3,373.44
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 3,373.44 | 3,373.44 | 3,373.44 | 3,373.44 | 28.9M |
| 2025-09-29 | 3,343.86 | 3,343.86 | 3,343.86 | 3,343.86 | 31.7M |
| 2025-09-26 | 3,358.20 | 3,358.20 | 3,358.20 | 3,358.20 | 33.2M |
| 2025-09-25 | 3,406.97 | 3,406.97 | 3,406.97 | 3,406.97 | 34.9M |
| 2025-09-24 | 3,452.26 | 3,452.26 | 3,452.26 | 3,452.26 | 31.6M |
| 2025-09-22 | 3,496.03 | 3,496.03 | 3,496.03 | 3,496.03 | 35.0M |
| 2025-09-19 | 3,460.31 | 3,460.31 | 3,460.31 | 3,460.31 | 39.8M |
| 2025-09-18 | 3,517.36 | 3,517.36 | 3,517.36 | 3,517.36 | 57.8M |
| 2025-09-17 | 3,592.00 | 3,592.00 | 3,592.00 | 3,592.00 | 54.9M |
| 2025-09-16 | 3,597.21 | 3,597.21 | 3,597.21 | 3,597.21 | 112.5M |
| 2025-09-15 | 3,504.69 | 3,504.69 | 3,504.69 | 3,504.69 | 106.1M |
| 2025-09-12 | 3,376.57 | 3,376.57 | 3,376.57 | 3,376.57 | 32.0M |
| 2025-09-11 | 3,350.53 | 3,350.53 | 3,350.53 | 3,350.53 | 31.0M |
| 2025-09-10 | 3,358.51 | 3,358.51 | 3,358.51 | 3,358.51 | 31.5M |
| 2025-09-09 | 3,354.64 | 3,354.64 | 3,354.64 | 3,354.64 | 34.0M |
| 2025-09-08 | 3,367.99 | 3,367.99 | 3,367.99 | 3,367.99 | 41.3M |
| 2025-09-05 | 3,378.72 | 3,378.72 | 3,378.72 | 3,378.72 | 26.2M |
| 2025-09-04 | 3,358.48 | 3,358.48 | 3,358.48 | 3,358.48 | 38.6M |
| 2025-09-03 | 3,358.33 | 3,358.33 | 3,358.33 | 3,358.33 | 29.3M |
| 2025-09-02 | 3,305.24 | 3,305.24 | 3,305.24 | 3,305.24 | 22.5M |
| 2025-09-01 | 3,315.66 | 3,315.66 | 3,315.66 | 3,315.66 | 23.3M |
| 2025-08-29 | 3,298.22 | 3,298.22 | 3,298.22 | 3,298.22 | 23.6M |
| 2025-08-28 | 3,335.15 | 3,335.15 | 3,335.15 | 3,335.15 | 22.4M |
| 2025-08-27 | 3,334.89 | 3,334.89 | 3,334.89 | 3,334.89 | 43.0M |
| 2025-08-26 | 3,333.22 | 3,333.22 | 3,333.22 | 3,333.22 | 99.8M |
| 2025-08-25 | 3,223.27 | 3,223.27 | 3,223.27 | 3,223.27 | 20.9M |
| 2025-08-22 | 3,206.31 | 3,206.31 | 3,206.31 | 3,206.31 | 18.3M |
| 2025-08-21 | 3,229.55 | 3,229.55 | 3,229.55 | 3,229.55 | 17.1M |
| 2025-08-20 | 3,241.18 | 3,241.18 | 3,241.18 | 3,241.18 | 19.4M |
| 2025-08-19 | 3,323.09 | 3,323.09 | 3,323.09 | 3,323.09 | 26.8M |
| 2025-08-18 | 3,308.50 | 3,308.50 | 3,308.50 | 3,308.50 | 26.8M |
| 2025-08-15 | 3,319.83 | 3,319.83 | 3,319.83 | 3,319.83 | 27.0M |
| 2025-08-14 | 3,289.99 | 3,289.99 | 3,289.99 | 3,289.99 | 32.4M |
| 2025-08-13 | 3,301.45 | 3,301.45 | 3,301.45 | 3,301.45 | 15.4M |
| 2025-08-12 | 3,283.70 | 3,283.70 | 3,283.70 | 3,283.70 | 29.5M |
| 2025-08-11 | 3,275.26 | 3,275.26 | 3,275.26 | 3,275.26 | 40.7M |
