19,889.65
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 | 19,770.34 | 19,967.64 | 19,691.81 | 19,889.65 | 2,566.3M |
| 2025-09-26 | 20,054.53 | 20,161.21 | 19,515.02 | 19,582.29 | 3,712.6M |
| 2025-09-25 | 20,056.69 | 20,422.42 | 19,954.05 | 20,228.25 | 3,459.7M |
| 2025-09-24 | 19,545.81 | 20,070.20 | 19,387.74 | 20,014.64 | 2,536.0M |
| 2025-09-23 | 19,842.83 | 19,886.18 | 19,325.33 | 19,582.36 | 2,637.2M |
| 2025-09-22 | 19,718.87 | 19,801.63 | 19,529.35 | 19,766.94 | 2,401.7M |
| 2025-09-19 | 19,885.31 | 19,901.32 | 19,571.17 | 19,757.20 | 4,469.6M |
| 2025-09-18 | 20,108.66 | 20,340.32 | 19,481.98 | 19,760.11 | 4,241.5M |
| 2025-09-17 | 19,610.99 | 20,148.28 | 19,575.65 | 20,118.80 | 5,265.3M |
| 2025-09-16 | 19,586.99 | 19,659.93 | 19,371.20 | 19,546.64 | 1,881.3M |
| 2025-09-15 | 19,490.38 | 19,572.85 | 19,306.48 | 19,488.04 | 2,415.4M |
| 2025-09-12 | 19,461.41 | 19,571.73 | 19,370.18 | 19,416.32 | 3,318.2M |
| 2025-09-11 | 18,985.58 | 19,193.07 | 18,818.18 | 19,085.40 | 2,797.3M |
| 2025-09-10 | 19,003.66 | 19,195.87 | 18,944.60 | 19,039.68 | 2,146.5M |
| 2025-09-09 | 18,713.45 | 18,963.58 | 18,634.88 | 18,913.96 | 1,701.2M |
| 2025-09-08 | 18,337.10 | 18,683.07 | 18,319.08 | 18,651.81 | 2,239.3M |
| 2025-09-05 | 18,136.07 | 18,365.63 | 18,030.86 | 18,314.76 | 2,937.8M |
| 2025-09-04 | 18,465.09 | 18,465.09 | 17,907.24 | 17,961.28 | 3,457.6M |
| 2025-09-03 | 18,669.13 | 18,750.63 | 18,241.77 | 18,300.28 | 1,884.8M |
| 2025-09-02 | 18,544.00 | 18,602.74 | 18,277.83 | 18,470.22 | 3,052.7M |
| 2025-09-01 | 18,581.71 | 18,692.28 | 18,421.90 | 18,545.12 | 3,090.5M |
| 2025-08-29 | 18,304.90 | 18,465.47 | 18,141.20 | 18,255.68 | 4,715.9M |
| 2025-08-28 | 18,153.29 | 18,378.24 | 18,007.24 | 18,275.58 | 4,209.7M |
| 2025-08-27 | 18,551.93 | 18,677.64 | 18,138.36 | 18,206.92 | 5,626.1M |
| 2025-08-26 | 18,497.34 | 18,636.76 | 18,401.33 | 18,434.88 | 3,174.8M |
| 2025-08-25 | 18,373.02 | 18,694.18 | 18,355.77 | 18,570.34 | 4,061.8M |
| 2025-08-22 | 17,946.57 | 18,135.63 | 17,874.73 | 18,125.29 | 3,165.0M |
| 2025-08-21 | 17,806.65 | 17,879.36 | 17,642.73 | 17,743.45 | 1,884.4M |
| 2025-08-20 | 17,619.95 | 17,863.65 | 17,572.28 | 17,778.19 | 2,223.4M |
| 2025-08-19 | 17,876.04 | 17,945.01 | 17,670.21 | 17,797.04 | 2,487.2M |
