3,156.74
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 | 3,133.09 | 3,161.09 | 3,115.68 | 3,156.74 | 17.2M |
| 2025-09-25 | 3,177.15 | 3,177.92 | 3,128.59 | 3,141.48 | 21.2M |
| 2025-09-24 | 3,182.72 | 3,190.93 | 3,164.88 | 3,176.39 | 15.2M |
| 2025-09-23 | 3,187.59 | 3,197.50 | 3,167.27 | 3,185.78 | 15.3M |
| 2025-09-22 | 3,222.72 | 3,222.72 | 3,174.75 | 3,198.27 | 19.7M |
| 2025-09-19 | 3,250.21 | 3,260.61 | 3,235.12 | 3,242.13 | 46.1M |
| 2025-09-18 | 3,287.64 | 3,287.64 | 3,236.99 | 3,255.62 | 18.9M |
| 2025-09-17 | 3,293.37 | 3,300.69 | 3,270.56 | 3,292.22 | 23.1M |
| 2025-09-16 | 3,298.45 | 3,325.73 | 3,279.81 | 3,288.80 | 20.2M |
| 2025-09-15 | 3,290.54 | 3,301.49 | 3,265.18 | 3,298.45 | 24.3M |
| 2025-09-12 | 3,291.08 | 3,303.91 | 3,270.33 | 3,295.51 | 23.6M |
| 2025-09-11 | 3,256.03 | 3,285.52 | 3,243.38 | 3,269.97 | 13.6M |
| 2025-09-10 | 3,212.38 | 3,273.67 | 3,210.09 | 3,259.85 | 25.6M |
| 2025-09-09 | 3,202.58 | 3,217.95 | 3,181.53 | 3,209.16 | 15.4M |
| 2025-09-08 | 3,164.91 | 3,225.83 | 3,164.91 | 3,225.83 | 16.6M |
| 2025-09-05 | 3,162.53 | 3,180.36 | 3,154.30 | 3,164.91 | 18.2M |
| 2025-09-04 | 3,158.52 | 3,175.28 | 3,136.22 | 3,168.70 | 19.9M |
| 2025-09-03 | 3,156.41 | 3,169.01 | 3,123.77 | 3,154.29 | 15.6M |
| 2025-09-02 | 3,152.47 | 3,161.55 | 3,128.38 | 3,152.53 | 11.3M |
| 2025-09-01 | 3,138.97 | 3,169.15 | 3,134.66 | 3,152.47 | 7.1M |
| 2025-08-29 | 3,134.66 | 3,153.17 | 3,131.53 | 3,138.97 | 8.4M |
| 2025-08-28 | 3,120.30 | 3,139.28 | 3,109.30 | 3,133.95 | 12.0M |
| 2025-08-27 | 3,187.50 | 3,191.42 | 3,118.18 | 3,120.65 | 25.7M |
| 2025-08-26 | 3,181.17 | 3,203.16 | 3,170.87 | 3,186.44 | 25.3M |
| 2025-08-25 | 3,193.79 | 3,212.48 | 3,177.45 | 3,180.47 | 14.5M |
| 2025-08-22 | 3,187.42 | 3,203.24 | 3,166.49 | 3,171.47 | 15.4M |
| 2025-08-21 | 3,176.77 | 3,201.11 | 3,170.03 | 3,181.42 | 11.5M |
| 2025-08-20 | 3,160.36 | 3,194.09 | 3,140.96 | 3,176.42 | 21.7M |
| 2025-08-19 | 3,256.02 | 3,261.18 | 3,187.42 | 3,189.72 | 35.3M |
| 2025-08-18 | 3,275.98 | 3,301.63 | 3,248.39 | 3,256.73 | 30.5M |
| 2025-08-15 | 3,305.94 | 3,315.10 | 3,265.67 | 3,278.64 | 32.4M |
| 2025-08-14 | 3,343.34 | 3,365.52 | 3,301.98 | 3,330.36 | 36.7M |
| 2025-08-13 | 3,314.53 | 3,349.60 | 3,311.14 | 3,339.82 | 17.4M |
| 2025-08-12 | 3,350.27 | 3,353.64 | 3,301.46 | 3,308.70 | 14.1M |
| 2025-08-11 | 3,304.35 | 3,353.49 | 3,303.65 | 3,350.27 | 12.3M |
| 2025-08-08 | 3,305.14 | 3,308.50 | 3,279.58 | 3,301.02 | 10.3M |
