3,781.06
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,729.00 | 3,810.40 | 3,717.91 | 3,781.06 | 0.0M |
| 2025-09-25 | 3,788.62 | 3,789.18 | 3,744.54 | 3,753.87 | 0.0M |
| 2025-09-24 | 3,780.65 | 3,813.77 | 3,776.16 | 3,790.51 | 0.0M |
| 2025-09-22 | 3,869.07 | 3,869.07 | 3,795.28 | 3,814.29 | 0.0M |
| 2025-09-19 | 3,880.31 | 3,885.16 | 3,847.09 | 3,870.99 | 0.0M |
| 2025-09-18 | 3,960.18 | 3,964.74 | 3,851.91 | 3,880.50 | 0.0M |
| 2025-09-17 | 3,939.29 | 3,965.22 | 3,924.92 | 3,962.87 | 0.0M |
| 2025-09-16 | 4,028.54 | 4,030.66 | 3,928.93 | 3,936.34 | 0.0M |
| 2025-09-15 | 4,039.45 | 4,050.83 | 3,992.81 | 4,011.05 | 0.0M |
| 2025-09-12 | 4,072.82 | 4,103.90 | 4,038.00 | 4,051.73 | 0.0M |
| 2025-09-11 | 4,024.48 | 4,055.28 | 4,004.35 | 4,035.97 | 0.0M |
| 2025-09-10 | 3,976.90 | 4,056.96 | 3,973.19 | 4,039.28 | 0.0M |
| 2025-09-09 | 3,923.85 | 3,995.96 | 3,923.85 | 3,968.45 | 0.0M |
| 2025-09-08 | 3,906.25 | 3,933.32 | 3,896.64 | 3,916.98 | 0.0M |
| 2025-09-06 | 3,892.64 | 3,906.47 | 3,906.47 | 3,906.47 | 0.0M |
| 2025-09-05 | 3,892.64 | 3,910.04 | 3,863.26 | 3,906.47 | 0.0M |
| 2025-09-04 | 3,968.44 | 3,976.62 | 3,875.38 | 3,892.34 | 0.0M |
| 2025-09-03 | 3,987.65 | 4,033.53 | 3,937.50 | 3,948.96 | 0.0M |
| 2025-09-02 | 3,976.36 | 4,029.08 | 3,967.43 | 3,979.84 | 0.0M |
| 2025-09-01 | 4,031.30 | 4,032.03 | 3,982.10 | 3,991.45 | 0.0M |
| 2025-08-29 | 4,020.08 | 4,101.86 | 3,997.74 | 3,997.74 | 0.0M |
| 2025-08-28 | 3,955.47 | 4,025.74 | 3,955.16 | 4,003.98 | 0.0M |
| 2025-08-27 | 4,056.75 | 4,057.14 | 3,965.20 | 3,972.70 | 0.0M |
| 2025-08-26 | 4,099.57 | 4,109.26 | 4,052.87 | 4,052.98 | 0.0M |
| 2025-08-25 | 4,120.11 | 4,139.46 | 4,077.75 | 4,103.15 | 0.0M |
| 2025-08-22 | 4,091.13 | 4,108.02 | 4,041.23 | 4,087.88 | 0.0M |
| 2025-08-21 | 4,081.65 | 4,108.81 | 4,059.94 | 4,084.32 | 0.0M |
| 2025-08-20 | 4,030.73 | 4,088.59 | 3,996.66 | 4,078.23 | 0.0M |
| 2025-08-19 | 4,105.12 | 4,130.70 | 4,041.32 | 4,048.02 | 0.0M |
| 2025-08-18 | 4,083.08 | 4,131.11 | 4,067.75 | 4,092.66 | 0.0M |
| 2025-08-15 | 4,058.38 | 4,091.97 | 4,024.75 | 4,077.65 | 0.0M |
| 2025-08-14 | 4,036.06 | 4,131.83 | 4,030.67 | 4,087.21 | 0.0M |
| 2025-08-13 | 3,977.21 | 4,029.12 | 3,957.60 | 4,018.15 | 0.0M |
| 2025-08-12 | 3,880.78 | 3,966.57 | 3,879.10 | 3,962.15 | 0.0M |
| 2025-08-11 | 3,919.05 | 3,919.05 | 3,863.53 | 3,882.47 | 0.0M |
| 2025-08-08 | 3,920.09 | 3,922.56 | 3,890.88 | 3,902.83 | 0.0M |
