7,967.53
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 | 7,892.42 | 7,976.01 | 7,892.42 | 7,967.53 | 0.0M |
| 2025-09-26 | 7,925.45 | 7,946.34 | 7,881.88 | 7,892.42 | 0.0M |
| 2025-09-25 | 7,924.09 | 7,959.14 | 7,906.33 | 7,925.45 | 0.0M |
| 2025-09-24 | 7,930.36 | 7,953.92 | 7,918.48 | 7,924.09 | 0.0M |
| 2025-09-23 | 7,955.17 | 7,998.05 | 7,927.57 | 7,930.36 | 0.0M |
| 2025-09-22 | 7,923.37 | 7,966.44 | 7,918.78 | 7,955.17 | 0.0M |
| 2025-09-19 | 7,908.87 | 7,935.78 | 7,884.32 | 7,923.37 | 0.0M |
| 2025-09-18 | 7,831.62 | 7,908.87 | 7,831.62 | 7,908.87 | 0.0M |
| 2025-09-17 | 7,819.98 | 7,860.07 | 7,819.98 | 7,831.62 | 0.0M |
| 2025-09-16 | 7,853.43 | 7,897.70 | 7,819.98 | 7,819.98 | 0.0M |
| 2025-09-15 | 7,863.05 | 7,913.43 | 7,829.10 | 7,853.43 | 0.0M |
| 2025-09-12 | 7,895.26 | 7,918.69 | 7,857.19 | 7,863.05 | 0.0M |
| 2025-09-11 | 7,835.53 | 7,895.26 | 7,835.53 | 7,895.26 | 0.0M |
| 2025-09-10 | 7,868.45 | 7,890.07 | 7,824.45 | 7,835.53 | 0.0M |
| 2025-09-09 | 7,825.91 | 7,912.57 | 7,819.25 | 7,868.45 | 0.0M |
| 2025-09-08 | 7,789.16 | 7,835.29 | 7,789.16 | 7,825.91 | 0.0M |
| 2025-09-05 | 7,768.45 | 7,802.08 | 7,760.70 | 7,789.16 | 0.0M |
| 2025-09-04 | 7,670.79 | 7,906.80 | 7,662.86 | 7,768.45 | 0.0M |
| 2025-09-03 | 7,610.38 | 7,682.90 | 7,610.38 | 7,670.79 | 0.0M |
| 2025-09-02 | 7,732.73 | 7,786.32 | 7,591.04 | 7,610.38 | 0.0M |
| 2025-09-01 | 7,708.23 | 7,757.17 | 7,708.23 | 7,732.73 | 0.0M |
| 2025-08-29 | 7,730.32 | 7,769.75 | 7,708.23 | 7,708.23 | 0.0M |
| 2025-08-28 | 7,715.90 | 7,746.49 | 7,698.25 | 7,730.32 | 0.0M |
| 2025-08-27 | 7,735.03 | 7,754.68 | 7,706.32 | 7,715.90 | 0.0M |
| 2025-08-26 | 7,788.01 | 7,795.52 | 7,727.46 | 7,735.03 | 0.0M |
| 2025-08-22 | 7,764.62 | 7,805.27 | 7,728.23 | 7,788.01 | 0.0M |
| 2025-08-21 | 7,668.91 | 7,770.24 | 7,668.91 | 7,764.62 | 0.0M |
| 2025-08-20 | 7,660.15 | 7,676.06 | 7,615.15 | 7,668.91 | 0.0M |
| 2025-08-19 | 7,657.96 | 7,660.15 | 7,619.86 | 7,660.15 | 0.0M |
| 2025-08-18 | 7,631.76 | 7,657.96 | 7,631.76 | 7,657.96 | 0.0M |
| 2025-08-15 | 7,625.24 | 7,648.64 | 7,603.68 | 7,631.76 | 0.0M |
| 2025-08-14 | 7,596.88 | 7,641.01 | 7,596.88 | 7,625.24 | 0.0M |
| 2025-08-13 | 7,569.75 | 7,623.24 | 7,569.75 | 7,596.88 | 0.0M |
| 2025-08-12 | 7,562.22 | 7,610.76 | 7,533.68 | 7,569.75 | 0.0M |
| 2025-08-11 | 7,655.86 | 7,655.86 | 7,551.55 | 7,562.22 | 0.0M |
| 2025-08-08 | 7,654.29 | 7,655.86 | 7,628.68 | 7,655.86 | 0.0M |
| 2025-08-07 | 7,683.66 | 7,683.66 | 7,643.14 | 7,654.29 | 0.0M |