| 2025-08-18 | 17,891.11 | 18,060.26 | 17,809.65 | 17,815.09 | 3,943.6M |
| 2025-08-15 | 17,683.63 | 17,911.64 | 17,654.85 | 17,845.89 | 2,513.3M |
| 2025-08-14 | 18,105.17 | 18,105.17 | 17,773.10 | 17,819.07 | 2,968.1M |
| 2025-08-13 | 17,343.49 | 17,823.09 | 17,324.47 | 17,823.09 | 2,912.6M |
| 2025-08-12 | 16,973.64 | 17,209.08 | 16,939.49 | 17,148.64 | 2,084.3M |
| 2025-08-11 | 17,076.26 | 17,102.60 | 16,884.62 | 17,059.08 | 1,711.6M |
| 2025-08-08 | 17,265.37 | 17,309.71 | 17,024.89 | 17,086.49 | 2,065.2M |
| 2025-08-07 | 17,439.86 | 17,482.21 | 17,139.05 | 17,347.16 | 1,898.3M |
| 2025-08-06 | 17,327.18 | 17,546.46 | 17,283.14 | 17,503.71 | 1,765.6M |
| 2025-08-05 | 17,226.23 | 17,326.24 | 17,156.68 | 17,326.24 | 1,622.6M |
| 2025-08-04 | 16,678.54 | 17,164.28 | 16,666.05 | 17,124.17 | 1,226.9M |
| 2025-08-01 | 16,975.29 | 17,075.58 | 16,657.76 | 16,676.81 | 1,533.0M |
| 2025-07-31 | 16,965.99 | 17,232.20 | 16,909.74 | 16,984.98 | 2,198.4M |
| 2025-07-30 | 17,144.44 | 17,281.21 | 16,896.34 | 17,037.13 | 1,952.9M |
| 2025-07-29 | 17,316.24 | 17,321.81 | 17,027.54 | 17,287.35 | 1,978.4M |
| 2025-07-28 | 17,423.05 | 17,499.16 | 17,288.48 | 17,412.84 | 2,568.3M |
| 2025-07-25 | 17,441.12 | 17,454.82 | 17,235.75 | 17,408.85 | 2,363.1M |
| 2025-07-24 | 17,406.76 | 17,578.76 | 17,333.78 | 17,535.46 | 3,039.1M |
| 2025-07-23 | 17,012.98 | 17,403.98 | 16,886.91 | 17,399.94 | 1,732.3M |
| 2025-07-22 | 16,808.44 | 16,876.19 | 16,719.58 | 16,864.27 | 1,512.1M |
| 2025-07-21 | 16,728.39 | 16,806.73 | 16,606.67 | 16,789.58 | 1,560.5M |
| 2025-07-18 | 16,734.11 | 16,735.18 | 16,566.41 | 16,684.90 | 1,767.1M |
| 2025-07-17 | 16,585.57 | 16,587.68 | 16,366.33 | 16,529.01 | 2,159.9M |
| 2025-07-16 | 16,704.36 | 16,826.67 | 16,532.90 | 16,543.25 | 2,280.3M |
| 2025-07-15 | 16,279.59 | 16,619.83 | 16,137.81 | 16,619.83 | 2,649.4M |
| 2025-07-14 | 16,162.74 | 16,261.19 | 16,098.21 | 16,218.21 | 1,643.5M |
| 2025-07-11 | 16,098.88 | 16,373.62 | 16,098.88 | 16,129.98 | 3,200.4M |
| 2025-07-10 | 16,103.68 | 16,165.63 | 16,015.15 | 16,062.27 | 1,394.9M |
| 2025-07-09 | 16,318.27 | 16,318.27 | 16,045.54 | 16,116.15 | 1,700.8M |
| 2025-07-08 | 16,244.18 | 16,385.26 | 16,189.68 | 16,382.34 | 1,305.6M |
| 2025-07-07 | 16,047.71 | 16,179.04 | 15,949.99 | 16,170.48 | 860.1M |
