2,097.80
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 11:30 | 2,097.10 | 2,105.00 | 2,097.10 | 2,103.80 | 1.3K |
| 13:05 | 2,109.70 | 2,109.70 | 2,109.70 | 2,109.70 | 1.9K |
| 14:45 | 2,108.70 | 2,108.70 | 2,108.70 | 2,108.70 | 3.4K |
| 15:00 | 2,109.30 | 2,109.30 | 2,109.30 | 2,109.30 | 1.9K |
| 15:45 | 2,110.20 | 2,110.20 | 2,110.20 | 2,110.20 | 2.2K |
| 16:00 | 2,111.40 | 2,111.40 | 2,111.40 | 2,111.40 | 0.1K |
| 16:10 | 2,102.70 | 2,102.70 | 2,102.70 | 2,102.70 | 0.1K |
| 17:20 | 2,102.40 | 2,102.40 | 2,102.40 | 2,102.40 | 0.5K |
| 17:30 | 2,110.50 | 2,110.50 | 2,110.50 | 2,110.50 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,106.30 | 2,107.40 | 2,097.80 | 2,097.80 | 0.1M |
| 2025-09-25 | 2,110.90 | 2,118.20 | 2,103.40 | 2,107.50 | 0.1M |
| 2025-09-24 | 2,097.10 | 2,111.40 | 2,097.10 | 2,110.50 | 0.0M |
| 2025-09-23 | 2,075.90 | 2,087.10 | 2,052.40 | 2,087.10 | 0.0M |
| 2025-09-22 | 2,086.10 | 2,105.50 | 2,073.30 | 2,073.30 | 0.0M |
| 2025-09-19 | 2,072.80 | 2,082.50 | 2,023.80 | 2,079.50 | 0.0M |
| 2025-09-18 | 2,045.00 | 2,079.80 | 2,044.70 | 2,079.80 | 0.0M |
| 2025-09-17 | 2,041.30 | 2,048.50 | 2,041.30 | 2,047.80 | 0.0M |
| 2025-09-16 | 2,010.30 | 2,041.80 | 1,991.00 | 2,038.80 | 0.1M |
| 2025-09-15 | 2,020.10 | 2,026.20 | 2,009.30 | 2,026.20 | 0.1M |
| 2025-09-12 | 2,013.50 | 2,018.30 | 2,010.30 | 2,012.00 | 0.0M |
| 2025-09-11 | 1,996.90 | 2,010.70 | 1,996.90 | 2,010.70 | 0.1M |
| 2025-09-10 | 2,006.90 | 2,006.90 | 1,991.20 | 1,996.90 | 0.0M |
| 2025-09-09 | 1,996.00 | 2,008.40 | 1,995.30 | 2,002.20 | 0.0M |
| 2025-09-08 | 1,993.20 | 2,030.20 | 1,989.90 | 1,989.90 | 0.1M |
| 2025-09-05 | 2,007.30 | 2,007.60 | 1,989.10 | 1,989.90 | 0.1M |
| 2025-09-04 | 1,971.30 | 1,988.60 | 1,969.30 | 1,988.60 | 0.1M |
| 2025-09-03 | 1,974.90 | 1,990.70 | 1,974.90 | 1,983.10 | 0.1M |
| 2025-09-02 | 1,981.20 | 2,001.80 | 1,978.80 | 1,980.90 | 0.2M |
| 2025-09-01 | 1,995.00 | 2,000.00 | 1,982.70 | 1,982.70 | 0.0M |
| 2025-08-29 | 1,990.80 | 1,997.30 | 1,982.10 | 1,993.70 | 0.0M |
| 2025-08-28 | 1,988.40 | 1,995.60 | 1,969.80 | 1,995.60 | 0.0M |
| 2025-08-27 | 1,953.10 | 1,969.50 | 1,949.10 | 1,969.50 | 0.1M |
| 2025-08-26 | 1,965.00 | 1,990.20 | 1,961.80 | 1,961.80 | 0.1M |
