3,395.87
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 | 3,388.85 | 3,407.46 | 3,375.35 | 3,395.87 | 0.0M |
| 2025-09-26 | 3,354.49 | 3,390.66 | 3,339.86 | 3,376.29 | 0.0M |
| 2025-09-25 | 3,412.69 | 3,412.69 | 3,359.95 | 3,364.33 | 0.0M |
| 2025-09-24 | 3,408.97 | 3,428.64 | 3,392.85 | 3,406.63 | 0.0M |
| 2025-09-22 | 3,463.47 | 3,463.47 | 3,402.19 | 3,412.80 | 0.0M |
| 2025-09-19 | 3,459.83 | 3,472.31 | 3,446.27 | 3,460.65 | 0.0M |
| 2025-09-18 | 3,508.23 | 3,508.23 | 3,445.67 | 3,465.36 | 0.0M |
| 2025-09-17 | 3,508.05 | 3,515.39 | 3,489.75 | 3,512.02 | 0.0M |
| 2025-09-16 | 3,521.45 | 3,535.84 | 3,492.36 | 3,506.34 | 0.0M |
| 2025-09-15 | 3,538.78 | 3,540.75 | 3,511.19 | 3,522.41 | 0.0M |
| 2025-09-12 | 3,558.21 | 3,562.08 | 3,529.69 | 3,542.88 | 0.0M |
| 2025-09-11 | 3,511.32 | 3,547.31 | 3,502.57 | 3,538.41 | 0.0M |
| 2025-09-10 | 3,480.48 | 3,529.78 | 3,479.17 | 3,525.49 | 0.0M |
| 2025-09-09 | 3,469.14 | 3,497.92 | 3,464.03 | 3,484.94 | 0.0M |
| 2025-09-08 | 3,439.27 | 3,466.72 | 3,435.90 | 3,463.16 | 0.0M |
| 2025-09-06 | 3,402.74 | 3,439.30 | 3,439.30 | 3,439.30 | 0.0M |
| 2025-09-05 | 3,402.74 | 3,447.77 | 3,398.70 | 3,439.30 | 0.0M |
| 2025-09-04 | 3,413.34 | 3,419.99 | 3,376.54 | 3,394.76 | 0.0M |
| 2025-09-03 | 3,426.51 | 3,445.40 | 3,399.66 | 3,406.19 | 0.0M |
| 2025-09-02 | 3,413.88 | 3,433.73 | 3,403.95 | 3,417.11 | 0.0M |
| 2025-09-01 | 3,439.82 | 3,452.35 | 3,414.61 | 3,421.29 | 0.0M |
| 2025-08-29 | 3,462.22 | 3,496.14 | 3,433.75 | 3,433.75 | 0.0M |
| 2025-08-28 | 3,457.11 | 3,471.20 | 3,434.89 | 3,455.50 | 0.0M |
| 2025-08-27 | 3,524.27 | 3,524.95 | 3,452.88 | 3,459.65 | 0.0M |
| 2025-08-26 | 3,554.19 | 3,554.19 | 3,516.73 | 3,518.30 | 0.0M |
| 2025-08-25 | 3,555.93 | 3,575.23 | 3,544.80 | 3,555.90 | 0.0M |
| 2025-08-22 | 3,561.81 | 3,573.12 | 3,511.18 | 3,535.56 | 0.0M |
| 2025-08-21 | 3,556.78 | 3,585.74 | 3,547.79 | 3,561.79 | 0.0M |
| 2025-08-20 | 3,539.98 | 3,554.13 | 3,519.94 | 3,549.21 | 0.0M |
| 2025-08-19 | 3,564.33 | 3,570.15 | 3,538.44 | 3,547.26 | 0.0M |
| 2025-08-18 | 3,583.17 | 3,591.22 | 3,557.48 | 3,557.48 | 0.0M |
| 2025-08-15 | 3,598.73 | 3,598.73 | 3,567.07 | 3,579.14 | 0.0M |
| 2025-08-14 | 3,624.69 | 3,645.05 | 3,597.80 | 3,603.47 | 0.0M |
| 2025-08-13 | 3,609.19 | 3,626.74 | 3,599.17 | 3,620.52 | 0.0M |
| 2025-08-12 | 3,567.92 | 3,602.71 | 3,565.53 | 3,602.08 | 0.0M |
| 2025-08-11 | 3,573.98 | 3,581.60 | 3,546.79 | 3,565.41 | 0.0M |