| 2025-07-04 | 16,011.62 | 16,265.24 | 15,921.87 | 16,120.00 | 1,767.6M |
| 2025-07-03 | 16,306.42 | 16,367.20 | 16,018.90 | 16,198.82 | 1,417.8M |
| 2025-07-02 | 16,552.33 | 16,552.33 | 16,297.38 | 16,335.77 | 1,237.2M |
| 2025-06-30 | 16,514.51 | 16,544.41 | 16,350.63 | 16,420.18 | 1,358.3M |
| 2025-06-27 | 16,677.28 | 16,677.28 | 16,431.97 | 16,502.24 | 1,880.7M |
| 2025-06-26 | 16,353.74 | 16,393.30 | 16,184.18 | 16,365.84 | 1,510.5M |
| 2025-06-25 | 16,331.52 | 16,389.24 | 16,215.74 | 16,335.27 | 1,367.9M |
| 2025-06-24 | 16,026.32 | 16,263.82 | 16,016.36 | 16,231.11 | 1,309.7M |
| 2025-06-23 | 15,662.34 | 15,902.85 | 15,567.12 | 15,902.85 | 1,054.4M |
| 2025-06-20 | 15,748.08 | 15,819.13 | 15,619.80 | 15,819.13 | 1,501.6M |
| 2025-06-19 | 15,782.52 | 15,875.34 | 15,550.25 | 15,610.66 | 1,086.6M |
| 2025-06-18 | 15,916.59 | 15,938.06 | 15,760.32 | 15,884.63 | 856.1M |
| 2025-06-17 | 16,054.26 | 16,054.49 | 15,849.94 | 16,001.95 | 1,303.1M |
| 2025-06-16 | 15,710.88 | 16,048.51 | 15,647.79 | 15,967.67 | 1,676.6M |
| 2025-06-13 | 15,826.79 | 15,924.70 | 15,647.09 | 15,788.30 | 1,825.3M |
| 2025-06-12 | 16,097.94 | 16,097.94 | 15,820.36 | 15,868.27 | 2,314.7M |
| 2025-06-11 | 16,069.26 | 16,201.99 | 16,055.29 | 16,148.22 | 1,327.4M |
| 2025-06-10 | 16,216.95 | 16,216.95 | 15,831.58 | 15,987.87 | 1,575.3M |
| 2025-06-09 | 16,054.46 | 16,203.49 | 15,965.34 | 16,147.34 | 1,774.6M |
| 2025-06-06 | 16,067.79 | 16,067.79 | 15,835.44 | 15,901.30 | 1,799.4M |
| 2025-06-05 | 15,986.61 | 16,032.97 | 15,821.63 | 16,032.97 | 1,696.7M |
| 2025-06-04 | 15,789.08 | 15,938.36 | 15,743.94 | 15,829.22 | 1,188.8M |
| 2025-06-03 | 15,586.25 | 15,675.45 | 15,506.27 | 15,675.45 | 1,091.2M |
| 2025-06-02 | 15,219.39 | 15,451.33 | 15,075.31 | 15,420.26 | 761.6M |
| 2025-05-30 | 15,589.25 | 15,594.42 | 15,316.84 | 15,399.42 | 1,414.1M |
| 2025-05-29 | 15,671.18 | 15,810.35 | 15,534.46 | 15,770.94 | 1,400.5M |
| 2025-05-28 | 15,866.63 | 15,930.55 | 15,574.01 | 15,631.28 | 1,151.2M |
| 2025-05-27 | 15,667.81 | 15,838.87 | 15,607.13 | 15,761.63 | 1,379.8M |
| 2025-05-26 | 15,899.47 | 15,938.86 | 15,644.07 | 15,705.46 | 1,485.9M |
| 2025-05-23 | 15,992.10 | 16,118.98 | 15,828.99 | 15,980.35 | 1,159.1M |
| 2025-05-22 | 16,187.08 | 16,187.08 | 15,877.51 | 15,969.88 | 1,130.1M |