| 2025-08-08 | 3,317.12 | 3,317.12 | 3,317.12 | 3,317.12 | 38.0M |
| 2025-08-07 | 3,272.44 | 3,272.44 | 3,272.44 | 3,272.44 | 20.5M |
| 2025-08-06 | 3,227.03 | 3,227.03 | 3,227.03 | 3,227.03 | 23.8M |
| 2025-08-05 | 3,214.03 | 3,214.03 | 3,214.03 | 3,214.03 | 30.9M |
| 2025-08-04 | 3,172.66 | 3,172.66 | 3,172.66 | 3,172.66 | 21.1M |
| 2025-08-01 | 3,132.74 | 3,132.74 | 3,132.74 | 3,132.74 | 38.9M |
| 2025-07-31 | 3,225.52 | 3,225.52 | 3,225.52 | 3,225.52 | 54.5M |
| 2025-07-30 | 3,324.03 | 3,324.03 | 3,324.03 | 3,324.03 | 28.6M |
| 2025-07-29 | 3,332.96 | 3,332.96 | 3,332.96 | 3,332.96 | 38.5M |
| 2025-07-28 | 3,381.28 | 3,381.28 | 3,381.28 | 3,381.28 | 33.4M |
| 2025-07-25 | 3,514.30 | 3,514.30 | 3,514.30 | 3,514.30 | 27.5M |
| 2025-07-24 | 3,547.23 | 3,547.23 | 3,547.23 | 3,547.23 | 32.7M |
| 2025-07-23 | 3,497.30 | 3,497.30 | 3,497.30 | 3,497.30 | 20.8M |
| 2025-07-22 | 3,479.31 | 3,479.31 | 3,479.31 | 3,479.31 | 18.8M |
| 2025-07-21 | 3,412.52 | 3,412.52 | 3,412.52 | 3,412.52 | 14.3M |
| 2025-07-18 | 3,341.92 | 3,341.92 | 3,341.92 | 3,341.92 | 14.0M |
| 2025-07-17 | 3,356.22 | 3,356.22 | 3,356.22 | 3,356.22 | 15.1M |
| 2025-07-16 | 3,345.46 | 3,345.46 | 3,345.46 | 3,345.46 | 12.4M |
| 2025-07-15 | 3,350.99 | 3,350.99 | 3,350.99 | 3,350.99 | 15.7M |
| 2025-07-14 | 3,342.87 | 3,342.87 | 3,342.87 | 3,342.87 | 26.6M |
| 2025-07-11 | 3,337.73 | 3,337.73 | 3,337.73 | 3,337.73 | 11.4M |
| 2025-07-10 | 3,330.39 | 3,330.39 | 3,330.39 | 3,330.39 | 17.0M |
| 2025-07-09 | 3,306.23 | 3,306.23 | 3,306.23 | 3,306.23 | 18.7M |
| 2025-07-08 | 3,316.99 | 3,316.99 | 3,316.99 | 3,316.99 | 45.3M |
| 2025-07-07 | 3,230.30 | 3,230.30 | 3,230.30 | 3,230.30 | 13.8M |
| 2025-07-04 | 3,251.89 | 3,251.89 | 3,251.89 | 3,251.89 | 10.8M |
| 2025-07-03 | 3,248.68 | 3,248.68 | 3,248.68 | 3,248.68 | 15.2M |
| 2025-07-02 | 3,219.63 | 3,219.63 | 3,219.63 | 3,219.63 | 20.8M |
| 2025-06-30 | 3,141.47 | 3,141.47 | 3,141.47 | 3,141.47 | 11.9M |
| 2025-06-27 | 3,154.90 | 3,154.90 | 3,154.90 | 3,154.90 | 29.4M |
| 2025-06-26 | 3,137.22 | 3,137.22 | 3,137.22 | 3,137.22 | 21.8M |
| 2025-06-25 | 3,118.39 | 3,118.39 | 3,118.39 | 3,118.39 | 14.8M |
| 2025-06-24 | 3,104.75 | 3,104.75 | 3,104.75 | 3,104.75 | 16.2M |
| 2025-06-23 | 3,079.27 | 3,079.27 | 3,079.27 | 3,079.27 | 8.2M |
| 2025-06-20 | 3,070.41 | 3,070.41 | 3,070.41 | 3,070.41 | 22.1M |
| 2025-06-19 | 3,088.25 | 3,088.25 | 3,088.25 | 3,088.25 | 17.2M |
| 2025-06-18 | 3,168.22 | 3,168.22 | 3,168.22 | 3,168.22 | 14.4M |
