2,559.90
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 | 2,442.50 | 2,572.60 | 2,428.20 | 2,559.90 | 87.9M |
| 2025-09-25 | 2,424.90 | 2,446.70 | 2,363.40 | 2,404.40 | 86.3M |
| 2025-09-24 | 2,415.20 | 2,479.60 | 2,345.30 | 2,437.80 | 90.6M |
| 2025-09-23 | 2,407.40 | 2,437.90 | 2,358.90 | 2,409.50 | 93.8M |
| 2025-09-22 | 2,467.00 | 2,481.70 | 2,324.40 | 2,349.40 | 105.2M |
| 2025-09-19 | 2,458.00 | 2,552.60 | 2,442.10 | 2,497.00 | 304.7M |
| 2025-09-18 | 2,467.90 | 2,482.60 | 2,360.50 | 2,429.30 | 88.0M |
| 2025-09-17 | 2,452.90 | 2,462.90 | 2,388.50 | 2,391.80 | 92.5M |
| 2025-09-16 | 2,610.40 | 2,623.20 | 2,409.80 | 2,421.20 | 108.8M |
| 2025-09-15 | 2,590.90 | 2,637.00 | 2,568.90 | 2,619.00 | 86.0M |
| 2025-09-12 | 2,562.30 | 2,564.80 | 2,461.20 | 2,548.60 | 86.2M |
| 2025-09-11 | 2,509.90 | 2,566.20 | 2,465.00 | 2,560.20 | 88.3M |
| 2025-09-10 | 2,410.40 | 2,504.90 | 2,392.00 | 2,476.40 | 121.3M |
| 2025-09-09 | 2,314.60 | 2,329.90 | 2,251.50 | 2,327.00 | 86.3M |
| 2025-09-08 | 2,221.60 | 2,319.30 | 2,214.20 | 2,310.90 | 72.2M |
| 2025-09-05 | 2,275.50 | 2,302.60 | 2,165.90 | 2,200.50 | 85.9M |
| 2025-09-04 | 2,156.80 | 2,254.70 | 2,109.80 | 2,251.90 | 81.6M |
| 2025-09-03 | 2,116.90 | 2,159.80 | 2,068.60 | 2,158.30 | 79.4M |
| 2025-09-02 | 2,264.70 | 2,276.40 | 2,053.70 | 2,098.10 | 83.4M |
| 2025-09-01 | 2,291.50 | 2,303.20 | 2,224.30 | 2,278.00 | 56.5M |
| 2025-08-29 | 2,360.30 | 2,370.50 | 2,237.50 | 2,276.90 | 77.5M |
| 2025-08-28 | 2,372.50 | 2,403.20 | 2,310.50 | 2,384.80 | 65.9M |
| 2025-08-27 | 2,422.20 | 2,445.00 | 2,305.20 | 2,345.90 | 80.7M |
| 2025-08-26 | 2,444.80 | 2,477.30 | 2,403.10 | 2,420.60 | 152.5M |
| 2025-08-25 | 2,606.10 | 2,617.50 | 2,507.50 | 2,542.10 | 59.7M |
| 2025-08-22 | 2,556.80 | 2,697.10 | 2,548.70 | 2,657.40 | 72.3M |
| 2025-08-21 | 2,570.20 | 2,579.70 | 2,467.40 | 2,579.70 | 97.9M |
| 2025-08-20 | 2,537.00 | 2,584.30 | 2,529.60 | 2,570.60 | 69.7M |
| 2025-08-19 | 2,546.10 | 2,625.90 | 2,532.80 | 2,581.10 | 88.0M |
| 2025-08-18 | 2,553.90 | 2,567.00 | 2,460.40 | 2,538.40 | 70.2M |
| 2025-08-15 | 2,589.50 | 2,610.90 | 2,511.30 | 2,561.70 | 80.5M |
| 2025-08-14 | 2,385.30 | 2,505.80 | 2,385.30 | 2,504.00 | 89.2M |
| 2025-08-13 | 2,269.50 | 2,368.70 | 2,266.00 | 2,358.20 | 87.1M |
| 2025-08-12 | 2,270.70 | 2,304.90 | 2,225.60 | 2,237.60 | 102.2M |
| 2025-08-11 | 2,243.00 | 2,255.00 | 2,142.20 | 2,235.80 | 83.4M |
| 2025-08-08 | 2,136.20 | 2,235.60 | 2,126.30 | 2,213.60 | 95.1M |
| 2025-08-07 | 2,047.30 | 2,117.50 | 2,047.20 | 2,117.50 | 102.0M |