| 2025-08-07 | 3,271.73 | 3,333.02 | 3,260.51 | 3,305.14 | 20.8M |
| 2025-08-06 | 3,236.18 | 3,284.53 | 3,235.64 | 3,265.19 | 15.6M |
| 2025-08-05 | 3,175.67 | 3,250.56 | 3,175.67 | 3,231.37 | 21.9M |
| 2025-08-04 | 3,175.83 | 3,189.49 | 3,147.42 | 3,178.14 | 12.2M |
| 2025-08-01 | 3,231.08 | 3,231.08 | 3,158.44 | 3,174.07 | 24.0M |
| 2025-07-31 | 3,288.75 | 3,288.75 | 3,226.11 | 3,231.08 | 17.2M |
| 2025-07-30 | 3,285.18 | 3,306.46 | 3,268.70 | 3,281.65 | 13.3M |
| 2025-07-29 | 3,274.29 | 3,284.29 | 3,248.59 | 3,283.41 | 13.1M |
| 2025-07-28 | 3,237.78 | 3,284.42 | 3,236.18 | 3,274.29 | 18.6M |
| 2025-07-25 | 3,244.03 | 3,253.77 | 3,217.34 | 3,236.90 | 17.1M |
| 2025-07-24 | 3,200.26 | 3,249.36 | 3,194.86 | 3,244.03 | 20.7M |
| 2025-07-23 | 3,210.33 | 3,233.96 | 3,192.61 | 3,202.91 | 16.9M |
| 2025-07-22 | 3,220.71 | 3,244.59 | 3,198.94 | 3,213.85 | 22.8M |
| 2025-07-21 | 3,197.83 | 3,223.92 | 3,191.26 | 3,219.83 | 12.3M |
| 2025-07-18 | 3,181.35 | 3,204.37 | 3,168.17 | 3,196.95 | 13.6M |
| 2025-07-17 | 3,200.12 | 3,216.70 | 3,179.75 | 3,181.51 | 11.7M |
| 2025-07-16 | 3,184.23 | 3,205.48 | 3,170.01 | 3,188.61 | 16.1M |
| 2025-07-15 | 3,195.74 | 3,208.16 | 3,156.37 | 3,186.87 | 19.1M |
| 2025-07-14 | 3,184.84 | 3,211.50 | 3,171.77 | 3,188.64 | 16.1M |
| 2025-07-11 | 3,156.63 | 3,204.24 | 3,156.63 | 3,177.79 | 18.4M |
| 2025-07-10 | 3,146.00 | 3,165.48 | 3,121.31 | 3,160.16 | 15.1M |
| 2025-07-09 | 3,142.90 | 3,153.09 | 3,106.65 | 3,146.00 | 19.2M |
| 2025-07-08 | 3,151.26 | 3,178.44 | 3,140.09 | 3,158.49 | 15.0M |
| 2025-07-07 | 3,152.74 | 3,166.17 | 3,130.86 | 3,154.47 | 11.1M |
| 2025-07-04 | 3,165.68 | 3,184.32 | 3,123.44 | 3,156.26 | 14.9M |
| 2025-07-03 | 3,095.41 | 3,196.02 | 3,090.13 | 3,180.75 | 24.3M |
| 2025-07-02 | 3,115.32 | 3,123.30 | 3,070.22 | 3,095.98 | 28.2M |
| 2025-06-30 | 3,107.48 | 3,123.73 | 3,078.67 | 3,100.26 | 22.5M |
| 2025-06-27 | 3,120.81 | 3,123.43 | 3,080.63 | 3,107.44 | 15.1M |
| 2025-06-26 | 3,128.91 | 3,132.36 | 3,057.06 | 3,116.40 | 24.0M |
| 2025-06-25 | 3,087.23 | 3,141.07 | 3,076.01 | 3,135.08 | 25.7M |
| 2025-06-24 | 3,067.91 | 3,088.40 | 3,055.97 | 3,080.10 | 15.6M |
| 2025-06-23 | 2,977.36 | 3,076.73 | 2,968.66 | 3,076.73 | 22.4M |
| 2025-06-20 | 2,948.55 | 2,980.62 | 2,945.15 | 2,977.36 | 23.4M |
| 2025-06-19 | 2,975.53 | 2,984.62 | 2,928.52 | 2,945.91 | 19.0M |
| 2025-06-18 | 2,945.61 | 2,985.79 | 2,928.16 | 2,971.97 | 25.5M |
| 2025-06-17 | 2,982.53 | 2,982.53 | 2,951.66 | 2,963.04 | 17.8M |