| 2025-06-17 | 3,201.61 | 3,201.61 | 3,201.61 | 3,201.61 | 12.9M |
| 2025-06-16 | 3,214.21 | 3,214.21 | 3,214.21 | 3,214.21 | 21.3M |
| 2025-06-13 | 3,170.37 | 3,170.37 | 3,170.37 | 3,170.37 | 31.9M |
| 2025-06-12 | 3,234.22 | 3,234.22 | 3,234.22 | 3,234.22 | 27.9M |
| 2025-06-11 | 3,195.87 | 3,195.87 | 3,195.87 | 3,195.87 | 23.8M |
| 2025-06-10 | 3,151.33 | 3,151.33 | 3,151.33 | 3,151.33 | 33.6M |
| 2025-06-09 | 3,076.85 | 3,076.85 | 3,076.85 | 3,076.85 | 26.4M |
| 2025-06-06 | 3,030.53 | 3,030.53 | 3,030.53 | 3,030.53 | 15.7M |
| 2025-06-05 | 3,031.70 | 3,031.70 | 3,031.70 | 3,031.70 | 13.3M |
| 2025-06-04 | 3,031.95 | 3,031.95 | 3,031.95 | 3,031.95 | 22.8M |
| 2025-06-03 | 3,074.29 | 3,074.29 | 3,074.29 | 3,074.29 | 15.3M |
| 2025-06-02 | 3,055.52 | 3,055.52 | 3,055.52 | 3,055.52 | 10.7M |
| 2025-05-30 | 3,040.39 | 3,040.39 | 3,040.39 | 3,040.39 | 26.0M |
| 2025-05-29 | 3,020.10 | 3,020.10 | 3,020.10 | 3,020.10 | 27.8M |
| 2025-05-28 | 3,013.28 | 3,013.28 | 3,013.28 | 3,013.28 | 13.8M |
| 2025-05-27 | 2,991.23 | 2,991.23 | 2,991.23 | 2,991.23 | 11.5M |
| 2025-05-26 | 2,990.80 | 2,990.80 | 2,990.80 | 2,990.80 | 10.8M |
| 2025-05-23 | 3,000.98 | 3,000.98 | 3,000.98 | 3,000.98 | 10.6M |
| 2025-05-22 | 3,008.97 | 3,008.97 | 3,008.97 | 3,008.97 | 12.3M |
| 2025-05-21 | 3,041.43 | 3,041.43 | 3,041.43 | 3,041.43 | 11.3M |
| 2025-05-20 | 3,041.35 | 3,041.35 | 3,041.35 | 3,041.35 | 18.3M |
| 2025-05-19 | 3,002.18 | 3,002.18 | 3,002.18 | 3,002.18 | 18.7M |
| 2025-05-16 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 12.9M |
| 2025-05-15 | 3,035.59 | 3,035.59 | 3,035.59 | 3,035.59 | 20.4M |
| 2025-05-14 | 3,062.17 | 3,062.17 | 3,062.17 | 3,062.17 | 37.0M |
| 2025-05-13 | 3,076.22 | 3,076.22 | 3,076.22 | 3,076.22 | 21.6M |
| 2025-05-12 | 3,043.80 | 3,043.80 | 3,043.80 | 3,043.80 | 28.9M |
| 2025-05-09 | 2,978.98 | 2,978.98 | 2,978.98 | 2,978.98 | 13.2M |
| 2025-05-08 | 2,935.18 | 2,935.18 | 2,935.18 | 2,935.18 | 21.8M |
| 2025-05-07 | 2,966.13 | 2,966.13 | 2,966.13 | 2,966.13 | 18.4M |
| 2025-05-06 | 2,942.69 | 2,942.69 | 2,942.69 | 2,942.69 | 13.4M |
| 2025-05-02 | 2,962.64 | 2,962.64 | 2,962.64 | 2,962.64 | 12.3M |
| 2025-04-30 | 2,895.02 | 2,895.02 | 2,895.02 | 2,895.02 | 16.3M |
| 2025-04-29 | 2,915.03 | 2,915.03 | 2,915.03 | 2,915.03 | 30.5M |
| 2025-04-28 | 2,873.15 | 2,873.15 | 2,873.15 | 2,873.15 | 20.8M |
| 2025-04-25 | 2,861.40 | 2,861.40 | 2,861.40 | 2,861.40 | 17.3M |
| 2025-04-24 | 2,852.28 | 2,852.28 | 2,852.28 | 2,852.28 | 38.6M |
