2,015.04
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 | 2,012.15 | 2,020.23 | 2,005.93 | 2,015.04 | 542.9M |
| 2025-09-25 | 2,005.83 | 2,018.59 | 2,002.13 | 2,012.15 | 447.3M |
| 2025-09-24 | 1,997.54 | 2,009.15 | 1,991.70 | 2,005.83 | 437.8M |
| 2025-09-23 | 2,019.88 | 2,028.26 | 1,994.05 | 1,997.54 | 823.0M |
| 2025-09-22 | 2,039.26 | 2,046.18 | 2,019.88 | 2,019.88 | 523.8M |
| 2025-09-19 | 2,027.50 | 2,043.37 | 2,023.07 | 2,039.26 | 644.7M |
| 2025-09-18 | 2,034.19 | 2,038.55 | 2,022.26 | 2,027.50 | 1,130.4M |
| 2025-09-17 | 2,017.59 | 2,036.60 | 2,017.59 | 2,034.19 | 1,006.1M |
| 2025-09-16 | 2,009.33 | 2,028.36 | 2,002.79 | 2,017.59 | 678.3M |
| 2025-09-15 | 1,986.41 | 2,014.11 | 1,986.41 | 2,009.33 | 1,042.2M |
| 2025-09-12 | 1,981.47 | 2,000.81 | 1,981.47 | 1,986.41 | 832.8M |
| 2025-09-11 | 1,977.52 | 1,991.99 | 1,977.35 | 1,981.47 | 828.6M |
| 2025-09-10 | 1,968.06 | 1,981.96 | 1,968.06 | 1,977.52 | 880.9M |
| 2025-09-09 | 1,951.86 | 1,972.09 | 1,951.86 | 1,968.06 | 883.7M |
| 2025-09-08 | 1,948.99 | 1,962.17 | 1,947.88 | 1,951.86 | 652.4M |
| 2025-09-05 | 1,936.80 | 1,957.60 | 1,936.80 | 1,948.99 | 675.7M |
| 2025-09-04 | 1,939.69 | 1,953.96 | 1,936.80 | 1,936.80 | 627.1M |
| 2025-09-03 | 1,927.78 | 1,944.64 | 1,927.78 | 1,939.69 | 961.8M |
| 2025-09-02 | 1,915.35 | 1,934.46 | 1,915.35 | 1,927.78 | 737.4M |
| 2025-09-01 | 1,915.38 | 1,927.49 | 1,908.26 | 1,915.35 | 475.6M |
| 2025-08-29 | 1,913.32 | 1,929.89 | 1,912.64 | 1,915.38 | 439.9M |
| 2025-08-28 | 1,911.21 | 1,932.19 | 1,909.53 | 1,913.32 | 730.2M |
| 2025-08-27 | 1,921.20 | 1,934.88 | 1,911.21 | 1,911.21 | 688.3M |
| 2025-08-26 | 1,922.26 | 1,934.73 | 1,918.87 | 1,921.20 | 534.8M |
| 2025-08-25 | 1,922.26 | 1,922.26 | 1,922.26 | 1,922.26 | 364.0M |
| 2025-08-22 | 1,916.39 | 1,926.31 | 1,911.09 | 1,916.84 | 417.6M |
| 2025-08-21 | 1,908.37 | 1,924.33 | 1,908.37 | 1,916.39 | 702.7M |
| 2025-08-20 | 1,897.47 | 1,919.51 | 1,897.47 | 1,908.37 | 599.5M |
| 2025-08-19 | 1,903.35 | 1,912.32 | 1,897.47 | 1,897.47 | 504.3M |
| 2025-08-18 | 1,892.57 | 1,910.62 | 1,892.57 | 1,903.35 | 495.0M |
| 2025-08-15 | 1,893.04 | 1,902.11 | 1,889.27 | 1,892.57 | 507.7M |
| 2025-08-14 | 1,912.62 | 1,921.19 | 1,892.31 | 1,893.04 | 511.2M |
| 2025-08-13 | 1,914.60 | 1,927.64 | 1,912.62 | 1,912.62 | 480.0M |
| 2025-08-08 | 1,916.25 | 1,926.83 | 1,912.75 | 1,914.60 | 553.2M |
| 2025-08-07 | 1,898.79 | 1,922.58 | 1,898.79 | 1,916.25 | 635.1M |