| 2025-08-06 | 7,680.48 | 7,736.48 | 7,662.54 | 7,683.66 | 0.0M |
| 2025-08-05 | 7,537.68 | 7,721.33 | 7,537.68 | 7,680.48 | 0.0M |
| 2025-08-04 | 7,518.62 | 7,558.49 | 7,516.46 | 7,537.68 | 0.0M |
| 2025-08-01 | 7,555.06 | 7,555.06 | 7,462.83 | 7,518.62 | 0.0M |
| 2025-07-31 | 7,516.65 | 7,585.70 | 7,516.65 | 7,555.06 | 0.0M |
| 2025-07-30 | 7,580.94 | 7,610.15 | 7,514.64 | 7,516.65 | 0.0M |
| 2025-07-29 | 7,541.15 | 7,607.86 | 7,541.15 | 7,580.94 | 0.0M |
| 2025-07-28 | 7,586.40 | 7,638.54 | 7,535.89 | 7,541.15 | 0.0M |
| 2025-07-25 | 7,561.36 | 7,586.40 | 7,538.91 | 7,586.40 | 0.0M |
| 2025-07-24 | 7,556.52 | 7,599.87 | 7,556.52 | 7,561.36 | 0.0M |
| 2025-07-23 | 7,529.04 | 7,568.43 | 7,529.04 | 7,556.52 | 0.0M |
| 2025-07-22 | 7,562.86 | 7,588.88 | 7,506.36 | 7,529.04 | 0.0M |
| 2025-07-21 | 7,594.24 | 7,612.79 | 7,546.89 | 7,562.86 | 0.0M |
| 2025-07-18 | 7,553.18 | 7,606.12 | 7,553.18 | 7,594.24 | 0.0M |
| 2025-07-17 | 7,456.72 | 7,566.07 | 7,456.72 | 7,553.18 | 0.0M |
| 2025-07-16 | 7,504.83 | 7,515.70 | 7,456.72 | 7,456.72 | 0.0M |
| 2025-07-15 | 7,490.26 | 7,555.94 | 7,482.01 | 7,504.83 | 0.0M |
| 2025-07-14 | 7,435.69 | 7,490.26 | 7,427.03 | 7,490.26 | 0.0M |
| 2025-07-11 | 7,446.64 | 7,446.64 | 7,402.71 | 7,435.69 | 0.0M |
| 2025-07-10 | 7,415.23 | 7,452.82 | 7,415.23 | 7,446.64 | 0.0M |
| 2025-07-09 | 7,399.74 | 7,432.63 | 7,399.74 | 7,415.23 | 0.0M |
| 2025-07-08 | 7,400.02 | 7,428.44 | 7,387.65 | 7,399.74 | 0.0M |
| 2025-07-07 | 7,412.14 | 7,446.75 | 7,397.85 | 7,400.02 | 0.0M |
| 2025-07-04 | 7,418.59 | 7,433.48 | 7,373.05 | 7,412.14 | 0.0M |
| 2025-07-03 | 7,306.17 | 7,419.09 | 7,306.17 | 7,418.59 | 0.0M |
| 2025-07-02 | 7,358.62 | 7,358.62 | 7,267.25 | 7,306.17 | 0.0M |
| 2025-07-01 | 7,387.08 | 7,427.24 | 7,326.27 | 7,358.62 | 0.0M |
| 2025-06-30 | 7,396.03 | 7,424.54 | 7,384.44 | 7,387.08 | 0.0M |
| 2025-06-27 | 7,397.11 | 7,439.86 | 7,383.36 | 7,396.03 | 0.0M |
| 2025-06-26 | 7,264.05 | 7,397.11 | 7,264.05 | 7,397.11 | 0.0M |
| 2025-06-25 | 7,236.42 | 7,291.75 | 7,236.42 | 7,264.05 | 0.0M |
| 2025-06-24 | 7,259.39 | 7,303.10 | 7,236.42 | 7,236.42 | 0.0M |
| 2025-06-23 | 7,178.21 | 7,302.05 | 7,152.89 | 7,259.39 | 0.0M |
| 2025-06-20 | 7,182.92 | 7,216.99 | 7,178.21 | 7,178.21 | 0.0M |
| 2025-06-19 | 7,247.85 | 7,247.85 | 7,177.95 | 7,182.92 | 0.0M |
| 2025-06-18 | 7,236.38 | 7,255.51 | 7,207.19 | 7,247.85 | 0.0M |
| 2025-06-17 | 7,272.96 | 7,276.57 | 7,214.20 | 7,236.38 | 0.0M |
| 2025-06-16 | 7,224.70 | 7,306.34 | 7,224.70 | 7,272.96 | 0.0M |
