 3,003.15 | 0.0M |
| 2025-05-12 | 2,979.67 | 3,001.23 | 2,976.75 | 2,995.36 | 0.0M |
| 2025-05-09 | 2,953.33 | 2,960.34 | 2,946.20 | 2,953.38 | 0.0M |
| 2025-05-08 | 2,951.77 | 2,966.11 | 2,935.71 | 2,942.32 | 0.0M |
| 2025-05-07 | 2,942.66 | 2,950.50 | 2,938.11 | 2,944.99 | 0.0M |
| 2025-05-06 | 2,959.65 | 2,961.49 | 2,931.18 | 2,946.80 | 0.0M |
| 2025-05-05 | 2,951.49 | 2,962.99 | 2,949.44 | 2,960.86 | 0.0M |
| 2025-05-02 | 2,924.92 | 2,953.45 | 2,920.84 | 2,948.75 | 0.0M |
| 2025-04-30 | 2,903.63 | 2,906.51 | 2,863.55 | 2,901.82 | 0.0M |
| 2025-04-29 | 2,878.30 | 2,896.35 | 2,878.30 | 2,888.48 | 0.0M |
| 2025-04-28 | 2,871.22 | 2,881.51 | 2,867.11 | 2,872.76 | 0.0M |
| 2025-04-25 | 2,867.32 | 2,870.87 | 2,854.27 | 2,862.46 | 0.0M |
| 2025-04-24 | 2,833.98 | 2,851.59 | 2,822.21 | 2,851.59 | 0.0M |
| 2025-04-23 | 2,833.34 | 2,867.46 | 2,825.84 | 2,843.23 | 0.0M |
| 2025-04-22 | 2,772.43 | 2,798.23 | 2,765.34 | 2,798.23 | 0.0M |
| 2025-04-17 | 2,775.58 | 2,780.39 | 2,760.43 | 2,775.24 | 0.0M |
| 2025-04-16 | 2,758.58 | 2,781.39 | 2,750.99 | 2,781.39 | 0.0M |
| 2025-04-15 | 2,751.09 | 2,785.21 | 2,749.37 | 2,785.21 | 0.0M |
| 2025-04-14 | 2,721.13 | 2,739.32 | 2,707.71 | 2,727.54 | 0.0M |
| 2025-04-11 | 2,678.98 | 2,684.01 | 2,621.20 | 2,661.59 | 0.0M |
| 2025-04-10 | 2,715.38 | 2,758.17 | 2,650.78 | 2,650.78 | 0.0M |
| 2025-04-09 | 2,592.87 | 2,614.66 | 2,552.35 | 2,571.47 | 0.0M |
| 2025-04-08 | 2,636.25 | 2,685.90 | 2,621.67 | 2,660.93 | 0.0M |
| 2025-04-07 | 2,570.87 | 2,700.94 | 2,532.34 | 2,586.02 | 0.0M |
| 2025-04-04 | 2,806.33 | 2,808.80 | 2,674.38 | 2,707.80 | 0.0M |
| 2025-04-03 | 2,835.24 | 2,867.99 | 2,819.35 | 2,823.79 | 0.0M |
| 2025-04-02 | 2,892.24 | 2,897.90 | 2,871.93 | 2,892.85 | 0.0M |
| 2025-04-01 | 2,904.12 | 2,911.96 | 2,891.69 | 2,906.74 | 0.0M |
| 2025-03-31 | 2,905.72 | 2,907.04 | 2,872.52 | 2,885.09 | 0.0M |
| 2025-03-28 | 2,944.51 | 2,962.21 | 2,927.80 | 2,933.91 | 0.0M |
| 2025-03-27 | 2,955.19 | 2,965.58 | 2,944.66 | 2,959.35 | 0.0M |
| 2025-03-26 | 2,984.93 | 2,985.07 | 2,957.58 | 2,961.58 | 0.0M |
| 2025-03-25 | 2,961.79 | 2,987.56 | 2,961.75 | 2,976.93 | 0.0M |
| 2025-03-24 | 2,978.43 | 2,978.43 | 2,949.33 | 2,957.84 | 0.0M |
| 2025-03-21 | 2,961.76 | 2,963.23 | 2,943.91 | 2,956.22 | 0.0M |
| 2025-03-20 | 2,993.69 | 2,996.37 | 2,963.69 | 2,974.72 | 0.0M |
| 2025-03-19 | 2,978.52 | 2,992.81 | 2,977.76 | 2,991.75 | 0.0M |
| 2025-03-18 | 2,982.29 | 2,998.39 | 2,977.87 | 2,985.28 | 0.0M |
| 2025-03-17 | 2,946.51 | 2,972.58 | 2,946.51 | 2,970.36 | 0.0M |
| 2025-03-14 | 2,904.07 | 2,943.31 | 2,901.00 | 2,939.61 | 0.0M |
| 2025-03-13 | 2,907.61 | 2,929.70 | 2,903.78 | 2,910.21 | 0.0M |
| 2025-03-12 | 2,899.54 | 2,928.66 | 2,894.17 | 2,916.45 | 0.0M |
| 2025-03-11 | 2,915.29 | 2,926.76 | 2,868.83 | 2,877.66 | 0.0M |
| 2025-03-10 | 2,967.09 | 2,968.09 | 2,910.15 | 2,910.89 | 0.0M |
| 2025-03-07 | 2,944.14 | 2,969.40 | 2,943.01 | 2,958.36 | 0.0M |
| 2025-03-06 | 2,943.60 | 2,952.81 | 2,910.50 | 2,948.01 | 0.0M |