| 2025-08-25 | 1,930.10 | 1,965.10 | 1,930.10 | 1,965.10 | 0.1M |
| 2025-08-22 | 1,925.30 | 1,932.40 | 1,913.80 | 1,929.20 | 0.2M |
| 2025-08-21 | 1,908.50 | 1,920.40 | 1,905.90 | 1,906.70 | 0.2M |
| 2025-08-20 | 1,903.60 | 1,928.00 | 1,903.60 | 1,909.50 | 0.1M |
| 2025-08-19 | 1,947.00 | 1,963.00 | 1,913.60 | 1,913.60 | 0.2M |
| 2025-08-18 | 1,952.70 | 1,956.40 | 1,943.50 | 1,946.60 | 0.2M |
| 2025-08-15 | 1,952.40 | 1,952.90 | 1,937.80 | 1,937.80 | 0.2M |
| 2025-08-14 | 1,960.00 | 1,964.50 | 1,943.50 | 1,949.60 | 0.3M |
| 2025-08-13 | 1,981.00 | 1,987.00 | 1,956.90 | 1,956.90 | 0.2M |
| 2025-08-12 | 1,974.70 | 1,984.00 | 1,974.70 | 1,978.50 | 0.1M |
| 2025-08-11 | 1,945.10 | 1,973.00 | 1,940.30 | 1,973.00 | 0.3M |
| 2025-08-08 | 1,943.70 | 1,946.00 | 1,935.80 | 1,938.80 | 0.1M |
| 2025-08-07 | 1,962.20 | 1,967.60 | 1,945.10 | 1,945.10 | 0.1M |
| 2025-08-06 | 1,944.70 | 1,953.10 | 1,917.20 | 1,953.10 | 0.0M |
| 2025-08-05 | 1,944.10 | 1,977.50 | 1,938.60 | 1,948.50 | 0.0M |
| 2025-08-04 | 1,952.00 | 1,979.40 | 1,939.00 | 1,939.00 | 0.0M |
| 2025-08-01 | 1,929.90 | 1,951.30 | 1,929.90 | 1,930.20 | 0.0M |
| 2025-07-31 | 1,905.30 | 1,915.40 | 1,897.00 | 1,915.40 | 0.0M |
| 2025-07-30 | 1,896.40 | 1,915.40 | 1,896.20 | 1,905.30 | 0.1M |
| 2025-07-29 | 1,885.00 | 1,909.50 | 1,881.80 | 1,908.70 | 0.1M |
| 2025-07-28 | 1,880.10 | 1,893.50 | 1,849.70 | 1,890.70 | 0.1M |
| 2025-07-25 | 1,866.30 | 1,872.30 | 1,851.20 | 1,866.30 | 0.0M |
| 2025-07-24 | 1,912.20 | 1,912.20 | 1,882.60 | 1,882.60 | 0.1M |
| 2025-07-23 | 1,880.70 | 1,889.60 | 1,878.40 | 1,885.90 | 0.1M |
| 2025-07-22 | 1,864.90 | 1,878.60 | 1,860.80 | 1,870.10 | 0.1M |
| 2025-07-21 | 1,867.20 | 1,873.90 | 1,867.20 | 1,869.60 | 0.1M |
| 2025-07-18 | 1,868.40 | 1,883.40 | 1,861.00 | 1,867.90 | 0.2M |
| 2025-07-17 | 1,871.60 | 1,897.20 | 1,869.00 | 1,872.30 | 0.1M |
| 2025-07-16 | 1,882.10 | 1,882.10 | 1,866.80 | 1,866.80 | 0.1M |
| 2025-07-15 | 1,894.00 | 1,896.30 | 1,879.70 | 1,879.90 | 0.1M |
| 2025-07-14 | 1,893.80 | 1,893.80 | 1,886.00 | 1,887.10 | 0.1M |
| 2025-07-11 | 1,912.00 | 1,912.80 | 1,894.30 | 1,894.30 | 0.0M |
| 2025-07-10 | 1,917.20 | 1,936.00 | 1,898.60 | 1,918.70 | 0.1M |