| 2025-06-16 | 2,943.85 | 2,993.19 | 2,939.40 | 2,979.00 | 16.6M |
| 2025-06-13 | 2,972.43 | 2,988.37 | 2,935.12 | 2,944.73 | 17.3M |
| 2025-06-12 | 2,976.71 | 2,980.96 | 2,949.02 | 2,972.43 | 22.6M |
| 2025-06-11 | 2,927.24 | 2,983.84 | 2,923.16 | 2,976.71 | 17.2M |
| 2025-06-10 | 2,917.86 | 2,943.92 | 2,903.67 | 2,936.99 | 14.8M |
| 2025-06-09 | 2,919.72 | 2,923.25 | 2,892.16 | 2,917.86 | 17.2M |
| 2025-06-06 | 2,905.79 | 2,934.49 | 2,899.54 | 2,914.43 | 33.4M |
| 2025-06-05 | 2,921.94 | 2,930.06 | 2,902.15 | 2,911.71 | 13.5M |
| 2025-06-04 | 2,924.39 | 2,935.32 | 2,903.51 | 2,919.97 | 22.3M |
| 2025-06-03 | 2,862.61 | 2,933.25 | 2,862.61 | 2,923.40 | 20.1M |
| 2025-06-02 | 2,879.11 | 2,885.67 | 2,814.85 | 2,855.02 | 20.9M |
| 2025-05-30 | 2,884.55 | 2,896.86 | 2,870.19 | 2,889.62 | 19.2M |
| 2025-05-29 | 2,888.76 | 2,891.72 | 2,859.82 | 2,884.62 | 17.6M |
| 2025-05-28 | 2,862.98 | 2,909.17 | 2,859.04 | 2,872.98 | 17.2M |
| 2025-05-27 | 2,864.96 | 2,891.87 | 2,843.67 | 2,862.98 | 24.1M |
| 2025-05-26 | 2,841.35 | 2,871.18 | 2,837.40 | 2,862.00 | 16.5M |
| 2025-05-23 | 2,837.47 | 2,856.41 | 2,834.44 | 2,843.32 | 10.0M |
| 2025-05-22 | 2,908.55 | 2,908.55 | 2,840.01 | 2,845.23 | 19.7M |
| 2025-05-21 | 2,890.25 | 2,912.54 | 2,879.00 | 2,906.58 | 17.4M |
| 2025-05-20 | 2,890.05 | 2,901.65 | 2,866.58 | 2,889.26 | 15.3M |
| 2025-05-19 | 2,874.91 | 2,896.42 | 2,865.35 | 2,886.10 | 12.2M |
| 2025-05-16 | 2,875.59 | 2,886.62 | 2,851.36 | 2,886.62 | 13.8M |
| 2025-05-15 | 2,920.04 | 2,924.98 | 2,851.07 | 2,875.59 | 23.4M |
| 2025-05-14 | 2,929.92 | 2,933.40 | 2,894.84 | 2,923.99 | 23.3M |
| 2025-05-13 | 2,933.12 | 2,943.48 | 2,908.07 | 2,931.59 | 16.6M |
| 2025-05-12 | 2,924.17 | 2,943.49 | 2,906.97 | 2,925.53 | 24.9M |
| 2025-05-09 | 2,842.18 | 2,908.73 | 2,818.93 | 2,906.72 | 28.1M |
| 2025-05-08 | 2,885.93 | 2,891.03 | 2,832.68 | 2,840.51 | 31.2M |
| 2025-05-07 | 2,903.88 | 2,939.85 | 2,876.02 | 2,912.30 | 52.4M |
| 2025-05-06 | 2,928.46 | 2,948.51 | 2,869.57 | 2,897.96 | 18.5M |
| 2025-05-02 | 2,867.85 | 2,981.69 | 2,854.76 | 2,935.10 | 24.6M |
| 2025-04-30 | 2,810.60 | 2,868.84 | 2,790.31 | 2,868.84 | 19.8M |
| 2025-04-29 | 2,847.49 | 2,847.49 | 2,792.01 | 2,810.60 | 13.3M |
| 2025-04-28 | 2,775.99 | 2,839.94 | 2,773.34 | 2,833.81 | 15.5M |
| 2025-04-25 | 2,735.48 | 2,815.11 | 2,734.49 | 2,775.99 | 15.7M |
| 2025-04-24 | 2,699.74 | 2,735.48 | 2,687.21 | 2,735.48 | 12.5M |
