4,112.18
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 | 4,056.61 | 4,122.90 | 4,056.61 | 4,112.18 | 13,243.1M |
| 2025-09-26 | 4,050.37 | 4,073.50 | 4,019.47 | 4,029.59 | 15,823.0M |
| 2025-09-25 | 4,096.84 | 4,111.53 | 4,071.23 | 4,083.95 | 16,018.3M |
| 2025-09-24 | 4,018.24 | 4,095.54 | 4,012.49 | 4,089.53 | 14,361.5M |
| 2025-09-23 | 4,070.42 | 4,073.06 | 3,999.27 | 4,029.74 | 14,620.4M |
| 2025-09-22 | 4,072.50 | 4,076.57 | 4,032.96 | 4,057.67 | 14,330.1M |
| 2025-09-19 | 4,088.84 | 4,097.16 | 4,058.77 | 4,078.81 | 20,682.2M |
| 2025-09-18 | 4,131.42 | 4,157.21 | 4,038.51 | 4,080.37 | 19,667.0M |
| 2025-09-17 | 4,079.95 | 4,135.15 | 4,076.19 | 4,133.55 | 19,338.9M |
| 2025-09-16 | 4,079.40 | 4,085.02 | 4,038.80 | 4,060.53 | 15,182.2M |
| 2025-09-15 | 4,053.16 | 4,081.95 | 4,040.38 | 4,065.65 | 14,355.7M |
| 2025-09-12 | 4,079.40 | 4,089.71 | 4,051.60 | 4,061.53 | 17,560.7M |
| 2025-09-11 | 3,982.14 | 4,030.28 | 3,962.09 | 4,007.65 | 15,053.8M |
| 2025-09-10 | 4,001.98 | 4,031.85 | 3,995.95 | 4,017.83 | 14,305.6M |
| 2025-09-09 | 3,952.62 | 3,998.03 | 3,947.73 | 3,984.87 | 17,081.9M |
| 2025-09-08 | 3,909.97 | 3,942.96 | 3,904.26 | 3,941.40 | 16,095.2M |
| 2025-09-05 | 3,849.72 | 3,909.71 | 3,843.56 | 3,902.87 | 17,321.6M |
| 2025-09-04 | 3,912.19 | 3,913.21 | 3,827.21 | 3,838.21 | 18,248.5M |
| 2025-09-03 | 3,934.17 | 3,952.41 | 3,879.01 | 3,890.56 | 13,459.1M |
| 2025-09-02 | 3,934.17 | 3,945.96 | 3,894.73 | 3,908.95 | 18,768.4M |
| 2025-09-01 | 3,917.83 | 3,933.25 | 3,903.29 | 3,931.59 | 18,816.0M |
| 2025-08-29 | 3,849.88 | 3,878.54 | 3,846.19 | 3,846.37 | 20,637.5M |
| 2025-08-28 | 3,844.88 | 3,847.41 | 3,797.37 | 3,834.26 | 18,598.8M |
| 2025-08-27 | 3,942.36 | 3,942.36 | 3,854.81 | 3,866.47 | 19,389.5M |
| 2025-08-26 | 3,947.21 | 3,963.22 | 3,923.66 | 3,924.78 | 17,278.7M |
| 2025-08-25 | 3,935.93 | 3,974.47 | 3,927.29 | 3,962.94 | 20,059.5M |
| 2025-08-22 | 3,873.37 | 3,893.72 | 3,858.31 | 3,892.35 | 13,367.8M |
| 2025-08-21 | 3,866.90 | 3,871.48 | 3,837.12 | 3,856.26 | 12,649.9M |
| 2025-08-20 | 3,832.55 | 3,863.75 | 3,814.41 | 3,856.60 | 14,494.7M |
| 2025-08-19 | 3,872.57 | 3,875.30 | 3,845.58 | 3,853.92 | 15,374.0M |
