3,122.97
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 | 3,104.24 | 3,126.79 | 3,104.24 | 3,122.97 | 0.0M |
| 2025-09-25 | 3,120.57 | 3,122.45 | 3,087.67 | 3,100.80 | 0.0M |
| 2025-09-24 | 3,112.97 | 3,126.35 | 3,098.40 | 3,121.68 | 0.0M |
| 2025-09-23 | 3,101.92 | 3,125.66 | 3,101.92 | 3,113.22 | 0.0M |
| 2025-09-19 | 3,136.44 | 3,141.42 | 3,116.75 | 3,120.15 | 0.0M |
| 2025-09-17 | 3,095.47 | 3,109.47 | 3,084.89 | 3,096.19 | 0.0M |
| 2025-09-16 | 3,141.87 | 3,142.36 | 3,093.28 | 3,093.78 | 0.0M |
| 2025-09-15 | 3,134.48 | 3,154.08 | 3,131.36 | 3,142.11 | 0.0M |
| 2025-09-12 | 3,133.49 | 3,147.44 | 3,122.05 | 3,133.32 | 0.0M |
| 2025-09-11 | 3,128.78 | 3,143.19 | 3,119.98 | 3,133.47 | 0.0M |
| 2025-09-10 | 3,141.95 | 3,158.08 | 3,124.33 | 3,128.78 | 0.0M |
| 2025-09-09 | 3,156.53 | 3,163.93 | 3,134.82 | 3,141.90 | 0.0M |
| 2025-09-08 | 3,141.19 | 3,158.74 | 3,139.93 | 3,155.99 | 0.0M |
| 2025-09-05 | 3,152.73 | 3,162.61 | 3,130.68 | 3,136.85 | 0.0M |
| 2025-09-04 | 3,125.62 | 3,150.02 | 3,125.62 | 3,146.30 | 0.0M |
| 2025-09-03 | 3,131.89 | 3,140.88 | 3,120.10 | 3,124.51 | 0.0M |
| 2025-09-02 | 3,193.52 | 3,193.52 | 3,119.83 | 3,120.01 | 0.0M |
| 2025-09-01 | 3,178.84 | 3,195.06 | 3,178.84 | 3,193.52 | 0.0M |
| 2025-08-29 | 3,194.36 | 3,200.84 | 3,177.81 | 3,178.84 | 0.0M |
| 2025-08-28 | 3,199.34 | 3,220.16 | 3,191.14 | 3,197.15 | 0.0M |
| 2025-08-27 | 3,217.79 | 3,223.33 | 3,190.88 | 3,199.19 | 0.0M |
| 2025-08-26 | 3,227.76 | 3,232.42 | 3,205.04 | 3,216.54 | 0.0M |
| 2025-08-25 | 3,244.34 | 3,246.17 | 3,227.60 | 3,233.05 | 0.0M |
| 2025-08-22 | 3,233.45 | 3,255.69 | 3,225.25 | 3,246.49 | 0.0M |
| 2025-08-21 | 3,236.37 | 3,236.37 | 3,220.06 | 3,233.44 | 0.0M |
| 2025-08-20 | 3,246.58 | 3,246.58 | 3,225.46 | 3,237.18 | 0.0M |
| 2025-08-19 | 3,232.04 | 3,252.16 | 3,230.27 | 3,249.09 | 0.0M |
| 2025-08-18 | 3,233.46 | 3,236.19 | 3,224.17 | 3,231.92 | 0.0M |
| 2025-08-15 | 3,239.92 | 3,262.10 | 3,232.90 | 3,235.59 | 0.0M |
| 2025-08-14 | 3,221.73 | 3,243.50 | 3,221.73 | 3,239.81 | 0.0M |
| 2025-08-13 | 3,204.20 | 3,228.62 | 3,204.20 | 3,221.64 | 0.0M |
