6,557.40
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 | 6,432.50 | 6,570.90 | 6,417.30 | 6,557.40 | 87.9M |
| 2025-09-25 | 6,413.40 | 6,436.40 | 6,348.60 | 6,391.80 | 86.3M |
| 2025-09-24 | 6,402.80 | 6,471.20 | 6,328.60 | 6,426.80 | 90.6M |
| 2025-09-23 | 6,394.20 | 6,427.20 | 6,342.00 | 6,396.50 | 93.8M |
| 2025-09-22 | 6,453.30 | 6,468.50 | 6,305.20 | 6,331.10 | 105.2M |
| 2025-09-19 | 6,442.60 | 6,542.40 | 6,425.80 | 6,483.70 | 304.7M |
| 2025-09-18 | 6,453.10 | 6,468.80 | 6,338.60 | 6,412.00 | 88.0M |
| 2025-09-17 | 6,436.50 | 6,447.00 | 6,368.40 | 6,371.80 | 92.5M |
| 2025-09-16 | 6,593.50 | 6,606.40 | 6,391.20 | 6,402.70 | 108.8M |
| 2025-09-15 | 6,573.00 | 6,620.30 | 6,550.50 | 6,601.90 | 86.0M |
| 2025-09-12 | 6,543.00 | 6,545.50 | 6,439.70 | 6,529.00 | 86.2M |
| 2025-09-11 | 6,488.20 | 6,546.90 | 6,441.40 | 6,540.60 | 88.3M |
| 2025-09-10 | 6,381.60 | 6,483.80 | 6,361.70 | 6,453.00 | 121.3M |
| 2025-09-09 | 6,277.80 | 6,294.30 | 6,209.30 | 6,291.20 | 86.3M |
| 2025-09-08 | 6,173.60 | 6,282.80 | 6,165.40 | 6,273.50 | 72.2M |
| 2025-09-05 | 6,232.10 | 6,261.90 | 6,111.30 | 6,149.40 | 85.9M |
| 2025-09-04 | 6,098.40 | 6,209.10 | 6,045.30 | 6,205.80 | 81.6M |
| 2025-09-03 | 6,052.20 | 6,101.50 | 5,996.60 | 6,099.80 | 79.4M |
| 2025-09-02 | 6,212.50 | 6,225.30 | 5,981.80 | 6,030.30 | 83.4M |
| 2025-09-01 | 6,241.60 | 6,254.40 | 6,168.10 | 6,226.80 | 56.5M |
| 2025-08-29 | 6,313.80 | 6,324.50 | 6,183.10 | 6,224.90 | 77.5M |
| 2025-08-28 | 6,326.30 | 6,359.30 | 6,259.70 | 6,339.50 | 65.9M |
| 2025-08-27 | 6,378.00 | 6,401.90 | 6,254.70 | 6,297.50 | 80.7M |
| 2025-08-26 | 6,399.60 | 6,432.80 | 6,356.90 | 6,374.80 | 152.5M |
| 2025-08-25 | 6,562.30 | 6,573.60 | 6,464.10 | 6,498.60 | 59.7M |
| 2025-08-22 | 6,510.60 | 6,652.80 | 6,502.50 | 6,612.60 | 72.3M |
| 2025-08-21 | 6,523.90 | 6,533.60 | 6,419.60 | 6,533.60 | 97.9M |
| 2025-08-20 | 6,490.10 | 6,537.90 | 6,482.60 | 6,524.10 | 69.7M |
| 2025-08-19 | 6,498.70 | 6,580.30 | 6,485.10 | 6,534.50 | 88.0M |
| 2025-08-18 | 6,506.30 | 6,519.70 | 6,411.20 | 6,490.60 | 70.2M |
| 2025-08-15 | 6,542.20 | 6,564.20 | 6,461.50 | 6,513.50 | 80.5M |
| 2025-08-14 | 6,327.10 | 6,455.80 | 6,327.10 | 6,453.80 | 89.2M |
