98,937.00
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 | 99,249.00 | 100,200.00 | 98,733.00 | 98,937.00 | 0.0M |
| 2025-09-26 | 99,563.00 | 99,590.00 | 97,511.00 | 98,300.00 | 0.0M |
| 2025-09-25 | 102,493.00 | 102,718.00 | 99,705.00 | 100,245.00 | 0.0M |
| 2025-09-24 | 101,192.00 | 102,299.00 | 100,847.00 | 101,890.00 | 0.0M |
| 2025-09-23 | 99,901.00 | 102,471.00 | 99,611.00 | 101,828.00 | 0.0M |
| 2025-09-22 | 98,453.00 | 99,659.00 | 97,343.00 | 99,618.00 | 0.0M |
| 2025-09-19 | 100,225.00 | 100,225.00 | 98,020.00 | 98,020.00 | 0.0M |
| 2025-09-18 | 97,069.90 | 101,200.30 | 97,055.80 | 100,392.30 | 0.0M |
| 2025-09-17 | 95,830.80 | 96,160.10 | 94,831.80 | 95,974.20 | 0.0M |
| 2025-09-16 | 95,486.70 | 96,308.00 | 94,859.80 | 95,006.00 | 0.0M |
| 2025-09-15 | 93,191.80 | 95,795.30 | 93,102.50 | 95,594.70 | 0.0M |
| 2025-09-12 | 92,558.80 | 93,565.80 | 91,786.50 | 92,165.40 | 0.0M |
| 2025-09-11 | 91,390.90 | 92,458.00 | 90,801.80 | 92,009.00 | 0.0M |
| 2025-09-10 | 92,301.20 | 93,226.10 | 91,342.20 | 91,342.20 | 0.0M |
| 2025-09-09 | 93,312.70 | 93,920.40 | 91,862.40 | 92,070.60 | 0.0M |
| 2025-09-08 | 93,961.10 | 94,298.20 | 92,738.90 | 93,241.20 | 0.0M |
| 2025-09-05 | 92,925.20 | 94,534.50 | 92,852.90 | 93,499.20 | 0.0M |
| 2025-09-04 | 90,900.40 | 91,578.00 | 89,977.20 | 90,736.80 | 0.0M |
| 2025-09-03 | 92,994.20 | 94,109.40 | 89,796.00 | 90,107.10 | 0.0M |
| 2025-09-02 | 94,583.00 | 94,673.70 | 91,235.20 | 91,327.90 | 0.0M |
| 2025-09-01 | 94,550.60 | 95,671.80 | 94,550.60 | 94,902.90 | 0.0M |
| 2025-08-29 | 96,608.00 | 96,980.60 | 95,193.60 | 95,274.60 | 0.0M |
| 2025-08-28 | 95,794.30 | 97,945.10 | 95,762.30 | 97,253.00 | 0.0M |
| 2025-08-27 | 95,615.20 | 96,229.00 | 95,078.60 | 95,263.90 | 0.0M |
| 2025-08-26 | 95,976.60 | 96,290.20 | 95,028.50 | 95,625.00 | 0.0M |
| 2025-08-25 | 95,498.80 | 96,196.50 | 95,311.40 | 96,062.30 | 0.0M |
| 2025-08-22 | 91,734.80 | 95,607.80 | 91,730.30 | 95,528.50 | 0.0M |
| 2025-08-21 | 92,135.50 | 92,925.40 | 91,741.70 | 92,020.40 | 0.0M |
| 2025-08-20 | 91,676.80 | 92,448.50 | 90,633.70 | 91,486.90 | 0.0M |
| 2025-08-19 | 91,658.50 | 92,816.40 | 91,657.50 | 92,368.20 | 0.0M |
| 2025-08-18 | 90,993.10 | 91,704.00 | 90,372.60 | 91,626.70 | 0.0M |