| 2025-08-08 | 3,556.85 | 3,572.06 | 3,549.17 | 3,563.77 | 0.0M |
| 2025-08-07 | 3,531.56 | 3,562.67 | 3,513.39 | 3,557.30 | 0.0M |
| 2025-08-06 | 3,517.70 | 3,517.70 | 3,517.70 | 3,517.70 | 0.0M |
| 2025-08-05 | 3,536.78 | 3,536.78 | 3,536.78 | 3,536.78 | 0.0M |
| 2025-08-04 | 3,463.92 | 3,494.96 | 3,447.68 | 3,492.26 | 0.0M |
| 2025-08-01 | 3,501.95 | 3,512.00 | 3,467.15 | 3,469.05 | 0.0M |
| 2025-07-31 | 3,555.64 | 3,556.94 | 3,493.46 | 3,505.10 | 0.0M |
| 2025-07-30 | 3,561.14 | 3,596.45 | 3,550.15 | 3,570.15 | 0.0M |
| 2025-07-29 | 3,562.53 | 3,569.02 | 3,536.47 | 3,564.96 | 0.0M |
| 2025-07-28 | 3,572.10 | 3,596.50 | 3,549.99 | 3,571.43 | 0.0M |
| 2025-07-25 | 3,594.54 | 3,603.43 | 3,569.45 | 3,575.20 | 0.0M |
| 2025-07-24 | 3,587.18 | 3,608.49 | 3,576.77 | 3,604.42 | 0.0M |
| 2025-07-23 | 3,600.38 | 3,614.42 | 3,573.09 | 3,589.40 | 0.0M |
| 2025-07-22 | 3,557.28 | 3,588.37 | 3,527.68 | 3,580.30 | 0.0M |
| 2025-07-21 | 3,528.46 | 3,555.10 | 3,528.46 | 3,555.10 | 0.0M |
| 2025-07-19 | 3,491.36 | 3,506.58 | 3,506.58 | 3,506.58 | 0.0M |
| 2025-07-18 | 3,491.36 | 3,507.73 | 3,489.86 | 3,506.58 | 0.0M |
| 2025-07-17 | 3,508.31 | 3,512.13 | 3,475.10 | 3,482.88 | 0.0M |
| 2025-07-16 | 3,514.25 | 3,527.54 | 3,494.16 | 3,506.11 | 0.0M |
| 2025-07-15 | 3,535.81 | 3,545.93 | 3,485.61 | 3,512.40 | 0.0M |
| 2025-07-14 | 3,490.87 | 3,540.46 | 3,490.87 | 3,527.18 | 0.0M |
| 2025-07-11 | 3,495.04 | 3,538.34 | 3,488.91 | 3,488.91 | 0.0M |
| 2025-07-10 | 3,438.53 | 3,496.12 | 3,435.92 | 3,494.51 | 0.0M |
| 2025-07-09 | 3,436.11 | 3,446.31 | 3,413.33 | 3,436.62 | 0.0M |
| 2025-07-08 | 3,450.28 | 3,455.39 | 3,438.57 | 3,450.54 | 0.0M |
| 2025-07-07 | 3,428.53 | 3,440.56 | 3,419.32 | 3,440.56 | 0.0M |
| 2025-07-04 | 3,425.65 | 3,430.99 | 3,405.41 | 3,426.66 | 0.0M |
| 2025-07-03 | 3,453.26 | 3,458.74 | 3,413.09 | 3,431.88 | 0.0M |
| 2025-07-02 | 3,408.94 | 3,454.86 | 3,408.94 | 3,445.98 | 0.0M |
| 2025-06-30 | 3,424.32 | 3,424.32 | 3,382.04 | 3,391.32 | 0.0M |
| 2025-06-27 | 3,466.00 | 3,478.11 | 3,409.87 | 3,432.84 | 0.0M |
| 2025-06-26 | 3,478.06 | 3,481.44 | 3,460.55 | 3,471.72 | 0.0M |
| 2025-06-25 | 3,474.72 | 3,498.55 | 3,459.57 | 3,497.29 | 0.0M |
| 2025-06-24 | 3,438.89 | 3,472.85 | 3,438.89 | 3,467.40 | 0.0M |
| 2025-06-23 | 3,403.36 | 3,431.09 | 3,385.68 | 3,429.90 | 0.0M |
| 2025-06-20 | 3,375.26 | 3,421.36 | 3,375.26 | 3,411.12 | 0.0M |
| 2025-06-19 | 3,447.51 | 3,448.89 | 3,373.17 | 3,383.31 | 0.0M |
| 2025-06-18 | 3,457.35 | 3,468.98 | 3,440.23 | 3,454.90 | 0.0M |