| 2025-08-07 | 3,903.94 | 3,940.62 | 3,876.08 | 3,932.85 | 0.0M |
| 2025-08-06 | 3,883.40 | 3,883.40 | 3,883.40 | 3,883.40 | 0.0M |
| 2025-08-05 | 3,908.41 | 3,908.41 | 3,908.41 | 3,908.41 | 0.0M |
| 2025-08-04 | 3,793.23 | 3,852.94 | 3,793.16 | 3,847.70 | 0.0M |
| 2025-08-01 | 3,874.99 | 3,907.26 | 3,806.26 | 3,811.03 | 0.0M |
| 2025-07-31 | 3,941.77 | 3,945.89 | 3,870.93 | 3,884.20 | 0.0M |
| 2025-07-30 | 3,964.82 | 4,006.05 | 3,934.88 | 3,972.54 | 0.0M |
| 2025-07-29 | 3,974.13 | 3,990.80 | 3,933.74 | 3,974.85 | 0.0M |
| 2025-07-28 | 3,921.59 | 4,056.34 | 3,918.65 | 3,988.44 | 0.0M |
| 2025-07-25 | 3,895.57 | 3,938.04 | 3,883.40 | 3,903.62 | 0.0M |
| 2025-07-24 | 3,863.47 | 3,928.65 | 3,856.03 | 3,918.16 | 0.0M |
| 2025-07-23 | 3,821.67 | 3,858.28 | 3,811.44 | 3,857.74 | 0.0M |
| 2025-07-22 | 3,773.71 | 3,804.02 | 3,728.39 | 3,790.66 | 0.0M |
| 2025-07-21 | 3,762.59 | 3,775.36 | 3,735.09 | 3,771.35 | 0.0M |
| 2025-07-18 | 3,703.41 | 3,755.26 | 3,683.35 | 3,752.19 | 0.0M |
| 2025-07-17 | 3,696.59 | 3,711.42 | 3,657.11 | 3,666.01 | 0.0M |
| 2025-07-16 | 3,716.86 | 3,730.06 | 3,676.11 | 3,688.13 | 0.0M |
| 2025-07-15 | 3,751.23 | 3,780.28 | 3,675.34 | 3,712.97 | 0.0M |
| 2025-07-14 | 3,727.88 | 3,779.25 | 3,724.77 | 3,733.09 | 0.0M |
| 2025-07-11 | 3,686.21 | 3,810.37 | 3,686.21 | 3,728.07 | 0.0M |
| 2025-07-10 | 3,600.84 | 3,689.14 | 3,596.49 | 3,683.85 | 0.0M |
| 2025-07-09 | 3,649.66 | 3,649.66 | 3,598.36 | 3,608.91 | 0.0M |
| 2025-07-08 | 3,644.96 | 3,668.25 | 3,634.84 | 3,663.96 | 0.0M |
| 2025-07-07 | 3,630.09 | 3,640.84 | 3,611.43 | 3,639.48 | 0.0M |
| 2025-07-04 | 3,640.48 | 3,671.29 | 3,589.24 | 3,638.77 | 0.0M |
| 2025-07-03 | 3,688.90 | 3,691.65 | 3,622.54 | 3,670.28 | 0.0M |
| 2025-07-02 | 3,673.23 | 3,695.31 | 3,660.79 | 3,681.46 | 0.0M |
| 2025-06-30 | 3,697.66 | 3,700.44 | 3,646.99 | 3,650.39 | 0.0M |
| 2025-06-27 | 3,758.33 | 3,779.20 | 3,682.57 | 3,700.11 | 0.0M |
| 2025-06-26 | 3,770.33 | 3,770.33 | 3,725.93 | 3,755.53 | 0.0M |
| 2025-06-25 | 3,714.12 | 3,793.00 | 3,698.17 | 3,783.10 | 0.0M |
| 2025-06-24 | 3,610.66 | 3,719.38 | 3,610.66 | 3,707.31 | 0.0M |
| 2025-06-23 | 3,512.03 | 3,589.93 | 3,512.03 | 3,587.60 | 0.0M |
| 2025-06-20 | 3,461.77 | 3,566.89 | 3,461.77 | 3,548.32 | 0.0M |
| 2025-06-19 | 3,523.48 | 3,532.00 | 3,453.95 | 3,463.73 | 0.0M |
| 2025-06-18 | 3,556.87 | 3,560.40 | 3,512.03 | 3,532.08 | 0.0M |
| 2025-06-17 | 3,582.80 | 3,595.95 | 3,555.49 | 3,568.42 | 0.0M |