| 2025-08-14 | 91,621.70 | 92,066.10 | 90,964.40 | 91,072.80 | 0.0M |
| 2025-08-13 | 92,240.00 | 92,302.70 | 91,157.60 | 91,376.40 | 0.0M |
| 2025-08-12 | 89,833.90 | 92,430.50 | 89,385.00 | 92,163.10 | 0.0M |
| 2025-08-11 | 91,193.80 | 91,308.60 | 89,618.20 | 89,802.00 | 0.0M |
| 2025-08-08 | 89,727.20 | 91,147.80 | 89,727.20 | 90,942.30 | 0.0M |
| 2025-08-07 | 89,585.60 | 90,802.40 | 88,559.60 | 89,517.40 | 0.0M |
| 2025-08-06 | 91,588.70 | 91,834.20 | 89,378.80 | 89,744.90 | 0.0M |
| 2025-08-05 | 92,073.50 | 92,623.10 | 90,161.60 | 91,081.80 | 0.0M |
| 2025-08-04 | 91,310.70 | 92,477.70 | 90,938.70 | 91,393.70 | 0.0M |
| 2025-08-01 | 93,402.20 | 93,950.60 | 90,457.90 | 91,105.80 | 0.0M |
| 2025-07-31 | 95,434.10 | 95,734.60 | 93,543.90 | 94,139.20 | 0.0M |
| 2025-07-30 | 96,090.80 | 96,671.90 | 95,851.40 | 95,851.40 | 0.0M |
| 2025-07-29 | 96,311.50 | 97,475.30 | 95,837.20 | 95,937.40 | 0.0M |
| 2025-07-28 | 95,946.20 | 96,690.20 | 95,542.20 | 95,764.00 | 0.0M |
| 2025-07-25 | 94,885.20 | 95,233.80 | 93,524.10 | 93,616.00 | 0.0M |
| 2025-07-24 | 108,478.10 | 108,478.10 | 93,431.80 | 94,397.40 | 0.0M |
| 2025-07-23 | 110,123.70 | 110,239.90 | 107,835.90 | 108,216.50 | 0.0M |
| 2025-07-22 | 111,311.60 | 112,691.70 | 109,932.50 | 111,923.10 | 0.0M |
| 2025-07-21 | 112,433.10 | 113,113.10 | 111,982.30 | 112,868.90 | 0.0M |
| 2025-07-18 | 111,448.40 | 112,546.50 | 111,068.70 | 112,010.20 | 0.0M |
| 2025-07-17 | 110,895.40 | 112,335.80 | 110,343.90 | 111,120.70 | 0.0M |
| 2025-07-16 | 108,143.20 | 110,426.10 | 107,352.70 | 108,669.10 | 0.0M |
| 2025-07-15 | 110,303.90 | 111,538.20 | 110,001.90 | 110,455.50 | 0.0M |
| 2025-07-14 | 109,272.40 | 110,178.80 | 108,767.70 | 109,783.00 | 0.0M |
| 2025-07-11 | 112,982.50 | 113,056.30 | 110,887.80 | 111,310.80 | 0.0M |
| 2025-07-10 | 110,732.30 | 113,498.20 | 110,200.60 | 113,498.20 | 0.0M |
| 2025-07-09 | 111,102.80 | 111,936.90 | 109,389.30 | 109,802.70 | 0.0M |
| 2025-07-08 | 109,862.90 | 112,330.00 | 109,123.50 | 111,737.40 | 0.0M |
| 2025-07-07 | 109,214.40 | 110,446.80 | 108,847.30 | 109,898.00 | 0.0M |
| 2025-07-04 | 109,829.30 | 110,056.80 | 108,675.60 | 109,621.70 | 0.0M |
| 2025-07-03 | 109,217.60 | 110,711.70 | 108,950.70 | 110,708.40 | 0.0M |
| 2025-07-02 | 105,983.10 | 108,721.30 | 105,795.00 | 108,704.10 | 0.0M |