| 2025-06-17 | 3,472.99 | 3,473.85 | 3,450.75 | 3,461.52 | 0.0M |
| 2025-06-16 | 3,460.42 | 3,476.64 | 3,449.71 | 3,473.04 | 0.0M |
| 2025-06-13 | 3,443.39 | 3,475.56 | 3,438.55 | 3,462.45 | 0.0M |
| 2025-06-12 | 3,460.34 | 3,470.47 | 3,445.79 | 3,445.79 | 0.0M |
| 2025-06-11 | 3,428.62 | 3,463.81 | 3,425.60 | 3,463.70 | 0.0M |
| 2025-06-10 | 3,397.89 | 3,436.83 | 3,394.25 | 3,428.74 | 0.0M |
| 2025-06-09 | 3,400.47 | 3,401.28 | 3,373.19 | 3,398.16 | 0.0M |
| 2025-06-06 | 3,373.61 | 3,401.94 | 3,371.03 | 3,390.38 | 0.0M |
| 2025-06-05 | 3,360.11 | 3,377.34 | 3,360.07 | 3,374.30 | 0.0M |
| 2025-06-04 | 3,346.58 | 3,362.49 | 3,337.33 | 3,359.45 | 0.0M |
| 2025-06-03 | 3,298.38 | 3,347.90 | 3,298.38 | 3,347.90 | 0.0M |
| 2025-06-02 | 3,316.36 | 3,318.20 | 3,233.03 | 3,287.30 | 0.0M |
| 2025-05-30 | 3,333.55 | 3,340.46 | 3,321.00 | 3,328.60 | 0.0M |
| 2025-05-29 | 3,335.46 | 3,346.33 | 3,325.12 | 3,344.73 | 0.0M |
| 2025-05-28 | 3,331.62 | 3,341.52 | 3,320.95 | 3,335.44 | 0.0M |
| 2025-05-27 | 3,326.12 | 3,338.88 | 3,322.67 | 3,328.43 | 0.0M |
| 2025-05-26 | 3,310.88 | 3,348.77 | 3,310.88 | 3,321.05 | 0.0M |
| 2025-05-23 | 3,305.61 | 3,326.71 | 3,300.26 | 3,312.70 | 0.0M |
| 2025-05-22 | 3,319.93 | 3,322.54 | 3,297.09 | 3,304.95 | 0.0M |
| 2025-05-21 | 3,305.20 | 3,327.51 | 3,293.52 | 3,322.61 | 0.0M |
| 2025-05-20 | 3,275.31 | 3,307.53 | 3,274.16 | 3,303.57 | 0.0M |
| 2025-05-19 | 3,253.13 | 3,274.73 | 3,247.82 | 3,266.44 | 0.0M |
| 2025-05-16 | 3,268.15 | 3,269.19 | 3,241.75 | 3,259.69 | 0.0M |
| 2025-05-15 | 3,272.00 | 3,288.52 | 3,266.41 | 3,273.31 | 0.0M |
| 2025-05-14 | 3,244.11 | 3,272.08 | 3,230.22 | 3,272.08 | 0.0M |
| 2025-05-13 | 3,226.47 | 3,244.82 | 3,221.27 | 3,235.71 | 0.0M |
| 2025-05-12 | 3,206.51 | 3,233.43 | 3,189.52 | 3,227.25 | 0.0M |
| 2025-05-09 | 3,168.33 | 3,185.02 | 3,167.56 | 3,181.29 | 0.0M |
| 2025-05-08 | 3,157.78 | 3,176.61 | 3,156.65 | 3,167.85 | 0.0M |
| 2025-05-07 | 3,174.45 | 3,190.07 | 3,157.03 | 3,158.22 | 0.0M |
| 2025-05-06 | 3,108.68 | 3,144.92 | 3,102.96 | 3,139.14 | 0.0M |
| 2025-05-02 | 3,118.08 | 3,127.75 | 3,102.48 | 3,113.76 | 0.0M |
| 2025-04-30 | 3,122.16 | 3,125.32 | 3,074.40 | 3,113.28 | 0.0M |
| 2025-04-29 | 3,146.60 | 3,151.64 | 3,120.01 | 3,125.14 | 0.0M |
| 2025-04-28 | 3,125.02 | 3,152.94 | 3,111.46 | 3,142.41 | 0.0M |
| 2025-04-25 | 3,133.24 | 3,142.24 | 3,116.19 | 3,120.74 | 0.0M |
| 2025-04-24 | 3,115.43 | 3,128.06 | 3,104.65 | 3,125.07 | 0.0M |