| 2025-08-18 | 3,872.21 | 3,903.54 | 3,863.63 | 3,863.63 | 18,492.1M |
| 2025-08-15 | 3,859.87 | 3,868.24 | 3,845.29 | 3,865.74 | 17,069.2M |
| 2025-08-14 | 3,916.34 | 3,918.52 | 3,870.22 | 3,883.92 | 14,832.7M |
| 2025-08-13 | 3,825.32 | 3,890.15 | 3,825.32 | 3,890.15 | 14,646.4M |
| 2025-08-12 | 3,779.27 | 3,799.75 | 3,769.16 | 3,794.58 | 11,818.2M |
| 2025-08-11 | 3,793.90 | 3,796.29 | 3,763.42 | 3,789.49 | 11,160.5M |
| 2025-08-08 | 3,797.19 | 3,797.24 | 3,770.99 | 3,779.55 | 11,613.6M |
| 2025-08-07 | 3,799.84 | 3,813.09 | 3,770.87 | 3,810.83 | 12,330.4M |
| 2025-08-06 | 3,774.36 | 3,796.10 | 3,767.58 | 3,785.84 | 12,765.8M |
| 2025-08-05 | 3,748.62 | 3,778.12 | 3,740.18 | 3,778.12 | 12,394.9M |
| 2025-08-04 | 3,694.80 | 3,745.66 | 3,681.86 | 3,742.81 | 10,435.6M |
| 2025-08-01 | 3,745.99 | 3,763.66 | 3,703.43 | 3,703.98 | 13,373.2M |
| 2025-07-31 | 3,780.10 | 3,784.73 | 3,740.78 | 3,747.30 | 16,991.3M |
| 2025-07-30 | 3,830.49 | 3,854.35 | 3,784.36 | 3,804.97 | 17,613.5M |
| 2025-07-29 | 3,835.98 | 3,857.07 | 3,805.75 | 3,856.27 | 19,708.3M |
| 2025-07-28 | 3,838.44 | 3,863.81 | 3,825.39 | 3,850.98 | 15,259.3M |
| 2025-07-25 | 3,848.71 | 3,855.58 | 3,819.28 | 3,827.12 | 16,021.1M |
| 2025-07-24 | 3,838.80 | 3,870.26 | 3,835.22 | 3,866.29 | 18,378.1M |
| 2025-07-23 | 3,810.17 | 3,836.38 | 3,794.77 | 3,836.38 | 21,033.3M |
| 2025-07-22 | 3,765.60 | 3,780.97 | 3,747.36 | 3,780.13 | 21,732.5M |
| 2025-07-21 | 3,759.30 | 3,760.02 | 3,737.07 | 3,760.02 | 22,486.7M |
| 2025-07-18 | 3,725.37 | 3,735.52 | 3,707.27 | 3,735.52 | 28,838.3M |
| 2025-07-17 | 3,690.58 | 3,709.93 | 3,675.36 | 3,690.01 | 17,604.7M |
| 2025-07-16 | 3,709.18 | 3,732.43 | 3,683.04 | 3,683.58 | 17,409.4M |
| 2025-07-15 | 3,647.41 | 3,693.87 | 3,623.08 | 3,693.87 | 22,953.0M |
| 2025-07-14 | 3,612.25 | 3,641.16 | 3,612.25 | 3,634.65 | 22,393.2M |
| 2025-07-11 | 3,601.36 | 3,666.54 | 3,601.36 | 3,615.67 | 23,117.8M |
| 2025-07-10 | 3,574.57 | 3,605.21 | 3,570.12 | 3,598.66 | 27,100.9M |
| 2025-07-09 | 3,601.76 | 3,601.76 | 3,568.20 | 3,578.00 | 19,163.4M |
| 2025-07-08 | 3,581.89 | 3,613.79 | 3,578.27 | 3,612.97 | 16,782.7M |
| 2025-07-07 | 3,566.97 | 3,576.45 | 3,548.67 | 3,576.30 | 12,822.2M |
