4,022.00
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 | 3,964.00 | 4,058.00 | 3,947.00 | 4,022.00 | 1.8M |
| 2025-09-25 | 3,870.00 | 3,977.00 | 3,800.00 | 3,947.00 | 1.8M |
| 2025-09-24 | 3,955.00 | 3,958.00 | 3,871.00 | 3,871.00 | 1.1M |
| 2025-09-23 | 3,936.00 | 4,003.00 | 3,930.00 | 3,935.00 | 0.8M |
| 2025-09-22 | 3,887.00 | 3,941.00 | 3,877.00 | 3,930.00 | 1.8M |
| 2025-09-19 | 3,926.00 | 3,931.00 | 3,862.00 | 3,878.00 | 3.4M |
| 2025-09-18 | 3,864.00 | 3,937.00 | 3,864.00 | 3,908.00 | 1.9M |
| 2025-09-17 | 3,803.00 | 3,850.00 | 3,775.00 | 3,831.00 | 1.3M |
| 2025-09-16 | 3,870.00 | 3,876.00 | 3,783.00 | 3,784.00 | 0.7M |
| 2025-09-15 | 3,845.00 | 3,868.00 | 3,817.00 | 3,862.00 | 1.3M |
| 2025-09-12 | 3,864.00 | 3,875.00 | 3,809.00 | 3,809.00 | 1.4M |
| 2025-09-11 | 3,809.00 | 3,868.00 | 3,803.00 | 3,853.00 | 3.9M |
| 2025-09-10 | 3,920.00 | 3,941.00 | 3,811.00 | 3,811.00 | 1.8M |
| 2025-09-09 | 4,002.00 | 4,002.00 | 3,923.00 | 3,923.00 | 0.9M |
| 2025-09-08 | 3,926.00 | 3,987.00 | 3,912.00 | 3,980.00 | 1.2M |
| 2025-09-05 | 3,929.00 | 3,948.00 | 3,897.00 | 3,922.00 | 0.8M |
| 2025-09-04 | 3,904.00 | 3,920.00 | 3,878.00 | 3,908.00 | 1.1M |
| 2025-09-03 | 3,901.00 | 3,905.00 | 3,857.00 | 3,905.00 | 2.4M |
| 2025-09-02 | 3,958.00 | 3,958.00 | 3,854.00 | 3,887.00 | 1.2M |
| 2025-09-01 | 4,003.00 | 4,022.00 | 3,920.00 | 3,962.00 | 0.6M |
| 2025-08-29 | 4,033.00 | 4,050.00 | 4,014.00 | 4,019.00 | 1.2M |
| 2025-08-28 | 4,098.00 | 4,107.00 | 4,039.00 | 4,039.00 | 1.1M |
| 2025-08-27 | 4,123.00 | 4,123.00 | 4,081.00 | 4,095.00 | 1.6M |
| 2025-08-26 | 4,099.00 | 4,100.00 | 4,049.00 | 4,100.00 | 2.0M |
| 2025-08-22 | 4,083.00 | 4,133.00 | 4,056.00 | 4,110.00 | 0.7M |
| 2025-08-21 | 4,092.00 | 4,097.00 | 4,046.00 | 4,075.00 | 0.5M |
| 2025-08-20 | 4,038.00 | 4,101.00 | 4,031.00 | 4,091.00 | 1.6M |
| 2025-08-19 | 4,019.00 | 4,038.00 | 3,985.00 | 4,038.00 | 1.7M |
| 2025-08-18 | 3,984.00 | 4,013.00 | 3,956.00 | 4,010.00 | 3.1M |
| 2025-08-15 | 4,099.00 | 4,110.00 | 3,948.00 | 3,971.00 | 1.2M |
| 2025-08-14 | 4,102.00 | 4,103.00 | 4,042.00 | 4,067.00 | 1.7M |
| 2025-08-13 | 4,105.00 | 4,106.00 | 4,080.00 | 4,085.00 | 0.8M |
| 2025-08-12 | 4,128.00 | 4,162.00 | 4,081.00 | 4,088.00 | 0.5M |
| 2025-08-11 | 4,086.00 | 4,121.00 | 4,086.00 | 4,109.00 | 1.2M |
| 2025-08-08 | 4,070.00 | 4,093.00 | 4,019.00 | 4,075.00 | 2.0M |
| 2025-08-07 | 4,082.00 | 4,095.00 | 4,000.00 | 4,039.00 | 1.9M |
| 2025-08-06 | 4,069.00 | 4,080.00 | 4,046.00 | 4,079.00 | 2.0M |