| 2025-05-21 | 16,203.98 | 16,287.24 | 16,080.68 | 16,184.26 | 1,136.8M |
| 2025-05-20 | 15,930.62 | 16,146.52 | 15,885.67 | 16,143.45 | 1,077.1M |
| 2025-05-19 | 15,653.26 | 15,944.71 | 15,424.73 | 15,900.84 | 1,190.3M |
| 2025-05-16 | 15,623.50 | 15,881.81 | 15,617.35 | 15,708.86 | 1,179.3M |
| 2025-05-15 | 16,065.53 | 16,065.53 | 15,668.54 | 15,782.08 | 1,867.5M |
| 2025-05-14 | 15,646.55 | 15,868.04 | 15,603.04 | 15,868.04 | 1,112.3M |
| 2025-05-13 | 15,972.85 | 15,972.85 | 15,439.11 | 15,469.57 | 1,510.1M |
| 2025-05-12 | 15,629.48 | 16,042.34 | 15,301.57 | 15,903.79 | 2,287.9M |
| 2025-05-09 | 15,497.07 | 15,520.73 | 15,255.92 | 15,399.43 | 1,067.9M |
| 2025-05-08 | 15,241.62 | 15,634.99 | 15,236.35 | 15,486.11 | 1,101.3M |
| 2025-05-07 | 15,954.73 | 16,008.78 | 15,321.32 | 15,321.32 | 1,464.4M |
| 2025-05-06 | 15,617.56 | 15,628.48 | 15,430.05 | 15,566.99 | 1,392.5M |
| 2025-05-02 | 15,139.46 | 15,584.81 | 15,073.04 | 15,551.12 | 1,097.6M |
| 2025-04-30 | 14,757.98 | 15,065.22 | 14,686.36 | 15,065.22 | 1,669.4M |
| 2025-04-29 | 14,829.47 | 14,865.59 | 14,622.84 | 14,721.35 | 1,086.0M |
| 2025-04-28 | 14,912.06 | 14,912.06 | 14,732.54 | 14,792.88 | 821.0M |
| 2025-04-25 | 14,956.79 | 15,064.33 | 14,745.29 | 14,809.27 | 1,533.4M |
| 2025-04-24 | 14,852.82 | 14,876.93 | 14,505.66 | 14,736.63 | 1,937.7M |
| 2025-04-23 | 14,753.81 | 14,843.39 | 14,597.33 | 14,758.33 | 1,756.5M |
| 2025-04-22 | 14,056.27 | 14,284.95 | 13,928.71 | 14,234.81 | 1,251.4M |
| 2025-04-17 | 13,736.96 | 14,073.02 | 13,713.50 | 13,973.77 | 1,302.0M |
| 2025-04-16 | 13,897.41 | 13,915.62 | 13,480.18 | 13,697.04 | 1,499.9M |
| 2025-04-15 | 14,295.91 | 14,295.91 | 13,865.30 | 14,039.65 | 1,097.7M |
| 2025-04-14 | 14,240.38 | 14,295.84 | 13,945.92 | 14,071.40 | 1,953.1M |
| 2025-04-11 | 13,631.15 | 14,176.95 | 13,481.24 | 13,896.70 | 2,020.2M |
| 2025-04-10 | 14,177.78 | 14,286.76 | 13,674.57 | 13,744.76 | 2,700.4M |
| 2025-04-09 | 12,741.59 | 13,676.43 | 12,568.33 | 13,515.22 | 3,069.5M |
| 2025-04-08 | 13,146.43 | 13,429.73 | 12,808.14 | 13,171.92 | 3,291.8M |
| 2025-04-07 | 13,454.16 | 14,015.39 | 12,684.23 | 12,811.34 | 4,743.6M |
| 2025-04-03 | 14,905.67 | 15,177.88 | 14,870.15 | 15,152.20 | 1,889.0M |
