5,434.12
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 | 5,384.76 | 5,450.07 | 5,384.76 | 5,434.12 | 0.0M |
| 2025-09-26 | 5,394.00 | 5,395.64 | 5,378.57 | 5,384.76 | 0.0M |
| 2025-09-25 | 5,422.61 | 5,424.57 | 5,394.00 | 5,394.00 | 0.0M |
| 2025-09-24 | 5,432.31 | 5,434.70 | 5,414.65 | 5,422.61 | 0.0M |
| 2025-09-23 | 5,460.42 | 5,476.42 | 5,429.01 | 5,432.31 | 0.0M |
| 2025-09-22 | 5,437.25 | 5,464.78 | 5,423.21 | 5,460.42 | 0.0M |
| 2025-09-19 | 5,412.14 | 5,450.78 | 5,410.17 | 5,437.25 | 0.0M |
| 2025-09-18 | 5,384.07 | 5,413.86 | 5,384.07 | 5,412.14 | 0.0M |
| 2025-09-17 | 5,371.16 | 5,398.46 | 5,371.16 | 5,384.07 | 0.0M |
| 2025-09-16 | 5,424.19 | 5,425.26 | 5,371.16 | 5,371.16 | 0.0M |
| 2025-09-15 | 5,457.54 | 5,457.54 | 5,415.26 | 5,424.19 | 0.0M |
| 2025-09-12 | 5,492.08 | 5,510.17 | 5,456.07 | 5,457.54 | 0.0M |
| 2025-09-11 | 5,454.72 | 5,492.08 | 5,454.72 | 5,492.08 | 0.0M |
| 2025-09-10 | 5,461.25 | 5,484.63 | 5,450.34 | 5,454.72 | 0.0M |
| 2025-09-09 | 5,438.44 | 5,469.83 | 5,432.24 | 5,461.25 | 0.0M |
| 2025-09-08 | 5,449.68 | 5,464.91 | 5,421.98 | 5,438.44 | 0.0M |
| 2025-09-05 | 5,431.84 | 5,451.24 | 5,424.26 | 5,449.68 | 0.0M |
| 2025-09-04 | 5,410.93 | 5,467.79 | 5,389.95 | 5,431.84 | 0.0M |
| 2025-09-03 | 5,359.92 | 5,410.93 | 5,358.83 | 5,410.93 | 0.0M |
| 2025-09-02 | 5,409.05 | 5,423.81 | 5,343.10 | 5,359.92 | 0.0M |
| 2025-09-01 | 5,408.43 | 5,436.74 | 5,396.41 | 5,409.05 | 0.0M |
| 2025-08-29 | 5,414.93 | 5,431.32 | 5,404.84 | 5,408.43 | 0.0M |
| 2025-08-28 | 5,411.54 | 5,424.84 | 5,399.07 | 5,414.93 | 0.0M |
| 2025-08-27 | 5,402.83 | 5,427.19 | 5,402.83 | 5,411.54 | 0.0M |
| 2025-08-26 | 5,431.66 | 5,431.66 | 5,392.32 | 5,402.83 | 0.0M |
| 2025-08-22 | 5,420.12 | 5,447.11 | 5,392.41 | 5,431.66 | 0.0M |
| 2025-08-21 | 5,362.72 | 5,423.34 | 5,362.72 | 5,420.12 | 0.0M |
| 2025-08-20 | 5,329.69 | 5,366.13 | 5,305.66 | 5,362.72 | 0.0M |
| 2025-08-19 | 5,328.75 | 5,330.59 | 5,304.18 | 5,329.69 | 0.0M |
| 2025-08-18 | 5,292.96 | 5,328.75 | 5,292.96 | 5,328.75 | 0.0M |
| 2025-08-15 | 5,274.91 | 5,296.01 | 5,264.40 | 5,292.96 | 0.0M |
| 2025-08-14 | 5,263.83 | 5,284.97 | 5,257.42 | 5,274.91 | 0.0M |
| 2025-08-13 | 5,225.72 | 5,267.10 | 5,225.72 | 5,263.83 | 0.0M |
| 2025-08-12 | 5,208.27 | 5,232.09 | 5,200.39 | 5,225.72 | 0.0M |
| 2025-08-11 | 5,232.61 | 5,232.61 | 5,207.66 | 5,208.27 | 0.0M |
| 2025-08-08 | 5,251.50 | 5,268.24 | 5,213.48 | 5,232.61 | 0.0M |
| 2025-08-07 | 5,290.22 | 5,290.22 | 5,247.37 | 5,251.50 | 0.0M |