| 2025-08-05 | 4,121.00 | 4,121.00 | 4,004.00 | 4,029.00 | 1.1M |
| 2025-08-04 | 4,115.00 | 4,151.00 | 4,088.00 | 4,113.00 | 0.8M |
| 2025-08-01 | 4,134.00 | 4,150.00 | 4,112.00 | 4,131.00 | 1.5M |
| 2025-07-31 | 4,163.00 | 4,209.00 | 4,147.00 | 4,151.00 | 1.0M |
| 2025-07-30 | 4,133.00 | 4,150.00 | 4,115.00 | 4,150.00 | 1.0M |
| 2025-07-29 | 4,110.00 | 4,195.00 | 4,100.00 | 4,138.00 | 1.0M |
| 2025-07-28 | 4,158.00 | 4,185.00 | 4,091.00 | 4,112.00 | 0.6M |
| 2025-07-25 | 4,286.00 | 4,292.00 | 4,144.00 | 4,144.00 | 1.4M |
| 2025-07-24 | 4,317.00 | 4,338.00 | 4,218.00 | 4,264.00 | 1.6M |
| 2025-07-23 | 4,326.00 | 4,364.00 | 4,297.00 | 4,344.00 | 2.2M |
| 2025-07-22 | 4,349.00 | 4,366.00 | 4,264.00 | 4,281.00 | 1.6M |
| 2025-07-21 | 4,333.00 | 4,363.00 | 4,307.00 | 4,349.00 | 0.8M |
| 2025-07-18 | 4,281.00 | 4,340.00 | 4,272.00 | 4,340.00 | 1.4M |
| 2025-07-17 | 4,229.00 | 4,261.00 | 4,198.00 | 4,244.00 | 0.7M |
| 2025-07-16 | 4,144.00 | 4,240.00 | 4,139.00 | 4,210.00 | 0.7M |
| 2025-07-15 | 4,197.00 | 4,204.00 | 4,132.00 | 4,150.00 | 3.4M |
| 2025-07-14 | 4,158.00 | 4,203.00 | 4,140.00 | 4,197.00 | 0.5M |
| 2025-07-11 | 4,222.00 | 4,222.00 | 4,148.00 | 4,185.00 | 4.1M |
| 2025-07-10 | 4,208.00 | 4,240.00 | 4,180.00 | 4,205.00 | 1.0M |
| 2025-07-09 | 4,227.00 | 4,227.00 | 4,135.00 | 4,176.00 | 0.6M |
| 2025-07-08 | 4,155.00 | 4,220.00 | 4,143.00 | 4,200.00 | 1.5M |
| 2025-07-07 | 4,050.00 | 4,189.00 | 4,044.00 | 4,176.00 | 1.8M |
| 2025-07-04 | 4,055.00 | 4,062.00 | 4,028.00 | 4,042.00 | 0.3M |
| 2025-07-03 | 4,050.00 | 4,093.00 | 4,030.00 | 4,078.00 | 0.6M |
| 2025-07-02 | 4,101.00 | 4,101.00 | 4,013.00 | 4,050.00 | 1.1M |
| 2025-07-01 | 4,137.00 | 4,145.00 | 4,064.00 | 4,101.00 | 1.0M |
| 2025-06-30 | 4,184.00 | 4,196.00 | 4,118.00 | 4,120.00 | 1.3M |
| 2025-06-27 | 4,127.00 | 4,187.00 | 4,093.00 | 4,161.00 | 1.6M |
| 2025-06-26 | 3,935.00 | 4,156.00 | 3,935.00 | 4,138.00 | 1.6M |
| 2025-06-25 | 4,045.00 | 4,045.00 | 3,944.00 | 3,949.00 | 2.2M |
| 2025-06-24 | 4,102.00 | 4,105.00 | 4,016.00 | 4,030.00 | 1.5M |
| 2025-06-23 | 4,005.00 | 4,030.00 | 3,971.00 | 4,022.00 | 0.9M |
| 2025-06-20 | 4,064.00 | 4,098.00 | 4,045.00 | 4,045.00 | 5.7M |
| 2025-06-19 | 4,078.00 | 4,080.00 | 4,027.00 | 4,040.00 | 0.5M |
| 2025-06-18 | 4,120.00 | 4,155.00 | 4,091.00 | 4,141.00 | 0.9M |
| 2025-06-17 | 4,110.00 | 4,134.00 | 4,083.00 | 4,091.00 | 1.0M |
| 2025-06-16 | 4,128.00 | 4,145.00 | 4,092.00 | 4,118.00 | 2.2M |