| 2025-08-06 | 1,960.30 | 2,011.30 | 1,918.90 | 2,011.30 | 95.5M |
| 2025-08-05 | 1,946.10 | 1,953.90 | 1,837.90 | 1,925.50 | 88.5M |
| 2025-08-04 | 1,783.60 | 1,911.70 | 1,774.50 | 1,911.70 | 88.5M |
| 2025-08-01 | 1,885.30 | 1,894.90 | 1,709.60 | 1,752.10 | 147.8M |
| 2025-07-31 | 1,972.80 | 2,068.80 | 1,929.20 | 1,934.20 | 163.4M |
| 2025-07-30 | 1,873.10 | 1,934.30 | 1,802.10 | 1,923.70 | 134.9M |
| 2025-07-29 | 1,825.90 | 1,929.10 | 1,814.90 | 1,902.30 | 129.1M |
| 2025-07-28 | 1,916.70 | 1,939.90 | 1,809.30 | 1,821.10 | 145.6M |
| 2025-07-25 | 1,836.50 | 1,844.40 | 1,781.60 | 1,832.30 | 85.9M |
| 2025-07-24 | 1,809.40 | 1,889.60 | 1,803.20 | 1,845.20 | 146.5M |
| 2025-07-23 | 1,757.50 | 1,826.80 | 1,712.60 | 1,729.70 | 138.2M |
| 2025-07-22 | 1,684.90 | 1,718.70 | 1,658.30 | 1,714.00 | 86.5M |
| 2025-07-21 | 1,683.80 | 1,708.30 | 1,652.40 | 1,708.30 | 81.6M |
| 2025-07-18 | 1,715.10 | 1,728.70 | 1,669.10 | 1,684.00 | 94.0M |
| 2025-07-17 | 1,659.30 | 1,693.50 | 1,650.70 | 1,687.80 | 86.5M |
| 2025-07-16 | 1,615.50 | 1,682.30 | 1,615.50 | 1,624.50 | 97.1M |
| 2025-07-15 | 1,730.90 | 1,746.10 | 1,606.10 | 1,617.80 | 87.4M |
| 2025-07-14 | 1,629.80 | 1,719.80 | 1,626.80 | 1,716.90 | 86.3M |
| 2025-07-11 | 1,748.70 | 1,766.10 | 1,679.10 | 1,701.60 | 95.7M |
| 2025-07-10 | 1,867.20 | 1,871.40 | 1,775.80 | 1,785.70 | 110.9M |
| 2025-07-09 | 1,774.20 | 1,859.70 | 1,771.40 | 1,859.70 | 123.3M |
| 2025-07-08 | 1,763.00 | 1,775.90 | 1,730.10 | 1,751.30 | 120.5M |
| 2025-07-07 | 1,676.60 | 1,746.20 | 1,661.00 | 1,746.20 | 100.3M |
| 2025-07-04 | 1,759.10 | 1,779.70 | 1,650.60 | 1,686.00 | 83.3M |
| 2025-07-03 | 1,714.30 | 1,783.50 | 1,682.20 | 1,783.50 | 104.3M |
| 2025-07-02 | 1,699.00 | 1,735.80 | 1,666.70 | 1,700.20 | 132.2M |
| 2025-07-01 | 1,675.00 | 1,695.80 | 1,639.20 | 1,662.90 | 98.0M |
| 2025-06-30 | 1,680.40 | 1,681.50 | 1,603.00 | 1,660.50 | 110.5M |
| 2025-06-27 | 1,591.10 | 1,647.80 | 1,584.50 | 1,647.80 | 100.1M |
| 2025-06-26 | 1,576.00 | 1,601.50 | 1,543.30 | 1,558.20 | 93.4M |
| 2025-06-25 | 1,699.90 | 1,701.70 | 1,553.20 | 1,553.80 | 107.1M |
| 2025-06-24 | 1,686.90 | 1,717.60 | 1,647.80 | 1,688.50 | 143.2M |
| 2025-06-23 | 1,534.10 | 1,601.30 | 1,519.00 | 1,577.40 | 101.0M |
| 2025-06-20 | 1,530.40 | 1,625.10 | 1,529.90 | 1,583.60 | 286.5M |
| 2025-06-19 | 1,594.40 | 1,614.40 | 1,525.10 | 1,525.50 | 82.2M |
| 2025-06-18 | 1,619.50 | 1,656.70 | 1,585.90 | 1,630.40 | 94.9M |
| 2025-06-17 | 1,671.80 | 1,678.80 | 1,594.70 | 1,624.10 | 112.5M |
| 2025-06-16 | 1,630.90 | 1,750.50 | 1,630.80 | 1,738.00 | 140.9M |