| 2025-04-23 | 2,651.29 | 2,725.95 | 2,651.29 | 2,705.66 | 18.7M |
| 2025-04-22 | 2,636.13 | 2,661.99 | 2,632.32 | 2,643.39 | 11.6M |
| 2025-04-17 | 2,616.96 | 2,657.47 | 2,612.03 | 2,657.47 | 18.8M |
| 2025-04-16 | 2,595.74 | 2,609.71 | 2,577.43 | 2,609.07 | 17.0M |
| 2025-04-15 | 2,586.71 | 2,601.88 | 2,569.67 | 2,590.52 | 15.1M |
| 2025-04-14 | 2,561.13 | 2,588.09 | 2,556.19 | 2,582.12 | 20.0M |
| 2025-04-11 | 2,570.21 | 2,583.82 | 2,534.22 | 2,550.28 | 21.0M |
| 2025-04-10 | 2,539.69 | 2,586.29 | 2,537.72 | 2,575.14 | 26.7M |
| 2025-04-09 | 2,577.21 | 2,577.21 | 2,488.03 | 2,525.64 | 35.1M |
| 2025-04-08 | 2,601.42 | 2,627.47 | 2,553.89 | 2,600.59 | 38.8M |
| 2025-04-07 | 2,727.66 | 2,727.66 | 2,584.15 | 2,601.47 | 60.9M |
| 2025-04-03 | 2,769.73 | 2,802.15 | 2,757.63 | 2,793.69 | 21.1M |
| 2025-04-02 | 2,777.39 | 2,790.07 | 2,754.20 | 2,780.59 | 20.9M |
| 2025-04-01 | 2,754.49 | 2,788.81 | 2,751.53 | 2,783.31 | 26.3M |
| 2025-03-31 | 2,744.23 | 2,766.87 | 2,733.68 | 2,748.28 | 16.4M |
| 2025-03-28 | 2,766.89 | 2,778.94 | 2,736.35 | 2,752.06 | 15.6M |
| 2025-03-27 | 2,775.13 | 2,788.75 | 2,746.44 | 2,758.08 | 17.0M |
| 2025-03-26 | 2,791.90 | 2,795.50 | 2,753.86 | 2,776.12 | 17.9M |
| 2025-03-25 | 2,766.04 | 2,794.17 | 2,758.85 | 2,791.90 | 19.2M |
| 2025-03-24 | 2,779.07 | 2,802.07 | 2,751.10 | 2,769.29 | 26.1M |
| 2025-03-21 | 2,824.09 | 2,831.68 | 2,751.03 | 2,785.22 | 38.5M |
| 2025-03-20 | 2,838.62 | 2,842.50 | 2,813.72 | 2,820.21 | 25.5M |
| 2025-03-19 | 2,843.98 | 2,866.53 | 2,816.40 | 2,857.67 | 18.3M |
| 2025-03-18 | 2,828.86 | 2,845.72 | 2,807.65 | 2,843.00 | 26.7M |
| 2025-03-17 | 2,817.34 | 2,837.02 | 2,805.98 | 2,828.56 | 13.5M |
| 2025-03-14 | 2,830.00 | 2,830.99 | 2,803.89 | 2,820.06 | 15.3M |
| 2025-03-13 | 2,782.26 | 2,835.00 | 2,782.26 | 2,818.86 | 27.8M |
| 2025-03-12 | 2,798.71 | 2,800.97 | 2,773.16 | 2,786.21 | 24.0M |
| 2025-03-11 | 2,775.63 | 2,808.45 | 2,755.15 | 2,801.96 | 20.8M |
| 2025-03-10 | 2,794.85 | 2,794.85 | 2,762.71 | 2,789.14 | 20.8M |
| 2025-03-07 | 2,822.74 | 2,829.46 | 2,790.77 | 2,796.14 | 21.3M |
| 2025-03-06 | 2,820.37 | 2,836.17 | 2,802.67 | 2,828.11 | 17.2M |
| 2025-03-05 | 2,755.21 | 2,835.76 | 2,755.21 | 2,816.75 | 27.8M |
| 2025-03-04 | 2,752.65 | 2,766.79 | 2,725.11 | 2,755.21 | 13.5M |
| 2025-03-03 | 2,738.94 | 2,795.01 | 2,738.94 | 2,762.04 | 16.1M |
| 2025-02-28 | 2,825.64 | 2,825.64 | 2,738.94 | 2,738.94 | 26.1M |
| 2025-02-27 | 2,803.42 | 2,829.67 | 2,780.03 | 2,829.67 | 14.5M |