| 2025-08-06 | 5,298.21 | 5,324.97 | 5,288.12 | 5,290.22 | 0.0M |
| 2025-08-05 | 5,249.01 | 5,317.51 | 5,249.01 | 5,298.21 | 0.0M |
| 2025-08-04 | 5,246.08 | 5,258.58 | 5,231.68 | 5,249.01 | 0.0M |
| 2025-08-01 | 5,279.45 | 5,279.45 | 5,209.31 | 5,246.08 | 0.0M |
| 2025-07-31 | 5,290.54 | 5,293.94 | 5,266.19 | 5,279.45 | 0.0M |
| 2025-07-30 | 5,272.85 | 5,296.36 | 5,252.66 | 5,290.54 | 0.0M |
| 2025-07-29 | 5,240.30 | 5,283.98 | 5,240.30 | 5,272.85 | 0.0M |
| 2025-07-28 | 5,260.30 | 5,291.30 | 5,234.33 | 5,240.30 | 0.0M |
| 2025-07-25 | 5,249.60 | 5,263.30 | 5,230.32 | 5,260.30 | 0.0M |
| 2025-07-24 | 5,198.57 | 5,268.69 | 5,198.57 | 5,249.60 | 0.0M |
| 2025-07-23 | 5,158.18 | 5,203.44 | 5,158.18 | 5,198.57 | 0.0M |
| 2025-07-22 | 5,167.20 | 5,173.06 | 5,140.54 | 5,158.18 | 0.0M |
| 2025-07-21 | 5,190.44 | 5,190.77 | 5,155.03 | 5,167.20 | 0.0M |
| 2025-07-18 | 5,183.02 | 5,199.81 | 5,162.25 | 5,190.44 | 0.0M |
| 2025-07-17 | 5,145.56 | 5,187.67 | 5,145.56 | 5,183.02 | 0.0M |
| 2025-07-16 | 5,163.23 | 5,177.97 | 5,143.59 | 5,145.56 | 0.0M |
| 2025-07-15 | 5,182.15 | 5,222.70 | 5,163.23 | 5,163.23 | 0.0M |
| 2025-07-14 | 5,141.62 | 5,182.15 | 5,140.82 | 5,182.15 | 0.0M |
| 2025-07-11 | 5,170.91 | 5,170.91 | 5,134.44 | 5,141.62 | 0.0M |
| 2025-07-10 | 5,117.86 | 5,173.24 | 5,117.86 | 5,170.91 | 0.0M |
| 2025-07-09 | 5,116.82 | 5,129.39 | 5,114.98 | 5,117.86 | 0.0M |
| 2025-07-08 | 5,098.42 | 5,118.52 | 5,091.29 | 5,116.82 | 0.0M |
| 2025-07-07 | 5,113.33 | 5,126.23 | 5,095.11 | 5,098.42 | 0.0M |
| 2025-07-04 | 5,098.28 | 5,123.09 | 5,078.77 | 5,113.33 | 0.0M |
| 2025-07-03 | 5,061.42 | 5,099.41 | 5,061.42 | 5,098.28 | 0.0M |
| 2025-07-02 | 5,094.63 | 5,095.23 | 5,039.96 | 5,061.42 | 0.0M |
| 2025-07-01 | 5,075.28 | 5,094.63 | 5,052.01 | 5,094.63 | 0.0M |
| 2025-06-30 | 5,091.87 | 5,093.40 | 5,072.88 | 5,075.28 | 0.0M |
| 2025-06-27 | 5,072.13 | 5,099.91 | 5,072.13 | 5,091.87 | 0.0M |
| 2025-06-26 | 5,028.75 | 5,075.30 | 5,028.75 | 5,072.13 | 0.0M |
| 2025-06-25 | 5,032.86 | 5,057.78 | 5,028.75 | 5,028.75 | 0.0M |
| 2025-06-24 | 5,024.55 | 5,055.65 | 5,024.55 | 5,032.86 | 0.0M |
| 2025-06-23 | 5,017.88 | 5,049.68 | 4,991.38 | 5,024.55 | 0.0M |
| 2025-06-20 | 5,022.29 | 5,043.19 | 5,010.33 | 5,017.88 | 0.0M |
| 2025-06-19 | 5,071.39 | 5,071.39 | 5,021.61 | 5,022.29 | 0.0M |
| 2025-06-18 | 5,069.62 | 5,075.35 | 5,049.36 | 5,071.39 | 0.0M |
| 2025-06-17 | 5,098.80 | 5,098.80 | 5,055.18 | 5,069.62 | 0.0M |
| 2025-06-16 | 5,084.85 | 5,117.86 | 5,084.38 | 5,098.80 | 0.0M |