| 2025-07-04 | 3,572.46 | 3,597.64 | 3,540.10 | 3,576.68 | 18,116.3M |
| 2025-07-03 | 3,608.26 | 3,612.21 | 3,566.11 | 3,592.58 | 15,102.1M |
| 2025-07-02 | 3,618.57 | 3,628.04 | 3,593.23 | 3,605.46 | 20,693.8M |
| 2025-06-30 | 3,609.24 | 3,609.24 | 3,582.75 | 3,585.19 | 18,167.0M |
| 2025-06-27 | 3,632.86 | 3,634.55 | 3,594.84 | 3,610.61 | 31,425.5M |
| 2025-06-26 | 3,624.24 | 3,632.13 | 3,603.84 | 3,619.67 | 26,585.0M |
| 2025-06-25 | 3,619.98 | 3,648.97 | 3,612.88 | 3,641.82 | 19,815.2M |
| 2025-06-24 | 3,547.69 | 3,604.31 | 3,547.69 | 3,597.78 | 13,241.0M |
| 2025-06-23 | 3,474.23 | 3,526.79 | 3,461.98 | 3,526.79 | 11,099.0M |
| 2025-06-20 | 3,470.41 | 3,501.93 | 3,470.41 | 3,501.93 | 15,730.0M |
| 2025-06-19 | 3,527.25 | 3,530.76 | 3,453.68 | 3,463.70 | 14,687.5M |
| 2025-06-18 | 3,556.57 | 3,558.11 | 3,523.36 | 3,538.47 | 13,153.5M |
| 2025-06-17 | 3,596.93 | 3,600.60 | 3,558.21 | 3,572.45 | 12,303.2M |
| 2025-06-16 | 3,550.35 | 3,595.05 | 3,540.04 | 3,586.80 | 15,311.8M |
| 2025-06-13 | 3,574.67 | 3,594.60 | 3,544.27 | 3,562.41 | 16,581.1M |
| 2025-06-12 | 3,603.64 | 3,617.22 | 3,580.26 | 3,584.92 | 14,380.7M |
| 2025-06-11 | 3,598.07 | 3,629.12 | 3,595.98 | 3,622.06 | 12,581.6M |
| 2025-06-10 | 3,596.75 | 3,609.12 | 3,565.69 | 3,593.18 | 14,370.4M |
| 2025-06-09 | 3,555.78 | 3,588.65 | 3,552.15 | 3,588.65 | 13,189.8M |
| 2025-06-06 | 3,547.40 | 3,548.05 | 3,522.63 | 3,530.95 | 12,162.1M |
| 2025-06-05 | 3,538.45 | 3,549.37 | 3,519.09 | 3,543.11 | 11,420.6M |
| 2025-06-04 | 3,485.87 | 3,517.43 | 3,484.49 | 3,512.22 | 11,646.6M |
| 2025-06-03 | 3,452.29 | 3,487.61 | 3,452.29 | 3,484.31 | 10,794.5M |
| 2025-06-02 | 3,422.95 | 3,435.18 | 3,363.04 | 3,434.65 | 5,866.5M |
| 2025-05-30 | 3,471.57 | 3,473.54 | 3,439.39 | 3,454.90 | 14,280.4M |
| 2025-05-29 | 3,452.04 | 3,503.46 | 3,445.28 | 3,500.64 | 11,108.3M |
| 2025-05-28 | 3,473.16 | 3,482.13 | 3,441.06 | 3,452.85 | 8,880.1M |
| 2025-05-27 | 3,446.08 | 3,475.67 | 3,441.41 | 3,470.52 | 9,543.2M |
| 2025-05-26 | 3,485.17 | 3,494.77 | 3,447.16 | 3,453.59 | 11,003.8M |
| 2025-05-23 | 3,491.70 | 3,516.65 | 3,478.77 | 3,495.32 | 11,590.3M |