| 2025-04-23 | 3,156.18 | 3,156.18 | 3,120.17 | 3,127.50 | 0.0M |
| 2025-04-22 | 3,108.80 | 3,132.27 | 3,104.48 | 3,132.27 | 0.0M |
| 2025-04-17 | 3,099.55 | 3,121.52 | 3,091.14 | 3,114.34 | 0.0M |
| 2025-04-16 | 3,118.70 | 3,128.56 | 3,077.58 | 3,095.52 | 0.0M |
| 2025-04-15 | 3,112.70 | 3,121.63 | 3,101.31 | 3,121.63 | 0.0M |
| 2025-04-14 | 3,093.21 | 3,113.54 | 3,086.64 | 3,109.80 | 0.0M |
| 2025-04-11 | 3,024.30 | 3,078.30 | 3,010.28 | 3,063.76 | 0.0M |
| 2025-04-10 | 3,015.14 | 3,070.68 | 3,015.14 | 3,029.90 | 0.0M |
| 2025-04-09 | 2,930.84 | 3,013.66 | 2,895.52 | 2,995.24 | 0.0M |
| 2025-04-08 | 2,943.14 | 2,989.42 | 2,943.14 | 2,969.74 | 0.0M |
| 2025-04-07 | 3,050.35 | 3,055.47 | 2,917.73 | 2,927.98 | 0.0M |
| 2025-04-03 | 3,182.06 | 3,228.46 | 3,176.18 | 3,212.65 | 0.0M |
| 2025-04-02 | 3,187.03 | 3,220.62 | 3,179.94 | 3,218.08 | 0.0M |
| 2025-04-01 | 3,192.14 | 3,209.00 | 3,170.36 | 3,199.48 | 0.0M |
| 2025-03-31 | 3,185.29 | 3,210.57 | 3,162.78 | 3,182.74 | 0.0M |
| 2025-03-28 | 3,241.84 | 3,241.84 | 3,184.87 | 3,203.25 | 0.0M |
| 2025-03-27 | 3,228.68 | 3,248.49 | 3,222.54 | 3,229.68 | 0.0M |
| 2025-03-26 | 3,243.95 | 3,252.19 | 3,207.71 | 3,227.19 | 0.0M |
| 2025-03-25 | 3,258.57 | 3,269.33 | 3,234.87 | 3,240.84 | 0.0M |
| 2025-03-24 | 3,260.17 | 3,272.74 | 3,231.47 | 3,268.06 | 0.0M |
| 2025-03-21 | 3,294.45 | 3,312.50 | 3,245.24 | 3,256.34 | 0.0M |
| 2025-03-20 | 3,329.36 | 3,334.44 | 3,291.23 | 3,297.79 | 0.0M |
| 2025-03-19 | 3,343.23 | 3,348.39 | 3,324.04 | 3,333.49 | 0.0M |
| 2025-03-18 | 3,307.33 | 3,340.12 | 3,305.78 | 3,338.77 | 0.0M |
| 2025-03-17 | 3,266.25 | 3,300.37 | 3,262.97 | 3,293.22 | 0.0M |
| 2025-03-14 | 3,240.81 | 3,275.57 | 3,234.40 | 3,260.56 | 0.0M |
| 2025-03-13 | 3,223.58 | 3,243.86 | 3,204.77 | 3,231.43 | 0.0M |
| 2025-03-12 | 3,205.81 | 3,229.59 | 3,199.50 | 3,221.03 | 0.0M |
| 2025-03-11 | 3,181.37 | 3,214.06 | 3,161.05 | 3,210.71 | 0.0M |
| 2025-03-10 | 3,231.03 | 3,242.27 | 3,184.01 | 3,207.28 | 0.0M |
| 2025-03-07 | 3,219.01 | 3,252.77 | 3,215.55 | 3,227.59 | 0.0M |
| 2025-03-06 | 3,227.08 | 3,232.49 | 3,205.89 | 3,225.90 | 0.0M |
| 2025-03-05 | 3,160.43 | 3,212.65 | 3,157.71 | 3,207.32 | 0.0M |
| 2025-03-04 | 3,143.06 | 3,157.77 | 3,116.92 | 3,149.58 | 0.0M |
| 2025-03-03 | 3,136.39 | 3,181.77 | 3,136.39 | 3,153.92 | 0.0M |
| 2025-02-28 | 3,177.58 | 3,179.12 | 3,122.01 | 3,133.84 | 0.0M |
| 2025-02-27 | 3,170.42 | 3,190.93 | 3,162.90 | 3,182.86 | 0.0M |