| 2025-08-12 | 3,210.67 | 3,219.87 | 3,193.51 | 3,203.18 | 0.0M |
| 2025-08-11 | 3,226.09 | 3,235.14 | 3,204.71 | 3,210.60 | 0.0M |
| 2025-08-08 | 3,224.42 | 3,235.40 | 3,214.38 | 3,223.42 | 0.0M |
| 2025-08-07 | 3,187.61 | 3,242.12 | 3,179.96 | 3,223.55 | 0.0M |
| 2025-08-06 | 3,180.75 | 3,195.06 | 3,172.97 | 3,184.57 | 0.0M |
| 2025-08-05 | 3,170.93 | 3,195.57 | 3,170.93 | 3,178.28 | 0.0M |
| 2025-08-04 | 3,128.69 | 3,172.20 | 3,128.69 | 3,167.71 | 0.0M |
| 2025-08-01 | 3,203.81 | 3,203.81 | 3,123.05 | 3,127.65 | 0.0M |
| 2025-07-31 | 3,230.96 | 3,249.97 | 3,204.90 | 3,207.52 | 0.0M |
| 2025-07-30 | 3,228.85 | 3,238.14 | 3,219.54 | 3,230.74 | 0.0M |
| 2025-07-29 | 3,208.57 | 3,240.27 | 3,208.57 | 3,229.07 | 0.0M |
| 2025-07-28 | 3,240.97 | 3,266.92 | 3,199.94 | 3,202.55 | 0.0M |
| 2025-07-25 | 3,245.31 | 3,245.31 | 3,216.30 | 3,238.18 | 0.0M |
| 2025-07-24 | 3,229.77 | 3,265.35 | 3,229.77 | 3,245.74 | 0.0M |
| 2025-07-23 | 3,190.60 | 3,235.35 | 3,190.60 | 3,229.77 | 0.0M |
| 2025-07-22 | 3,215.58 | 3,215.58 | 3,175.03 | 3,190.33 | 0.0M |
| 2025-07-21 | 3,212.01 | 3,218.55 | 3,202.06 | 3,215.63 | 0.0M |
| 2025-07-18 | 3,222.85 | 3,236.31 | 3,207.20 | 3,208.87 | 0.0M |
| 2025-07-17 | 3,186.21 | 3,222.42 | 3,186.21 | 3,221.53 | 0.0M |
| 2025-07-16 | 3,190.38 | 3,208.24 | 3,181.95 | 3,181.95 | 0.0M |
| 2025-07-15 | 3,203.96 | 3,219.26 | 3,193.72 | 3,193.72 | 0.0M |
| 2025-07-14 | 3,212.76 | 3,212.76 | 3,183.49 | 3,203.86 | 0.0M |
| 2025-07-11 | 3,242.53 | 3,242.53 | 3,211.15 | 3,219.49 | 0.0M |
| 2025-07-10 | 3,258.37 | 3,266.22 | 3,246.45 | 3,248.44 | 0.0M |
| 2025-07-09 | 3,216.62 | 3,262.83 | 3,216.62 | 3,254.92 | 0.0M |
| 2025-07-08 | 3,192.76 | 3,215.42 | 3,189.50 | 3,211.57 | 0.0M |
| 2025-07-07 | 3,161.04 | 3,192.08 | 3,161.04 | 3,191.87 | 0.0M |
| 2025-07-04 | 3,167.77 | 3,167.77 | 3,146.05 | 3,157.64 | 0.0M |
| 2025-07-03 | 3,163.26 | 3,174.87 | 3,156.65 | 3,173.36 | 0.0M |
| 2025-07-02 | 3,149.34 | 3,162.31 | 3,139.93 | 3,159.85 | 0.0M |
| 2025-07-01 | 3,169.71 | 3,174.92 | 3,140.35 | 3,144.49 | 0.0M |
| 2025-06-30 | 3,187.80 | 3,194.81 | 3,160.41 | 3,167.66 | 0.0M |
