5,397.57
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 | 5,368.68 | 5,425.46 | 5,368.68 | 5,397.57 | 0.0M |
| 2025-09-26 | 5,327.32 | 5,371.82 | 5,327.32 | 5,368.69 | 0.0M |
| 2025-09-25 | 5,362.76 | 5,362.76 | 5,320.63 | 5,327.34 | 0.0M |
| 2025-09-24 | 5,354.48 | 5,373.42 | 5,327.05 | 5,362.76 | 0.0M |
| 2025-09-23 | 5,362.03 | 5,380.41 | 5,354.45 | 5,354.45 | 0.0M |
| 2025-09-22 | 5,347.28 | 5,366.53 | 5,336.84 | 5,362.01 | 0.0M |
| 2025-09-19 | 5,362.06 | 5,371.81 | 5,344.43 | 5,347.28 | 0.0M |
| 2025-09-18 | 5,336.21 | 5,372.73 | 5,336.21 | 5,362.06 | 0.0M |
| 2025-09-17 | 5,330.65 | 5,361.10 | 5,330.65 | 5,336.21 | 0.0M |
| 2025-09-16 | 5,382.33 | 5,387.66 | 5,330.65 | 5,330.65 | 0.0M |
| 2025-09-15 | 5,388.51 | 5,397.79 | 5,377.45 | 5,382.33 | 0.0M |
| 2025-09-12 | 5,394.95 | 5,423.90 | 5,388.51 | 5,388.51 | 0.0M |
| 2025-09-11 | 5,343.79 | 5,396.54 | 5,343.79 | 5,394.95 | 0.0M |
| 2025-09-10 | 5,365.96 | 5,394.42 | 5,343.79 | 5,343.79 | 0.0M |
| 2025-09-09 | 5,363.83 | 5,384.67 | 5,358.47 | 5,365.96 | 0.0M |
| 2025-09-08 | 5,341.67 | 5,368.97 | 5,341.08 | 5,363.83 | 0.0M |
| 2025-09-05 | 5,331.68 | 5,369.40 | 5,331.68 | 5,341.67 | 0.0M |
| 2025-09-04 | 5,312.40 | 5,342.49 | 5,299.81 | 5,331.68 | 0.0M |
| 2025-09-03 | 5,256.79 | 5,312.40 | 5,253.10 | 5,312.40 | 0.0M |
| 2025-09-02 | 5,323.31 | 5,323.31 | 5,253.59 | 5,256.79 | 0.0M |
| 2025-09-01 | 5,304.44 | 5,335.81 | 5,304.44 | 5,323.31 | 0.0M |
| 2025-08-29 | 5,320.84 | 5,325.92 | 5,303.82 | 5,304.44 | 0.0M |
| 2025-08-28 | 5,339.72 | 5,344.71 | 5,308.95 | 5,320.84 | 0.0M |
| 2025-08-27 | 5,349.14 | 5,366.74 | 5,323.81 | 5,339.72 | 0.0M |
| 2025-08-26 | 5,381.82 | 5,381.82 | 5,340.56 | 5,349.14 | 0.0M |
| 2025-08-22 | 5,357.46 | 5,396.83 | 5,343.54 | 5,381.82 | 0.0M |
| 2025-08-21 | 5,353.76 | 5,360.23 | 5,333.79 | 5,357.46 | 0.0M |
| 2025-08-20 | 5,328.48 | 5,362.07 | 5,303.56 | 5,353.76 | 0.0M |
| 2025-08-19 | 5,316.49 | 5,330.48 | 5,312.29 | 5,328.48 | 0.0M |
| 2025-08-18 | 5,300.63 | 5,319.25 | 5,299.62 | 5,316.49 | 0.0M |
| 2025-08-15 | 5,325.99 | 5,349.63 | 5,295.89 | 5,300.63 | 0.0M |
| 2025-08-14 | 5,299.26 | 5,330.57 | 5,299.26 | 5,325.99 | 0.0M |
| 2025-08-13 | 5,284.37 | 5,313.81 | 5,284.37 | 5,299.26 | 0.0M |
| 2025-08-12 | 5,273.26 | 5,298.21 | 5,265.67 | 5,284.37 | 0.0M |
| 2025-08-11 | 5,271.34 | 5,290.97 | 5,269.02 | 5,273.26 | 0.0M |
| 2025-08-08 | 5,284.02 | 5,296.89 | 5,259.13 | 5,271.34 | 0.0M |
| 2025-08-07 | 5,307.19 | 5,307.19 | 5,269.88 | 5,284.02 | 0.0M |