| 2025-06-13 | 4,125.00 | 4,147.00 | 4,094.00 | 4,123.00 | 0.6M |
| 2025-06-12 | 4,212.00 | 4,234.00 | 4,176.00 | 4,188.00 | 0.8M |
| 2025-06-11 | 4,255.00 | 4,264.00 | 4,152.00 | 4,238.00 | 0.8M |
| 2025-06-10 | 4,323.00 | 4,349.00 | 4,253.00 | 4,253.00 | 0.8M |
| 2025-06-09 | 4,288.00 | 4,350.00 | 4,276.00 | 4,334.00 | 1.2M |
| 2025-06-06 | 4,150.00 | 4,274.00 | 4,148.00 | 4,265.00 | 1.8M |
| 2025-06-05 | 4,174.00 | 4,180.00 | 4,122.00 | 4,150.00 | 1.1M |
| 2025-06-04 | 4,091.00 | 4,171.00 | 4,065.00 | 4,167.00 | 1.6M |
| 2025-06-03 | 4,062.00 | 4,089.00 | 4,007.00 | 4,077.00 | 1.3M |
| 2025-06-02 | 4,050.00 | 4,109.00 | 4,050.00 | 4,062.00 | 1.2M |
| 2025-05-30 | 4,070.00 | 4,117.00 | 4,028.00 | 4,072.00 | 3.8M |
| 2025-05-29 | 4,087.00 | 4,088.00 | 4,014.00 | 4,056.00 | 0.9M |
| 2025-05-28 | 4,123.00 | 4,127.00 | 4,050.00 | 4,065.00 | 0.9M |
| 2025-05-27 | 4,150.00 | 4,179.00 | 4,115.00 | 4,137.00 | 1.6M |
| 2025-05-23 | 4,063.00 | 4,146.00 | 4,042.00 | 4,117.00 | 1.7M |
| 2025-05-22 | 4,017.00 | 4,067.00 | 3,995.00 | 4,067.00 | 1.3M |
| 2025-05-21 | 4,025.00 | 4,078.00 | 3,997.00 | 4,054.00 | 1.2M |
| 2025-05-20 | 4,045.00 | 4,066.00 | 3,997.00 | 4,029.00 | 0.9M |
| 2025-05-19 | 3,950.00 | 4,019.00 | 3,928.00 | 4,019.00 | 1.0M |
| 2025-05-16 | 4,076.00 | 4,082.00 | 3,943.00 | 3,974.00 | 2.3M |
| 2025-05-15 | 4,050.00 | 4,107.00 | 3,848.00 | 4,020.00 | 6.1M |
| 2025-05-14 | 4,167.00 | 4,211.00 | 4,144.00 | 4,197.00 | 1.5M |
| 2025-05-13 | 4,097.00 | 4,168.00 | 4,080.00 | 4,141.00 | 1.6M |
| 2025-05-12 | 4,180.00 | 4,209.00 | 4,059.00 | 4,097.00 | 1.8M |
| 2025-05-09 | 4,196.00 | 4,197.00 | 4,155.00 | 4,170.00 | 1.5M |
| 2025-05-08 | 4,248.00 | 4,269.00 | 4,156.00 | 4,191.00 | 1.4M |
| 2025-05-07 | 4,298.00 | 4,318.00 | 4,202.00 | 4,215.00 | 1.1M |
| 2025-05-06 | 4,344.00 | 4,403.00 | 4,252.00 | 4,298.00 | 2.0M |
| 2025-05-02 | 4,292.00 | 4,292.00 | 4,216.00 | 4,260.00 | 1.2M |
| 2025-05-01 | 4,226.00 | 4,259.00 | 4,208.00 | 4,230.00 | 0.9M |
| 2025-04-30 | 4,200.00 | 4,246.00 | 4,188.00 | 4,234.00 | 2.2M |
| 2025-04-29 | 4,198.00 | 4,204.00 | 4,165.00 | 4,192.00 | 1.0M |
| 2025-04-28 | 4,213.00 | 4,220.00 | 4,177.00 | 4,180.00 | 1.0M |
| 2025-04-25 | 4,233.00 | 4,249.00 | 4,174.00 | 4,209.00 | 1.5M |
| 2025-04-24 | 4,160.00 | 4,214.00 | 4,155.00 | 4,190.00 | 1.4M |
| 2025-04-23 | 4,182.00 | 4,220.00 | 4,147.00 | 4,164.00 | 1.2M |
| 2025-04-22 | 4,106.00 | 4,177.00 | 4,069.00 | 4,154.00 | 1.1M |
| 2025-04-17 | 4,143.00 | 4,150.00 | 4,093.00 | 4,115.00 | 1.1M |