| 2025-07-01 | 105,812.00 | 105,902.70 | 104,180.50 | 104,853.50 | 0.0M |
| 2025-06-30 | 107,654.30 | 108,741.30 | 106,260.40 | 106,505.80 | 0.0M |
| 2025-06-27 | 106,092.10 | 106,310.70 | 104,912.80 | 105,534.60 | 0.0M |
| 2025-06-26 | 104,904.70 | 105,924.20 | 104,691.40 | 105,658.20 | 0.0M |
| 2025-06-25 | 106,070.00 | 106,104.70 | 103,304.30 | 103,735.10 | 0.0M |
| 2025-06-24 | 105,475.20 | 105,669.30 | 104,433.10 | 105,317.90 | 0.0M |
| 2025-06-23 | 101,495.10 | 102,970.80 | 101,238.40 | 102,599.10 | 0.0M |
| 2025-06-20 | 103,282.90 | 104,519.90 | 101,808.60 | 102,249.80 | 0.0M |
| 2025-06-19 | 103,258.80 | 103,622.40 | 102,375.40 | 102,434.40 | 0.0M |
| 2025-06-18 | 103,851.80 | 104,859.40 | 102,911.40 | 104,447.00 | 0.0M |
| 2025-06-17 | 104,173.30 | 105,233.80 | 103,449.30 | 104,032.60 | 0.0M |
| 2025-06-16 | 104,630.60 | 105,231.60 | 104,128.00 | 104,943.80 | 0.0M |
| 2025-06-13 | 102,663.80 | 104,859.50 | 102,663.80 | 104,569.90 | 0.0M |
| 2025-06-12 | 106,190.60 | 106,859.60 | 104,888.00 | 105,896.60 | 0.0M |
| 2025-06-11 | 107,514.00 | 108,720.40 | 106,960.40 | 108,288.80 | 0.0M |
| 2025-06-10 | 106,365.20 | 107,751.60 | 105,338.10 | 107,640.20 | 0.0M |
| 2025-06-09 | 103,636.50 | 106,997.50 | 103,577.00 | 106,238.70 | 0.0M |
| 2025-06-06 | 103,026.20 | 104,409.20 | 102,678.50 | 103,887.10 | 0.0M |
| 2025-06-05 | 103,094.90 | 104,769.30 | 103,094.90 | 104,426.40 | 0.0M |
| 2025-06-04 | 97,318.40 | 103,932.00 | 97,318.40 | 103,339.60 | 0.0M |
| 2025-06-03 | 93,677.50 | 95,677.10 | 92,419.20 | 95,577.80 | 0.0M |
| 2025-06-02 | 93,549.40 | 93,875.80 | 92,491.00 | 93,082.80 | 0.0M |
| 2025-05-30 | 95,250.50 | 96,628.80 | 94,729.00 | 94,786.20 | 0.0M |
| 2025-05-29 | 97,113.30 | 98,943.80 | 95,467.70 | 95,983.20 | 0.0M |
| 2025-05-28 | 95,229.90 | 96,525.40 | 95,190.20 | 95,683.50 | 0.0M |
| 2025-05-27 | 94,852.70 | 96,944.60 | 94,487.40 | 95,915.10 | 0.0M |
| 2025-05-26 | 94,680.20 | 94,912.60 | 94,195.80 | 94,912.60 | 0.0M |
| 2025-05-23 | 95,362.30 | 96,378.00 | 91,348.30 | 92,432.40 | 0.0M |
| 2025-05-22 | 95,894.10 | 96,883.70 | 95,432.40 | 95,448.40 | 0.0M |
| 2025-05-21 | 96,468.50 | 97,250.10 | 95,885.50 | 97,137.40 | 0.0M |
| 2025-05-20 | 97,307.80 | 98,043.80 | 96,872.50 | 97,350.90 | 0.0M |