| 2025-02-26 | 3,151.72 | 3,189.50 | 3,148.08 | 3,182.64 | 0.0M |
| 2025-02-25 | 3,163.92 | 3,163.92 | 3,126.19 | 3,135.74 | 0.0M |
| 2025-02-24 | 3,177.79 | 3,217.42 | 3,165.25 | 3,188.07 | 0.0M |
| 2025-02-21 | 3,160.87 | 3,183.13 | 3,138.64 | 3,179.79 | 0.0M |
| 2025-02-20 | 3,140.84 | 3,145.93 | 3,108.83 | 3,139.41 | 0.0M |
| 2025-02-19 | 3,145.34 | 3,160.41 | 3,134.64 | 3,147.45 | 0.0M |
| 2025-02-18 | 3,155.87 | 3,180.79 | 3,135.59 | 3,164.12 | 0.0M |
| 2025-02-17 | 3,110.60 | 3,162.43 | 3,106.86 | 3,152.50 | 0.0M |
| 2025-02-14 | 3,084.79 | 3,116.66 | 3,068.79 | 3,116.66 | 0.0M |
| 2025-02-13 | 3,096.40 | 3,118.52 | 3,069.43 | 3,073.18 | 0.0M |
| 2025-02-12 | 3,047.63 | 3,093.93 | 3,044.93 | 3,092.16 | 0.0M |
| 2025-02-11 | 3,045.58 | 3,050.77 | 3,031.80 | 3,038.10 | 0.0M |
| 2025-02-10 | 3,026.87 | 3,057.80 | 3,026.87 | 3,045.45 | 0.0M |
| 2025-02-07 | 3,027.93 | 3,029.88 | 3,001.54 | 3,028.06 | 0.0M |
| 2025-02-06 | 3,006.47 | 3,032.90 | 2,996.50 | 3,032.90 | 0.0M |
| 2025-02-05 | 3,013.91 | 3,013.91 | 2,981.78 | 3,003.64 | 0.0M |
| 2025-02-04 | 3,006.67 | 3,029.85 | 2,966.12 | 3,012.56 | 0.0M |
| 2025-02-03 | 2,970.05 | 2,987.95 | 2,935.01 | 2,984.18 | 0.0M |
| 2025-01-28 | 3,030.92 | 3,030.92 | 2,992.29 | 3,006.82 | 0.0M |
| 2025-01-27 | 2,994.05 | 3,041.21 | 2,991.80 | 3,030.24 | 0.0M |
| 2025-01-24 | 2,974.09 | 3,002.22 | 2,963.25 | 2,994.07 | 0.0M |
| 2025-01-23 | 2,951.56 | 2,991.94 | 2,951.56 | 2,966.72 | 0.0M |
| 2025-01-22 | 2,965.09 | 2,967.05 | 2,938.12 | 2,944.09 | 0.0M |
| 2025-01-21 | 2,979.27 | 2,984.54 | 2,962.08 | 2,969.73 | 0.0M |
| 2025-01-20 | 2,971.48 | 2,980.93 | 2,960.49 | 2,968.42 | 0.0M |
| 2025-01-17 | 2,962.76 | 2,969.09 | 2,945.47 | 2,957.53 | 0.0M |
| 2025-01-16 | 2,951.41 | 2,975.14 | 2,947.31 | 2,964.98 | 0.0M |
| 2025-01-15 | 2,942.30 | 2,961.29 | 2,937.40 | 2,948.76 | 0.0M |
| 2025-01-14 | 2,908.81 | 2,948.48 | 2,904.90 | 2,938.90 | 0.0M |
| 2025-01-13 | 2,920.05 | 2,926.09 | 2,877.36 | 2,909.33 | 0.0M |
| 2025-01-10 | 2,971.14 | 2,980.13 | 2,925.91 | 2,930.11 | 0.0M |
| 2025-01-09 | 2,978.85 | 2,979.81 | 2,956.20 | 2,965.24 | 0.0M |
| 2025-01-08 | 2,991.92 | 2,994.85 | 2,948.93 | 2,975.94 | 0.0M |
| 2025-01-07 | 3,010.64 | 3,011.73 | 2,969.37 | 2,997.17 | 0.0M |
| 2025-01-06 | 3,019.64 | 3,029.49 | 3,000.67 | 3,016.26 | 0.0M |
| 2025-01-03 | 3,018.04 | 3,027.07 | 3,002.23 | 3,016.65 | 0.0M |
| 2025-01-02 | 3,088.61 | 3,088.61 | 3,000.77 | 3,014.59 | 0.0M |