| 2025-03-05 | 2,933.06 | 2,961.08 | 2,928.00 | 2,928.90 | 0.0M |
| 2025-03-04 | 2,934.59 | 2,945.79 | 2,901.76 | 2,907.01 | 0.0M |
| 2025-03-03 | 2,938.96 | 2,967.77 | 2,926.55 | 2,958.28 | 0.0M |
| 2025-02-28 | 2,924.11 | 2,939.12 | 2,913.30 | 2,935.28 | 0.0M |
| 2025-02-27 | 2,958.14 | 2,958.95 | 2,937.01 | 2,947.50 | 0.0M |
| 2025-02-26 | 2,966.38 | 2,987.18 | 2,962.85 | 2,982.02 | 0.0M |
| 2025-02-25 | 2,941.43 | 2,965.62 | 2,941.19 | 2,950.64 | 0.0M |
| 2025-02-24 | 2,951.26 | 2,960.02 | 2,940.38 | 2,954.29 | 0.0M |
| 2025-02-21 | 2,942.15 | 2,955.41 | 2,937.69 | 2,951.63 | 0.0M |
| 2025-02-20 | 2,943.91 | 2,955.15 | 2,933.23 | 2,939.13 | 0.0M |
| 2025-02-19 | 2,983.77 | 2,987.11 | 2,946.93 | 2,950.57 | 0.0M |
| 2025-02-18 | 2,988.41 | 2,993.75 | 2,972.99 | 2,985.61 | 0.0M |
| 2025-02-17 | 2,977.44 | 2,986.25 | 2,976.12 | 2,984.10 | 0.0M |
| 2025-02-14 | 2,985.06 | 2,991.25 | 2,978.37 | 2,981.02 | 0.0M |
| 2025-02-13 | 2,984.36 | 2,988.41 | 2,967.92 | 2,988.41 | 0.0M |
| 2025-02-12 | 2,932.49 | 2,959.09 | 2,931.80 | 2,954.12 | 0.0M |
| 2025-02-11 | 2,926.90 | 2,932.19 | 2,924.31 | 2,930.08 | 0.0M |
| 2025-02-10 | 2,913.88 | 2,929.00 | 2,913.88 | 2,924.84 | 0.0M |
| 2025-02-07 | 2,921.07 | 2,932.13 | 2,905.40 | 2,909.13 | 0.0M |
| 2025-02-06 | 2,891.49 | 2,918.86 | 2,882.83 | 2,915.30 | 0.0M |
| 2025-02-05 | 2,874.07 | 2,881.38 | 2,865.66 | 2,881.38 | 0.0M |
| 2025-02-04 | 2,868.77 | 2,880.98 | 2,852.16 | 2,878.73 | 0.0M |
| 2025-02-03 | 2,841.43 | 2,866.79 | 2,840.81 | 2,866.04 | 0.0M |
| 2025-01-31 | 2,897.96 | 2,909.96 | 2,894.26 | 2,900.39 | 0.0M |
| 2025-01-30 | 2,885.06 | 2,904.84 | 2,878.98 | 2,900.43 | 0.0M |
| 2025-01-29 | 2,884.37 | 2,885.90 | 2,873.16 | 2,873.95 | 0.0M |
| 2025-01-28 | 2,863.58 | 2,882.78 | 2,861.62 | 2,870.83 | 0.0M |
| 2025-01-27 | 2,835.05 | 2,861.35 | 2,833.71 | 2,857.98 | 0.0M |
| 2025-01-24 | 2,868.63 | 2,877.85 | 2,851.78 | 2,857.92 | 0.0M |
| 2025-01-23 | 2,861.03 | 2,865.11 | 2,853.59 | 2,861.26 | 0.0M |
| 2025-01-22 | 2,883.11 | 2,890.70 | 2,869.59 | 2,872.04 | 0.0M |
| 2025-01-21 | 2,884.88 | 2,888.99 | 2,878.77 | 2,882.55 | 0.0M |
| 2025-01-20 | 2,881.59 | 2,898.40 | 2,879.90 | 2,890.01 | 0.0M |
| 2025-01-17 | 2,871.86 | 2,886.25 | 2,869.01 | 2,881.76 | 0.0M |
| 2025-01-16 | 2,850.25 | 2,856.69 | 2,840.30 | 2,856.69 | 0.0M |
| 2025-01-15 | 2,799.59 | 2,829.12 | 2,798.28 | 2,826.38 | 0.0M |
| 2025-01-14 | 2,801.10 | 2,812.33 | 2,789.75 | 2,789.75 | 0.0M |
| 2025-01-13 | 2,794.97 | 2,794.97 | 2,774.49 | 2,787.87 | 0.0M |
| 2025-01-10 | 2,830.38 | 2,831.58 | 2,804.99 | 2,804.99 | 0.0M |
| 2025-01-09 | 2,821.31 | 2,833.95 | 2,815.49 | 2,830.98 | 0.0M |
| 2025-01-08 | 2,845.01 | 2,845.23 | 2,811.66 | 2,825.83 | 0.0M |
| 2025-01-07 | 2,842.23 | 2,858.22 | 2,836.96 | 2,843.77 | 0.0M |
| 2025-01-06 | 2,828.06 | 2,844.46 | 2,818.82 | 2,840.19 | 0.0M |
| 2025-01-03 | 2,834.72 | 2,837.03 | 2,812.45 | 2,815.52 | 0.0M |
| 2025-01-02 | 2,831.19 | 2,836.77 | 2,812.34 | 2,834.81 | 0.0M |