5,015.02
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 | 4,976.33 | 5,018.53 | 4,973.69 | 5,015.02 | 78.1M |
| 2025-09-25 | 4,996.84 | 4,996.84 | 4,970.56 | 4,976.34 | 81.6M |
| 2025-09-24 | 4,982.96 | 5,005.39 | 4,958.66 | 4,996.84 | 77.5M |
| 2025-09-23 | 4,982.84 | 5,007.12 | 4,981.95 | 4,982.95 | 80.5M |
| 2025-09-22 | 4,977.84 | 4,987.78 | 4,964.45 | 4,982.83 | 72.8M |
| 2025-09-19 | 4,987.03 | 4,999.25 | 4,973.19 | 4,977.84 | 217.8M |
| 2025-09-18 | 4,976.16 | 4,996.08 | 4,976.12 | 4,987.03 | 78.5M |
| 2025-09-17 | 4,967.22 | 4,995.82 | 4,967.20 | 4,976.16 | 70.9M |
| 2025-09-16 | 5,011.32 | 5,014.57 | 4,967.22 | 4,967.22 | 84.5M |
| 2025-09-15 | 5,013.96 | 5,029.49 | 5,003.41 | 5,011.32 | 75.3M |
| 2025-09-12 | 5,022.99 | 5,045.29 | 5,013.96 | 5,013.96 | 71.0M |
| 2025-09-11 | 4,983.30 | 5,022.99 | 4,983.30 | 5,022.99 | 73.7M |
| 2025-09-10 | 4,994.77 | 5,018.05 | 4,982.29 | 4,983.30 | 99.1M |
| 2025-09-09 | 4,986.48 | 5,002.78 | 4,985.86 | 4,994.77 | 72.9M |
| 2025-09-08 | 4,977.90 | 4,993.31 | 4,969.71 | 4,986.48 | 57.7M |
| 2025-09-05 | 4,979.95 | 5,000.81 | 4,971.05 | 4,977.90 | 65.1M |
| 2025-09-04 | 4,957.56 | 4,987.46 | 4,945.47 | 4,979.95 | 66.2M |
| 2025-09-03 | 4,923.85 | 4,957.81 | 4,917.75 | 4,957.56 | 89.5M |
| 2025-09-02 | 4,974.38 | 4,974.46 | 4,919.73 | 4,923.85 | 99.0M |
| 2025-09-01 | 4,968.81 | 4,990.10 | 4,965.85 | 4,974.38 | 51.2M |
| 2025-08-29 | 4,986.53 | 4,988.79 | 4,964.59 | 4,968.81 | 86.8M |
| 2025-08-28 | 5,007.71 | 5,014.11 | 4,981.14 | 4,986.53 | 68.0M |
| 2025-08-27 | 5,014.22 | 5,033.29 | 4,994.02 | 5,007.71 | 71.7M |
| 2025-08-26 | 5,046.45 | 5,049.03 | 5,006.44 | 5,014.22 | 140.2M |
| 2025-08-22 | 5,035.87 | 5,063.77 | 5,024.00 | 5,046.45 | 69.2M |
| 2025-08-21 | 5,026.83 | 5,035.87 | 5,008.91 | 5,035.87 | 57.2M |
| 2025-08-20 | 4,974.80 | 5,032.99 | 4,962.16 | 5,026.83 | 71.5M |
| 2025-08-19 | 4,957.13 | 4,979.23 | 4,956.20 | 4,974.80 | 65.1M |
| 2025-08-18 | 4,948.35 | 4,961.98 | 4,941.91 | 4,957.13 | 68.5M |
| 2025-08-15 | 4,968.89 | 4,992.01 | 4,943.77 | 4,948.35 | 84.1M |
| 2025-08-14 | 4,963.85 | 4,969.00 | 4,947.21 | 4,968.89 | 71.9M |
| 2025-08-13 | 4,955.41 | 4,974.46 | 4,951.92 | 4,963.85 | 80.3M |
| 2025-08-12 | 4,947.46 | 4,967.56 | 4,940.97 | 4,955.41 | 73.7M |
| 2025-08-11 | 4,932.96 | 4,951.63 | 4,931.13 | 4,947.46 | 70.6M |
| 2025-08-08 | 4,935.14 | 4,947.92 | 4,923.91 | 4,932.96 | 75.9M |
| 2025-08-07 | 4,966.75 | 4,966.75 | 4,925.79 | 4,935.14 | 98.0M |
| 2025-08-06 | 4,955.67 | 4,977.27 | 4,955.59 | 4,966.75 | 104.2M |