| 2025-08-13 | 6,200.10 | 6,309.50 | 6,196.30 | 6,297.90 | 87.1M |
| 2025-08-12 | 6,201.20 | 6,239.00 | 6,151.50 | 6,164.70 | 102.2M |
| 2025-08-11 | 6,170.40 | 6,183.80 | 6,058.70 | 6,162.50 | 83.4M |
| 2025-08-08 | 6,048.90 | 6,162.10 | 6,037.60 | 6,137.00 | 95.1M |
| 2025-08-07 | 5,945.00 | 6,027.40 | 5,944.90 | 6,027.40 | 102.0M |
| 2025-08-06 | 5,841.00 | 5,902.50 | 5,791.10 | 5,902.50 | 95.5M |
| 2025-08-05 | 5,823.80 | 5,833.30 | 5,692.90 | 5,798.90 | 88.5M |
| 2025-08-04 | 5,619.00 | 5,782.00 | 5,607.40 | 5,782.00 | 88.5M |
| 2025-08-01 | 5,737.80 | 5,749.30 | 5,527.30 | 5,578.20 | 147.8M |
| 2025-07-31 | 5,842.60 | 5,958.10 | 5,790.20 | 5,796.20 | 163.4M |
| 2025-07-30 | 5,722.20 | 5,796.30 | 5,636.30 | 5,783.40 | 134.9M |
| 2025-07-29 | 5,662.40 | 5,790.60 | 5,648.70 | 5,757.30 | 129.1M |
| 2025-07-28 | 5,774.50 | 5,803.30 | 5,641.60 | 5,656.20 | 145.6M |
| 2025-07-25 | 5,674.30 | 5,684.00 | 5,606.60 | 5,669.10 | 85.9M |
| 2025-07-24 | 5,639.00 | 5,741.60 | 5,631.10 | 5,684.80 | 146.5M |
| 2025-07-23 | 5,572.50 | 5,661.70 | 5,514.70 | 5,536.70 | 138.2M |
| 2025-07-22 | 5,478.80 | 5,522.40 | 5,444.40 | 5,516.30 | 86.5M |
| 2025-07-21 | 5,476.90 | 5,508.70 | 5,436.00 | 5,508.70 | 81.6M |
| 2025-07-18 | 5,516.80 | 5,534.60 | 5,457.10 | 5,476.50 | 94.0M |
| 2025-07-17 | 5,443.40 | 5,488.80 | 5,431.90 | 5,481.20 | 86.5M |
| 2025-07-16 | 5,384.80 | 5,473.80 | 5,384.80 | 5,396.90 | 97.1M |
| 2025-07-15 | 5,532.70 | 5,552.30 | 5,372.40 | 5,387.50 | 87.4M |
| 2025-07-14 | 5,402.00 | 5,518.30 | 5,398.20 | 5,514.60 | 86.3M |
| 2025-07-11 | 5,553.10 | 5,574.90 | 5,465.90 | 5,494.10 | 95.7M |
| 2025-07-10 | 5,699.10 | 5,704.30 | 5,587.20 | 5,599.30 | 110.9M |
| 2025-07-09 | 5,581.40 | 5,689.70 | 5,577.80 | 5,689.70 | 123.3M |
| 2025-07-08 | 5,567.00 | 5,583.40 | 5,525.20 | 5,552.10 | 120.5M |
| 2025-07-07 | 5,454.40 | 5,544.70 | 5,434.20 | 5,544.70 | 100.3M |
| 2025-07-04 | 5,557.50 | 5,583.30 | 5,421.70 | 5,466.00 | 83.3M |
| 2025-07-03 | 5,488.30 | 5,577.40 | 5,447.00 | 5,577.40 | 104.3M |
| 2025-07-02 | 5,468.30 | 5,516.40 | 5,426.20 | 5,470.00 | 132.2M |
| 2025-07-01 | 5,435.70 | 5,462.80 | 5,388.90 | 5,419.90 | 98.0M |
| 2025-06-30 | 5,440.90 | 5,442.30 | 5,339.40 | 5,414.90 | 110.5M |