| 2025-08-06 | 1,884.99 | 1,905.02 | 1,884.99 | 1,898.79 | 395.5M |
| 2025-08-05 | 1,876.92 | 1,897.95 | 1,876.92 | 1,884.99 | 345.5M |
| 2025-08-04 | 1,895.71 | 1,901.66 | 1,886.47 | 1,893.24 | 287.7M |
| 2025-08-01 | 1,903.80 | 1,916.04 | 1,892.34 | 1,895.71 | 317.6M |
| 2025-07-31 | 1,909.28 | 1,914.14 | 1,902.43 | 1,903.80 | 347.3M |
| 2025-07-30 | 1,889.67 | 1,912.74 | 1,889.67 | 1,909.28 | 404.6M |
| 2025-07-29 | 1,879.32 | 1,898.31 | 1,877.89 | 1,889.67 | 385.7M |
| 2025-07-25 | 1,877.26 | 1,893.18 | 1,877.26 | 1,879.32 | 400.3M |
| 2025-07-24 | 1,888.40 | 1,896.72 | 1,877.26 | 1,877.26 | 415.8M |
| 2025-07-23 | 1,871.07 | 1,896.10 | 1,871.07 | 1,888.40 | 407.6M |
| 2025-07-22 | 1,884.46 | 1,895.38 | 1,871.07 | 1,871.07 | 443.7M |
| 2025-07-21 | 1,878.53 | 1,891.28 | 1,875.07 | 1,884.46 | 546.6M |
| 2025-07-18 | 1,875.86 | 1,889.44 | 1,871.13 | 1,878.53 | 406.3M |
| 2025-07-17 | 1,861.38 | 1,879.87 | 1,861.38 | 1,875.86 | 422.5M |
| 2025-07-16 | 1,866.96 | 1,874.33 | 1,857.79 | 1,861.38 | 971.9M |
| 2025-07-15 | 1,855.04 | 1,868.53 | 1,852.15 | 1,866.96 | 610.9M |
| 2025-07-14 | 1,844.43 | 1,860.54 | 1,841.44 | 1,855.04 | 356.1M |
| 2025-07-11 | 1,835.85 | 1,853.30 | 1,835.85 | 1,844.43 | 248.7M |
| 2025-07-09 | 1,837.29 | 1,847.63 | 1,833.44 | 1,835.85 | 466.7M |
| 2025-07-08 | 1,841.68 | 1,849.26 | 1,830.82 | 1,837.29 | 291.8M |
| 2025-07-07 | 1,835.44 | 1,846.36 | 1,831.63 | 1,841.68 | 300.4M |
| 2025-07-04 | 1,833.07 | 1,850.22 | 1,832.43 | 1,835.44 | 409.5M |
| 2025-07-03 | 1,812.13 | 1,836.73 | 1,812.13 | 1,833.07 | 387.5M |
| 2025-07-02 | 1,815.84 | 1,822.39 | 1,807.52 | 1,812.13 | 256.3M |
| 2025-07-01 | 1,804.20 | 1,815.84 | 1,800.89 | 1,815.84 | 239.4M |
| 2025-06-30 | 1,798.52 | 1,812.02 | 1,798.52 | 1,804.20 | 177.9M |
| 2025-06-27 | 1,803.17 | 1,810.86 | 1,793.95 | 1,798.52 | 289.2M |
| 2025-06-26 | 1,802.95 | 1,815.79 | 1,800.29 | 1,803.17 | 252.6M |
| 2025-06-25 | 1,801.51 | 1,806.31 | 1,791.11 | 1,802.95 | 345.7M |
| 2025-06-24 | 1,781.75 | 1,808.00 | 1,781.75 | 1,801.51 | 467.6M |
| 2025-06-23 | 1,817.02 | 1,817.02 | 1,777.65 | 1,781.75 | 485.4M |
| 2025-06-20 | 1,813.24 | 1,823.79 | 1,811.37 | 1,817.02 | 163.0M |
| 2025-06-19 | 1,833.94 | 1,833.94 | 1,808.39 | 1,813.24 | 299.8M |
| 2025-06-18 | 1,853.70 | 1,859.21 | 1,833.94 | 1,833.94 | 442.3M |
| 2025-06-17 | 1,854.49 | 1,859.48 | 1,850.60 | 1,853.70 | 229.1M |
| 2025-06-16 | 1,860.86 | 1,860.86 | 1,844.17 | 1,854.49 | 447.0M |