| 2025-08-05 | 4,947.25 | 4,973.36 | 4,947.22 | 4,955.67 | 98.7M |
| 2025-08-04 | 4,913.32 | 4,947.48 | 4,913.02 | 4,947.25 | 117.7M |
| 2025-08-01 | 4,949.42 | 4,949.46 | 4,892.12 | 4,913.32 | 94.9M |
| 2025-07-31 | 4,948.38 | 4,979.42 | 4,936.93 | 4,949.42 | 118.1M |
| 2025-07-30 | 4,948.88 | 4,953.68 | 4,926.85 | 4,948.38 | 89.0M |
| 2025-07-29 | 4,924.46 | 4,964.38 | 4,921.27 | 4,948.88 | 81.5M |
| 2025-07-28 | 4,947.51 | 4,973.90 | 4,912.77 | 4,924.46 | 66.4M |
| 2025-07-25 | 4,958.41 | 4,959.97 | 4,933.31 | 4,947.51 | 98.6M |
| 2025-07-24 | 4,917.07 | 4,968.48 | 4,916.83 | 4,958.41 | 101.4M |
| 2025-07-23 | 4,897.16 | 4,927.15 | 4,896.94 | 4,917.07 | 86.0M |
| 2025-07-22 | 4,892.74 | 4,903.52 | 4,882.01 | 4,897.16 | 73.5M |
| 2025-07-21 | 4,880.49 | 4,892.74 | 4,872.38 | 4,892.74 | 68.7M |
| 2025-07-18 | 4,867.51 | 4,890.65 | 4,867.51 | 4,880.49 | 73.4M |
| 2025-07-17 | 4,841.91 | 4,872.78 | 4,841.90 | 4,867.51 | 78.0M |
| 2025-07-16 | 4,849.20 | 4,866.84 | 4,841.91 | 4,841.91 | 68.6M |
| 2025-07-15 | 4,880.63 | 4,889.63 | 4,849.20 | 4,849.20 | 81.5M |
| 2025-07-14 | 4,850.09 | 4,880.84 | 4,844.13 | 4,880.63 | 62.9M |
| 2025-07-11 | 4,869.87 | 4,872.53 | 4,838.44 | 4,850.09 | 67.5M |
| 2025-07-10 | 4,813.40 | 4,870.97 | 4,813.40 | 4,869.87 | 77.1M |
| 2025-07-09 | 4,807.76 | 4,824.75 | 4,807.59 | 4,813.40 | 76.1M |
| 2025-07-08 | 4,783.24 | 4,807.76 | 4,781.40 | 4,807.76 | 82.0M |
| 2025-07-07 | 4,791.93 | 4,800.90 | 4,779.69 | 4,783.24 | 57.3M |
| 2025-07-04 | 4,794.72 | 4,795.76 | 4,770.70 | 4,791.93 | 55.9M |
| 2025-07-03 | 4,765.22 | 4,800.54 | 4,765.18 | 4,794.72 | 82.3M |
| 2025-07-02 | 4,778.43 | 4,800.59 | 4,746.49 | 4,765.22 | 134.8M |
| 2025-07-01 | 4,763.66 | 4,780.50 | 4,745.85 | 4,778.43 | 93.3M |
| 2025-06-30 | 4,784.82 | 4,794.91 | 4,763.66 | 4,763.66 | 88.8M |
| 2025-06-27 | 4,748.31 | 4,784.82 | 4,748.23 | 4,784.82 | 88.3M |
| 2025-06-26 | 4,735.41 | 4,758.05 | 4,729.68 | 4,748.31 | 93.7M |
| 2025-06-25 | 4,757.44 | 4,775.04 | 4,734.38 | 4,735.41 | 86.4M |
| 2025-06-24 | 4,753.53 | 4,793.25 | 4,753.53 | 4,757.44 | 116.4M |
| 2025-06-23 | 4,762.30 | 4,768.06 | 4,743.91 | 4,753.53 | 87.0M |
| 2025-06-20 | 4,769.11 | 4,801.15 | 4,761.37 | 4,762.30 | 245.6M |
| 2025-06-19 | 4,799.21 | 4,799.37 | 4,767.76 | 4,769.11 | 69.4M |
| 2025-06-18 | 4,793.46 | 4,806.78 | 4,785.06 | 4,799.21 | 85.3M |
| 2025-06-17 | 4,815.02 | 4,815.02 | 4,780.95 | 4,793.46 | 96.1M |
| 2025-06-16 | 4,801.08 | 4,830.58 | 4,801.08 | 4,815.02 | 92.3M |
| 2025-06-13 | 4,822.85 | 4,829.49 | 4,786.51 | 4,801.08 | 88.6M |