| 2025-07-09 | 1,954.10 | 1,954.10 | 1,930.30 | 1,931.20 | 0.1M |
| 2025-07-08 | 1,940.50 | 1,941.90 | 1,935.90 | 1,939.90 | 0.1M |
| 2025-07-07 | 1,964.00 | 1,964.00 | 1,937.40 | 1,937.40 | 0.1M |
| 2025-07-04 | 1,956.80 | 1,961.30 | 1,939.50 | 1,944.20 | 0.1M |
| 2025-07-03 | 1,945.30 | 1,964.30 | 1,945.30 | 1,955.80 | 0.0M |
| 2025-07-02 | 1,918.20 | 1,945.40 | 1,918.20 | 1,945.40 | 0.1M |
| 2025-07-01 | 1,911.50 | 1,918.80 | 1,907.50 | 1,916.80 | 0.1M |
| 2025-06-30 | 1,906.30 | 1,922.80 | 1,906.30 | 1,908.20 | 0.0M |
| 2025-06-27 | 1,909.70 | 1,910.50 | 1,884.40 | 1,904.00 | 0.1M |
| 2025-06-26 | 1,896.90 | 1,898.20 | 1,887.20 | 1,887.20 | 0.1M |
| 2025-06-25 | 1,909.10 | 1,909.70 | 1,880.10 | 1,880.10 | 0.1M |
| 2025-06-24 | 1,899.70 | 1,909.60 | 1,897.30 | 1,898.30 | 0.1M |
| 2025-06-23 | 1,963.90 | 1,963.90 | 1,924.00 | 1,924.00 | 0.2M |
| 2025-06-20 | 1,965.20 | 1,971.20 | 1,930.50 | 1,930.50 | 0.2M |
| 2025-06-19 | 1,955.40 | 1,983.80 | 1,950.30 | 1,965.10 | 0.0M |
| 2025-06-18 | 1,972.20 | 1,990.80 | 1,949.50 | 1,955.40 | 0.2M |
| 2025-06-17 | 1,958.80 | 1,981.60 | 1,958.80 | 1,969.90 | 0.1M |
| 2025-06-16 | 1,956.20 | 1,967.60 | 1,940.50 | 1,960.10 | 0.3M |
| 2025-06-13 | 1,953.10 | 1,988.40 | 1,935.60 | 1,938.80 | 0.4M |
| 2025-06-12 | 1,928.60 | 1,934.50 | 1,913.80 | 1,919.60 | 0.1M |
| 2025-06-11 | 1,909.50 | 1,946.20 | 1,909.50 | 1,928.50 | 0.1M |
| 2025-06-10 | 1,889.80 | 1,910.90 | 1,888.20 | 1,910.90 | 0.1M |
| 2025-06-09 | 1,883.10 | 1,900.00 | 1,874.10 | 1,884.40 | 0.3M |
| 2025-06-06 | 1,888.80 | 1,929.80 | 1,877.00 | 1,878.70 | 0.1M |
| 2025-06-05 | 1,898.80 | 1,920.90 | 1,890.30 | 1,896.70 | 0.3M |
| 2025-06-04 | 1,902.00 | 1,914.80 | 1,881.70 | 1,897.90 | 0.2M |
| 2025-06-03 | 1,907.30 | 1,912.30 | 1,879.30 | 1,890.60 | 0.4M |
| 2025-06-02 | 1,924.00 | 1,935.10 | 1,901.60 | 1,901.60 | 0.2M |
| 2025-05-30 | 1,951.40 | 1,985.30 | 1,911.60 | 1,917.00 | 0.2M |
| 2025-05-29 | 1,948.90 | 1,972.20 | 1,934.70 | 1,934.70 | 0.1M |
| 2025-05-28 | 1,940.90 | 1,949.70 | 1,936.50 | 1,936.50 | 0.1M |
| 2025-05-27 | 1,955.70 | 1,964.80 | 1,932.30 | 1,932.30 | 0.1M |
| 2025-05-26 | 1,900.10 | 1,917.20 | 1,900.10 | 1,917.20 | 0.1M |