| 2025-08-06 | 5,318.08 | 5,339.01 | 5,300.37 | 5,307.19 | 0.0M |
| 2025-08-05 | 5,315.96 | 5,350.42 | 5,312.85 | 5,318.08 | 0.0M |
| 2025-08-04 | 5,283.90 | 5,315.96 | 5,283.90 | 5,315.96 | 0.0M |
| 2025-08-01 | 5,349.55 | 5,349.55 | 5,257.54 | 5,283.90 | 0.0M |
| 2025-07-31 | 5,327.24 | 5,387.87 | 5,318.90 | 5,349.55 | 0.0M |
| 2025-07-30 | 5,307.20 | 5,330.53 | 5,291.47 | 5,327.24 | 0.0M |
| 2025-07-29 | 5,273.66 | 5,324.75 | 5,273.66 | 5,307.20 | 0.0M |
| 2025-07-28 | 5,307.10 | 5,338.67 | 5,263.54 | 5,273.66 | 0.0M |
| 2025-07-25 | 5,330.68 | 5,330.68 | 5,294.22 | 5,307.10 | 0.0M |
| 2025-07-24 | 5,289.65 | 5,343.69 | 5,289.65 | 5,330.68 | 0.0M |
| 2025-07-23 | 5,253.15 | 5,300.55 | 5,253.15 | 5,289.65 | 0.0M |
| 2025-07-22 | 5,262.02 | 5,273.32 | 5,238.22 | 5,253.15 | 0.0M |
| 2025-07-21 | 5,265.62 | 5,272.74 | 5,245.97 | 5,262.02 | 0.0M |
| 2025-07-18 | 5,250.29 | 5,273.20 | 5,250.29 | 5,265.62 | 0.0M |
| 2025-07-17 | 5,214.11 | 5,254.63 | 5,214.11 | 5,250.29 | 0.0M |
| 2025-07-16 | 5,235.86 | 5,244.01 | 5,214.11 | 5,214.11 | 0.0M |
| 2025-07-15 | 5,258.36 | 5,280.03 | 5,235.68 | 5,235.86 | 0.0M |
| 2025-07-14 | 5,223.47 | 5,258.39 | 5,220.05 | 5,258.36 | 0.0M |
| 2025-07-11 | 5,250.89 | 5,250.89 | 5,213.63 | 5,223.47 | 0.0M |
| 2025-07-10 | 5,189.15 | 5,254.25 | 5,189.15 | 5,250.89 | 0.0M |
| 2025-07-09 | 5,188.71 | 5,197.51 | 5,174.22 | 5,189.15 | 0.0M |
| 2025-07-08 | 5,163.33 | 5,191.27 | 5,163.33 | 5,188.71 | 0.0M |
| 2025-07-07 | 5,157.54 | 5,189.22 | 5,154.44 | 5,163.33 | 0.0M |
| 2025-07-04 | 5,166.18 | 5,166.18 | 5,129.75 | 5,157.54 | 0.0M |
| 2025-07-03 | 5,136.78 | 5,174.15 | 5,136.78 | 5,166.18 | 0.0M |
| 2025-07-02 | 5,152.55 | 5,169.66 | 5,107.07 | 5,136.78 | 0.0M |
| 2025-07-01 | 5,142.82 | 5,157.82 | 5,117.47 | 5,152.55 | 0.0M |
| 2025-06-30 | 5,168.80 | 5,178.10 | 5,142.82 | 5,142.82 | 0.0M |
| 2025-06-27 | 5,114.64 | 5,168.80 | 5,114.64 | 5,168.80 | 0.0M |
| 2025-06-26 | 5,077.25 | 5,122.70 | 5,077.25 | 5,114.64 | 0.0M |
| 2025-06-25 | 5,082.44 | 5,112.89 | 5,075.72 | 5,077.25 | 0.0M |
| 2025-06-24 | 5,065.80 | 5,131.38 | 5,065.80 | 5,082.44 | 0.0M |
| 2025-06-23 | 5,074.75 | 5,082.67 | 5,047.56 | 5,065.80 | 0.0M |
| 2025-06-20 | 5,078.31 | 5,114.92 | 5,074.75 | 5,074.75 | 0.0M |
| 2025-06-19 | 5,113.67 | 5,113.67 | 5,071.02 | 5,078.31 | 0.0M |
| 2025-06-18 | 5,121.79 | 5,125.38 | 5,101.52 | 5,113.67 | 0.0M |
| 2025-06-17 | 5,152.85 | 5,152.85 | 5,109.75 | 5,121.79 | 0.0M |
| 2025-06-16 | 5,137.32 | 5,168.55 | 5,133.04 | 5,152.85 | 0.0M |