| 2025-06-12 | 4,812.43 | 4,829.04 | 4,799.38 | 4,822.85 | 100.8M |
| 2025-06-11 | 4,806.53 | 4,823.04 | 4,803.77 | 4,812.43 | 89.5M |
| 2025-06-10 | 4,793.87 | 4,823.97 | 4,793.87 | 4,806.53 | 89.5M |
| 2025-06-09 | 4,793.30 | 4,800.10 | 4,783.10 | 4,793.87 | 69.5M |
| 2025-06-06 | 4,778.75 | 4,799.64 | 4,775.60 | 4,793.30 | 79.4M |
| 2025-06-05 | 4,775.04 | 4,793.15 | 4,763.22 | 4,778.75 | 85.9M |
| 2025-06-04 | 4,766.88 | 4,785.33 | 4,764.29 | 4,775.04 | 94.7M |
| 2025-06-03 | 4,762.01 | 4,775.70 | 4,741.42 | 4,766.88 | 89.9M |
| 2025-06-02 | 4,761.02 | 4,770.72 | 4,738.18 | 4,762.01 | 84.8M |
| 2025-05-30 | 4,731.59 | 4,770.82 | 4,731.15 | 4,761.02 | 179.0M |
| 2025-05-29 | 4,735.43 | 4,761.23 | 4,726.94 | 4,731.59 | 80.0M |
| 2025-05-28 | 4,762.16 | 4,774.67 | 4,735.43 | 4,735.43 | 85.3M |
| 2025-05-27 | 4,727.20 | 4,785.94 | 4,727.20 | 4,762.16 | 105.8M |
| 2025-05-23 | 4,739.24 | 4,760.16 | 4,664.79 | 4,727.20 | 118.3M |
| 2025-05-22 | 4,765.27 | 4,765.27 | 4,712.60 | 4,739.24 | 92.5M |
| 2025-05-21 | 4,766.12 | 4,771.75 | 4,753.15 | 4,765.27 | 100.2M |
| 2025-05-20 | 4,721.41 | 4,769.59 | 4,720.71 | 4,766.12 | 106.2M |
| 2025-05-19 | 4,713.84 | 4,721.41 | 4,673.58 | 4,721.41 | 92.8M |
| 2025-05-16 | 4,686.68 | 4,720.56 | 4,686.68 | 4,713.84 | 108.9M |
| 2025-05-15 | 4,661.21 | 4,686.83 | 4,633.11 | 4,686.68 | 114.2M |
| 2025-05-14 | 4,667.83 | 4,677.73 | 4,647.37 | 4,661.21 | 103.6M |
| 2025-05-13 | 4,666.27 | 4,679.10 | 4,654.96 | 4,667.83 | 85.4M |
| 2025-05-12 | 4,641.21 | 4,688.82 | 4,637.30 | 4,666.27 | 102.2M |
| 2025-05-09 | 4,628.37 | 4,655.67 | 4,628.29 | 4,641.21 | 83.0M |
| 2025-05-08 | 4,640.48 | 4,668.57 | 4,619.23 | 4,628.37 | 102.1M |
| 2025-05-07 | 4,659.53 | 4,660.81 | 4,626.34 | 4,640.48 | 106.6M |
| 2025-05-06 | 4,655.66 | 4,682.31 | 4,642.55 | 4,659.53 | 110.9M |
| 2025-05-02 | 4,605.10 | 4,668.94 | 4,605.07 | 4,655.66 | 111.4M |
| 2025-05-01 | 4,599.98 | 4,608.36 | 4,585.91 | 4,605.10 | 62.2M |
| 2025-04-30 | 4,581.38 | 4,599.98 | 4,563.77 | 4,599.98 | 158.2M |
| 2025-04-29 | 4,556.78 | 4,584.58 | 4,550.84 | 4,581.38 | 89.7M |
| 2025-04-28 | 4,552.40 | 4,574.51 | 4,552.39 | 4,556.78 | 75.6M |
| 2025-04-25 | 4,547.16 | 4,566.55 | 4,541.98 | 4,552.40 | 84.7M |
| 2025-04-24 | 4,545.48 | 4,551.07 | 4,523.15 | 4,547.16 | 102.6M |
| 2025-04-23 | 4,505.46 | 4,578.91 | 4,505.37 | 4,545.48 | 117.5M |
| 2025-04-22 | 4,478.22 | 4,509.91 | 4,471.96 | 4,505.46 | 108.1M |
| 2025-04-17 | 4,477.98 | 4,488.66 | 4,436.42 | 4,478.22 | 83.7M |