| 2025-06-27 | 3,137.13 | 3,181.50 | 3,137.13 | 3,181.27 | 0.0M |
| 2025-06-26 | 3,126.02 | 3,139.60 | 3,116.80 | 3,129.95 | 0.0M |
| 2025-06-25 | 3,137.73 | 3,145.98 | 3,114.29 | 3,116.99 | 0.0M |
| 2025-06-24 | 3,096.62 | 3,160.94 | 3,096.62 | 3,137.73 | 0.0M |
| 2025-06-23 | 3,093.35 | 3,104.60 | 3,068.03 | 3,091.92 | 0.0M |
| 2025-06-20 | 3,070.94 | 3,118.16 | 3,070.94 | 3,099.75 | 0.0M |
| 2025-06-19 | 3,094.32 | 3,095.07 | 3,068.76 | 3,069.30 | 0.0M |
| 2025-06-18 | 3,120.83 | 3,122.89 | 3,094.61 | 3,104.21 | 0.0M |
| 2025-06-17 | 3,154.92 | 3,154.92 | 3,110.21 | 3,122.53 | 0.0M |
| 2025-06-16 | 3,138.85 | 3,160.55 | 3,136.98 | 3,159.15 | 0.0M |
| 2025-06-13 | 3,160.08 | 3,160.08 | 3,117.83 | 3,136.90 | 0.0M |
| 2025-06-12 | 3,197.05 | 3,197.05 | 3,154.30 | 3,170.72 | 0.0M |
| 2025-06-11 | 3,203.97 | 3,223.04 | 3,198.41 | 3,198.41 | 0.0M |
| 2025-06-10 | 3,226.43 | 3,226.43 | 3,198.13 | 3,203.49 | 0.0M |
| 2025-06-09 | 3,237.91 | 3,240.73 | 3,219.56 | 3,226.16 | 0.0M |
| 2025-06-06 | 3,244.49 | 3,249.69 | 3,233.69 | 3,241.57 | 0.0M |
| 2025-06-05 | 3,235.18 | 3,261.30 | 3,230.99 | 3,246.93 | 0.0M |
| 2025-06-04 | 3,216.49 | 3,241.17 | 3,216.49 | 3,235.77 | 0.0M |
| 2025-06-03 | 3,202.12 | 3,217.03 | 3,190.86 | 3,216.30 | 0.0M |
| 2025-06-02 | 3,202.48 | 3,207.77 | 3,177.21 | 3,202.12 | 0.0M |
| 2025-05-30 | 3,202.71 | 3,229.20 | 3,202.71 | 3,204.48 | 0.0M |
| 2025-05-29 | 3,218.58 | 3,238.85 | 3,199.54 | 3,201.58 | 0.0M |
| 2025-05-28 | 3,240.77 | 3,249.64 | 3,215.29 | 3,215.29 | 0.0M |
| 2025-05-27 | 3,221.45 | 3,250.16 | 3,220.17 | 3,242.16 | 0.0M |
| 2025-05-26 | 3,176.65 | 3,222.19 | 3,176.65 | 3,221.30 | 0.0M |
| 2025-05-23 | 3,216.47 | 3,232.80 | 3,124.08 | 3,171.04 | 0.0M |
| 2025-05-22 | 3,239.14 | 3,239.14 | 3,199.04 | 3,218.64 | 0.0M |
| 2025-05-21 | 3,234.80 | 3,245.34 | 3,211.31 | 3,241.70 | 0.0M |
| 2025-05-20 | 3,216.69 | 3,237.42 | 3,208.49 | 3,234.82 | 0.0M |
| 2025-05-19 | 3,190.91 | 3,212.98 | 3,181.10 | 3,212.98 | 0.0M |
| 2025-05-16 | 3,194.45 | 3,209.76 | 3,178.47 | 3,191.71 | 0.0M |
| 2025-05-15 | 3,160.69 | 3,189.47 | 3,142.62 | 3,189.47 | 0.0M |