| 2025-06-13 | 5,121.33 | 5,121.33 | 5,078.28 | 5,084.85 | 0.0M |
| 2025-06-12 | 5,103.10 | 5,129.69 | 5,090.13 | 5,121.33 | 0.0M |
| 2025-06-11 | 5,047.80 | 5,111.45 | 5,032.75 | 5,103.10 | 0.0M |
| 2025-06-10 | 5,067.27 | 5,069.21 | 5,047.25 | 5,047.80 | 0.0M |
| 2025-06-09 | 4,942.17 | 5,070.95 | 4,936.33 | 5,067.27 | 0.0M |
| 2025-06-06 | 4,924.11 | 4,942.17 | 4,915.97 | 4,942.17 | 0.0M |
| 2025-06-05 | 4,902.98 | 4,924.35 | 4,891.41 | 4,924.11 | 0.0M |
| 2025-06-04 | 4,879.59 | 4,905.18 | 4,871.47 | 4,902.98 | 0.0M |
| 2025-06-03 | 4,865.62 | 4,886.78 | 4,850.44 | 4,879.59 | 0.0M |
| 2025-06-02 | 4,866.00 | 4,873.99 | 4,837.24 | 4,865.62 | 0.0M |
| 2025-05-30 | 4,825.57 | 4,866.00 | 4,818.52 | 4,866.00 | 0.0M |
| 2025-05-29 | 4,819.60 | 4,842.91 | 4,819.60 | 4,825.57 | 0.0M |
| 2025-05-28 | 4,822.34 | 4,841.64 | 4,814.80 | 4,819.60 | 0.0M |
| 2025-05-27 | 4,756.71 | 4,840.46 | 4,756.71 | 4,822.34 | 0.0M |
| 2025-05-23 | 4,774.54 | 4,793.92 | 4,711.82 | 4,756.71 | 0.0M |
| 2025-05-22 | 4,784.57 | 4,786.81 | 4,752.24 | 4,774.54 | 0.0M |
| 2025-05-21 | 4,777.49 | 4,790.27 | 4,750.62 | 4,784.57 | 0.0M |
| 2025-05-20 | 4,726.49 | 4,777.49 | 4,726.49 | 4,777.49 | 0.0M |
| 2025-05-19 | 4,737.56 | 4,738.36 | 4,678.93 | 4,726.49 | 0.0M |
| 2025-05-16 | 4,698.21 | 4,737.56 | 4,698.21 | 4,737.56 | 0.0M |
| 2025-05-15 | 4,677.68 | 4,698.76 | 4,657.93 | 4,698.21 | 0.0M |
| 2025-05-14 | 4,672.77 | 4,693.64 | 4,665.46 | 4,677.68 | 0.0M |
| 2025-05-13 | 4,700.20 | 4,722.41 | 4,663.95 | 4,672.77 | 0.0M |
| 2025-05-12 | 4,650.31 | 4,704.44 | 4,630.99 | 4,700.20 | 0.0M |
| 2025-05-09 | 4,647.17 | 4,676.97 | 4,640.67 | 4,650.31 | 0.0M |
| 2025-05-08 | 4,600.05 | 4,655.02 | 4,591.98 | 4,647.17 | 0.0M |
| 2025-05-07 | 4,671.99 | 4,671.99 | 4,587.63 | 4,600.05 | 0.0M |
| 2025-05-06 | 4,663.27 | 4,704.75 | 4,642.37 | 4,671.99 | 0.0M |
| 2025-05-02 | 4,627.98 | 4,670.82 | 4,627.98 | 4,663.27 | 0.0M |
| 2025-05-01 | 4,577.72 | 4,627.98 | 4,561.91 | 4,627.98 | 0.0M |
| 2025-04-30 | 4,515.89 | 4,609.19 | 4,515.89 | 4,577.72 | 0.0M |
| 2025-04-29 | 4,486.46 | 4,517.31 | 4,474.49 | 4,515.89 | 0.0M |
| 2025-04-28 | 4,476.37 | 4,517.35 | 4,473.25 | 4,486.46 | 0.0M |
| 2025-04-25 | 4,455.74 | 4,470.76 | 4,449.38 | 4,457.46 | 0.0M |
| 2025-04-24 | 4,422.05 | 4,460.65 | 4,396.57 | 4,455.74 | 0.0M |
| 2025-04-23 | 4,384.53 | 4,450.00 | 4,384.53 | 4,422.05 | 0.0M |
| 2025-04-22 | 4,380.22 | 4,388.32 | 4,342.09 | 4,384.53 | 0.0M |