| 2025-04-16 | 4,464.06 | 4,480.48 | 4,425.95 | 4,477.98 | 98.8M |
| 2025-04-15 | 4,399.75 | 4,468.04 | 4,399.58 | 4,464.06 | 106.2M |
| 2025-04-14 | 4,305.39 | 4,412.67 | 4,305.32 | 4,399.75 | 91.8M |
| 2025-04-11 | 4,279.51 | 4,325.14 | 4,249.95 | 4,305.39 | 120.5M |
| 2025-04-10 | 4,151.39 | 4,413.14 | 4,151.39 | 4,279.51 | 161.5M |
| 2025-04-09 | 4,275.60 | 4,275.60 | 4,109.05 | 4,151.39 | 172.4M |
| 2025-04-08 | 4,161.10 | 4,314.44 | 4,161.09 | 4,275.60 | 149.8M |
| 2025-04-07 | 4,348.86 | 4,348.86 | 4,078.09 | 4,161.10 | 216.8M |
| 2025-04-04 | 4,574.55 | 4,574.60 | 4,331.70 | 4,348.86 | 187.9M |
| 2025-04-03 | 4,646.48 | 4,646.51 | 4,563.75 | 4,574.55 | 137.8M |
| 2025-04-02 | 4,657.82 | 4,657.89 | 4,611.81 | 4,646.48 | 74.8M |
| 2025-04-01 | 4,630.24 | 4,677.14 | 4,629.86 | 4,657.82 | 86.2M |
| 2025-03-31 | 4,676.46 | 4,676.47 | 4,604.94 | 4,630.24 | 129.7M |
| 2025-03-28 | 4,679.95 | 4,695.93 | 4,664.56 | 4,676.46 | 87.8M |
| 2025-03-27 | 4,693.51 | 4,693.57 | 4,651.45 | 4,679.95 | 84.6M |
| 2025-03-26 | 4,678.95 | 4,706.65 | 4,676.61 | 4,693.51 | 85.9M |
| 2025-03-25 | 4,664.53 | 4,707.52 | 4,664.53 | 4,678.95 | 103.3M |
| 2025-03-24 | 4,671.10 | 4,696.17 | 4,653.93 | 4,664.53 | 79.7M |
| 2025-03-21 | 4,701.73 | 4,701.74 | 4,655.20 | 4,671.10 | 238.6M |
| 2025-03-20 | 4,705.05 | 4,725.44 | 4,682.79 | 4,701.73 | 115.6M |
| 2025-03-19 | 4,704.88 | 4,711.67 | 4,682.82 | 4,705.05 | 103.6M |
| 2025-03-18 | 4,689.92 | 4,716.44 | 4,689.92 | 4,704.88 | 113.7M |
| 2025-03-17 | 4,665.75 | 4,694.08 | 4,661.69 | 4,689.92 | 100.6M |
| 2025-03-14 | 4,614.94 | 4,670.87 | 4,612.69 | 4,665.75 | 92.8M |
| 2025-03-13 | 4,617.17 | 4,637.03 | 4,602.18 | 4,614.94 | 96.2M |
| 2025-03-12 | 4,592.43 | 4,631.40 | 4,592.43 | 4,617.17 | 113.8M |
| 2025-03-11 | 4,645.60 | 4,650.93 | 4,585.10 | 4,592.43 | 134.1M |
| 2025-03-10 | 4,690.49 | 4,702.52 | 4,641.91 | 4,645.60 | 137.5M |
| 2025-03-07 | 4,690.95 | 4,700.38 | 4,659.90 | 4,690.49 | 112.5M |
| 2025-03-06 | 4,726.70 | 4,739.00 | 4,670.54 | 4,690.95 | 124.1M |
| 2025-03-05 | 4,724.52 | 4,768.78 | 4,722.00 | 4,726.70 | 121.0M |
| 2025-03-04 | 4,786.53 | 4,787.71 | 4,718.27 | 4,724.52 | 125.0M |
| 2025-03-03 | 4,754.87 | 4,806.67 | 4,754.87 | 4,786.53 | 120.9M |
| 2025-02-28 | 4,728.57 | 4,756.23 | 4,705.63 | 4,754.87 | 251.4M |
| 2025-02-27 | 4,720.63 | 4,735.42 | 4,693.76 | 4,728.57 | 130.4M |
| 2025-02-26 | 4,687.55 | 4,725.87 | 4,687.55 | 4,720.63 | 116.1M |
| 2025-02-25 | 4,681.40 | 4,710.60 | 4,666.52 | 4,687.55 | 114.5M |