| 2025-06-16 | 3,536.19 | 3,581.24 | 3,529.44 | 3,578.12 | 0.0M |
| 2025-06-13 | 3,545.96 | 3,579.39 | 3,527.94 | 3,541.24 | 0.0M |
| 2025-06-12 | 3,577.45 | 3,632.66 | 3,550.99 | 3,564.36 | 0.0M |
| 2025-06-11 | 3,517.09 | 3,594.19 | 3,514.26 | 3,578.87 | 0.0M |
| 2025-06-10 | 3,479.01 | 3,537.40 | 3,470.92 | 3,510.75 | 0.0M |
| 2025-06-09 | 3,441.48 | 3,481.64 | 3,437.17 | 3,479.81 | 0.0M |
| 2025-06-06 | 3,445.27 | 3,466.39 | 3,417.33 | 3,417.33 | 0.0M |
| 2025-06-05 | 3,404.75 | 3,440.07 | 3,401.88 | 3,435.21 | 0.0M |
| 2025-06-04 | 3,380.43 | 3,399.97 | 3,372.18 | 3,388.36 | 0.0M |
| 2025-06-03 | 3,334.82 | 3,405.40 | 3,334.82 | 3,394.19 | 0.0M |
| 2025-06-02 | 3,315.79 | 3,321.95 | 3,244.42 | 3,321.95 | 0.0M |
| 2025-05-30 | 3,342.47 | 3,352.45 | 3,320.41 | 3,339.18 | 0.0M |
| 2025-05-29 | 3,321.33 | 3,363.55 | 3,315.27 | 3,361.21 | 0.0M |
| 2025-05-28 | 3,341.71 | 3,363.63 | 3,309.42 | 3,326.08 | 0.0M |
| 2025-05-27 | 3,330.51 | 3,351.96 | 3,325.81 | 3,343.71 | 0.0M |
| 2025-05-26 | 3,316.20 | 3,374.85 | 3,309.67 | 3,316.30 | 0.0M |
| 2025-05-23 | 3,318.46 | 3,345.44 | 3,305.22 | 3,321.47 | 0.0M |
| 2025-05-22 | 3,323.76 | 3,339.38 | 3,309.21 | 3,318.78 | 0.0M |
| 2025-05-21 | 3,333.13 | 3,359.00 | 3,322.76 | 3,335.09 | 0.0M |
| 2025-05-20 | 3,303.74 | 3,340.43 | 3,301.92 | 3,333.06 | 0.0M |
| 2025-05-19 | 3,289.28 | 3,310.05 | 3,282.78 | 3,293.08 | 0.0M |
| 2025-05-16 | 3,327.30 | 3,330.48 | 3,285.43 | 3,310.67 | 0.0M |
| 2025-05-15 | 3,375.01 | 3,375.01 | 3,325.87 | 3,334.34 | 0.0M |
| 2025-05-14 | 3,264.85 | 3,375.69 | 3,262.26 | 3,375.64 | 0.0M |
| 2025-05-13 | 3,269.12 | 3,269.12 | 3,243.91 | 3,250.42 | 0.0M |
| 2025-05-12 | 3,232.55 | 3,290.26 | 3,210.61 | 3,275.51 | 0.0M |
| 2025-05-09 | 3,186.78 | 3,197.46 | 3,175.48 | 3,184.91 | 0.0M |
| 2025-05-08 | 3,142.49 | 3,202.60 | 3,142.49 | 3,176.36 | 0.0M |
| 2025-05-07 | 3,204.37 | 3,210.62 | 3,156.69 | 3,156.69 | 0.0M |
| 2025-05-06 | 3,130.94 | 3,141.48 | 3,109.13 | 3,131.00 | 0.0M |
| 2025-05-02 | 3,096.00 | 3,131.79 | 3,075.02 | 3,119.39 | 0.0M |
| 2025-04-30 | 3,067.00 | 3,081.40 | 3,042.06 | 3,078.58 | 0.0M |
| 2025-04-29 | 3,057.37 | 3,071.35 | 3,035.51 | 3,044.86 | 0.0M |
| 2025-04-28 | 3,043.40 | 3,054.33 | 3,003.63 | 3,044.47 | 0.0M |
| 2025-04-25 | 3,070.34 | 3,083.44 | 3,040.94 | 3,049.13 | 0.0M |
| 2025-04-24 | 3,049.63 | 3,076.17 | 3,034.63 | 3,050.30 | 0.0M |
| 2025-04-23 | 3,040.18 | 3,057.23 | 3,025.63 | 3,056.85 | 0.0M |