| 2025-04-02 | 15,312.81 | 15,524.20 | 15,114.39 | 15,224.15 | 1,760.0M |
| 2025-04-01 | 15,522.36 | 15,744.06 | 15,279.97 | 15,322.90 | 1,781.4M |
| 2025-03-31 | 15,660.28 | 15,707.54 | 15,273.79 | 15,404.92 | 1,673.0M |
| 2025-03-28 | 15,950.31 | 16,122.86 | 15,631.23 | 15,833.98 | 1,551.2M |
| 2025-03-27 | 16,109.54 | 16,253.50 | 15,746.49 | 15,960.26 | 2,219.6M |
| 2025-03-26 | 15,918.89 | 16,175.28 | 15,918.89 | 16,052.63 | 1,066.6M |
| 2025-03-25 | 16,189.21 | 16,309.22 | 15,860.85 | 15,893.32 | 2,598.8M |
| 2025-03-24 | 16,301.62 | 16,536.10 | 16,123.23 | 16,437.95 | 1,687.6M |
| 2025-03-21 | 16,598.09 | 16,715.25 | 16,056.19 | 16,208.56 | 2,336.3M |
| 2025-03-20 | 17,200.36 | 17,200.36 | 16,608.58 | 16,638.72 | 1,726.8M |
| 2025-03-19 | 17,180.57 | 17,371.44 | 17,029.97 | 17,206.24 | 2,026.6M |
| 2025-03-18 | 17,064.20 | 17,237.99 | 16,970.24 | 17,214.70 | 1,687.3M |
| 2025-03-17 | 16,757.57 | 16,757.57 | 16,467.15 | 16,692.65 | 1,416.4M |
| 2025-03-14 | 16,300.40 | 16,709.56 | 16,083.28 | 16,524.84 | 1,464.0M |
| 2025-03-13 | 16,336.54 | 16,404.26 | 15,885.15 | 16,171.12 | 1,766.0M |
| 2025-03-12 | 16,729.06 | 16,831.22 | 16,098.29 | 16,296.96 | 1,907.6M |
| 2025-03-11 | 15,969.93 | 16,659.14 | 15,951.10 | 16,601.19 | 1,759.5M |
| 2025-03-10 | 16,811.87 | 17,007.16 | 16,300.70 | 16,451.89 | 1,901.6M |
| 2025-03-07 | 17,078.94 | 17,342.41 | 16,745.37 | 16,951.49 | 2,798.2M |
| 2025-03-06 | 16,767.79 | 17,236.54 | 16,767.79 | 17,236.54 | 3,509.3M |
| 2025-03-05 | 16,014.86 | 16,379.73 | 15,895.59 | 16,324.13 | 2,055.3M |
| 2025-03-04 | 15,242.93 | 15,770.41 | 15,132.19 | 15,663.95 | 2,029.6M |
| 2025-03-03 | 15,757.20 | 16,002.51 | 15,323.07 | 15,535.05 | 2,472.1M |
| 2025-02-28 | 16,288.64 | 16,288.64 | 15,410.49 | 15,573.27 | 3,799.5M |
| 2025-02-27 | 16,617.92 | 16,967.65 | 15,935.34 | 16,176.59 | 3,790.8M |
| 2025-02-26 | 16,184.29 | 16,749.75 | 16,068.09 | 16,570.79 | 2,867.7M |
| 2025-02-25 | 15,574.01 | 16,208.50 | 15,552.06 | 16,003.48 | 3,243.9M |
| 2025-02-24 | 16,731.57 | 16,731.57 | 16,136.70 | 16,206.94 | 4,090.2M |
| 2025-02-21 | 16,093.84 | 16,603.07 | 15,972.28 | 16,603.07 | 4,743.1M |
| 2025-02-20 | 15,815.34 | 15,912.09 | 15,471.36 | 15,611.98 | 3,110.1M |
| 2025-02-19 | 15,758.16 | 15,951.64 | 15,584.01 | 15,946.49 | 3,093.0M |