| 2025-06-13 | 7,276.56 | 7,285.01 | 7,212.38 | 7,224.70 | 0.0M |
| 2025-06-12 | 7,274.18 | 7,292.30 | 7,227.19 | 7,276.56 | 0.0M |
| 2025-06-11 | 7,240.54 | 7,282.02 | 7,180.86 | 7,274.18 | 0.0M |
| 2025-06-10 | 7,320.18 | 7,320.18 | 7,240.54 | 7,240.54 | 0.0M |
| 2025-06-09 | 6,950.03 | 7,360.10 | 6,931.18 | 7,320.18 | 0.0M |
| 2025-06-06 | 6,962.66 | 6,977.07 | 6,920.37 | 6,950.03 | 0.0M |
| 2025-06-05 | 6,916.83 | 6,966.14 | 6,882.77 | 6,962.66 | 0.0M |
| 2025-06-04 | 6,861.94 | 6,927.12 | 6,843.84 | 6,916.83 | 0.0M |
| 2025-06-03 | 6,805.00 | 6,861.94 | 6,797.56 | 6,861.94 | 0.0M |
| 2025-06-02 | 6,762.39 | 6,809.42 | 6,739.44 | 6,805.00 | 0.0M |
| 2025-05-30 | 6,769.88 | 6,820.93 | 6,746.50 | 6,762.39 | 0.0M |
| 2025-05-29 | 6,783.37 | 6,820.58 | 6,759.75 | 6,769.88 | 0.0M |
| 2025-05-28 | 6,793.39 | 6,824.45 | 6,777.27 | 6,783.37 | 0.0M |
| 2025-05-27 | 6,665.54 | 6,808.10 | 6,665.54 | 6,793.39 | 0.0M |
| 2025-05-23 | 6,703.84 | 6,711.15 | 6,590.49 | 6,665.54 | 0.0M |
| 2025-05-22 | 6,703.54 | 6,757.51 | 6,678.13 | 6,703.84 | 0.0M |
| 2025-05-21 | 6,727.43 | 6,740.50 | 6,686.19 | 6,703.54 | 0.0M |
| 2025-05-20 | 6,676.29 | 6,727.43 | 6,662.57 | 6,727.43 | 0.0M |
| 2025-05-19 | 6,704.42 | 6,704.42 | 6,604.86 | 6,676.29 | 0.0M |
| 2025-05-16 | 6,690.37 | 6,726.10 | 6,683.60 | 6,704.42 | 0.0M |
| 2025-05-15 | 6,707.77 | 6,707.77 | 6,638.50 | 6,690.37 | 0.0M |
| 2025-05-14 | 6,690.99 | 6,729.13 | 6,677.21 | 6,707.77 | 0.0M |
| 2025-05-13 | 6,681.00 | 6,727.84 | 6,672.51 | 6,690.99 | 0.0M |
| 2025-05-12 | 6,603.81 | 6,721.08 | 6,603.81 | 6,681.00 | 0.0M |
| 2025-05-09 | 6,618.57 | 6,657.07 | 6,583.22 | 6,603.81 | 0.0M |
| 2025-05-08 | 6,434.16 | 6,624.92 | 6,434.16 | 6,618.57 | 0.0M |
| 2025-05-07 | 6,492.99 | 6,492.99 | 6,409.59 | 6,434.16 | 0.0M |
| 2025-05-06 | 6,470.20 | 6,533.76 | 6,424.66 | 6,492.99 | 0.0M |
| 2025-05-02 | 6,420.96 | 6,486.54 | 6,417.30 | 6,470.20 | 0.0M |
| 2025-05-01 | 6,279.18 | 6,420.96 | 6,269.55 | 6,420.96 | 0.0M |
| 2025-04-30 | 6,156.53 | 6,357.45 | 6,156.53 | 6,279.18 | 0.0M |
| 2025-04-29 | 6,129.24 | 6,174.33 | 6,129.24 | 6,156.53 | 0.0M |
| 2025-04-28 | 6,147.75 | 6,182.25 | 6,129.24 | 6,129.24 | 0.0M |
| 2025-04-25 | 6,111.62 | 6,163.51 | 6,111.62 | 6,122.09 | 0.0M |
| 2025-04-24 | 6,054.84 | 6,120.00 | 6,009.65 | 6,111.62 | 0.0M |
| 2025-04-23 | 5,983.82 | 6,096.87 | 5,983.82 | 6,054.84 | 0.0M |
| 2025-04-22 | 6,019.98 | 6,019.98 | 5,956.65 | 5,983.82 | 0.0M |