| 2025-04-22 | 2,962.54 | 3,009.74 | 2,958.82 | 3,007.31 | 0.0M |
| 2025-04-17 | 2,940.89 | 2,974.27 | 2,940.50 | 2,971.07 | 0.0M |
| 2025-04-16 | 2,955.90 | 2,973.20 | 2,909.96 | 2,935.73 | 0.0M |
| 2025-04-15 | 2,957.35 | 2,968.78 | 2,943.80 | 2,966.32 | 0.0M |
| 2025-04-14 | 2,920.85 | 2,958.60 | 2,917.55 | 2,952.24 | 0.0M |
| 2025-04-11 | 2,818.19 | 2,892.48 | 2,797.12 | 2,869.73 | 0.0M |
| 2025-04-10 | 2,838.50 | 2,898.24 | 2,819.21 | 2,836.91 | 0.0M |
| 2025-04-09 | 2,736.21 | 2,814.93 | 2,720.92 | 2,800.32 | 0.0M |
| 2025-04-08 | 2,807.07 | 2,848.19 | 2,778.78 | 2,814.86 | 0.0M |
| 2025-04-07 | 2,941.02 | 2,976.80 | 2,776.51 | 2,789.69 | 0.1M |
| 2025-04-03 | 3,172.71 | 3,216.51 | 3,172.71 | 3,192.57 | 0.0M |
| 2025-04-02 | 3,186.68 | 3,236.11 | 3,180.96 | 3,234.90 | 0.0M |
| 2025-04-01 | 3,168.05 | 3,202.38 | 3,168.05 | 3,191.48 | 0.0M |
| 2025-03-31 | 3,164.19 | 3,211.67 | 3,152.86 | 3,157.05 | 0.0M |
| 2025-03-28 | 3,222.05 | 3,222.05 | 3,163.75 | 3,180.85 | 0.0M |
| 2025-03-27 | 3,191.31 | 3,229.59 | 3,173.93 | 3,202.23 | 0.0M |
| 2025-03-26 | 3,211.89 | 3,217.57 | 3,169.10 | 3,189.73 | 0.0M |
| 2025-03-25 | 3,236.48 | 3,252.75 | 3,193.06 | 3,194.34 | 0.0M |
| 2025-03-24 | 3,230.91 | 3,267.31 | 3,214.48 | 3,262.06 | 0.0M |
| 2025-03-21 | 3,274.89 | 3,294.07 | 3,210.61 | 3,237.16 | 0.0M |
| 2025-03-20 | 3,380.01 | 3,380.01 | 3,274.43 | 3,283.85 | 0.0M |
| 2025-03-19 | 3,355.84 | 3,391.06 | 3,347.61 | 3,384.63 | 0.0M |
| 2025-03-18 | 3,357.30 | 3,370.08 | 3,324.23 | 3,361.09 | 0.0M |
| 2025-03-17 | 3,303.38 | 3,339.95 | 3,290.54 | 3,311.05 | 0.0M |
| 2025-03-14 | 3,176.11 | 3,292.93 | 3,170.11 | 3,264.10 | 0.0M |
| 2025-03-13 | 3,171.73 | 3,204.43 | 3,141.44 | 3,170.80 | 0.0M |
| 2025-03-12 | 3,171.95 | 3,202.50 | 3,152.97 | 3,180.03 | 0.0M |
| 2025-03-11 | 3,143.21 | 3,180.80 | 3,128.71 | 3,174.22 | 0.0M |
| 2025-03-10 | 3,200.26 | 3,240.87 | 3,158.82 | 3,185.57 | 0.0M |
| 2025-03-07 | 3,202.28 | 3,243.11 | 3,192.57 | 3,208.14 | 0.0M |
| 2025-03-06 | 3,173.21 | 3,219.38 | 3,170.22 | 3,216.77 | 0.0M |
| 2025-03-05 | 3,102.35 | 3,154.03 | 3,100.02 | 3,143.93 | 0.0M |
| 2025-03-04 | 3,054.80 | 3,089.79 | 3,044.49 | 3,078.03 | 0.0M |
| 2025-03-03 | 3,079.21 | 3,109.43 | 3,060.76 | 3,071.14 | 0.0M |
| 2025-02-28 | 3,154.98 | 3,154.98 | 3,051.35 | 3,067.02 | 0.0M |
| 2025-02-27 | 3,179.23 | 3,198.60 | 3,146.92 | 3,171.15 | 0.0M |