| 2025-06-13 | 1,625.50 | 1,631.10 | 1,572.40 | 1,622.30 | 130.0M |
| 2025-06-12 | 1,715.90 | 1,760.60 | 1,650.70 | 1,732.30 | 102.2M |
| 2025-06-11 | 1,775.70 | 1,794.10 | 1,725.40 | 1,760.90 | 98.4M |
| 2025-06-10 | 1,834.90 | 1,865.90 | 1,817.00 | 1,817.00 | 100.4M |
| 2025-06-09 | 1,823.30 | 1,862.70 | 1,807.30 | 1,836.30 | 75.6M |
| 2025-06-06 | 1,801.10 | 1,860.00 | 1,791.80 | 1,835.40 | 78.3M |
| 2025-06-05 | 1,732.90 | 1,808.80 | 1,705.70 | 1,808.00 | 98.9M |
| 2025-06-04 | 1,791.60 | 1,797.50 | 1,704.70 | 1,745.20 | 102.0M |
| 2025-06-03 | 1,833.40 | 1,839.60 | 1,732.10 | 1,762.60 | 104.0M |
| 2025-06-02 | 1,749.60 | 1,830.30 | 1,745.60 | 1,810.50 | 89.8M |
| 2025-05-30 | 1,765.80 | 1,818.90 | 1,747.50 | 1,780.10 | 449.1M |
| 2025-05-29 | 1,800.90 | 1,802.00 | 1,741.20 | 1,758.40 | 83.5M |
| 2025-05-28 | 1,818.30 | 1,853.50 | 1,745.20 | 1,748.90 | 107.7M |
| 2025-05-27 | 1,812.60 | 1,877.40 | 1,790.90 | 1,839.40 | 115.1M |
| 2025-05-26 | 1,849.90 | 1,859.80 | 1,812.60 | 1,826.30 | 87.1M |
| 2025-05-23 | 1,874.90 | 1,910.10 | 1,589.70 | 1,754.70 | 173.1M |
| 2025-05-22 | 1,836.20 | 1,865.30 | 1,789.40 | 1,865.30 | 106.1M |
| 2025-05-21 | 1,868.30 | 1,928.70 | 1,850.90 | 1,886.90 | 114.3M |
| 2025-05-20 | 1,791.70 | 1,913.30 | 1,783.70 | 1,897.90 | 141.0M |
| 2025-05-19 | 1,742.90 | 1,758.70 | 1,699.10 | 1,758.40 | 104.2M |
| 2025-05-16 | 1,689.20 | 1,738.50 | 1,672.50 | 1,738.50 | 122.3M |
| 2025-05-15 | 1,587.40 | 1,659.00 | 1,575.20 | 1,659.00 | 111.2M |
| 2025-05-14 | 1,570.90 | 1,610.50 | 1,558.10 | 1,606.90 | 158.4M |
| 2025-05-13 | 1,509.00 | 1,584.20 | 1,501.50 | 1,566.80 | 118.5M |
| 2025-05-12 | 1,503.60 | 1,549.90 | 1,452.40 | 1,504.50 | 144.2M |
| 2025-05-09 | 1,425.90 | 1,468.20 | 1,408.00 | 1,451.50 | 127.5M |
| 2025-05-08 | 1,420.20 | 1,427.10 | 1,386.20 | 1,417.60 | 136.3M |
| 2025-05-07 | 1,428.30 | 1,439.70 | 1,382.00 | 1,412.30 | 118.5M |
| 2025-05-06 | 1,450.30 | 1,465.40 | 1,374.40 | 1,439.20 | 111.7M |
| 2025-05-05 | 1,410.00 | 1,434.70 | 1,404.00 | 1,433.10 | 85.4M |
| 2025-05-02 | 1,381.50 | 1,397.20 | 1,332.30 | 1,397.20 | 141.2M |
| 2025-04-30 | 1,360.00 | 1,365.40 | 1,210.70 | 1,319.00 | 200.8M |
| 2025-04-29 | 1,413.10 | 1,423.30 | 1,321.00 | 1,359.60 | 116.6M |
| 2025-04-28 | 1,359.50 | 1,387.40 | 1,340.50 | 1,379.50 | 117.2M |
| 2025-04-25 | 1,296.90 | 1,340.10 | 1,282.90 | 1,330.40 | 115.0M |
| 2025-04-24 | 1,242.10 | 1,277.10 | 1,214.40 | 1,247.60 | 104.4M |
| 2025-04-23 | 1,244.40 | 1,265.00 | 1,212.40 | 1,261.60 | 163.1M |