| 2025-02-26 | 2,767.33 | 2,810.13 | 2,764.95 | 2,804.76 | 17.5M |
| 2025-02-25 | 2,745.28 | 2,773.94 | 2,721.71 | 2,763.30 | 13.2M |
| 2025-02-24 | 2,733.16 | 2,773.82 | 2,729.54 | 2,761.92 | 22.5M |
| 2025-02-21 | 2,731.29 | 2,752.39 | 2,706.69 | 2,739.87 | 16.9M |
| 2025-02-20 | 2,720.14 | 2,731.29 | 2,703.47 | 2,721.89 | 12.7M |
| 2025-02-19 | 2,715.36 | 2,737.50 | 2,700.38 | 2,737.50 | 18.4M |
| 2025-02-18 | 2,708.21 | 2,726.63 | 2,689.70 | 2,722.07 | 10.7M |
| 2025-02-17 | 2,690.41 | 2,723.20 | 2,682.36 | 2,708.21 | 14.3M |
| 2025-02-14 | 2,645.55 | 2,716.89 | 2,645.55 | 2,716.89 | 23.7M |
| 2025-02-13 | 2,675.55 | 2,675.55 | 2,639.24 | 2,653.51 | 16.6M |
| 2025-02-12 | 2,633.34 | 2,678.24 | 2,621.76 | 2,678.24 | 22.1M |
| 2025-02-11 | 2,652.04 | 2,653.38 | 2,618.67 | 2,627.97 | 12.8M |
| 2025-02-10 | 2,641.40 | 2,653.38 | 2,625.79 | 2,652.04 | 16.1M |
| 2025-02-07 | 2,623.01 | 2,644.08 | 2,609.68 | 2,641.40 | 26.0M |
| 2025-02-06 | 2,589.75 | 2,624.35 | 2,579.11 | 2,623.01 | 29.1M |
| 2025-02-05 | 2,576.30 | 2,605.36 | 2,572.27 | 2,589.75 | 10.3M |
| 2025-02-04 | 2,602.24 | 2,610.42 | 2,561.62 | 2,580.32 | 19.1M |
| 2025-02-03 | 2,585.63 | 2,608.36 | 2,562.96 | 2,590.16 | 21.2M |
| 2025-01-28 | 2,627.59 | 2,635.65 | 2,601.74 | 2,601.74 | 6.5M |
| 2025-01-27 | 2,604.33 | 2,622.22 | 2,600.71 | 2,622.22 | 20.4M |
| 2025-01-24 | 2,624.37 | 2,632.56 | 2,605.67 | 2,608.36 | 13.9M |
| 2025-01-23 | 2,625.19 | 2,632.43 | 2,601.11 | 2,614.98 | 10.9M |
| 2025-01-22 | 2,642.67 | 2,652.07 | 2,614.13 | 2,621.16 | 7.8M |
| 2025-01-21 | 2,668.30 | 2,670.99 | 2,634.71 | 2,650.72 | 10.0M |
| 2025-01-20 | 2,651.48 | 2,677.02 | 2,643.83 | 2,660.25 | 15.4M |
| 2025-01-17 | 2,609.70 | 2,648.79 | 2,605.27 | 2,643.42 | 11.3M |
| 2025-01-16 | 2,608.36 | 2,640.74 | 2,601.11 | 2,610.64 | 9.9M |
| 2025-01-15 | 2,608.85 | 2,623.34 | 2,575.70 | 2,589.56 | 11.7M |
| 2025-01-14 | 2,595.43 | 2,608.04 | 2,574.14 | 2,602.14 | 10.4M |
| 2025-01-13 | 2,620.13 | 2,620.53 | 2,572.04 | 2,599.46 | 16.0M |
| 2025-01-10 | 2,640.17 | 2,663.90 | 2,613.69 | 2,634.39 | 9.1M |
| 2025-01-09 | 2,650.41 | 2,653.63 | 2,634.80 | 2,634.80 | 7.7M |
| 2025-01-08 | 2,675.76 | 2,678.45 | 2,639.76 | 2,650.41 | 11.7M |
| 2025-01-07 | 2,682.29 | 2,686.73 | 2,656.00 | 2,678.45 | 9.7M |
| 2025-01-06 | 2,699.84 | 2,711.11 | 2,674.52 | 2,684.98 | 9.5M |
| 2025-01-03 | 2,671.08 | 2,698.09 | 2,670.67 | 2,695.81 | 9.0M |
| 2025-01-02 | 2,683.38 | 2,694.78 | 2,658.87 | 2,676.35 | 11.8M |