| 2025-04-17 | 4,423.84 | 4,423.84 | 4,359.44 | 4,380.22 | 0.0M |
| 2025-04-16 | 4,429.99 | 4,434.60 | 4,398.21 | 4,423.84 | 0.0M |
| 2025-04-15 | 4,385.84 | 4,432.98 | 4,385.83 | 4,429.99 | 0.0M |
| 2025-04-14 | 4,285.92 | 4,393.14 | 4,285.92 | 4,385.84 | 0.0M |
| 2025-04-11 | 4,286.47 | 4,312.08 | 4,235.00 | 4,285.92 | 0.0M |
| 2025-04-10 | 4,135.10 | 4,406.19 | 4,135.10 | 4,286.47 | 0.0M |
| 2025-04-09 | 4,292.74 | 4,292.74 | 4,095.90 | 4,135.10 | 0.0M |
| 2025-04-08 | 4,173.47 | 4,337.58 | 4,173.47 | 4,292.74 | 0.0M |
| 2025-04-07 | 4,377.60 | 4,377.60 | 4,125.67 | 4,173.47 | 0.0M |
| 2025-04-04 | 4,572.79 | 4,572.79 | 4,349.77 | 4,377.60 | 0.0M |
| 2025-04-03 | 4,604.55 | 4,604.55 | 4,565.53 | 4,572.79 | 0.0M |
| 2025-04-02 | 4,630.50 | 4,630.50 | 4,562.78 | 4,604.55 | 0.0M |
| 2025-04-01 | 4,607.28 | 4,656.87 | 4,607.28 | 4,630.50 | 0.0M |
| 2025-03-31 | 4,658.78 | 4,658.78 | 4,581.36 | 4,607.28 | 0.0M |
| 2025-03-28 | 4,646.30 | 4,674.21 | 4,637.29 | 4,658.78 | 0.0M |
| 2025-03-27 | 4,671.01 | 4,671.01 | 4,632.47 | 4,646.30 | 0.0M |
| 2025-03-26 | 4,681.01 | 4,689.47 | 4,657.19 | 4,671.01 | 0.0M |
| 2025-03-25 | 4,696.82 | 4,724.00 | 4,681.01 | 4,681.01 | 0.0M |
| 2025-03-24 | 4,707.41 | 4,719.16 | 4,672.48 | 4,696.82 | 0.0M |
| 2025-03-21 | 4,763.31 | 4,763.31 | 4,707.41 | 4,707.41 | 0.0M |
| 2025-03-20 | 4,767.77 | 4,798.90 | 4,755.81 | 4,763.31 | 0.0M |
| 2025-03-19 | 4,779.42 | 4,781.74 | 4,750.66 | 4,767.77 | 0.0M |
| 2025-03-18 | 4,760.80 | 4,805.48 | 4,749.03 | 4,779.42 | 0.0M |
| 2025-03-17 | 4,786.83 | 4,806.19 | 4,729.52 | 4,760.80 | 0.0M |
| 2025-03-14 | 4,725.36 | 4,786.83 | 4,718.97 | 4,786.83 | 0.0M |
| 2025-03-13 | 4,707.00 | 4,731.48 | 4,695.33 | 4,725.36 | 0.0M |
| 2025-03-12 | 4,708.00 | 4,731.25 | 4,688.46 | 4,707.00 | 0.0M |
| 2025-03-11 | 4,771.62 | 4,781.94 | 4,703.82 | 4,708.00 | 0.0M |
| 2025-03-10 | 4,820.55 | 4,827.28 | 4,754.33 | 4,771.62 | 0.0M |
| 2025-03-07 | 4,843.35 | 4,843.35 | 4,793.53 | 4,820.55 | 0.0M |
| 2025-03-06 | 4,832.85 | 4,854.46 | 4,812.67 | 4,843.35 | 0.0M |
| 2025-03-05 | 4,803.96 | 4,858.74 | 4,802.60 | 4,832.85 | 0.0M |
| 2025-03-04 | 4,843.85 | 4,858.18 | 4,803.23 | 4,803.96 | 0.0M |
| 2025-03-03 | 4,762.32 | 4,865.18 | 4,762.32 | 4,843.85 | 0.0M |
| 2025-02-28 | 4,741.18 | 4,764.70 | 4,722.24 | 4,762.32 | 0.0M |
| 2025-02-27 | 4,753.02 | 4,753.02 | 4,719.15 | 4,741.18 | 0.0M |
| 2025-02-26 | 4,733.81 | 4,770.17 | 4,733.81 | 4,753.02 | 0.0M |
| 2025-02-25 | 4,713.36 | 4,757.19 | 4,704.66 | 4,733.81 | 0.0M |