| 2025-04-16 | 4,110.00 | 4,144.00 | 4,054.00 | 4,144.00 | 1.9M |
| 2025-04-15 | 3,904.00 | 4,146.00 | 3,898.00 | 4,130.00 | 3.1M |
| 2025-04-14 | 3,900.00 | 3,930.00 | 3,831.00 | 3,904.00 | 1.4M |
| 2025-04-11 | 3,897.00 | 3,929.00 | 3,772.00 | 3,846.00 | 3.5M |
| 2025-04-10 | 3,816.00 | 3,956.00 | 3,739.00 | 3,879.00 | 4.5M |
| 2025-04-09 | 3,447.00 | 3,606.00 | 3,443.00 | 3,600.00 | 3.8M |
| 2025-04-08 | 3,422.00 | 3,571.00 | 3,400.00 | 3,545.00 | 2.4M |
| 2025-04-07 | 3,410.00 | 3,571.00 | 3,296.00 | 3,367.00 | 2.5M |
| 2025-04-04 | 3,698.00 | 3,707.00 | 3,483.00 | 3,529.00 | 3.5M |
| 2025-04-03 | 3,587.00 | 3,727.00 | 3,546.00 | 3,718.00 | 2.7M |
| 2025-04-02 | 3,621.00 | 3,657.00 | 3,585.00 | 3,647.00 | 1.1M |
| 2025-04-01 | 3,665.00 | 3,683.00 | 3,623.00 | 3,647.00 | 0.9M |
| 2025-03-31 | 3,669.00 | 3,676.00 | 3,581.00 | 3,616.00 | 2.8M |
| 2025-03-28 | 3,733.00 | 3,744.00 | 3,670.00 | 3,712.00 | 0.7M |
| 2025-03-27 | 3,723.00 | 3,755.00 | 3,692.00 | 3,749.00 | 1.0M |
| 2025-03-26 | 3,794.00 | 3,800.00 | 3,732.00 | 3,743.00 | 0.8M |
| 2025-03-25 | 3,743.00 | 3,784.00 | 3,718.00 | 3,770.00 | 2.4M |
| 2025-03-24 | 3,734.00 | 3,764.00 | 3,702.00 | 3,739.00 | 2.8M |
| 2025-03-21 | 3,698.00 | 3,759.00 | 3,675.00 | 3,713.00 | 4.3M |
| 2025-03-20 | 3,662.00 | 3,721.00 | 3,498.00 | 3,689.00 | 3.0M |
| 2025-03-19 | 3,812.00 | 3,847.00 | 3,786.00 | 3,815.00 | 2.6M |
| 2025-03-18 | 3,823.00 | 3,846.00 | 3,789.00 | 3,822.00 | 1.3M |
| 2025-03-17 | 3,747.00 | 3,803.00 | 3,728.00 | 3,803.00 | 1.3M |
| 2025-03-14 | 3,697.00 | 3,762.00 | 3,674.00 | 3,736.00 | 1.9M |
| 2025-03-13 | 3,759.00 | 3,806.00 | 3,687.00 | 3,687.00 | 1.5M |
| 2025-03-12 | 3,715.00 | 3,800.00 | 3,696.00 | 3,767.00 | 3.6M |
| 2025-03-11 | 3,703.00 | 3,729.00 | 3,668.00 | 3,696.00 | 2.8M |
| 2025-03-10 | 3,839.00 | 3,852.00 | 3,705.00 | 3,706.00 | 2.1M |
| 2025-03-07 | 3,758.00 | 3,873.00 | 3,744.00 | 3,856.00 | 1.2M |
| 2025-03-06 | 3,917.00 | 3,917.00 | 3,734.00 | 3,824.00 | 2.1M |
| 2025-03-05 | 3,897.00 | 3,927.00 | 3,832.00 | 3,860.00 | 1.4M |
| 2025-03-04 | 3,972.00 | 3,988.00 | 3,852.00 | 3,860.00 | 2.2M |
| 2025-03-03 | 3,981.00 | 4,037.00 | 3,954.00 | 4,013.00 | 1.3M |
| 2025-02-28 | 3,992.00 | 3,993.00 | 3,921.00 | 3,957.00 | 3.5M |
| 2025-02-27 | 4,068.00 | 4,097.00 | 3,943.00 | 4,006.00 | 1.5M |
| 2025-02-26 | 4,084.00 | 4,120.00 | 4,075.00 | 4,100.00 | 1.7M |
| 2025-02-25 | 4,063.00 | 4,113.00 | 4,034.00 | 4,057.00 | 1.0M |