| 2025-05-14 | 3,181.50 | 3,188.59 | 3,160.35 | 3,171.40 | 0.0M |
| 2025-05-13 | 3,178.47 | 3,191.01 | 3,172.93 | 3,184.64 | 0.0M |
| 2025-05-12 | 3,160.22 | 3,218.93 | 3,154.29 | 3,178.46 | 0.0M |
| 2025-05-09 | 3,147.26 | 3,164.30 | 3,147.26 | 3,160.00 | 0.0M |
| 2025-05-08 | 3,120.34 | 3,152.40 | 3,120.34 | 3,147.55 | 0.0M |
| 2025-05-07 | 3,146.11 | 3,149.56 | 3,123.53 | 3,125.99 | 0.0M |
| 2025-05-06 | 3,160.29 | 3,168.43 | 3,095.87 | 3,144.69 | 0.0M |
| 2025-05-05 | 3,130.09 | 3,160.89 | 3,126.71 | 3,159.07 | 0.0M |
| 2025-05-02 | 3,076.04 | 3,135.32 | 3,076.04 | 3,134.86 | 0.0M |
| 2025-05-01 | 3,073.09 | 3,073.09 | 3,073.09 | 3,073.09 | 0.0M |
| 2025-04-30 | 3,066.20 | 3,090.33 | 3,038.25 | 3,073.09 | 0.0M |
| 2025-04-29 | 3,053.07 | 3,071.38 | 3,052.08 | 3,066.66 | 0.0M |
| 2025-04-28 | 3,052.90 | 3,069.98 | 3,045.08 | 3,048.18 | 0.0M |
| 2025-04-25 | 3,032.33 | 3,059.51 | 3,032.26 | 3,052.37 | 0.0M |
| 2025-04-24 | 3,005.20 | 3,033.25 | 2,985.32 | 3,031.31 | 0.0M |
| 2025-04-23 | 2,933.10 | 3,024.67 | 2,933.10 | 3,014.93 | 0.0M |
| 2025-04-22 | 2,914.38 | 2,932.75 | 2,898.10 | 2,932.61 | 0.0M |
| 2025-04-21 | 2,914.84 | 2,914.84 | 2,914.84 | 2,914.84 | 0.0M |
| 2025-04-18 | 2,914.84 | 2,914.84 | 2,914.84 | 2,914.84 | 0.0M |
| 2025-04-17 | 2,932.14 | 2,941.53 | 2,904.23 | 2,914.84 | 0.0M |
| 2025-04-16 | 2,916.98 | 2,926.83 | 2,878.16 | 2,926.83 | 0.0M |
| 2025-04-15 | 2,877.83 | 2,921.67 | 2,877.83 | 2,918.19 | 0.0M |
| 2025-04-14 | 2,794.72 | 2,886.22 | 2,794.72 | 2,874.77 | 0.0M |
| 2025-04-11 | 2,809.62 | 2,838.67 | 2,755.07 | 2,793.29 | 0.0M |
| 2025-04-10 | 2,695.35 | 2,906.09 | 2,695.35 | 2,807.46 | 0.0M |
| 2025-04-09 | 2,775.98 | 2,775.98 | 2,661.47 | 2,700.18 | 0.0M |
| 2025-04-08 | 2,721.18 | 2,802.85 | 2,720.82 | 2,779.75 | 0.0M |
| 2025-04-07 | 2,815.79 | 2,837.23 | 2,589.92 | 2,710.41 | 0.0M |
| 2025-04-04 | 2,953.47 | 2,953.47 | 2,784.73 | 2,815.92 | 0.0M |
| 2025-04-03 | 3,045.55 | 3,045.55 | 2,952.54 | 2,958.06 | 0.0M |
| 2025-04-02 | 3,057.26 | 3,057.26 | 3,012.24 | 3,046.05 | 0.0M |
| 2025-04-01 | 3,019.71 | 3,063.58 | 3,019.71 | 3,061.14 | 0.0M |