| 2025-02-26 | 3,101.07 | 3,200.02 | 3,101.07 | 3,181.72 | 0.0M |
| 2025-02-25 | 3,090.79 | 3,118.87 | 3,065.80 | 3,078.81 | 0.0M |
| 2025-02-24 | 3,097.32 | 3,182.68 | 3,086.17 | 3,136.50 | 0.0M |
| 2025-02-21 | 3,070.36 | 3,108.27 | 3,034.68 | 3,108.27 | 0.0M |
| 2025-02-20 | 3,055.71 | 3,068.08 | 3,035.01 | 3,040.94 | 0.0M |
| 2025-02-19 | 3,064.14 | 3,087.63 | 3,051.77 | 3,072.39 | 0.0M |
| 2025-02-18 | 3,085.38 | 3,120.26 | 3,055.90 | 3,087.76 | 0.0M |
| 2025-02-17 | 3,063.05 | 3,117.78 | 3,053.99 | 3,083.49 | 0.0M |
| 2025-02-14 | 3,014.68 | 3,077.35 | 3,009.87 | 3,077.35 | 0.0M |
| 2025-02-13 | 3,020.80 | 3,058.31 | 2,981.81 | 2,991.71 | 0.0M |
| 2025-02-12 | 2,944.36 | 3,011.54 | 2,936.86 | 3,009.82 | 0.0M |
| 2025-02-11 | 2,972.36 | 2,972.36 | 2,927.72 | 2,935.07 | 0.0M |
| 2025-02-10 | 2,948.20 | 2,984.03 | 2,941.07 | 2,964.58 | 0.0M |
| 2025-02-07 | 2,934.44 | 2,957.33 | 2,915.26 | 2,955.55 | 0.0M |
| 2025-02-06 | 2,901.63 | 2,940.54 | 2,892.00 | 2,940.54 | 0.0M |
| 2025-02-05 | 2,940.36 | 2,940.36 | 2,899.11 | 2,914.42 | 0.0M |
| 2025-02-04 | 2,913.03 | 2,965.28 | 2,876.95 | 2,943.71 | 0.0M |
| 2025-02-03 | 2,857.10 | 2,888.65 | 2,820.35 | 2,888.65 | 0.0M |
| 2025-01-28 | 2,943.77 | 2,943.77 | 2,901.19 | 2,912.03 | 0.0M |
| 2025-01-27 | 2,909.62 | 2,944.19 | 2,909.62 | 2,930.94 | 0.0M |
| 2025-01-24 | 2,884.45 | 2,929.71 | 2,873.95 | 2,914.05 | 0.0M |
| 2025-01-23 | 2,842.72 | 2,907.13 | 2,842.72 | 2,862.76 | 0.0M |
| 2025-01-22 | 2,855.28 | 2,865.58 | 2,814.41 | 2,820.93 | 0.0M |
| 2025-01-21 | 2,865.41 | 2,872.98 | 2,840.71 | 2,868.39 | 0.0M |
| 2025-01-20 | 2,825.64 | 2,859.99 | 2,822.73 | 2,836.90 | 0.0M |
| 2025-01-17 | 2,798.93 | 2,816.18 | 2,779.32 | 2,803.47 | 0.0M |
| 2025-01-16 | 2,784.08 | 2,816.87 | 2,779.25 | 2,805.25 | 0.0M |
| 2025-01-15 | 2,752.81 | 2,775.41 | 2,747.49 | 2,766.25 | 0.0M |
| 2025-01-14 | 2,711.45 | 2,767.83 | 2,710.71 | 2,760.22 | 0.0M |
| 2025-01-13 | 2,711.25 | 2,722.90 | 2,668.06 | 2,718.83 | 0.0M |
| 2025-01-10 | 2,782.45 | 2,792.32 | 2,729.13 | 2,733.26 | 0.0M |
| 2025-01-09 | 2,792.04 | 2,807.76 | 2,776.08 | 2,780.99 | 0.0M |
| 2025-01-08 | 2,806.74 | 2,828.32 | 2,778.92 | 2,802.22 | 0.0M |
| 2025-01-07 | 2,814.57 | 2,836.89 | 2,780.29 | 2,813.01 | 0.0M |
| 2025-01-06 | 2,845.03 | 2,846.58 | 2,811.43 | 2,826.49 | 0.0M |
| 2025-01-03 | 2,835.85 | 2,844.22 | 2,814.00 | 2,830.68 | 0.0M |
| 2025-01-02 | 2,912.53 | 2,912.61 | 2,816.52 | 2,830.72 | 0.0M |