| 2025-02-24 | 4,681.97 | 4,698.18 | 4,657.47 | 4,681.40 | 102.7M |
| 2025-02-21 | 4,683.28 | 4,698.03 | 4,672.60 | 4,681.97 | 110.0M |
| 2025-02-20 | 4,708.99 | 4,709.05 | 4,676.72 | 4,683.28 | 143.9M |
| 2025-02-19 | 4,741.40 | 4,741.99 | 4,701.43 | 4,708.99 | 96.9M |
| 2025-02-18 | 4,743.01 | 4,753.71 | 4,734.96 | 4,741.40 | 83.5M |
| 2025-02-17 | 4,725.48 | 4,743.37 | 4,722.05 | 4,743.01 | 90.0M |
| 2025-02-14 | 4,741.90 | 4,743.49 | 4,718.18 | 4,725.48 | 107.2M |
| 2025-02-13 | 4,762.86 | 4,770.80 | 4,722.32 | 4,741.90 | 95.3M |
| 2025-02-12 | 4,747.56 | 4,764.24 | 4,738.32 | 4,762.86 | 102.8M |
| 2025-02-11 | 4,745.08 | 4,755.27 | 4,733.63 | 4,747.56 | 98.3M |
| 2025-02-10 | 4,708.21 | 4,754.27 | 4,707.56 | 4,745.08 | 83.2M |
| 2025-02-07 | 4,725.71 | 4,727.51 | 4,700.65 | 4,708.21 | 102.2M |
| 2025-02-06 | 4,670.46 | 4,748.30 | 4,670.46 | 4,725.71 | 90.9M |
| 2025-02-05 | 4,642.07 | 4,670.46 | 4,630.82 | 4,670.46 | 85.5M |
| 2025-02-04 | 4,650.55 | 4,650.55 | 4,617.53 | 4,642.07 | 108.1M |
| 2025-02-03 | 4,698.60 | 4,698.60 | 4,616.04 | 4,650.55 | 83.0M |
| 2025-01-31 | 4,682.95 | 4,706.86 | 4,682.92 | 4,698.60 | 127.2M |
| 2025-01-30 | 4,633.44 | 4,687.00 | 4,628.41 | 4,682.95 | 81.0M |
| 2025-01-29 | 4,622.84 | 4,647.78 | 4,614.69 | 4,633.44 | 91.2M |
| 2025-01-28 | 4,603.93 | 4,643.11 | 4,603.83 | 4,622.84 | 81.2M |
| 2025-01-27 | 4,603.36 | 4,609.56 | 4,582.69 | 4,603.93 | 81.0M |
| 2025-01-24 | 4,634.82 | 4,646.98 | 4,597.91 | 4,603.36 | 74.9M |
| 2025-01-23 | 4,625.72 | 4,638.33 | 4,618.78 | 4,634.82 | 100.0M |
| 2025-01-22 | 4,629.02 | 4,648.30 | 4,616.88 | 4,625.72 | 103.7M |
| 2025-01-21 | 4,612.44 | 4,630.04 | 4,610.18 | 4,629.02 | 95.0M |
| 2025-01-20 | 4,607.09 | 4,628.10 | 4,605.38 | 4,612.44 | 77.8M |
| 2025-01-17 | 4,548.93 | 4,621.28 | 4,548.67 | 4,607.09 | 123.0M |
| 2025-01-16 | 4,499.45 | 4,548.93 | 4,499.45 | 4,548.93 | 94.0M |
| 2025-01-15 | 4,437.39 | 4,502.41 | 4,437.30 | 4,499.45 | 122.7M |
| 2025-01-14 | 4,448.45 | 4,461.23 | 4,433.70 | 4,437.39 | 105.5M |
| 2025-01-13 | 4,461.23 | 4,464.11 | 4,432.07 | 4,448.45 | 104.4M |
| 2025-01-10 | 4,502.96 | 4,506.88 | 4,461.08 | 4,461.23 | 101.1M |
| 2025-01-09 | 4,468.08 | 4,503.95 | 4,458.77 | 4,502.96 | 109.3M |
| 2025-01-08 | 4,475.19 | 4,483.92 | 4,438.27 | 4,468.08 | 105.9M |
| 2025-01-07 | 4,482.58 | 4,482.70 | 4,450.54 | 4,475.19 | 88.1M |
| 2025-01-06 | 4,469.85 | 4,483.53 | 4,457.24 | 4,482.58 | 84.7M |
| 2025-01-03 | 4,489.74 | 4,493.24 | 4,467.64 | 4,469.85 | 66.8M |
| 2025-01-02 | 4,447.79 | 4,494.90 | 4,440.61 | 4,489.74 | 53.3M |