| 2025-06-13 | 5,168.84 | 5,168.84 | 5,116.82 | 5,137.32 | 0.0M |
| 2025-06-12 | 5,173.36 | 5,177.52 | 5,143.07 | 5,168.84 | 0.0M |
| 2025-06-11 | 5,161.68 | 5,181.02 | 5,155.73 | 5,173.36 | 0.0M |
| 2025-06-10 | 5,157.81 | 5,191.10 | 5,157.81 | 5,161.68 | 0.0M |
| 2025-06-09 | 5,154.83 | 5,160.61 | 5,142.39 | 5,157.81 | 0.0M |
| 2025-06-06 | 5,143.91 | 5,159.59 | 5,134.99 | 5,154.83 | 0.0M |
| 2025-06-05 | 5,156.25 | 5,166.77 | 5,129.86 | 5,143.91 | 0.0M |
| 2025-06-04 | 5,126.61 | 5,162.43 | 5,126.61 | 5,156.25 | 0.0M |
| 2025-06-03 | 5,114.22 | 5,140.95 | 5,110.43 | 5,126.61 | 0.0M |
| 2025-06-02 | 5,125.20 | 5,132.93 | 5,086.98 | 5,114.22 | 0.0M |
| 2025-05-30 | 5,098.99 | 5,131.54 | 5,098.99 | 5,125.20 | 0.0M |
| 2025-05-29 | 5,120.00 | 5,140.65 | 5,096.61 | 5,098.99 | 0.0M |
| 2025-05-28 | 5,147.85 | 5,167.79 | 5,120.00 | 5,120.00 | 0.0M |
| 2025-05-27 | 5,103.76 | 5,181.68 | 5,103.76 | 5,147.85 | 0.0M |
| 2025-05-23 | 5,115.38 | 5,138.64 | 5,036.87 | 5,103.76 | 0.0M |
| 2025-05-22 | 5,143.42 | 5,143.42 | 5,083.46 | 5,115.38 | 0.0M |
| 2025-05-21 | 5,141.76 | 5,150.24 | 5,131.44 | 5,143.42 | 0.0M |
| 2025-05-20 | 5,112.25 | 5,148.33 | 5,112.25 | 5,141.76 | 0.0M |
| 2025-05-19 | 5,102.62 | 5,112.25 | 5,050.55 | 5,112.25 | 0.0M |
| 2025-05-16 | 5,078.52 | 5,116.62 | 5,078.52 | 5,102.62 | 0.0M |
| 2025-05-15 | 5,030.53 | 5,078.96 | 5,017.72 | 5,078.52 | 0.0M |
| 2025-05-14 | 5,037.94 | 5,054.65 | 5,017.82 | 5,030.53 | 0.0M |
| 2025-05-13 | 5,024.33 | 5,047.38 | 5,024.33 | 5,037.94 | 0.0M |
| 2025-05-12 | 5,009.92 | 5,044.40 | 4,978.06 | 5,024.33 | 0.0M |
| 2025-05-09 | 5,008.05 | 5,026.21 | 5,003.75 | 5,009.92 | 0.0M |
| 2025-05-08 | 5,012.12 | 5,052.98 | 4,997.47 | 5,008.05 | 0.0M |
| 2025-05-07 | 5,039.48 | 5,039.48 | 4,999.92 | 5,012.12 | 0.0M |
| 2025-05-06 | 5,035.66 | 5,062.76 | 5,021.18 | 5,039.48 | 0.0M |
| 2025-05-02 | 4,971.73 | 5,047.55 | 4,971.73 | 5,035.66 | 0.0M |
| 2025-05-01 | 4,945.72 | 4,973.00 | 4,945.72 | 4,971.73 | 0.0M |
| 2025-04-30 | 4,905.43 | 4,948.17 | 4,905.43 | 4,945.72 | 0.0M |
| 2025-04-29 | 4,881.23 | 4,905.43 | 4,856.03 | 4,905.43 | 0.0M |
| 2025-04-28 | 4,894.59 | 4,904.93 | 4,881.23 | 4,881.23 | 0.0M |
| 2025-04-25 | 4,869.01 | 4,894.08 | 4,869.01 | 4,879.29 | 0.0M |
| 2025-04-24 | 4,851.67 | 4,872.56 | 4,831.32 | 4,869.01 | 0.0M |
| 2025-04-23 | 4,813.60 | 4,878.87 | 4,813.60 | 4,851.67 | 0.0M |
| 2025-04-22 | 4,800.67 | 4,818.50 | 4,781.56 | 4,813.60 | 0.0M |