| 2025-05-22 | 3,516.59 | 3,517.63 | 3,477.25 | 3,488.82 | 10,650.7M |
| 2025-05-21 | 3,510.99 | 3,536.00 | 3,506.32 | 3,525.03 | 11,220.1M |
| 2025-05-20 | 3,464.56 | 3,505.43 | 3,459.66 | 3,500.35 | 10,611.5M |
| 2025-05-19 | 3,432.47 | 3,464.64 | 3,415.66 | 3,454.11 | 8,424.9M |
| 2025-05-16 | 3,442.51 | 3,460.51 | 3,432.76 | 3,456.43 | 7,824.8M |
| 2025-05-15 | 3,506.43 | 3,512.76 | 3,464.25 | 3,476.60 | 9,030.3M |
| 2025-05-14 | 3,458.11 | 3,502.85 | 3,452.07 | 3,502.85 | 10,506.1M |
| 2025-05-13 | 3,484.87 | 3,484.87 | 3,423.74 | 3,430.00 | 10,594.3M |
| 2025-05-12 | 3,426.49 | 3,501.56 | 3,403.06 | 3,484.25 | 14,027.9M |
| 2025-05-09 | 3,384.64 | 3,392.26 | 3,360.70 | 3,386.65 | 8,214.0M |
| 2025-05-08 | 3,349.06 | 3,399.77 | 3,349.06 | 3,372.17 | 8,855.3M |
| 2025-05-07 | 3,435.43 | 3,439.46 | 3,362.55 | 3,362.74 | 11,157.9M |
| 2025-05-06 | 3,359.72 | 3,381.31 | 3,341.07 | 3,369.85 | 9,278.4M |
| 2025-05-02 | 3,303.03 | 3,353.77 | 3,284.85 | 3,348.42 | 4,584.5M |
| 2025-04-30 | 3,283.39 | 3,295.06 | 3,256.16 | 3,295.05 | 11,323.8M |
| 2025-04-29 | 3,282.62 | 3,302.43 | 3,263.09 | 3,275.77 | 8,198.5M |
| 2025-04-28 | 3,279.69 | 3,281.16 | 3,246.35 | 3,269.37 | 8,283.8M |
| 2025-04-25 | 3,289.01 | 3,312.09 | 3,260.66 | 3,269.08 | 12,357.7M |
| 2025-04-24 | 3,278.56 | 3,288.59 | 3,229.89 | 3,261.24 | 9,482.6M |
| 2025-04-23 | 3,279.22 | 3,287.92 | 3,250.64 | 3,279.04 | 10,224.6M |
| 2025-04-22 | 3,161.92 | 3,209.55 | 3,149.07 | 3,204.17 | 10,699.1M |
| 2025-04-17 | 3,124.14 | 3,174.47 | 3,119.61 | 3,169.27 | 8,781.9M |
| 2025-04-16 | 3,164.16 | 3,167.67 | 3,094.37 | 3,123.07 | 9,492.0M |
| 2025-04-15 | 3,208.52 | 3,208.52 | 3,161.25 | 3,185.53 | 8,240.7M |
| 2025-04-14 | 3,165.77 | 3,194.35 | 3,151.62 | 3,179.65 | 11,513.8M |
| 2025-04-11 | 3,050.30 | 3,132.28 | 3,035.00 | 3,100.71 | 12,465.9M |
| 2025-04-10 | 3,093.82 | 3,147.53 | 3,049.04 | 3,069.30 | 16,785.3M |
| 2025-04-09 | 2,890.64 | 3,033.42 | 2,851.12 | 3,008.20 | 20,399.6M |
| 2025-04-08 | 2,983.66 | 3,029.34 | 2,922.03 | 2,983.26 | 20,809.3M |
| 2025-04-07 | 3,076.14 | 3,116.00 | 2,915.06 | 2,931.73 | 31,873.4M |
| 2025-04-03 | 3,370.53 | 3,416.37 | 3,366.32 | 3,394.73 | 11,689.7M |