| 2025-04-17 | 6,107.54 | 6,107.54 | 5,999.42 | 6,019.98 | 0.0M |
| 2025-04-16 | 6,128.55 | 6,141.79 | 6,073.01 | 6,107.54 | 0.0M |
| 2025-04-15 | 6,046.16 | 6,131.10 | 6,028.83 | 6,128.55 | 0.0M |
| 2025-04-14 | 5,888.93 | 6,053.41 | 5,888.93 | 6,046.16 | 0.0M |
| 2025-04-11 | 5,944.17 | 6,003.03 | 5,843.12 | 5,888.93 | 0.0M |
| 2025-04-10 | 5,701.68 | 6,176.40 | 5,701.68 | 5,944.17 | 0.0M |
| 2025-04-09 | 5,897.43 | 5,897.43 | 5,656.42 | 5,701.68 | 0.0M |
| 2025-04-08 | 5,733.44 | 5,980.04 | 5,733.44 | 5,897.43 | 0.0M |
| 2025-04-07 | 6,034.38 | 6,034.38 | 5,677.04 | 5,733.44 | 0.0M |
| 2025-04-04 | 6,304.34 | 6,312.86 | 5,980.01 | 6,034.38 | 0.0M |
| 2025-04-03 | 6,404.95 | 6,404.95 | 6,299.92 | 6,304.34 | 0.0M |
| 2025-04-02 | 6,432.94 | 6,437.88 | 6,340.07 | 6,404.95 | 0.0M |
| 2025-04-01 | 6,387.23 | 6,450.46 | 6,387.23 | 6,432.94 | 0.0M |
| 2025-03-31 | 6,458.26 | 6,458.26 | 6,349.88 | 6,387.23 | 0.0M |
| 2025-03-28 | 6,484.82 | 6,490.64 | 6,443.86 | 6,458.26 | 0.0M |
| 2025-03-27 | 6,542.34 | 6,542.34 | 6,464.08 | 6,484.82 | 0.0M |
| 2025-03-26 | 6,541.58 | 6,573.70 | 6,532.84 | 6,542.34 | 0.0M |
| 2025-03-25 | 6,549.71 | 6,572.90 | 6,541.58 | 6,541.58 | 0.0M |
| 2025-03-24 | 6,541.09 | 6,587.23 | 6,524.36 | 6,549.71 | 0.0M |
| 2025-03-21 | 6,624.39 | 6,624.39 | 6,541.09 | 6,541.09 | 0.0M |
| 2025-03-20 | 6,665.09 | 6,703.75 | 6,594.96 | 6,624.39 | 0.0M |
| 2025-03-19 | 6,672.91 | 6,698.44 | 6,639.49 | 6,665.09 | 0.0M |
| 2025-03-18 | 6,633.11 | 6,730.00 | 6,586.11 | 6,672.91 | 0.0M |
| 2025-03-17 | 6,796.09 | 6,829.73 | 6,600.70 | 6,633.11 | 0.0M |
| 2025-03-14 | 6,675.54 | 6,799.55 | 6,664.97 | 6,796.09 | 0.0M |
| 2025-03-13 | 6,698.01 | 6,722.05 | 6,667.88 | 6,675.54 | 0.0M |
| 2025-03-12 | 6,671.33 | 6,718.52 | 6,630.87 | 6,698.01 | 0.0M |
| 2025-03-11 | 6,744.35 | 6,781.62 | 6,671.33 | 6,671.33 | 0.0M |
| 2025-03-10 | 6,816.96 | 6,870.40 | 6,711.66 | 6,744.35 | 0.0M |
| 2025-03-07 | 6,903.21 | 6,903.21 | 6,803.58 | 6,816.96 | 0.0M |
| 2025-03-06 | 6,833.94 | 6,915.86 | 6,833.94 | 6,903.21 | 0.0M |
| 2025-03-05 | 6,683.92 | 6,856.36 | 6,683.92 | 6,833.94 | 0.0M |
| 2025-03-04 | 6,755.25 | 6,783.62 | 6,666.06 | 6,683.92 | 0.0M |
| 2025-03-03 | 6,579.41 | 6,784.73 | 6,579.41 | 6,755.25 | 0.0M |
| 2025-02-28 | 6,553.08 | 6,584.11 | 6,493.35 | 6,579.41 | 0.0M |
| 2025-02-27 | 6,593.24 | 6,593.24 | 6,522.09 | 6,553.08 | 0.0M |
| 2025-02-26 | 6,549.71 | 6,617.58 | 6,549.71 | 6,593.24 | 0.0M |
| 2025-02-25 | 6,502.93 | 6,585.58 | 6,482.73 | 6,549.71 | 0.0M |