| 2025-06-27 | 5,320.60 | 5,397.40 | 5,311.80 | 5,397.40 | 100.1M |
| 2025-06-26 | 5,299.00 | 5,333.50 | 5,254.60 | 5,274.80 | 93.4M |
| 2025-06-25 | 5,456.10 | 5,458.50 | 5,267.00 | 5,267.80 | 107.1M |
| 2025-06-24 | 5,439.20 | 5,480.40 | 5,386.70 | 5,441.30 | 143.2M |
| 2025-06-23 | 5,234.10 | 5,324.00 | 5,213.80 | 5,292.00 | 101.0M |
| 2025-06-20 | 5,226.50 | 5,356.10 | 5,225.80 | 5,299.30 | 286.5M |
| 2025-06-19 | 5,310.10 | 5,336.40 | 5,219.00 | 5,219.60 | 82.2M |
| 2025-06-18 | 5,342.90 | 5,391.90 | 5,298.50 | 5,357.20 | 94.9M |
| 2025-06-17 | 5,408.90 | 5,417.80 | 5,311.50 | 5,348.70 | 112.5M |
| 2025-06-16 | 5,348.80 | 5,506.10 | 5,348.60 | 5,489.60 | 140.9M |
| 2025-06-13 | 5,340.90 | 5,348.00 | 5,273.70 | 5,336.80 | 130.0M |
| 2025-06-12 | 5,455.10 | 5,511.10 | 5,373.50 | 5,475.70 | 102.2M |
| 2025-06-11 | 5,529.40 | 5,552.00 | 5,467.70 | 5,511.30 | 98.4M |
| 2025-06-10 | 5,601.90 | 5,639.60 | 5,579.90 | 5,579.90 | 100.4M |
| 2025-06-09 | 5,587.30 | 5,635.30 | 5,567.60 | 5,603.10 | 75.6M |
| 2025-06-06 | 5,559.10 | 5,631.60 | 5,547.60 | 5,601.30 | 78.3M |
| 2025-06-05 | 5,472.80 | 5,568.20 | 5,438.60 | 5,567.30 | 98.9M |
| 2025-06-04 | 5,546.00 | 5,553.30 | 5,437.40 | 5,488.00 | 102.0M |
| 2025-06-03 | 5,596.60 | 5,604.20 | 5,471.90 | 5,509.50 | 104.0M |
| 2025-06-02 | 5,492.40 | 5,592.80 | 5,487.50 | 5,568.20 | 89.8M |
| 2025-05-30 | 5,511.90 | 5,578.40 | 5,489.00 | 5,529.70 | 449.1M |
| 2025-05-29 | 5,555.80 | 5,557.10 | 5,480.80 | 5,502.40 | 83.5M |
| 2025-05-28 | 5,574.80 | 5,617.70 | 5,485.80 | 5,490.30 | 107.7M |
| 2025-05-27 | 5,567.60 | 5,646.80 | 5,541.00 | 5,600.30 | 115.1M |
| 2025-05-26 | 5,613.10 | 5,625.50 | 5,566.40 | 5,583.60 | 87.1M |
| 2025-05-23 | 5,638.20 | 5,680.60 | 5,294.10 | 5,493.20 | 173.1M |
| 2025-05-22 | 5,591.50 | 5,626.40 | 5,535.50 | 5,626.40 | 106.1M |
| 2025-05-21 | 5,629.20 | 5,701.40 | 5,608.50 | 5,651.40 | 114.3M |
| 2025-05-20 | 5,531.70 | 5,683.50 | 5,521.80 | 5,664.30 | 141.0M |
| 2025-05-19 | 5,470.50 | 5,490.30 | 5,415.40 | 5,489.90 | 104.2M |
| 2025-05-16 | 5,400.50 | 5,464.20 | 5,378.90 | 5,464.20 | 122.3M |
| 2025-05-15 | 5,266.90 | 5,361.20 | 5,250.70 | 5,361.20 | 111.2M |
| 2025-05-14 | 5,244.10 | 5,297.10 | 5,227.00 | 5,292.20 | 158.4M |