| 2025-04-02 | 3,439.91 | 3,475.32 | 3,418.20 | 3,450.07 | 10,107.5M |
| 2025-04-01 | 3,437.48 | 3,480.29 | 3,435.31 | 3,447.13 | 11,142.7M |
| 2025-03-31 | 3,439.17 | 3,459.51 | 3,400.49 | 3,421.73 | 14,017.4M |
| 2025-03-28 | 3,502.38 | 3,516.27 | 3,443.22 | 3,470.78 | 11,136.0M |
| 2025-03-27 | 3,477.30 | 3,525.48 | 3,450.18 | 3,487.22 | 11,429.1M |
| 2025-03-26 | 3,461.20 | 3,484.37 | 3,448.37 | 3,469.93 | 9,939.9M |
| 2025-03-25 | 3,494.93 | 3,509.09 | 3,442.31 | 3,445.77 | 11,175.6M |
| 2025-03-24 | 3,508.06 | 3,537.07 | 3,478.21 | 3,527.25 | 10,450.8M |
| 2025-03-21 | 3,562.95 | 3,580.08 | 3,481.16 | 3,499.77 | 15,751.5M |
| 2025-03-20 | 3,655.86 | 3,655.86 | 3,573.20 | 3,578.71 | 12,395.7M |
| 2025-03-19 | 3,649.38 | 3,671.03 | 3,631.97 | 3,656.72 | 11,560.9M |
| 2025-03-18 | 3,643.21 | 3,657.82 | 3,617.48 | 3,657.82 | 12,776.1M |
| 2025-03-17 | 3,578.59 | 3,596.15 | 3,556.68 | 3,569.90 | 12,734.5M |
| 2025-03-14 | 3,496.59 | 3,562.05 | 3,468.48 | 3,540.82 | 14,279.6M |
| 2025-03-13 | 3,494.70 | 3,505.42 | 3,427.13 | 3,468.94 | 12,127.5M |
| 2025-03-12 | 3,530.74 | 3,543.48 | 3,455.73 | 3,491.74 | 11,655.7M |
| 2025-03-11 | 3,431.02 | 3,522.18 | 3,425.62 | 3,511.43 | 10,936.2M |
| 2025-03-10 | 3,554.07 | 3,580.45 | 3,482.60 | 3,507.20 | 11,593.6M |
| 2025-03-07 | 3,563.61 | 3,630.62 | 3,545.13 | 3,567.42 | 15,661.5M |
| 2025-03-06 | 3,535.54 | 3,593.67 | 3,535.54 | 3,589.65 | 17,032.9M |
| 2025-03-05 | 3,422.72 | 3,482.50 | 3,407.21 | 3,476.51 | 12,633.7M |
| 2025-03-04 | 3,350.15 | 3,402.04 | 3,327.49 | 3,388.24 | 11,916.0M |
| 2025-03-03 | 3,409.19 | 3,453.46 | 3,372.52 | 3,394.75 | 14,709.9M |
| 2025-02-28 | 3,483.95 | 3,483.95 | 3,360.18 | 3,380.51 | 21,029.3M |
| 2025-02-27 | 3,506.74 | 3,547.00 | 3,454.85 | 3,497.02 | 19,540.5M |
| 2025-02-26 | 3,425.26 | 3,528.91 | 3,425.26 | 3,504.24 | 17,332.9M |
| 2025-02-25 | 3,355.33 | 3,429.69 | 3,354.78 | 3,397.25 | 14,765.2M |
| 2025-02-24 | 3,470.43 | 3,496.70 | 3,428.73 | 3,445.71 | 17,636.6M |
| 2025-02-21 | 3,411.53 | 3,469.94 | 3,384.57 | 3,469.94 | 19,200.2M |
| 2025-02-20 | 3,358.11 | 3,373.49 | 3,314.80 | 3,336.24 | 14,427.0M |
| 2025-02-19 | 3,366.78 | 3,391.84 | 3,346.11 | 3,386.92 | 14,033.8M |