| 2025-02-24 | 4,698.48 | 4,730.27 | 4,687.13 | 4,713.36 | 0.0M |
| 2025-02-21 | 4,712.84 | 4,726.51 | 4,695.58 | 4,698.48 | 0.0M |
| 2025-02-20 | 4,767.08 | 4,767.08 | 4,712.56 | 4,712.84 | 0.0M |
| 2025-02-19 | 4,791.81 | 4,791.81 | 4,763.85 | 4,767.08 | 0.0M |
| 2025-02-18 | 4,781.14 | 4,811.18 | 4,771.24 | 4,791.81 | 0.0M |
| 2025-02-17 | 4,751.75 | 4,784.32 | 4,743.89 | 4,781.14 | 0.0M |
| 2025-02-14 | 4,758.25 | 4,769.65 | 4,741.49 | 4,751.75 | 0.0M |
| 2025-02-13 | 4,767.73 | 4,792.59 | 4,755.44 | 4,758.25 | 0.0M |
| 2025-02-12 | 4,740.73 | 4,767.73 | 4,732.72 | 4,767.73 | 0.0M |
| 2025-02-11 | 4,753.75 | 4,763.41 | 4,737.20 | 4,740.73 | 0.0M |
| 2025-02-10 | 4,715.09 | 4,756.99 | 4,713.69 | 4,753.75 | 0.0M |
| 2025-02-07 | 4,746.56 | 4,746.56 | 4,710.62 | 4,715.09 | 0.0M |
| 2025-02-06 | 4,712.93 | 4,778.54 | 4,712.93 | 4,746.56 | 0.0M |
| 2025-02-05 | 4,664.88 | 4,712.93 | 4,664.88 | 4,712.93 | 0.0M |
| 2025-02-04 | 4,719.87 | 4,719.87 | 4,654.45 | 4,664.88 | 0.0M |
| 2025-02-03 | 4,775.81 | 4,775.81 | 4,689.51 | 4,719.87 | 0.0M |
| 2025-01-31 | 4,745.13 | 4,776.18 | 4,737.51 | 4,775.81 | 0.0M |
| 2025-01-30 | 4,746.13 | 4,748.21 | 4,710.66 | 4,745.13 | 0.0M |
| 2025-01-29 | 4,762.79 | 4,771.23 | 4,746.13 | 4,746.13 | 0.0M |
| 2025-01-28 | 4,714.27 | 4,775.79 | 4,713.85 | 4,762.79 | 0.0M |
| 2025-01-27 | 4,712.31 | 4,718.19 | 4,692.90 | 4,714.27 | 0.0M |
| 2025-01-24 | 4,727.07 | 4,739.25 | 4,706.43 | 4,712.31 | 0.0M |
| 2025-01-23 | 4,692.95 | 4,734.11 | 4,679.01 | 4,727.07 | 0.0M |
| 2025-01-22 | 4,694.76 | 4,719.42 | 4,689.62 | 4,692.95 | 0.0M |
| 2025-01-21 | 4,690.07 | 4,694.76 | 4,654.75 | 4,694.76 | 0.0M |
| 2025-01-20 | 4,696.14 | 4,709.63 | 4,682.69 | 4,690.07 | 0.0M |
| 2025-01-17 | 4,665.10 | 4,706.34 | 4,665.10 | 4,696.14 | 0.0M |
| 2025-01-16 | 4,619.90 | 4,665.10 | 4,619.90 | 4,665.10 | 0.0M |
| 2025-01-15 | 4,522.62 | 4,619.90 | 4,522.62 | 4,619.90 | 0.0M |
| 2025-01-14 | 4,549.83 | 4,572.45 | 4,522.62 | 4,522.62 | 0.0M |
| 2025-01-13 | 4,577.24 | 4,577.24 | 4,542.83 | 4,549.83 | 0.0M |
| 2025-01-10 | 4,607.85 | 4,618.45 | 4,569.45 | 4,577.24 | 0.0M |
| 2025-01-09 | 4,603.00 | 4,612.64 | 4,583.19 | 4,607.85 | 0.0M |
| 2025-01-08 | 4,622.08 | 4,631.14 | 4,574.08 | 4,603.00 | 0.0M |
| 2025-01-07 | 4,632.59 | 4,632.59 | 4,605.46 | 4,622.08 | 0.0M |
| 2025-01-06 | 4,609.78 | 4,634.98 | 4,609.78 | 4,632.59 | 0.0M |
| 2025-01-03 | 4,643.68 | 4,653.29 | 4,609.46 | 4,609.78 | 0.0M |
| 2025-01-02 | 4,623.82 | 4,652.74 | 4,611.52 | 4,643.68 | 0.0M |