| 2025-04-23 | 2,850.02 | 2,850.02 | 2,850.02 | 2,850.02 | 26.5M |
| 2025-04-22 | 2,783.24 | 2,783.24 | 2,783.24 | 2,783.24 | 20.9M |
| 2025-04-17 | 2,784.02 | 2,784.02 | 2,784.02 | 2,784.02 | 33.4M |
| 2025-04-16 | 2,808.72 | 2,808.72 | 2,808.72 | 2,808.72 | 50.1M |
| 2025-04-15 | 2,802.23 | 2,802.23 | 2,802.23 | 2,802.23 | 22.5M |
| 2025-04-14 | 2,821.15 | 2,821.15 | 2,821.15 | 2,821.15 | 24.8M |
| 2025-04-11 | 2,729.54 | 2,729.54 | 2,729.54 | 2,729.54 | 33.6M |
| 2025-04-10 | 2,753.76 | 2,753.76 | 2,753.76 | 2,753.76 | 38.7M |
| 2025-04-09 | 2,638.08 | 2,638.08 | 2,638.08 | 2,638.08 | 37.3M |
| 2025-04-08 | 2,656.53 | 2,656.53 | 2,656.53 | 2,656.53 | 47.9M |
| 2025-04-07 | 2,553.62 | 2,553.62 | 2,553.62 | 2,553.62 | 80.3M |
| 2025-04-03 | 3,002.27 | 3,002.27 | 3,002.27 | 3,002.27 | 40.7M |
| 2025-04-02 | 3,101.32 | 3,101.32 | 3,101.32 | 3,101.32 | 10.8M |
| 2025-04-01 | 3,093.65 | 3,093.65 | 3,093.65 | 3,093.65 | 15.7M |
| 2025-03-31 | 3,084.57 | 3,084.57 | 3,084.57 | 3,084.57 | 16.7M |
| 2025-03-28 | 3,148.40 | 3,148.40 | 3,148.40 | 3,148.40 | 17.8M |
| 2025-03-27 | 3,163.17 | 3,163.17 | 3,163.17 | 3,163.17 | 13.9M |
| 2025-03-26 | 3,190.61 | 3,190.61 | 3,190.61 | 3,190.61 | 19.5M |
| 2025-03-25 | 3,184.29 | 3,184.29 | 3,184.29 | 3,184.29 | 14.3M |
| 2025-03-24 | 3,203.90 | 3,203.90 | 3,203.90 | 3,203.90 | 16.2M |
| 2025-03-21 | 3,220.55 | 3,220.55 | 3,220.55 | 3,220.55 | 21.5M |
| 2025-03-20 | 3,260.84 | 3,260.84 | 3,260.84 | 3,260.84 | 16.8M |
| 2025-03-19 | 3,238.18 | 3,238.18 | 3,238.18 | 3,238.18 | 23.7M |
| 2025-03-18 | 3,247.91 | 3,247.91 | 3,247.91 | 3,247.91 | 28.3M |
| 2025-03-17 | 3,244.28 | 3,244.28 | 3,244.28 | 3,244.28 | 25.3M |
| 2025-03-14 | 3,237.74 | 3,237.74 | 3,237.74 | 3,237.74 | 34.9M |
| 2025-03-13 | 3,278.29 | 3,278.29 | 3,278.29 | 3,278.29 | 43.6M |
| 2025-03-12 | 3,324.94 | 3,324.94 | 3,324.94 | 3,324.94 | 31.0M |
| 2025-03-11 | 3,420.29 | 3,420.29 | 3,420.29 | 3,420.29 | 35.4M |
| 2025-03-10 | 3,386.33 | 3,386.33 | 3,386.33 | 3,386.33 | 21.9M |
| 2025-03-07 | 3,479.83 | 3,479.83 | 3,479.83 | 3,479.83 | 17.2M |
| 2025-03-06 | 3,495.90 | 3,495.90 | 3,495.90 | 3,495.90 | 16.2M |
| 2025-03-05 | 3,461.67 | 3,461.67 | 3,461.67 | 3,461.67 | 17.1M |
| 2025-03-04 | 3,446.36 | 3,446.36 | 3,446.36 | 3,446.36 | 18.4M |
| 2025-03-03 | 3,469.25 | 3,469.25 | 3,469.25 | 3,469.25 | 18.2M |
| 2025-02-28 | 3,459.90 | 3,459.90 | 3,459.90 | 3,459.90 | 20.5M |
| 2025-02-27 | 3,532.38 | 3,532.38 | 3,532.38 | 3,532.38 | 21.4M |