| 2025-05-23 | 1,925.10 | 1,940.80 | 1,905.00 | 1,905.00 | 0.2M |
| 2025-05-22 | 1,930.00 | 1,949.10 | 1,930.00 | 1,934.80 | 0.1M |
| 2025-05-21 | 1,958.70 | 1,963.30 | 1,937.80 | 1,937.80 | 0.2M |
| 2025-05-20 | 1,967.60 | 1,967.60 | 1,955.80 | 1,964.90 | 0.1M |
| 2025-05-19 | 1,961.00 | 1,980.40 | 1,942.70 | 1,962.30 | 0.1M |
| 2025-05-16 | 1,964.90 | 1,965.30 | 1,948.40 | 1,952.00 | 0.1M |
| 2025-05-15 | 1,976.90 | 1,978.40 | 1,949.60 | 1,952.70 | 0.1M |
| 2025-05-14 | 1,953.60 | 1,962.20 | 1,945.30 | 1,959.20 | 0.1M |
| 2025-05-13 | 1,932.00 | 1,953.60 | 1,926.40 | 1,953.60 | 0.1M |
| 2025-05-12 | 1,908.20 | 1,944.40 | 1,908.20 | 1,927.60 | 0.1M |
| 2025-05-09 | 1,896.30 | 1,904.00 | 1,890.90 | 1,897.70 | 0.0M |
| 2025-05-08 | 1,827.80 | 1,890.30 | 1,827.50 | 1,890.30 | 0.0M |
| 2025-05-07 | 1,835.40 | 1,860.30 | 1,831.30 | 1,833.30 | 0.2M |
| 2025-05-06 | 1,840.70 | 1,851.10 | 1,831.20 | 1,831.20 | 0.2M |
| 2025-05-05 | 1,858.90 | 1,875.60 | 1,853.20 | 1,853.20 | 0.2M |
| 2025-05-02 | 1,852.10 | 1,871.80 | 1,852.10 | 1,861.10 | 0.3M |
| 2025-04-30 | 1,879.60 | 1,882.90 | 1,852.80 | 1,852.80 | 0.1M |
| 2025-04-29 | 1,856.40 | 1,888.50 | 1,853.00 | 1,865.80 | 0.1M |
| 2025-04-28 | 1,854.70 | 1,863.40 | 1,842.50 | 1,862.30 | 0.1M |
| 2025-04-25 | 1,841.50 | 1,862.80 | 1,841.50 | 1,853.60 | 0.1M |
| 2025-04-24 | 1,863.50 | 1,866.80 | 1,847.80 | 1,847.80 | 0.3M |
| 2025-04-23 | 1,821.40 | 1,847.00 | 1,804.90 | 1,847.00 | 0.2M |
| 2025-04-22 | 1,752.90 | 1,784.80 | 1,745.40 | 1,784.80 | 0.2M |
| 2025-04-18 | 1,762.40 | 1,762.40 | 1,745.00 | 1,760.40 | 0.3M |
| 2025-04-17 | 1,762.40 | 1,762.40 | 1,745.00 | 1,760.40 | 0.3M |
| 2025-04-16 | 1,768.70 | 1,798.00 | 1,752.50 | 1,766.40 | 0.4M |
| 2025-04-15 | 1,754.20 | 1,793.50 | 1,738.90 | 1,793.50 | 0.3M |
| 2025-04-14 | 1,745.60 | 1,777.20 | 1,742.30 | 1,756.20 | 0.3M |
| 2025-04-11 | 1,752.90 | 1,771.30 | 1,715.20 | 1,745.60 | 0.4M |
| 2025-04-10 | 1,728.20 | 1,776.30 | 1,717.80 | 1,773.10 | 0.3M |
| 2025-04-09 | 1,754.50 | 1,755.10 | 1,698.30 | 1,698.30 | 0.4M |
| 2025-04-08 | 1,791.00 | 1,821.40 | 1,771.80 | 1,799.10 | 0.3M |
| 2025-04-07 | 1,851.80 | 1,867.40 | 1,771.40 | 1,771.40 | 0.2M |