| 2025-04-22 | 1,094.90 | 1,172.90 | 1,087.00 | 1,172.90 | 109.9M |
| 2025-04-18 | 1,121.10 | 1,134.90 | 1,085.50 | 1,114.20 | 119.0M |
| 2025-04-17 | 1,121.10 | 1,134.90 | 1,085.50 | 1,114.20 | 119.0M |
| 2025-04-16 | 1,085.10 | 1,125.00 | 1,045.70 | 1,125.00 | 127.3M |
| 2025-04-15 | 1,009.30 | 1,099.30 | 999.10 | 1,098.60 | 124.7M |
| 2025-04-14 | 968.10 | 1,001.40 | 924.80 | 992.80 | 120.6M |
| 2025-04-11 | 906.00 | 925.70 | 831.60 | 877.90 | 135.2M |
| 2025-04-10 | 1,033.60 | 1,051.20 | 885.90 | 885.90 | 277.1M |
| 2025-04-09 | 713.40 | 771.80 | 665.80 | 728.60 | 221.6M |
| 2025-04-08 | 775.40 | 862.20 | 707.30 | 819.90 | 232.2M |
| 2025-04-07 | 842.10 | 932.60 | 643.30 | 722.60 | 423.0M |
| 2025-04-04 | 1,316.00 | 1,318.60 | 875.10 | 971.60 | 371.4M |
| 2025-04-03 | 1,344.80 | 1,421.40 | 1,326.30 | 1,372.10 | 209.8M |
| 2025-04-02 | 1,415.30 | 1,459.50 | 1,397.40 | 1,459.50 | 107.8M |
| 2025-04-01 | 1,377.20 | 1,448.70 | 1,358.60 | 1,431.30 | 123.0M |
| 2025-03-31 | 1,396.30 | 1,410.00 | 1,302.50 | 1,347.90 | 167.1M |
| 2025-03-28 | 1,473.90 | 1,517.40 | 1,414.80 | 1,443.50 | 121.6M |
| 2025-03-27 | 1,454.50 | 1,530.60 | 1,422.10 | 1,507.60 | 107.0M |
| 2025-03-26 | 1,543.50 | 1,555.50 | 1,503.30 | 1,513.50 | 109.3M |
| 2025-03-25 | 1,474.70 | 1,554.30 | 1,471.80 | 1,537.60 | 111.2M |
| 2025-03-24 | 1,508.80 | 1,535.80 | 1,439.40 | 1,450.40 | 105.6M |
| 2025-03-21 | 1,416.40 | 1,471.10 | 1,392.10 | 1,466.50 | 327.8M |
| 2025-03-20 | 1,499.80 | 1,531.80 | 1,402.10 | 1,443.10 | 131.9M |
| 2025-03-19 | 1,425.20 | 1,511.50 | 1,412.40 | 1,500.60 | 118.5M |
| 2025-03-18 | 1,380.20 | 1,471.60 | 1,367.20 | 1,471.60 | 159.9M |
| 2025-03-17 | 1,295.80 | 1,364.30 | 1,278.20 | 1,364.30 | 112.3M |
| 2025-03-14 | 1,202.50 | 1,295.90 | 1,192.50 | 1,294.80 | 127.7M |
| 2025-03-13 | 1,171.80 | 1,243.00 | 1,165.20 | 1,208.50 | 112.7M |
| 2025-03-12 | 1,268.30 | 1,277.70 | 1,154.70 | 1,200.70 | 139.4M |
| 2025-03-11 | 1,335.20 | 1,370.00 | 1,217.60 | 1,236.30 | 173.7M |
| 2025-03-10 | 1,439.60 | 1,455.20 | 1,324.60 | 1,342.10 | 164.7M |
| 2025-03-07 | 1,376.60 | 1,456.60 | 1,361.40 | 1,438.10 | 134.5M |
| 2025-03-06 | 1,447.60 | 1,472.00 | 1,354.30 | 1,426.30 | 176.6M |
| 2025-03-05 | 1,424.20 | 1,484.10 | 1,412.10 | 1,415.90 | 177.4M |
| 2025-03-04 | 1,446.60 | 1,465.80 | 1,304.10 | 1,323.80 | 195.2M |
| 2025-03-03 | 1,504.50 | 1,559.30 | 1,430.90 | 1,518.00 | 153.8M |
| 2025-02-28 | 1,445.90 | 1,504.90 | 1,432.40 | 1,504.90 | 251.6M |
| 2025-02-27 | 1,435.50 | 1,489.00 | 1,411.10 | 1,463.10 | 159.4M |