| 2025-05-19 | 97,018.60 | 97,292.70 | 96,019.00 | 96,748.70 | 0.0M |
| 2025-05-16 | 98,451.80 | 98,968.50 | 97,575.00 | 97,970.10 | 0.0M |
| 2025-05-15 | 98,497.70 | 99,085.50 | 97,744.50 | 98,399.20 | 0.0M |
| 2025-05-14 | 99,321.90 | 99,661.30 | 97,539.90 | 98,719.00 | 0.0M |
| 2025-05-13 | 97,434.80 | 98,988.50 | 96,572.80 | 98,988.50 | 0.0M |
| 2025-05-12 | 94,678.10 | 97,889.00 | 94,678.10 | 97,196.40 | 0.0M |
| 2025-05-09 | 91,491.20 | 93,095.80 | 91,299.70 | 92,642.10 | 0.0M |
| 2025-05-08 | 89,171.70 | 91,597.40 | 88,929.20 | 90,319.70 | 0.0M |
| 2025-05-07 | 88,038.80 | 88,966.50 | 87,906.90 | 88,509.60 | 0.0M |
| 2025-05-06 | 89,344.70 | 89,735.80 | 87,656.20 | 88,370.70 | 0.0M |
| 2025-05-05 | 90,469.80 | 90,983.70 | 89,358.50 | 89,482.70 | 0.0M |
| 2025-05-02 | 88,565.60 | 90,431.10 | 88,526.40 | 90,377.40 | 0.0M |
| 2025-04-30 | 87,911.80 | 88,891.70 | 85,429.30 | 87,106.50 | 0.0M |
| 2025-04-29 | 87,677.60 | 88,725.00 | 87,024.50 | 87,823.10 | 0.0M |
| 2025-04-28 | 88,170.90 | 89,319.90 | 87,565.70 | 87,692.10 | 0.0M |
| 2025-04-25 | 88,591.00 | 88,911.00 | 87,032.80 | 88,059.40 | 0.0M |
| 2025-04-24 | 85,207.80 | 88,719.80 | 84,886.60 | 87,479.70 | 0.0M |
| 2025-04-23 | 82,183.50 | 85,393.30 | 82,183.50 | 84,513.20 | 0.0M |
| 2025-04-22 | 79,849.90 | 80,617.20 | 78,878.00 | 80,413.30 | 0.0M |
| 2025-04-17 | 80,794.20 | 81,272.50 | 79,381.00 | 80,001.20 | 0.0M |
| 2025-04-16 | 79,616.10 | 80,692.10 | 79,286.00 | 80,503.10 | 0.0M |
| 2025-04-15 | 80,257.70 | 81,486.60 | 80,210.20 | 81,323.50 | 0.0M |
| 2025-04-14 | 80,173.00 | 81,302.80 | 79,351.40 | 79,835.10 | 0.0M |
| 2025-04-11 | 77,155.40 | 78,700.20 | 75,650.90 | 77,931.20 | 0.0M |
| 2025-04-10 | 74,057.60 | 82,243.70 | 74,034.90 | 75,912.50 | 0.0M |
| 2025-04-09 | 75,796.10 | 76,178.90 | 72,775.90 | 73,921.50 | 0.0M |
| 2025-04-08 | 76,442.60 | 78,159.70 | 74,402.00 | 76,668.60 | 0.0M |
| 2025-04-07 | 75,777.30 | 79,752.20 | 70,576.00 | 74,626.70 | 0.0M |
| 2025-04-04 | 79,185.40 | 79,989.60 | 74,481.50 | 76,127.50 | 0.0M |
| 2025-04-03 | 84,126.30 | 86,011.10 | 80,701.40 | 80,919.40 | 0.0M |
| 2025-04-02 | 87,346.30 | 87,801.20 | 85,692.80 | 86,815.50 | 0.0M |
| 2025-04-01 | 88,169.40 | 88,247.20 | 86,277.70 | 87,625.00 | 0.0M |