| 2025-04-04 | 1,971.80 | 1,983.20 | 1,841.90 | 1,841.90 | 0.2M |
| 2025-04-03 | 1,974.00 | 1,974.00 | 1,936.30 | 1,955.20 | 0.1M |
| 2025-04-02 | 1,991.10 | 1,991.10 | 1,973.60 | 1,980.70 | 0.0M |
| 2025-04-01 | 1,976.50 | 1,999.20 | 1,976.50 | 1,989.20 | 0.0M |
| 2025-03-31 | 1,982.10 | 1,985.90 | 1,971.90 | 1,971.90 | 0.0M |
| 2025-03-28 | 2,000.30 | 2,000.30 | 1,979.40 | 1,979.40 | 0.0M |
| 2025-03-27 | 2,003.50 | 2,013.50 | 2,003.50 | 2,006.20 | 0.1M |
| 2025-03-26 | 2,001.80 | 2,019.50 | 2,000.70 | 2,002.40 | 0.0M |
| 2025-03-25 | 1,988.70 | 2,003.50 | 1,985.90 | 2,003.50 | 0.0M |
| 2025-03-24 | 1,988.80 | 1,988.80 | 1,969.30 | 1,986.10 | 0.1M |
| 2025-03-21 | 1,980.00 | 1,981.30 | 1,974.10 | 1,974.10 | 0.0M |
| 2025-03-20 | 1,994.30 | 1,994.30 | 1,980.00 | 1,980.00 | 0.1M |
| 2025-03-19 | 1,974.60 | 1,985.80 | 1,970.10 | 1,985.80 | 0.2M |
| 2025-03-18 | 1,961.90 | 1,982.30 | 1,956.70 | 1,972.00 | 0.2M |
| 2025-03-17 | 1,937.40 | 1,972.10 | 1,937.40 | 1,957.90 | 0.2M |
| 2025-03-14 | 1,898.30 | 1,931.40 | 1,897.70 | 1,931.40 | 0.2M |
| 2025-03-13 | 1,884.10 | 1,907.00 | 1,878.90 | 1,907.00 | 0.2M |
| 2025-03-12 | 1,902.20 | 1,902.20 | 1,881.30 | 1,896.90 | 0.2M |
| 2025-03-11 | 1,909.30 | 1,921.60 | 1,891.40 | 1,916.60 | 0.2M |
| 2025-03-10 | 1,964.20 | 1,964.20 | 1,928.30 | 1,933.80 | 0.2M |
| 2025-03-07 | 1,927.30 | 1,958.00 | 1,922.20 | 1,949.80 | 0.3M |
| 2025-03-06 | 1,949.90 | 1,960.30 | 1,936.80 | 1,960.30 | 0.2M |
| 2025-03-05 | 1,965.30 | 2,011.10 | 1,933.90 | 1,961.80 | 0.3M |
| 2025-03-04 | 2,029.00 | 2,029.00 | 1,985.20 | 1,985.20 | 0.0M |
| 2025-03-03 | 2,021.90 | 2,050.40 | 2,021.90 | 2,029.00 | 0.0M |
| 2025-02-28 | 2,020.80 | 2,024.50 | 1,999.30 | 2,021.80 | 0.1M |
| 2025-02-27 | 2,044.10 | 2,044.10 | 1,999.90 | 2,024.00 | 0.3M |
| 2025-02-26 | 2,046.30 | 2,051.40 | 2,039.90 | 2,041.10 | 0.1M |
| 2025-02-25 | 2,073.20 | 2,076.90 | 2,046.30 | 2,046.30 | 0.2M |
| 2025-02-24 | 2,090.50 | 2,090.50 | 2,073.80 | 2,073.80 | 0.2M |
| 2025-02-21 | 2,079.80 | 2,087.60 | 2,079.60 | 2,087.60 | 0.1M |
| 2025-02-20 | 2,086.70 | 2,093.40 | 2,079.80 | 2,079.80 | 0.1M |
| 2025-02-19 | 2,108.50 | 2,112.70 | 2,087.80 | 2,087.80 | 0.1M |
| 2025-02-18 | 2,086.50 | 2,105.60 | 2,083.20 | 2,105.40 | 0.1M |