| 2025-06-13 | 1,870.94 | 1,875.24 | 1,860.24 | 1,860.86 | 553.2M |
| 2025-06-12 | 1,876.91 | 1,886.97 | 1,869.31 | 1,870.94 | 301.1M |
| 2025-06-11 | 1,880.98 | 1,887.66 | 1,876.91 | 1,876.91 | 301.2M |
| 2025-06-10 | 1,877.86 | 1,890.32 | 1,877.86 | 1,880.98 | 243.8M |
| 2025-06-09 | 1,883.48 | 1,886.85 | 1,877.70 | 1,877.86 | 308.1M |
| 2025-06-06 | 1,881.27 | 1,885.46 | 1,876.19 | 1,883.48 | 327.7M |
| 2025-06-05 | 1,876.20 | 1,888.43 | 1,876.20 | 1,881.27 | 280.0M |
| 2025-06-04 | 1,898.19 | 1,898.19 | 1,876.20 | 1,876.20 | 295.9M |
| 2025-05-30 | 1,902.48 | 1,903.33 | 1,893.06 | 1,898.19 | 370.7M |
| 2025-05-29 | 1,900.45 | 1,909.08 | 1,900.06 | 1,902.48 | 271.3M |
| 2025-05-28 | 1,899.94 | 1,910.11 | 1,899.27 | 1,900.45 | 458.5M |
| 2025-05-27 | 1,904.53 | 1,910.75 | 1,893.55 | 1,899.94 | 613.9M |
| 2025-05-26 | 1,905.62 | 1,910.21 | 1,898.88 | 1,904.53 | 410.7M |
| 2025-05-23 | 1,903.15 | 1,911.15 | 1,901.11 | 1,905.62 | 260.8M |
| 2025-05-22 | 1,917.38 | 1,917.38 | 1,900.17 | 1,903.15 | 336.6M |
| 2025-05-21 | 1,922.94 | 1,926.60 | 1,909.75 | 1,917.38 | 374.9M |
| 2025-05-20 | 1,915.94 | 1,922.94 | 1,912.44 | 1,922.94 | 356.7M |
| 2025-05-19 | 1,910.82 | 1,915.94 | 1,904.78 | 1,915.94 | 484.4M |
| 2025-05-16 | 1,912.76 | 1,921.93 | 1,908.21 | 1,910.82 | 546.8M |
| 2025-05-15 | 1,938.28 | 1,938.28 | 1,910.71 | 1,912.76 | 634.0M |
| 2025-05-14 | 1,949.26 | 1,951.55 | 1,938.28 | 1,938.28 | 459.1M |
| 2025-05-13 | 1,943.01 | 1,956.13 | 1,939.40 | 1,949.26 | 333.8M |
| 2025-05-09 | 1,948.88 | 1,955.06 | 1,939.14 | 1,943.01 | 545.0M |
| 2025-05-08 | 1,939.21 | 1,956.31 | 1,938.71 | 1,948.88 | 887.4M |
| 2025-05-07 | 1,918.78 | 1,942.66 | 1,918.78 | 1,939.21 | 398.1M |
| 2025-05-06 | 1,926.93 | 1,930.36 | 1,917.79 | 1,918.78 | 428.0M |
| 2025-05-02 | 1,926.49 | 1,936.92 | 1,921.33 | 1,932.32 | 433.7M |
| 2025-04-30 | 1,923.21 | 1,927.78 | 1,911.70 | 1,926.49 | 346.2M |
| 2025-04-29 | 1,921.01 | 1,926.80 | 1,914.85 | 1,923.21 | 604.1M |
| 2025-04-28 | 1,923.07 | 1,929.07 | 1,916.18 | 1,921.01 | 445.3M |
| 2025-04-25 | 1,911.90 | 1,924.44 | 1,909.92 | 1,919.40 | 271.1M |
| 2025-04-24 | 1,903.00 | 1,913.92 | 1,903.00 | 1,911.90 | 252.9M |
| 2025-04-23 | 1,901.82 | 1,912.75 | 1,900.52 | 1,903.00 | 475.4M |
| 2025-04-22 | 1,896.12 | 1,903.21 | 1,893.61 | 1,901.82 | 196.2M |
| 2025-04-21 | 1,899.09 | 1,909.33 | 1,892.38 | 1,896.12 | 436.4M |
| 2025-04-18 | 1,887.20 | 1,902.21 | 1,885.81 | 1,899.09 | 484.9M |