| 2025-03-31 | 87,573.80 | 88,066.10 | 86,001.10 | 86,748.50 | 0.0M |
| 2025-03-28 | 91,628.60 | 91,863.70 | 89,204.60 | 89,204.60 | 0.0M |
| 2025-03-27 | 91,824.00 | 92,832.00 | 90,868.10 | 92,177.30 | 0.0M |
| 2025-03-26 | 96,410.70 | 96,768.90 | 92,902.40 | 93,036.00 | 0.0M |
| 2025-03-25 | 96,113.60 | 97,374.50 | 95,342.70 | 96,334.30 | 0.0M |
| 2025-03-24 | 95,884.10 | 96,467.30 | 94,524.60 | 96,020.40 | 0.0M |
| 2025-03-21 | 96,122.90 | 96,214.00 | 93,611.20 | 94,927.40 | 0.0M |
| 2025-03-20 | 99,700.70 | 99,922.30 | 96,797.40 | 96,797.40 | 0.0M |
| 2025-03-19 | 98,916.60 | 100,032.10 | 98,211.80 | 99,869.60 | 0.0M |
| 2025-03-18 | 98,528.90 | 101,577.00 | 98,214.80 | 99,682.00 | 0.0M |
| 2025-03-17 | 96,849.20 | 97,809.00 | 96,312.40 | 97,589.10 | 0.0M |
| 2025-03-14 | 94,379.80 | 96,719.00 | 94,123.10 | 96,598.00 | 0.0M |
| 2025-03-13 | 94,150.90 | 95,226.30 | 92,888.90 | 94,091.40 | 0.0M |
| 2025-03-12 | 94,903.00 | 96,200.80 | 94,305.70 | 95,035.40 | 0.0M |
| 2025-03-11 | 96,969.00 | 98,438.50 | 93,923.20 | 94,346.70 | 0.0M |
| 2025-03-10 | 99,822.00 | 100,129.60 | 96,376.10 | 97,245.30 | 0.0M |
| 2025-03-07 | 99,154.40 | 99,154.40 | 97,074.40 | 98,475.60 | 0.0M |
| 2025-03-06 | 97,699.20 | 100,147.70 | 97,108.50 | 99,528.00 | 0.0M |
| 2025-03-05 | 94,469.00 | 97,207.80 | 94,224.10 | 96,232.70 | 0.0M |
| 2025-03-04 | 97,181.90 | 97,181.90 | 91,958.40 | 92,077.40 | 0.0M |
| 2025-03-03 | 98,627.90 | 100,022.50 | 97,411.90 | 98,971.30 | 0.0M |
| 2025-02-28 | 98,684.50 | 99,683.30 | 97,701.60 | 98,893.50 | 0.0M |
| 2025-02-27 | 103,151.20 | 103,151.20 | 100,638.40 | 100,655.00 | 0.0M |
| 2025-02-26 | 105,677.50 | 105,730.20 | 103,626.70 | 103,929.70 | 0.0M |
| 2025-02-25 | 106,645.70 | 106,883.30 | 105,383.20 | 105,968.00 | 0.0M |
| 2025-02-24 | 109,248.70 | 109,248.70 | 106,865.70 | 107,939.50 | 0.0M |
| 2025-02-21 | 109,514.80 | 110,216.30 | 108,716.70 | 109,150.90 | 0.0M |
| 2025-02-20 | 104,735.20 | 108,709.40 | 103,835.80 | 107,670.40 | 0.0M |
| 2025-02-19 | 101,683.40 | 104,647.40 | 101,683.40 | 103,689.20 | 0.0M |
| 2025-02-18 | 99,152.80 | 99,186.90 | 97,853.90 | 98,583.10 | 0.0M |
| 2025-02-17 | 99,078.50 | 99,516.50 | 98,733.10 | 98,974.10 | 0.0M |