| 2025-02-24 | 6,477.63 | 6,534.48 | 6,456.32 | 6,502.93 | 0.0M |
| 2025-02-21 | 6,522.27 | 6,558.49 | 6,477.63 | 6,477.63 | 0.0M |
| 2025-02-20 | 6,596.21 | 6,596.21 | 6,515.58 | 6,522.27 | 0.0M |
| 2025-02-19 | 6,646.27 | 6,650.85 | 6,586.31 | 6,596.21 | 0.0M |
| 2025-02-18 | 6,629.00 | 6,687.98 | 6,627.10 | 6,646.27 | 0.0M |
| 2025-02-17 | 6,547.17 | 6,630.21 | 6,547.17 | 6,629.00 | 0.0M |
| 2025-02-14 | 6,568.58 | 6,591.55 | 6,541.75 | 6,547.17 | 0.0M |
| 2025-02-13 | 6,597.65 | 6,608.77 | 6,520.49 | 6,568.58 | 0.0M |
| 2025-02-12 | 6,583.47 | 6,603.25 | 6,545.30 | 6,597.65 | 0.0M |
| 2025-02-11 | 6,583.46 | 6,600.08 | 6,565.00 | 6,583.47 | 0.0M |
| 2025-02-10 | 6,522.04 | 6,583.46 | 6,522.04 | 6,583.46 | 0.0M |
| 2025-02-07 | 6,594.05 | 6,595.77 | 6,522.04 | 6,522.04 | 0.0M |
| 2025-02-06 | 6,606.49 | 6,659.93 | 6,594.05 | 6,594.05 | 0.0M |
| 2025-02-05 | 6,631.01 | 6,631.01 | 6,586.88 | 6,606.49 | 0.0M |
| 2025-02-04 | 6,649.32 | 6,653.33 | 6,595.87 | 6,631.01 | 0.0M |
| 2025-02-03 | 6,751.39 | 6,751.39 | 6,589.12 | 6,649.32 | 0.0M |
| 2025-01-31 | 6,659.94 | 6,752.06 | 6,631.54 | 6,751.39 | 0.0M |
| 2025-01-30 | 6,632.99 | 6,671.85 | 6,593.88 | 6,659.94 | 0.0M |
| 2025-01-29 | 6,682.91 | 6,704.47 | 6,632.99 | 6,632.99 | 0.0M |
| 2025-01-28 | 6,585.31 | 6,693.66 | 6,579.39 | 6,682.91 | 0.0M |
| 2025-01-27 | 6,622.80 | 6,622.80 | 6,541.73 | 6,585.31 | 0.0M |
| 2025-01-24 | 6,625.31 | 6,659.91 | 6,605.09 | 6,622.80 | 0.0M |
| 2025-01-23 | 6,546.68 | 6,666.76 | 6,524.60 | 6,625.31 | 0.0M |
| 2025-01-22 | 6,531.62 | 6,593.88 | 6,531.62 | 6,546.68 | 0.0M |
| 2025-01-21 | 6,561.52 | 6,561.52 | 6,472.89 | 6,531.62 | 0.0M |
| 2025-01-20 | 6,581.42 | 6,588.65 | 6,539.26 | 6,561.52 | 0.0M |
| 2025-01-17 | 6,538.18 | 6,589.13 | 6,538.18 | 6,581.42 | 0.0M |
| 2025-01-16 | 6,446.57 | 6,538.18 | 6,446.57 | 6,538.18 | 0.0M |
| 2025-01-15 | 6,254.28 | 6,446.57 | 6,254.28 | 6,446.57 | 0.0M |
| 2025-01-14 | 6,281.93 | 6,346.16 | 6,254.28 | 6,254.28 | 0.0M |
| 2025-01-13 | 6,321.56 | 6,321.56 | 6,261.29 | 6,281.93 | 0.0M |
| 2025-01-10 | 6,377.53 | 6,422.38 | 6,317.12 | 6,321.56 | 0.0M |
| 2025-01-09 | 6,361.63 | 6,380.48 | 6,304.70 | 6,377.53 | 0.0M |
| 2025-01-08 | 6,426.57 | 6,459.92 | 6,343.37 | 6,361.63 | 0.0M |
| 2025-01-07 | 6,423.51 | 6,437.24 | 6,401.29 | 6,426.57 | 0.0M |
| 2025-01-06 | 6,382.49 | 6,448.12 | 6,382.49 | 6,423.51 | 0.0M |
| 2025-01-03 | 6,429.61 | 6,445.27 | 6,382.49 | 6,382.49 | 0.0M |
| 2025-01-02 | 6,428.09 | 6,449.22 | 6,407.09 | 6,429.61 | 0.0M |