| 2025-04-17 | 4,815.77 | 4,815.77 | 4,760.94 | 4,800.67 | 0.0M |
| 2025-04-16 | 4,825.04 | 4,825.04 | 4,772.11 | 4,815.77 | 0.0M |
| 2025-04-15 | 4,754.47 | 4,830.36 | 4,754.47 | 4,825.04 | 0.0M |
| 2025-04-14 | 4,654.81 | 4,768.29 | 4,654.81 | 4,754.47 | 0.0M |
| 2025-04-11 | 4,641.59 | 4,675.02 | 4,596.22 | 4,654.81 | 0.0M |
| 2025-04-10 | 4,467.32 | 4,751.10 | 4,467.32 | 4,641.59 | 0.0M |
| 2025-04-09 | 4,589.30 | 4,589.30 | 4,421.90 | 4,467.32 | 0.0M |
| 2025-04-08 | 4,428.50 | 4,622.80 | 4,428.50 | 4,589.30 | 0.0M |
| 2025-04-07 | 4,655.48 | 4,655.48 | 4,369.08 | 4,428.50 | 0.0M |
| 2025-04-04 | 4,882.70 | 4,882.70 | 4,637.31 | 4,655.48 | 0.0M |
| 2025-04-03 | 4,915.00 | 4,915.00 | 4,863.16 | 4,882.70 | 0.0M |
| 2025-04-02 | 4,924.38 | 4,924.38 | 4,867.68 | 4,915.00 | 0.0M |
| 2025-04-01 | 4,875.93 | 4,936.72 | 4,875.93 | 4,924.38 | 0.0M |
| 2025-03-31 | 4,940.03 | 4,940.03 | 4,855.54 | 4,875.93 | 0.0M |
| 2025-03-28 | 4,934.25 | 4,951.62 | 4,923.81 | 4,940.03 | 0.0M |
| 2025-03-27 | 4,941.56 | 4,941.56 | 4,903.38 | 4,934.25 | 0.0M |
| 2025-03-26 | 4,943.35 | 4,957.11 | 4,924.78 | 4,941.56 | 0.0M |
| 2025-03-25 | 4,936.56 | 4,973.20 | 4,936.56 | 4,943.35 | 0.0M |
| 2025-03-24 | 4,941.17 | 4,970.01 | 4,916.48 | 4,936.56 | 0.0M |
| 2025-03-21 | 4,983.12 | 4,983.12 | 4,930.76 | 4,941.17 | 0.0M |
| 2025-03-20 | 4,980.23 | 4,999.99 | 4,957.65 | 4,983.12 | 0.0M |
| 2025-03-19 | 4,986.44 | 4,988.86 | 4,959.56 | 4,980.23 | 0.0M |
| 2025-03-18 | 4,984.13 | 5,005.89 | 4,970.01 | 4,986.44 | 0.0M |
| 2025-03-17 | 4,974.78 | 4,996.61 | 4,957.56 | 4,984.13 | 0.0M |
| 2025-03-14 | 4,912.23 | 4,979.82 | 4,912.23 | 4,974.78 | 0.0M |
| 2025-03-13 | 4,929.88 | 4,943.50 | 4,902.29 | 4,912.23 | 0.0M |
| 2025-03-12 | 4,892.19 | 4,949.00 | 4,891.08 | 4,929.88 | 0.0M |
| 2025-03-11 | 4,943.47 | 4,953.99 | 4,885.47 | 4,892.19 | 0.0M |
| 2025-03-10 | 5,017.94 | 5,026.58 | 4,943.39 | 4,943.47 | 0.0M |
| 2025-03-07 | 5,037.18 | 5,037.18 | 4,987.60 | 5,017.94 | 0.0M |
| 2025-03-06 | 5,083.73 | 5,103.79 | 5,010.02 | 5,037.18 | 0.0M |
| 2025-03-05 | 5,075.09 | 5,122.68 | 5,075.09 | 5,083.73 | 0.0M |
| 2025-03-04 | 5,133.11 | 5,141.55 | 5,070.01 | 5,075.09 | 0.0M |
| 2025-03-03 | 5,090.62 | 5,154.12 | 5,090.62 | 5,133.11 | 0.0M |
| 2025-02-28 | 5,072.32 | 5,097.29 | 5,047.61 | 5,090.62 | 0.0M |
| 2025-02-27 | 5,041.69 | 5,084.35 | 5,015.06 | 5,072.32 | 0.0M |
| 2025-02-26 | 5,017.01 | 5,063.62 | 5,017.01 | 5,041.69 | 0.0M |
| 2025-02-25 | 5,011.88 | 5,039.62 | 5,001.84 | 5,017.01 | 0.0M |