| 2025-05-13 | 5,159.30 | 5,262.20 | 5,149.00 | 5,238.40 | 118.5M |
| 2025-05-12 | 5,151.60 | 5,216.50 | 5,080.00 | 5,152.90 | 144.2M |
| 2025-05-09 | 5,041.70 | 5,101.90 | 5,016.30 | 5,078.10 | 127.5M |
| 2025-05-08 | 5,033.50 | 5,043.30 | 4,985.10 | 5,029.80 | 136.3M |
| 2025-05-07 | 50,444.20 | 50,604.80 | 49,793.80 | 50,219.50 | 118.5M |
| 2025-05-06 | 50,752.40 | 50,964.50 | 49,682.40 | 50,595.70 | 111.7M |
| 2025-05-05 | 50,177.00 | 50,531.00 | 50,092.40 | 50,507.60 | 85.4M |
| 2025-05-02 | 49,755.60 | 49,988.20 | 49,027.60 | 49,988.20 | 141.2M |
| 2025-04-30 | 49,423.00 | 49,501.80 | 47,251.80 | 48,826.70 | 200.8M |
| 2025-04-29 | 50,186.10 | 50,332.90 | 48,860.00 | 49,415.20 | 116.6M |
| 2025-04-28 | 49,316.60 | 49,726.60 | 49,037.10 | 49,610.60 | 117.2M |
| 2025-04-25 | 48,372.30 | 49,031.70 | 48,157.40 | 48,882.70 | 115.0M |
| 2025-04-24 | 47,534.50 | 48,064.20 | 47,114.00 | 47,617.30 | 104.4M |
| 2025-04-23 | 47,555.10 | 47,881.20 | 47,047.90 | 47,827.40 | 163.1M |
| 2025-04-22 | 45,148.50 | 46,420.60 | 45,019.10 | 46,420.60 | 109.9M |
| 2025-04-18 | 45,487.60 | 45,710.70 | 44,910.70 | 45,375.00 | 119.0M |
| 2025-04-17 | 45,487.60 | 45,710.70 | 44,910.70 | 45,375.00 | 119.0M |
| 2025-04-16 | 44,892.30 | 45,548.20 | 44,245.30 | 45,548.20 | 127.3M |
| 2025-04-15 | 43,554.60 | 45,124.30 | 43,377.80 | 45,111.80 | 124.7M |
| 2025-04-14 | 42,802.50 | 43,425.90 | 41,992.40 | 43,265.50 | 120.6M |
| 2025-04-11 | 41,632.00 | 41,999.70 | 40,246.10 | 41,108.00 | 135.2M |
| 2025-04-10 | 44,335.10 | 44,703.70 | 41,256.10 | 41,256.10 | 277.1M |
| 2025-04-09 | 37,680.90 | 38,812.80 | 36,757.50 | 37,975.50 | 221.6M |
| 2025-04-08 | 38,814.50 | 40,626.10 | 37,395.10 | 39,744.10 | 232.2M |
| 2025-04-07 | 39,719.60 | 41,283.30 | 36,286.10 | 37,655.70 | 423.0M |
| 2025-04-04 | 46,714.20 | 46,750.70 | 40,611.30 | 41,947.40 | 371.4M |
| 2025-04-03 | 47,125.70 | 48,146.20 | 46,878.80 | 47,489.40 | 209.8M |
| 2025-04-02 | 48,056.60 | 48,652.30 | 47,815.10 | 48,652.30 | 107.8M |
| 2025-04-01 | 47,513.20 | 48,512.30 | 47,253.20 | 48,269.60 | 123.0M |
| 2025-03-31 | 47,747.10 | 47,930.30 | 46,490.40 | 47,098.80 | 167.1M |
| 2025-03-28 | 48,769.90 | 49,338.10 | 47,998.60 | 48,373.40 | 121.6M |