| 2025-02-26 | 3,533.87 | 3,533.87 | 3,533.87 | 3,533.87 | 31.8M |
| 2025-02-25 | 3,447.25 | 3,447.25 | 3,447.25 | 3,447.25 | 18.8M |
| 2025-02-24 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 20.6M |
| 2025-02-21 | 3,481.70 | 3,481.70 | 3,481.70 | 3,481.70 | 21.8M |
| 2025-02-20 | 3,447.84 | 3,447.84 | 3,447.84 | 3,447.84 | 13.7M |
| 2025-02-19 | 3,449.17 | 3,449.17 | 3,449.17 | 3,449.17 | 20.6M |
| 2025-02-18 | 3,407.76 | 3,407.76 | 3,407.76 | 3,407.76 | 9.8M |
| 2025-02-17 | 3,405.59 | 3,405.59 | 3,405.59 | 3,405.59 | 13.4M |
| 2025-02-14 | 3,392.32 | 3,392.32 | 3,392.32 | 3,392.32 | 18.3M |
| 2025-02-13 | 3,349.15 | 3,349.15 | 3,349.15 | 3,349.15 | 20.8M |
| 2025-02-12 | 3,245.87 | 3,245.87 | 3,245.87 | 3,245.87 | 12.0M |
| 2025-02-11 | 3,246.35 | 3,246.35 | 3,246.35 | 3,246.35 | 7.3M |
| 2025-02-10 | 3,284.70 | 3,284.70 | 3,284.70 | 3,284.70 | 7.1M |
| 2025-02-07 | 3,285.65 | 3,285.65 | 3,285.65 | 3,285.65 | 16.6M |
| 2025-02-06 | 3,328.28 | 3,328.28 | 3,328.28 | 3,328.28 | 9.6M |
| 2025-02-05 | 3,316.94 | 3,316.94 | 3,316.94 | 3,316.94 | 6.0M |
| 2025-02-04 | 3,326.36 | 3,326.36 | 3,326.36 | 3,326.36 | 12.9M |
| 2025-02-03 | 3,283.62 | 3,283.62 | 3,283.62 | 3,283.62 | 10.6M |
| 2025-01-28 | 3,274.82 | 3,274.82 | 3,274.82 | 3,274.82 | 4.7M |
| 2025-01-27 | 3,291.19 | 3,291.19 | 3,291.19 | 3,291.19 | 7.8M |
| 2025-01-24 | 3,295.50 | 3,295.50 | 3,295.50 | 3,295.50 | 7.6M |
| 2025-01-23 | 3,287.78 | 3,287.78 | 3,287.78 | 3,287.78 | 6.8M |
| 2025-01-22 | 3,291.85 | 3,291.85 | 3,291.85 | 3,291.85 | 7.8M |
| 2025-01-21 | 3,275.90 | 3,275.90 | 3,275.90 | 3,275.90 | 9.6M |
| 2025-01-20 | 3,254.71 | 3,254.71 | 3,254.71 | 3,254.71 | 9.0M |
| 2025-01-17 | 3,230.68 | 3,230.68 | 3,230.68 | 3,230.68 | 11.3M |
| 2025-01-16 | 3,233.80 | 3,233.80 | 3,233.80 | 3,233.80 | 13.3M |
| 2025-01-15 | 3,193.40 | 3,193.40 | 3,193.40 | 3,193.40 | 15.7M |
| 2025-01-14 | 3,237.05 | 3,237.05 | 3,237.05 | 3,237.05 | 11.5M |
| 2025-01-13 | 3,210.70 | 3,210.70 | 3,210.70 | 3,210.70 | 18.9M |
| 2025-01-10 | 3,247.31 | 3,247.31 | 3,247.31 | 3,247.31 | 15.9M |
| 2025-01-09 | 3,268.20 | 3,268.20 | 3,268.20 | 3,268.20 | 16.1M |
| 2025-01-08 | 3,286.49 | 3,286.49 | 3,286.49 | 3,286.49 | 11.4M |
| 2025-01-07 | 3,289.12 | 3,289.12 | 3,289.12 | 3,289.12 | 8.4M |
| 2025-01-06 | 3,259.18 | 3,259.18 | 3,259.18 | 3,259.18 | 17.2M |
| 2025-01-03 | 3,265.85 | 3,265.85 | 3,265.85 | 3,265.85 | 10.2M |
| 2025-01-02 | 3,300.94 | 3,300.94 | 3,300.94 | 3,300.94 | 13.8M |