| 2025-02-18 | 15,485.66 | 16,022.79 | 15,448.60 | 15,874.25 | 4,263.4M |
| 2025-02-17 | 15,655.78 | 15,744.00 | 15,166.76 | 15,464.59 | 4,889.0M |
| 2025-02-14 | 14,345.51 | 15,047.11 | 14,281.32 | 15,047.11 | 4,732.7M |
| 2025-02-13 | 14,562.93 | 14,848.53 | 14,011.19 | 14,123.11 | 4,289.3M |
| 2025-02-12 | 14,063.36 | 14,453.14 | 13,899.45 | 14,444.50 | 2,623.8M |
| 2025-02-11 | 14,316.60 | 14,326.95 | 13,851.86 | 13,896.62 | 2,742.2M |
| 2025-02-10 | 14,016.28 | 14,288.25 | 13,988.07 | 14,235.65 | 3,511.9M |
| 2025-02-07 | 13,638.56 | 14,097.53 | 13,609.11 | 13,929.20 | 4,567.7M |
| 2025-02-06 | 13,346.43 | 13,623.04 | 13,328.54 | 13,623.04 | 2,831.8M |
| 2025-02-05 | 13,419.59 | 13,419.59 | 13,106.44 | 13,359.59 | 2,732.4M |
| 2025-02-04 | 13,054.79 | 13,430.86 | 13,054.79 | 13,422.45 | 1,560.7M |
| 2025-02-03 | 12,736.14 | 12,899.17 | 12,529.71 | 12,883.48 | 1,460.3M |
| 2025-01-28 | 12,668.70 | 12,793.90 | 12,583.06 | 12,714.41 | 578.4M |
| 2025-01-27 | 12,507.98 | 12,632.07 | 12,468.52 | 12,529.61 | 3,636.5M |
| 2025-01-24 | 12,097.56 | 12,498.22 | 12,077.78 | 12,465.96 | 2,128.6M |
| 2025-01-23 | 12,228.86 | 12,319.47 | 11,971.27 | 12,021.08 | 1,428.5M |
| 2025-01-22 | 12,269.96 | 12,353.06 | 12,114.00 | 12,174.08 | 1,332.6M |
| 2025-01-21 | 12,274.34 | 12,392.86 | 12,190.34 | 12,307.99 | 1,639.0M |
| 2025-01-20 | 12,089.60 | 12,285.81 | 12,060.53 | 12,190.76 | 1,464.7M |
| 2025-01-17 | 11,928.22 | 12,038.21 | 11,880.55 | 12,009.01 | 1,762.2M |
| 2025-01-16 | 12,004.08 | 12,127.93 | 11,763.93 | 11,944.05 | 1,598.9M |
| 2025-01-15 | 11,690.46 | 11,981.03 | 11,686.58 | 11,844.42 | 1,650.9M |
| 2025-01-14 | 11,429.22 | 11,841.81 | 11,429.22 | 11,720.97 | 2,501.4M |
| 2025-01-13 | 11,409.05 | 11,570.50 | 11,360.44 | 11,442.74 | 1,562.5M |
| 2025-01-10 | 11,669.06 | 11,809.34 | 11,535.22 | 11,535.22 | 2,690.6M |
| 2025-01-09 | 11,403.45 | 11,803.96 | 11,403.45 | 11,657.04 | 1,589.4M |
| 2025-01-08 | 11,583.91 | 11,754.52 | 11,322.22 | 11,460.99 | 1,544.8M |
| 2025-01-07 | 11,884.03 | 12,123.59 | 11,631.29 | 11,773.17 | 2,340.3M |
| 2025-01-06 | 12,537.11 | 12,576.24 | 12,399.63 | 12,434.72 | 1,556.6M |
| 2025-01-03 | 12,489.45 | 12,632.64 | 12,315.93 | 12,522.97 | 2,354.9M |
| 2025-01-02 | 12,582.14 | 12,694.70 | 12,381.93 | 12,407.17 | 2,096.5M |