| 2025-03-27 | 48,516.30 | 49,507.70 | 48,094.00 | 49,207.90 | 107.0M |
| 2025-03-26 | 49,670.00 | 49,824.70 | 49,150.40 | 49,282.30 | 109.3M |
| 2025-03-25 | 48,733.80 | 49,796.70 | 48,695.50 | 49,572.90 | 111.2M |
| 2025-03-24 | 49,181.00 | 49,539.10 | 48,261.20 | 48,407.00 | 105.6M |
| 2025-03-21 | 47,942.70 | 48,675.00 | 47,617.50 | 48,613.70 | 327.8M |
| 2025-03-20 | 49,039.40 | 49,457.30 | 47,761.70 | 48,298.50 | 131.9M |
| 2025-03-19 | 48,049.90 | 49,191.30 | 47,880.80 | 49,047.30 | 118.5M |
| 2025-03-18 | 47,397.50 | 48,661.50 | 47,218.40 | 48,661.50 | 159.9M |
| 2025-03-17 | 46,198.70 | 47,175.90 | 45,947.40 | 47,175.90 | 112.3M |
| 2025-03-14 | 44,806.30 | 46,193.70 | 44,657.10 | 46,178.20 | 127.7M |
| 2025-03-13 | 44,346.50 | 45,408.60 | 44,248.30 | 44,893.60 | 112.7M |
| 2025-03-12 | 45,766.10 | 45,903.60 | 44,102.00 | 44,775.90 | 139.4M |
| 2025-03-11 | 46,673.50 | 47,159.00 | 45,035.20 | 45,295.40 | 173.7M |
| 2025-03-10 | 48,070.10 | 48,279.70 | 46,533.50 | 46,767.90 | 164.7M |
| 2025-03-07 | 47,217.10 | 48,290.80 | 47,013.40 | 48,043.30 | 134.5M |
| 2025-03-06 | 48,169.20 | 48,499.10 | 46,911.20 | 47,882.00 | 176.6M |
| 2025-03-05 | 47,855.30 | 48,696.60 | 47,685.90 | 47,739.60 | 177.4M |
| 2025-03-04 | 48,029.00 | 48,276.80 | 46,191.00 | 46,444.50 | 195.2M |
| 2025-03-03 | 48,773.60 | 49,483.00 | 47,819.20 | 48,947.40 | 153.8M |
| 2025-02-28 | 47,992.80 | 48,771.20 | 47,814.60 | 48,771.20 | 251.6M |
| 2025-02-27 | 47,858.50 | 48,554.20 | 47,541.20 | 48,217.10 | 159.4M |
| 2025-02-26 | 47,223.80 | 48,724.90 | 47,195.80 | 48,669.80 | 125.6M |
| 2025-02-25 | 46,046.20 | 47,858.90 | 46,015.30 | 47,126.90 | 150.8M |
| 2025-02-24 | 46,067.90 | 46,645.10 | 45,760.10 | 46,368.20 | 120.8M |
| 2025-02-21 | 45,948.10 | 46,201.80 | 45,539.40 | 45,947.30 | 125.1M |
| 2025-02-20 | 45,780.20 | 46,477.60 | 45,714.10 | 46,058.50 | 127.1M |
| 2025-02-19 | 47,050.20 | 47,436.80 | 45,685.80 | 45,794.50 | 131.0M |
| 2025-02-18 | 46,506.90 | 47,448.50 | 46,423.40 | 47,343.90 | 127.4M |
| 2025-02-17 | 45,910.50 | 46,560.60 | 45,909.70 | 46,441.30 | 98.5M |
| 2025-02-14 | 45,690.60 | 46,223.60 | 45,473.30 | 46,020.60 | 123.3M |