| 2025-03-31 | 3,052.74 | 3,052.74 | 2,993.52 | 3,017.01 | 0.0M |
| 2025-03-28 | 3,091.78 | 3,091.78 | 3,052.26 | 3,061.62 | 0.0M |
| 2025-03-27 | 3,109.03 | 3,109.03 | 3,066.89 | 3,095.58 | 0.0M |
| 2025-03-26 | 3,150.33 | 3,161.36 | 3,116.27 | 3,117.31 | 0.0M |
| 2025-03-25 | 3,120.14 | 3,161.56 | 3,118.57 | 3,148.92 | 0.0M |
| 2025-03-24 | 3,135.00 | 3,157.80 | 3,115.11 | 3,120.14 | 0.0M |
| 2025-03-21 | 3,138.09 | 3,138.09 | 3,102.39 | 3,124.49 | 0.0M |
| 2025-03-20 | 3,184.55 | 3,188.91 | 3,119.95 | 3,141.71 | 0.0M |
| 2025-03-19 | 3,202.63 | 3,202.68 | 3,166.30 | 3,185.29 | 0.0M |
| 2025-03-18 | 3,169.44 | 3,219.09 | 3,169.44 | 3,203.31 | 0.0M |
| 2025-03-17 | 3,146.78 | 3,169.77 | 3,139.58 | 3,168.87 | 0.0M |
| 2025-03-14 | 3,093.02 | 3,158.50 | 3,081.04 | 3,143.89 | 0.0M |
| 2025-03-13 | 3,106.17 | 3,119.02 | 3,075.65 | 3,094.84 | 0.0M |
| 2025-03-12 | 3,081.74 | 3,123.43 | 3,081.74 | 3,109.62 | 0.0M |
| 2025-03-11 | 3,121.99 | 3,145.99 | 3,063.07 | 3,069.70 | 0.0M |
| 2025-03-10 | 3,164.28 | 3,181.52 | 3,101.91 | 3,120.95 | 0.0M |
| 2025-03-07 | 3,214.15 | 3,214.15 | 3,139.18 | 3,160.54 | 0.0M |
| 2025-03-06 | 3,167.82 | 3,222.84 | 3,167.82 | 3,215.88 | 0.0M |
| 2025-03-05 | 3,056.49 | 3,181.82 | 3,053.98 | 3,166.71 | 0.0M |
| 2025-03-04 | 3,165.78 | 3,165.78 | 3,054.32 | 3,055.42 | 0.0M |
| 2025-03-03 | 3,093.89 | 3,188.32 | 3,089.53 | 3,166.46 | 0.0M |
| 2025-02-28 | 3,093.47 | 3,093.47 | 3,061.41 | 3,092.10 | 0.0M |
| 2025-02-27 | 3,125.07 | 3,125.07 | 3,072.91 | 3,096.10 | 0.0M |
| 2025-02-26 | 3,079.39 | 3,131.90 | 3,079.39 | 3,125.55 | 0.0M |
| 2025-02-25 | 3,071.18 | 3,100.16 | 3,064.95 | 3,079.53 | 0.0M |
| 2025-02-24 | 3,058.60 | 3,092.61 | 3,055.08 | 3,077.41 | 0.0M |
| 2025-02-21 | 3,057.87 | 3,071.23 | 3,048.08 | 3,058.50 | 0.0M |
| 2025-02-20 | 3,069.41 | 3,092.10 | 3,052.62 | 3,055.37 | 0.0M |
| 2025-02-19 | 3,126.04 | 3,136.60 | 3,066.86 | 3,069.02 | 0.0M |
| 2025-02-18 | 3,120.54 | 3,131.62 | 3,105.30 | 3,126.37 | 0.0M |
| 2025-02-17 | 3,078.41 | 3,118.17 | 3,077.06 | 3,117.08 | 0.0M |
| 2025-02-14 | 3,088.87 | 3,088.87 | 3,072.28 | 3,078.11 | 0.0M |