| 2025-02-14 | 97,804.00 | 99,501.40 | 97,597.70 | 99,090.80 | 0.0M |
| 2025-02-13 | 97,780.40 | 98,294.70 | 96,514.00 | 97,991.50 | 0.0M |
| 2025-02-12 | 95,156.90 | 95,989.80 | 94,201.60 | 95,749.10 | 0.0M |
| 2025-02-11 | 93,757.50 | 95,258.30 | 93,622.50 | 95,202.00 | 0.0M |
| 2025-02-10 | 94,385.80 | 94,386.60 | 93,394.10 | 93,847.50 | 0.0M |
| 2025-02-07 | 94,203.10 | 94,654.70 | 93,532.00 | 93,586.90 | 0.0M |
| 2025-02-06 | 91,717.90 | 93,741.70 | 91,387.70 | 93,355.20 | 0.0M |
| 2025-02-05 | 92,380.90 | 92,836.50 | 90,632.20 | 91,949.80 | 0.0M |
| 2025-02-04 | 93,102.40 | 93,817.70 | 92,343.00 | 93,207.50 | 0.0M |
| 2025-02-03 | 90,725.30 | 92,081.60 | 89,709.00 | 91,629.90 | 0.0M |
| 2025-01-31 | 92,490.70 | 94,067.20 | 92,282.40 | 93,904.10 | 0.0M |
| 2025-01-30 | 97,133.60 | 97,133.60 | 91,353.60 | 91,629.80 | 0.0M |
| 2025-01-29 | 100,348.20 | 100,573.00 | 98,767.00 | 99,199.20 | 0.0M |
| 2025-01-28 | 99,741.50 | 101,203.90 | 98,398.40 | 98,417.40 | 0.0M |
| 2025-01-27 | 99,602.30 | 101,595.10 | 97,516.20 | 100,629.70 | 0.0M |
| 2025-01-24 | 100,743.70 | 102,567.90 | 100,397.60 | 100,814.90 | 0.0M |
| 2025-01-23 | 100,873.80 | 102,153.40 | 100,565.70 | 101,434.00 | 0.0M |
| 2025-01-22 | 100,862.30 | 102,462.90 | 100,678.10 | 101,644.20 | 0.0M |
| 2025-01-21 | 101,495.10 | 102,260.90 | 101,116.50 | 101,580.00 | 0.0M |
| 2025-01-20 | 101,926.60 | 102,184.80 | 100,492.60 | 101,720.90 | 0.0M |
| 2025-01-17 | 100,133.70 | 101,542.90 | 99,962.10 | 101,353.50 | 0.0M |
| 2025-01-16 | 100,730.40 | 100,872.60 | 99,037.40 | 99,780.30 | 0.0M |
| 2025-01-15 | 97,281.00 | 99,487.20 | 96,641.00 | 98,985.70 | 0.0M |
| 2025-01-14 | 97,331.70 | 98,708.90 | 96,761.00 | 96,761.00 | 0.0M |
| 2025-01-13 | 97,148.80 | 97,632.70 | 95,309.60 | 96,743.00 | 0.0M |
| 2025-01-10 | 100,239.20 | 101,013.10 | 98,965.80 | 98,965.80 | 0.0M |
| 2025-01-09 | 100,489.40 | 100,877.80 | 99,965.30 | 100,501.30 | 0.0M |
| 2025-01-08 | 104,515.70 | 104,586.70 | 101,314.90 | 101,514.30 | 0.0M |
| 2025-01-07 | 104,519.00 | 105,958.20 | 103,642.60 | 105,910.90 | 0.0M |
| 2025-01-06 | 98,980.70 | 104,221.50 | 98,859.30 | 104,214.90 | 0.0M |
| 2025-01-03 | 98,866.10 | 98,900.70 | 97,091.00 | 97,903.50 | 0.0M |
| 2025-01-02 | 99,838.10 | 100,497.20 | 98,802.10 | 99,048.40 | 0.0M |