| 2025-02-13 | 46,081.70 | 46,157.80 | 45,502.40 | 45,884.60 | 123.5M |
| 2025-02-12 | 45,048.50 | 45,771.50 | 45,001.80 | 45,712.40 | 152.2M |
| 2025-02-11 | 44,210.00 | 44,782.70 | 44,104.00 | 44,758.60 | 132.4M |
| 2025-02-10 | 44,109.50 | 44,514.40 | 43,993.90 | 44,301.90 | 104.2M |
| 2025-02-07 | 44,537.10 | 44,779.80 | 44,060.60 | 44,174.40 | 129.9M |
| 2025-02-06 | 43,408.40 | 44,559.80 | 43,406.40 | 44,471.80 | 183.0M |
| 2025-02-05 | 42,359.20 | 43,138.50 | 42,347.40 | 43,138.50 | 189.3M |
| 2025-02-04 | 40,965.10 | 42,133.70 | 40,695.30 | 42,028.30 | 121.1M |
| 2025-02-03 | 40,290.20 | 41,313.80 | 40,202.10 | 40,912.90 | 147.7M |
| 2025-01-31 | 42,589.40 | 42,692.70 | 41,956.80 | 42,032.50 | 107.1M |
| 2025-01-30 | 41,778.60 | 42,414.90 | 41,753.20 | 42,382.50 | 122.5M |
| 2025-01-29 | 40,911.20 | 41,516.60 | 40,896.70 | 41,487.20 | 123.7M |
| 2025-01-28 | 39,480.30 | 40,797.10 | 39,425.00 | 40,607.00 | 102.2M |
| 2025-01-27 | 38,851.90 | 39,810.20 | 38,817.60 | 39,574.20 | 105.7M |
| 2025-01-24 | 39,868.90 | 39,935.90 | 39,163.60 | 39,489.30 | 105.6M |
| 2025-01-23 | 38,782.10 | 39,615.20 | 38,695.40 | 39,551.20 | 121.5M |
| 2025-01-22 | 39,172.80 | 39,375.20 | 38,586.70 | 38,843.60 | 119.1M |
| 2025-01-21 | 38,850.10 | 39,175.60 | 38,630.40 | 39,130.10 | 98.7M |
| 2025-01-20 | 39,077.00 | 39,538.80 | 38,973.20 | 39,224.70 | 135.8M |
| 2025-01-17 | 38,839.80 | 39,215.90 | 38,777.20 | 39,056.40 | 120.7M |
| 2025-01-16 | 39,424.80 | 39,434.90 | 38,308.50 | 38,566.30 | 118.3M |
| 2025-01-15 | 38,239.40 | 39,110.60 | 37,994.20 | 38,948.60 | 124.5M |
| 2025-01-14 | 37,938.20 | 38,266.80 | 37,780.40 | 37,977.30 | 120.3M |
| 2025-01-13 | 37,396.70 | 37,686.60 | 37,231.80 | 37,562.10 | 109.1M |
| 2025-01-10 | 38,707.30 | 38,802.90 | 37,671.60 | 37,783.20 | 133.3M |
| 2025-01-09 | 37,768.80 | 38,723.10 | 37,753.40 | 38,691.80 | 97.9M |
| 2025-01-08 | 38,053.90 | 38,517.60 | 37,469.40 | 38,042.80 | 123.0M |
| 2025-01-07 | 38,039.70 | 38,488.10 | 37,571.30 | 38,134.80 | 115.3M |
| 2025-01-06 | 37,380.60 | 38,114.70 | 36,875.70 | 38,114.70 | 109.0M |
| 2025-01-03 | 37,300.10 | 37,420.40 | 36,997.90 | 37,100.60 | 71.2M |
| 2025-01-02 | 36,833.30 | 37,251.70 | 35,853.30 | 37,251.70 | 105.4M |