| 2025-02-13 | 3,030.67 | 3,095.58 | 3,030.67 | 3,094.94 | 0.0M |
| 2025-02-12 | 3,022.53 | 3,035.04 | 3,011.47 | 3,029.99 | 0.0M |
| 2025-02-11 | 3,004.03 | 3,022.15 | 3,000.08 | 3,021.89 | 0.0M |
| 2025-02-10 | 2,986.38 | 3,007.26 | 2,986.38 | 3,004.06 | 0.0M |
| 2025-02-07 | 2,999.00 | 3,005.49 | 2,980.93 | 2,984.45 | 0.0M |
| 2025-02-06 | 2,957.12 | 3,000.24 | 2,957.12 | 2,998.80 | 0.0M |
| 2025-02-05 | 2,942.45 | 2,956.65 | 2,928.67 | 2,956.65 | 0.0M |
| 2025-02-04 | 2,935.96 | 2,946.31 | 2,915.24 | 2,944.55 | 0.0M |
| 2025-02-03 | 2,978.10 | 2,978.96 | 2,910.75 | 2,935.71 | 0.0M |
| 2025-01-31 | 2,983.47 | 2,989.08 | 2,973.96 | 2,978.47 | 0.0M |
| 2025-01-30 | 2,962.52 | 2,981.09 | 2,962.52 | 2,980.76 | 0.0M |
| 2025-01-29 | 2,931.58 | 2,966.03 | 2,931.58 | 2,961.47 | 0.0M |
| 2025-01-28 | 2,912.64 | 2,936.85 | 2,908.26 | 2,931.04 | 0.0M |
| 2025-01-27 | 2,919.93 | 2,925.56 | 2,885.37 | 2,912.63 | 0.0M |
| 2025-01-24 | 2,924.04 | 2,937.68 | 2,915.79 | 2,920.53 | 0.0M |
| 2025-01-23 | 2,903.89 | 2,919.84 | 2,900.22 | 2,917.92 | 0.0M |
| 2025-01-22 | 2,877.37 | 2,911.44 | 2,877.37 | 2,901.12 | 0.0M |
| 2025-01-21 | 2,871.83 | 2,877.33 | 2,862.92 | 2,876.97 | 0.0M |
| 2025-01-20 | 2,862.62 | 2,880.95 | 2,855.69 | 2,873.16 | 0.0M |
| 2025-01-17 | 2,836.86 | 2,865.06 | 2,836.86 | 2,861.73 | 0.0M |
| 2025-01-16 | 2,836.41 | 2,841.40 | 2,822.81 | 2,832.70 | 0.0M |
| 2025-01-15 | 2,789.91 | 2,835.79 | 2,789.91 | 2,829.19 | 0.0M |
| 2025-01-14 | 2,772.32 | 2,802.48 | 2,772.32 | 2,788.46 | 0.0M |
| 2025-01-13 | 2,782.93 | 2,782.93 | 2,760.79 | 2,771.24 | 0.0M |
| 2025-01-10 | 2,800.47 | 2,811.40 | 2,782.24 | 2,784.36 | 0.0M |
| 2025-01-09 | 2,800.20 | 2,804.97 | 2,791.68 | 2,801.28 | 0.0M |
| 2025-01-08 | 2,811.34 | 2,827.41 | 2,794.14 | 2,805.22 | 0.0M |
| 2025-01-07 | 2,791.55 | 2,814.73 | 2,782.50 | 2,812.10 | 0.0M |
| 2025-01-06 | 2,749.71 | 2,794.91 | 2,749.71 | 2,791.86 | 0.0M |
| 2025-01-03 | 2,762.93 | 2,766.12 | 2,744.15 | 2,748.58 | 0.0M |
| 2025-01-02 | 2,748.94 | 2,764.30 | 2,738.49 | 2,764.30 | 0.0M |
| 2025-01-01 | 2,750.90 | 2,750.90 | 2,750.90 | 2,750.90 | 0.0M |