| 2025-02-18 | 3,350.04 | 3,417.09 | 3,344.01 | 3,391.53 | 16,583.0M |
| 2025-02-17 | 3,363.87 | 3,392.54 | 3,298.74 | 3,343.36 | 21,096.7M |
| 2025-02-14 | 3,243.02 | 3,334.51 | 3,243.02 | 3,334.51 | 19,244.9M |
| 2025-02-13 | 3,241.27 | 3,314.78 | 3,200.62 | 3,212.77 | 20,232.2M |
| 2025-02-12 | 3,173.18 | 3,225.48 | 3,162.30 | 3,225.48 | 16,706.9M |
| 2025-02-11 | 3,197.98 | 3,199.60 | 3,140.86 | 3,143.45 | 11,833.5M |
| 2025-02-10 | 3,142.47 | 3,181.24 | 3,142.04 | 3,179.89 | 14,868.3M |
| 2025-02-07 | 3,092.72 | 3,142.02 | 3,084.16 | 3,129.13 | 16,180.6M |
| 2025-02-06 | 3,050.75 | 3,094.49 | 3,044.34 | 3,094.49 | 10,600.5M |
| 2025-02-05 | 3,081.41 | 3,081.41 | 3,023.96 | 3,051.00 | 10,745.2M |
| 2025-02-04 | 3,031.59 | 3,088.46 | 3,009.63 | 3,077.61 | 6,718.3M |
| 2025-02-03 | 2,978.03 | 2,998.82 | 2,933.30 | 2,998.82 | 5,814.6M |
| 2025-01-28 | 3,010.20 | 3,010.20 | 2,985.48 | 2,996.18 | 2,565.0M |
| 2025-01-27 | 2,977.30 | 3,005.25 | 2,977.30 | 2,992.03 | 10,436.7M |
| 2025-01-24 | 2,936.20 | 2,978.71 | 2,927.59 | 2,969.10 | 9,235.1M |
| 2025-01-23 | 2,942.60 | 2,967.79 | 2,911.03 | 2,918.76 | 9,556.1M |
| 2025-01-22 | 2,957.90 | 2,960.14 | 2,921.50 | 2,928.52 | 7,934.7M |
| 2025-01-21 | 2,973.10 | 2,984.64 | 2,946.44 | 2,971.85 | 9,070.4M |
| 2025-01-20 | 2,929.07 | 2,970.06 | 2,929.07 | 2,947.33 | 8,333.0M |
| 2025-01-17 | 2,887.72 | 2,907.93 | 2,876.49 | 2,900.61 | 8,434.5M |
| 2025-01-16 | 2,880.88 | 2,911.85 | 2,864.16 | 2,890.57 | 8,664.5M |
| 2025-01-15 | 2,845.95 | 2,866.05 | 2,843.30 | 2,858.62 | 8,126.9M |
| 2025-01-14 | 2,802.35 | 2,865.96 | 2,802.35 | 2,853.24 | 10,187.6M |
| 2025-01-13 | 2,806.28 | 2,806.52 | 2,772.98 | 2,799.24 | 9,200.3M |
| 2025-01-10 | 2,865.15 | 2,870.18 | 2,820.83 | 2,825.40 | 11,233.0M |
| 2025-01-09 | 2,851.82 | 2,876.05 | 2,848.60 | 2,854.97 | 7,698.1M |
| 2025-01-08 | 2,875.24 | 2,886.49 | 2,829.44 | 2,855.84 | 10,456.2M |
| 2025-01-07 | 2,890.29 | 2,912.90 | 2,855.08 | 2,883.49 | 10,315.1M |
| 2025-01-06 | 2,942.19 | 2,943.12 | 2,910.06 | 2,919.15 | 9,167.4M |
| 2025-01-03 | 2,932.54 | 2,952.87 | 2,913.28 | 2,930.35 | 10,405.7M |
| 2025-01-02 | 2,968.80 | 2,968.80 | 2,911.37 | 2,920.29 | 11,392.8M |