| 2025-02-17 | 2,070.00 | 2,105.00 | 2,065.60 | 2,086.50 | 0.0M |
| 2025-02-14 | 2,019.50 | 2,047.70 | 2,018.80 | 2,047.70 | 0.2M |
| 2025-02-13 | 2,016.20 | 2,034.00 | 2,003.50 | 2,032.50 | 0.2M |
| 2025-02-12 | 2,026.40 | 2,030.20 | 2,011.20 | 2,011.20 | 0.2M |
| 2025-02-11 | 2,024.90 | 2,032.90 | 2,017.80 | 2,032.90 | 0.1M |
| 2025-02-10 | 2,002.80 | 2,026.70 | 2,001.10 | 2,026.70 | 0.1M |
| 2025-02-07 | 2,008.60 | 2,035.50 | 2,001.30 | 2,006.50 | 0.1M |
| 2025-02-06 | 2,002.50 | 2,023.60 | 2,002.40 | 2,009.60 | 0.1M |
| 2025-02-05 | 2,014.20 | 2,017.10 | 1,997.00 | 1,998.80 | 0.2M |
| 2025-02-04 | 2,010.50 | 2,019.90 | 2,004.80 | 2,013.30 | 0.0M |
| 2025-02-03 | 2,001.70 | 2,011.90 | 2,001.70 | 2,010.20 | 0.0M |
| 2025-01-31 | 2,002.30 | 2,017.70 | 1,997.60 | 2,010.70 | 0.1M |
| 2025-01-30 | 2,001.20 | 2,005.90 | 1,984.70 | 1,993.90 | 0.1M |
| 2025-01-29 | 1,969.30 | 1,977.30 | 1,962.50 | 1,974.40 | 0.1M |
| 2025-01-28 | 1,947.10 | 1,967.10 | 1,947.10 | 1,967.10 | 0.1M |
| 2025-01-27 | 1,943.80 | 1,970.30 | 1,934.00 | 1,957.30 | 0.2M |
| 2025-01-24 | 1,955.80 | 1,959.40 | 1,938.00 | 1,959.40 | 0.2M |
| 2025-01-23 | 1,948.70 | 1,954.30 | 1,937.60 | 1,945.90 | 0.2M |
| 2025-01-22 | 1,929.00 | 1,951.20 | 1,929.00 | 1,948.50 | 0.1M |
| 2025-01-21 | 1,933.00 | 1,934.80 | 1,915.50 | 1,930.40 | 0.1M |
| 2025-01-20 | 1,947.90 | 1,948.50 | 1,932.80 | 1,932.80 | 0.1M |
| 2025-01-17 | 1,938.50 | 1,951.00 | 1,938.50 | 1,948.40 | 0.1M |
| 2025-01-16 | 1,940.90 | 1,946.50 | 1,931.30 | 1,931.30 | 0.1M |
| 2025-01-15 | 1,928.50 | 1,938.00 | 1,920.30 | 1,938.00 | 0.1M |
| 2025-01-14 | 1,933.60 | 1,938.90 | 1,927.20 | 1,933.00 | 0.2M |
| 2025-01-13 | 1,938.40 | 1,938.40 | 1,925.10 | 1,936.30 | 0.1M |
| 2025-01-10 | 1,943.10 | 1,949.50 | 1,929.70 | 1,948.70 | 0.2M |
| 2025-01-09 | 1,936.70 | 1,946.00 | 1,928.50 | 1,946.00 | 0.1M |
| 2025-01-08 | 1,938.30 | 1,946.60 | 1,929.10 | 1,944.30 | 0.1M |
| 2025-01-07 | 1,933.20 | 1,948.60 | 1,913.70 | 1,948.60 | 0.1M |
| 2025-01-06 | 1,925.40 | 1,947.40 | 1,908.20 | 1,947.40 | 0.1M |
| 2025-01-03 | 1,939.50 | 1,941.20 | 1,912.20 | 1,929.60 | 0.1M |
| 2025-01-02 | 1,892.30 | 1,948.10 | 1,877.60 | 1,948.10 | 0.2M |