| 2025-04-17 | 1,871.04 | 1,890.81 | 1,870.73 | 1,887.20 | 359.5M |
| 2025-04-16 | 1,854.25 | 1,872.35 | 1,848.16 | 1,871.04 | 272.8M |
| 2025-04-11 | 1,851.00 | 1,856.85 | 1,842.68 | 1,854.25 | 155.9M |
| 2025-04-10 | 1,821.32 | 1,861.76 | 1,821.32 | 1,851.00 | 269.7M |
| 2025-04-09 | 1,822.92 | 1,825.73 | 1,801.45 | 1,821.32 | 314.4M |
| 2025-04-08 | 1,907.86 | 1,907.86 | 1,819.36 | 1,822.92 | 621.4M |
| 2025-04-04 | 1,935.64 | 1,936.37 | 1,904.53 | 1,907.86 | 277.6M |
| 2025-04-03 | 1,944.87 | 1,944.87 | 1,928.55 | 1,935.64 | 185.0M |
| 2025-04-02 | 1,943.71 | 1,951.95 | 1,941.72 | 1,944.87 | 210.6M |
| 2025-04-01 | 1,940.74 | 1,956.04 | 1,940.74 | 1,943.71 | 325.7M |
| 2025-03-31 | 1,960.44 | 1,960.44 | 1,934.58 | 1,940.74 | 371.3M |
| 2025-03-28 | 1,972.40 | 1,974.71 | 1,960.23 | 1,960.44 | 496.0M |
| 2025-03-27 | 1,982.82 | 1,985.46 | 1,972.22 | 1,972.40 | 235.3M |
| 2025-03-26 | 1,985.11 | 1,988.13 | 1,981.34 | 1,982.82 | 323.0M |
| 2025-03-25 | 1,990.98 | 1,993.66 | 1,979.84 | 1,985.11 | 141.9M |
| 2025-03-24 | 1,989.46 | 1,993.62 | 1,984.81 | 1,990.98 | 256.1M |
| 2025-03-21 | 1,994.40 | 1,999.45 | 1,983.19 | 1,989.46 | 252.3M |
| 2025-03-20 | 1,991.71 | 1,998.75 | 1,989.01 | 1,994.40 | 260.7M |
| 2025-03-19 | 1,982.03 | 1,996.01 | 1,976.76 | 1,991.71 | 417.1M |
| 2025-03-18 | 1,978.69 | 1,984.92 | 1,975.81 | 1,982.03 | 221.5M |
| 2025-03-17 | 1,982.71 | 1,983.27 | 1,974.42 | 1,978.69 | 213.7M |
| 2025-03-14 | 1,975.80 | 1,984.95 | 1,972.18 | 1,982.71 | 209.7M |
| 2025-03-13 | 1,980.42 | 1,992.41 | 1,974.51 | 1,975.80 | 219.0M |
| 2025-03-12 | 1,993.25 | 1,993.56 | 1,980.42 | 1,980.42 | 257.3M |
| 2025-03-11 | 1,989.88 | 1,993.25 | 1,978.47 | 1,993.25 | 265.6M |
| 2025-03-10 | 1,999.00 | 2,001.20 | 1,984.10 | 1,989.88 | 272.9M |
| 2025-03-07 | 1,991.61 | 1,999.00 | 1,989.39 | 1,999.00 | 248.0M |
| 2025-03-06 | 1,997.74 | 2,002.67 | 1,990.51 | 1,991.61 | 246.9M |
| 2025-03-05 | 1,985.73 | 2,000.25 | 1,983.27 | 1,997.74 | 323.8M |
| 2025-03-04 | 1,990.73 | 1,995.10 | 1,983.48 | 1,985.73 | 328.2M |
| 2025-03-03 | 2,009.70 | 2,009.70 | 1,987.91 | 1,990.73 | 306.6M |
| 2025-02-28 | 2,027.40 | 2,027.40 | 2,007.92 | 2,009.70 | 347.8M |
| 2025-02-27 | 2,039.20 | 2,049.09 | 2,024.11 | 2,027.40 | 277.4M |
| 2025-02-26 | 2,022.52 | 2,046.27 | 2,022.52 | 2,039.20 | 255.5M |
| 2025-02-25 | 2,053.23 | 2,053.23 | 2,022.52 | 2,022.52 | 370.9M |
| 2025-02-24 | 2,058.56 | 2,061.81 | 2,045.91 | 2,053.23 | 255.0M |