| 2025-02-24 | 5,023.53 | 5,040.51 | 4,987.49 | 5,011.88 | 0.0M |
| 2025-02-21 | 5,021.03 | 5,047.76 | 5,016.10 | 5,023.53 | 0.0M |
| 2025-02-20 | 5,056.00 | 5,056.00 | 5,012.74 | 5,021.03 | 0.0M |
| 2025-02-19 | 5,094.07 | 5,094.07 | 5,048.48 | 5,056.00 | 0.0M |
| 2025-02-18 | 5,104.09 | 5,116.06 | 5,088.78 | 5,094.07 | 0.0M |
| 2025-02-17 | 5,072.74 | 5,104.09 | 5,072.74 | 5,104.09 | 0.0M |
| 2025-02-14 | 5,103.22 | 5,103.22 | 5,068.86 | 5,072.73 | 0.0M |
| 2025-02-13 | 5,067.90 | 5,111.28 | 5,067.90 | 5,103.22 | 0.0M |
| 2025-02-12 | 5,051.42 | 5,068.51 | 5,042.12 | 5,067.90 | 0.0M |
| 2025-02-11 | 5,051.02 | 5,060.64 | 5,038.21 | 5,051.42 | 0.0M |
| 2025-02-10 | 5,020.27 | 5,058.74 | 5,015.56 | 5,051.02 | 0.0M |
| 2025-02-07 | 5,052.89 | 5,052.89 | 5,013.51 | 5,020.27 | 0.0M |
| 2025-02-06 | 4,999.32 | 5,070.65 | 4,999.32 | 5,052.89 | 0.0M |
| 2025-02-05 | 4,980.60 | 4,999.32 | 4,952.00 | 4,999.32 | 0.0M |
| 2025-02-04 | 5,005.54 | 5,007.08 | 4,965.42 | 4,980.60 | 0.0M |
| 2025-02-03 | 5,052.98 | 5,052.98 | 4,973.96 | 5,005.54 | 0.0M |
| 2025-01-31 | 5,030.22 | 5,058.45 | 5,030.22 | 5,052.98 | 0.0M |
| 2025-01-30 | 4,977.29 | 5,034.79 | 4,977.29 | 5,030.22 | 0.0M |
| 2025-01-29 | 4,974.14 | 5,001.65 | 4,974.14 | 4,977.29 | 0.0M |
| 2025-01-28 | 4,938.63 | 4,985.67 | 4,938.63 | 4,974.14 | 0.0M |
| 2025-01-27 | 4,950.60 | 4,950.60 | 4,907.31 | 4,938.63 | 0.0M |
| 2025-01-24 | 4,970.04 | 4,989.16 | 4,943.64 | 4,950.60 | 0.0M |
| 2025-01-23 | 4,963.40 | 4,974.86 | 4,958.14 | 4,970.04 | 0.0M |
| 2025-01-22 | 4,955.25 | 4,985.97 | 4,955.25 | 4,963.40 | 0.0M |
| 2025-01-21 | 4,921.54 | 4,955.25 | 4,918.73 | 4,955.25 | 0.0M |
| 2025-01-20 | 4,923.27 | 4,940.53 | 4,917.68 | 4,921.54 | 0.0M |
| 2025-01-17 | 4,868.76 | 4,934.84 | 4,868.76 | 4,923.27 | 0.0M |
| 2025-01-16 | 4,802.23 | 4,868.76 | 4,802.23 | 4,868.76 | 0.0M |
| 2025-01-15 | 4,733.42 | 4,805.26 | 4,733.42 | 4,802.23 | 0.0M |
| 2025-01-14 | 4,743.02 | 4,770.67 | 4,732.08 | 4,733.42 | 0.0M |
| 2025-01-13 | 4,786.20 | 4,786.20 | 4,728.68 | 4,743.02 | 0.0M |
| 2025-01-10 | 4,837.02 | 4,837.84 | 4,785.08 | 4,786.20 | 0.0M |
| 2025-01-09 | 4,799.27 | 4,837.02 | 4,783.18 | 4,837.02 | 0.0M |
| 2025-01-08 | 4,797.97 | 4,814.00 | 4,777.08 | 4,799.27 | 0.0M |
| 2025-01-07 | 4,806.07 | 4,808.18 | 4,777.85 | 4,797.97 | 0.0M |
| 2025-01-06 | 4,791.36 | 4,807.70 | 4,783.40 | 4,806.07 | 0.0M |
| 2025-01-03 | 4,827.45 | 4,827.45 | 4,786.82 | 4,791.36 | 0.0M |
| 2025-01-02 | 4,784.06 | 4,829.74 | 4,776.92 | 4,827.45 | 0.0M |