| 2025-02-26 | 1,391.80 | 1,502.10 | 1,389.80 | 1,498.10 | 125.6M |
| 2025-02-25 | 1,307.30 | 1,437.40 | 1,305.10 | 1,384.90 | 150.8M |
| 2025-02-24 | 1,309.60 | 1,350.50 | 1,287.90 | 1,330.90 | 120.8M |
| 2025-02-21 | 1,301.70 | 1,319.70 | 1,272.60 | 1,301.60 | 125.1M |
| 2025-02-20 | 1,290.10 | 1,339.30 | 1,285.50 | 1,309.70 | 127.1M |
| 2025-02-19 | 1,384.60 | 1,413.30 | 1,283.30 | 1,291.30 | 131.0M |
| 2025-02-18 | 1,346.20 | 1,414.20 | 1,340.10 | 1,406.60 | 127.4M |
| 2025-02-17 | 1,303.80 | 1,350.10 | 1,303.70 | 1,341.60 | 98.5M |
| 2025-02-14 | 1,288.70 | 1,326.50 | 1,273.20 | 1,312.10 | 123.3M |
| 2025-02-13 | 1,316.50 | 1,321.90 | 1,275.60 | 1,302.60 | 123.5M |
| 2025-02-12 | 1,245.20 | 1,294.70 | 1,242.00 | 1,290.60 | 152.2M |
| 2025-02-11 | 1,188.50 | 1,227.10 | 1,181.30 | 1,225.50 | 132.4M |
| 2025-02-10 | 1,181.90 | 1,209.10 | 1,174.10 | 1,194.80 | 104.2M |
| 2025-02-07 | 1,211.30 | 1,227.70 | 1,179.00 | 1,186.70 | 129.9M |
| 2025-02-06 | 1,137.90 | 1,212.70 | 1,137.80 | 1,207.00 | 183.0M |
| 2025-02-05 | 1,071.80 | 1,120.50 | 1,071.00 | 1,120.50 | 189.3M |
| 2025-02-04 | 987.20 | 1,057.50 | 971.00 | 1,051.20 | 121.1M |
| 2025-02-03 | 945.20 | 1,009.40 | 939.60 | 984.20 | 147.7M |
| 2025-01-31 | 1,090.30 | 1,096.90 | 1,050.10 | 1,054.90 | 107.1M |
| 2025-01-30 | 1,040.10 | 1,079.30 | 1,038.60 | 1,077.30 | 122.5M |
| 2025-01-29 | 987.90 | 1,024.10 | 987.10 | 1,022.30 | 123.7M |
| 2025-01-28 | 905.10 | 980.80 | 901.90 | 969.90 | 102.2M |
| 2025-01-27 | 869.20 | 924.10 | 867.20 | 910.60 | 105.7M |
| 2025-01-24 | 927.90 | 931.80 | 887.40 | 906.10 | 105.6M |
| 2025-01-23 | 866.70 | 913.40 | 861.90 | 909.80 | 121.5M |
| 2025-01-22 | 889.00 | 900.50 | 855.80 | 870.30 | 119.1M |
| 2025-01-21 | 870.90 | 889.40 | 858.40 | 886.80 | 98.7M |
| 2025-01-20 | 884.10 | 910.20 | 878.20 | 892.50 | 135.8M |
| 2025-01-17 | 871.30 | 892.10 | 867.80 | 883.30 | 120.7M |
| 2025-01-16 | 904.60 | 905.20 | 841.70 | 856.20 | 118.3M |
| 2025-01-15 | 839.30 | 886.70 | 826.00 | 877.90 | 124.5M |
| 2025-01-14 | 823.40 | 841.00 | 815.00 | 825.50 | 120.3M |
| 2025-01-13 | 794.60 | 810.20 | 785.70 | 803.50 | 109.1M |
| 2025-01-10 | 867.70 | 873.10 | 809.50 | 815.80 | 133.3M |
| 2025-01-09 | 819.10 | 871.40 | 818.20 | 869.70 | 97.9M |
| 2025-01-08 | 834.80 | 860.40 | 802.70 | 834.20 | 123.0M |
| 2025-01-07 | 834.20 | 858.80 | 808.40 | 839.40 | 115.3M |
| 2025-01-06 | 799.50 | 838.40 | 772.80 | 838.40 | 109.0M |
| 2025-01-03 | 796.00 | 802.40 | 779.80 | 785.30 | 71.2M |
| 2025-01-02 | 771.80 | 793.60 | 720.60 | 793.60 | 105.4M |