| 2025-02-21 | 2,052.45 | 2,066.75 | 2,052.45 | 2,058.56 | 259.2M |
| 2025-02-20 | 2,066.60 | 2,069.17 | 2,052.20 | 2,052.45 | 426.0M |
| 2025-02-19 | 2,044.05 | 2,068.43 | 2,044.05 | 2,066.60 | 371.0M |
| 2025-02-18 | 2,034.14 | 2,052.73 | 2,033.56 | 2,044.05 | 385.2M |
| 2025-02-17 | 2,038.53 | 2,038.98 | 2,021.56 | 2,034.14 | 236.7M |
| 2025-02-14 | 2,036.39 | 2,051.77 | 2,036.39 | 2,038.53 | 145.2M |
| 2025-02-13 | 2,045.17 | 2,054.42 | 2,036.39 | 2,036.39 | 199.8M |
| 2025-02-11 | 2,035.68 | 2,049.73 | 2,028.44 | 2,045.17 | 270.1M |
| 2025-02-10 | 2,043.09 | 2,043.09 | 2,030.47 | 2,035.68 | 172.9M |
| 2025-02-07 | 2,038.77 | 2,045.10 | 2,022.74 | 2,043.09 | 244.1M |
| 2025-02-06 | 2,077.88 | 2,077.88 | 2,041.06 | 2,041.06 | 276.0M |
| 2025-02-05 | 2,090.54 | 2,096.83 | 2,072.12 | 2,077.88 | 243.1M |
| 2025-02-04 | 2,093.15 | 2,106.50 | 2,087.72 | 2,090.54 | 233.0M |
| 2025-02-03 | 2,121.95 | 2,121.95 | 2,086.97 | 2,093.15 | 330.1M |
| 2025-01-31 | 2,136.30 | 2,141.95 | 2,116.93 | 2,121.95 | 209.8M |
| 2025-01-30 | 2,137.71 | 2,147.24 | 2,134.72 | 2,136.30 | 240.2M |
| 2025-01-29 | 2,142.84 | 2,152.51 | 2,137.71 | 2,137.71 | 206.2M |
| 2025-01-28 | 2,138.98 | 2,146.97 | 2,136.31 | 2,142.84 | 207.5M |
| 2025-01-27 | 2,139.51 | 2,151.90 | 2,138.62 | 2,138.98 | 328.7M |
| 2025-01-24 | 2,129.35 | 2,144.04 | 2,129.35 | 2,139.51 | 390.1M |
| 2025-01-23 | 2,133.75 | 2,139.67 | 2,125.87 | 2,129.35 | 320.3M |
| 2025-01-22 | 2,125.92 | 2,139.77 | 2,125.71 | 2,133.75 | 233.8M |
| 2025-01-21 | 2,113.39 | 2,126.47 | 2,110.05 | 2,125.92 | 317.9M |
| 2025-01-20 | 2,113.61 | 2,121.93 | 2,105.02 | 2,113.39 | 227.7M |
| 2025-01-17 | 2,130.00 | 2,130.00 | 2,107.54 | 2,113.61 | 237.2M |
| 2025-01-16 | 2,138.02 | 2,147.24 | 2,124.19 | 2,130.00 | 435.2M |
| 2025-01-15 | 2,133.08 | 2,143.96 | 2,128.66 | 2,138.02 | 363.7M |
| 2025-01-14 | 2,148.54 | 2,159.76 | 2,133.08 | 2,133.08 | 426.2M |
| 2025-01-13 | 2,159.13 | 2,159.13 | 2,140.29 | 2,148.54 | 230.1M |
| 2025-01-10 | 2,168.94 | 2,168.94 | 2,152.27 | 2,159.13 | 521.3M |
| 2025-01-09 | 2,202.46 | 2,206.49 | 2,166.15 | 2,168.94 | 632.3M |
| 2025-01-08 | 2,216.84 | 2,217.64 | 2,197.15 | 2,202.46 | 435.8M |
| 2025-01-07 | 2,211.41 | 2,223.22 | 2,208.53 | 2,216.84 | 408.7M |
| 2025-01-06 | 2,233.72 | 2,233.72 | 2,207.22 | 2,211.41 | 380.4M |
| 2025-01-03 | 2,232.64 | 2,236.90 | 2,223.03 | 2,233.72 | 345.0M |
| 2025-01-02 | 2,240.41 | 2,243.88 | 2,226.51 | 2,232.64 | 333.5M |