| 2025-02-24 | 4,100.00 | 4,115.00 | 4,037.00 | 4,082.00 | 1.3M |
| 2025-02-21 | 4,098.00 | 4,118.00 | 4,071.00 | 4,103.00 | 1.0M |
| 2025-02-20 | 4,116.00 | 4,137.00 | 4,090.00 | 4,094.00 | 0.8M |
| 2025-02-19 | 4,133.00 | 4,150.00 | 4,079.00 | 4,102.00 | 0.7M |
| 2025-02-18 | 4,143.00 | 4,153.00 | 4,105.00 | 4,134.00 | 0.6M |
| 2025-02-17 | 4,077.00 | 4,131.00 | 4,074.00 | 4,131.00 | 0.8M |
| 2025-02-14 | 4,078.00 | 4,088.00 | 4,054.00 | 4,074.00 | 0.9M |
| 2025-02-13 | 4,057.00 | 4,083.00 | 4,033.00 | 4,064.00 | 0.7M |
| 2025-02-12 | 4,019.00 | 4,040.00 | 3,996.00 | 4,018.00 | 0.9M |
| 2025-02-11 | 4,019.00 | 4,042.00 | 3,988.00 | 4,005.00 | 1.4M |
| 2025-02-10 | 4,016.00 | 4,043.00 | 4,016.00 | 4,021.00 | 0.9M |
| 2025-02-07 | 4,017.00 | 4,038.00 | 3,993.00 | 4,001.00 | 0.6M |
| 2025-02-06 | 3,997.00 | 4,049.00 | 3,976.00 | 4,027.00 | 1.3M |
| 2025-02-05 | 3,890.00 | 3,965.00 | 3,864.00 | 3,965.00 | 1.1M |
| 2025-02-04 | 3,920.00 | 3,946.00 | 3,892.00 | 3,900.00 | 0.9M |
| 2025-02-03 | 3,836.00 | 3,933.00 | 3,813.00 | 3,933.00 | 1.6M |
| 2025-01-31 | 3,878.00 | 3,913.00 | 3,855.00 | 3,904.00 | 2.3M |
| 2025-01-30 | 3,818.00 | 3,863.00 | 3,756.00 | 3,861.00 | 1.2M |
| 2025-01-29 | 3,816.00 | 3,844.00 | 3,804.00 | 3,811.00 | 1.4M |
| 2025-01-28 | 3,779.00 | 3,826.00 | 3,766.00 | 3,790.00 | 0.9M |
| 2025-01-27 | 3,798.00 | 3,806.00 | 3,747.00 | 3,766.00 | 0.9M |
| 2025-01-24 | 3,910.00 | 3,912.00 | 3,819.00 | 3,828.00 | 1.2M |
| 2025-01-23 | 3,871.00 | 3,906.00 | 3,859.00 | 3,895.00 | 1.6M |
| 2025-01-22 | 3,821.00 | 3,873.00 | 3,821.00 | 3,873.00 | 0.9M |
| 2025-01-21 | 3,792.00 | 3,832.00 | 3,792.00 | 3,814.00 | 1.3M |
| 2025-01-20 | 3,745.00 | 3,797.00 | 3,745.00 | 3,785.00 | 0.8M |
| 2025-01-17 | 3,749.00 | 3,769.00 | 3,726.00 | 3,746.00 | 1.3M |
| 2025-01-16 | 3,651.00 | 3,734.00 | 3,636.00 | 3,734.00 | 1.4M |
| 2025-01-15 | 3,600.00 | 3,658.00 | 3,592.00 | 3,634.00 | 1.2M |
| 2025-01-14 | 3,569.00 | 3,611.00 | 3,537.00 | 3,580.00 | 1.2M |
| 2025-01-13 | 3,570.00 | 3,575.00 | 3,514.00 | 3,555.00 | 1.5M |
| 2025-01-10 | 3,630.00 | 3,669.00 | 3,587.00 | 3,594.00 | 1.4M |
| 2025-01-09 | 3,647.00 | 3,677.00 | 3,630.00 | 3,649.00 | 2.3M |
| 2025-01-08 | 3,674.00 | 3,703.00 | 3,622.00 | 3,634.00 | 0.8M |
| 2025-01-07 | 3,635.00 | 3,692.00 | 3,624.00 | 3,655.00 | 0.9M |
| 2025-01-06 | 3,610.00 | 3,622.00 | 3,571.00 | 3,622.00 | 1.3M |
| 2025-01-03 | 3,610.00 | 3,627.00 | 3,600.00 | 3,604.00 | 7.4M |
| 2025-01-02 | 3,563.00 | 3,627.00 | 3,559.00 | 3,620.00 | 0.7M |