4,339.80
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 | 4,292.00 | 4,339.80 | 4,290.30 | 4,339.80 | 47.0M |
| 2025-09-25 | 4,277.30 | 4,293.50 | 4,262.10 | 4,279.50 | 46.5M |
| 2025-09-24 | 4,254.90 | 4,292.20 | 4,235.50 | 4,289.90 | 45.1M |
| 2025-09-23 | 4,249.30 | 4,264.70 | 4,229.60 | 4,252.90 | 52.1M |
| 2025-09-22 | 4,279.00 | 4,279.40 | 4,233.90 | 4,240.70 | 67.3M |
| 2025-09-19 | 4,284.30 | 4,303.50 | 4,273.50 | 4,286.70 | 160.7M |
| 2025-09-18 | 4,286.20 | 4,292.10 | 4,257.70 | 4,278.50 | 41.8M |
| 2025-09-17 | 4,291.30 | 4,297.50 | 4,256.10 | 4,266.60 | 49.4M |
| 2025-09-16 | 4,334.90 | 4,336.80 | 4,282.30 | 4,287.60 | 58.4M |
| 2025-09-15 | 4,328.60 | 4,346.00 | 4,325.90 | 4,339.90 | 44.9M |
| 2025-09-12 | 4,315.60 | 4,318.20 | 4,295.50 | 4,316.90 | 39.5M |
| 2025-09-11 | 4,299.30 | 4,315.70 | 4,281.80 | 4,311.10 | 38.2M |
| 2025-09-10 | 4,288.60 | 4,313.40 | 4,273.40 | 4,295.50 | 53.5M |
| 2025-09-09 | 4,261.70 | 4,282.80 | 4,243.40 | 4,282.80 | 41.9M |
| 2025-09-08 | 4,229.00 | 4,256.00 | 4,228.00 | 4,250.90 | 33.6M |
| 2025-09-05 | 4,243.00 | 4,255.60 | 4,203.40 | 4,219.20 | 43.7M |
| 2025-09-04 | 4,192.80 | 4,235.70 | 4,183.20 | 4,233.70 | 38.6M |
| 2025-09-03 | 4,196.50 | 4,203.50 | 4,171.00 | 4,199.10 | 42.0M |
| 2025-09-02 | 4,232.60 | 4,238.00 | 4,173.20 | 4,188.50 | 41.4M |
| 2025-09-01 | 4,229.90 | 4,236.00 | 4,216.00 | 4,234.00 | 27.5M |
| 2025-08-29 | 4,232.00 | 4,236.00 | 4,201.50 | 4,220.20 | 35.7M |
| 2025-08-28 | 4,236.60 | 4,250.50 | 4,210.60 | 4,237.80 | 31.6M |
| 2025-08-27 | 4,267.20 | 4,281.20 | 4,224.00 | 4,236.00 | 40.3M |
| 2025-08-26 | 4,292.30 | 4,294.40 | 4,255.10 | 4,278.10 | 82.0M |
| 2025-08-25 | 4,325.10 | 4,326.50 | 4,305.20 | 4,313.90 | 35.5M |
| 2025-08-22 | 4,314.80 | 4,346.80 | 4,311.90 | 4,333.80 | 37.4M |
| 2025-08-21 | 4,314.60 | 4,322.30 | 4,289.30 | 4,320.60 | 62.8M |
| 2025-08-20 | 4,302.80 | 4,319.10 | 4,296.70 | 4,314.50 | 33.2M |
| 2025-08-19 | 4,295.90 | 4,319.80 | 4,293.20 | 4,310.20 | 42.6M |
| 2025-08-18 | 4,294.00 | 4,296.90 | 4,269.60 | 4,296.90 | 36.8M |
| 2025-08-15 | 4,320.60 | 4,324.10 | 4,286.30 | 4,298.40 | 40.1M |
| 2025-08-14 | 4,269.50 | 4,296.80 | 4,266.20 | 4,296.80 | 46.4M |
| 2025-08-13 | 4,250.30 | 4,272.20 | 4,249.90 | 4,267.20 | 40.0M |
| 2025-08-12 | 4,249.20 | 4,265.20 | 4,237.90 | 4,237.90 | 52.8M |
| 2025-08-11 | 4,241.20 | 4,243.50 | 4,200.50 | 4,234.00 | 43.9M |
| 2025-08-08 | 4,188.40 | 4,233.40 | 4,185.70 | 4,226.60 | 50.1M |
| 2025-08-07 | 4,171.20 | 4,191.90 | 4,162.70 | 4,187.90 | 50.7M |
| 2025-08-06 | 4,132.40 | 4,157.90 | 4,113.80 | 4,155.40 | 54.3M |
| 2025-08-05 | 4,130.90 | 4,133.80 | 4,088.40 | 4,117.90 | 46.7M |
| 2025-08-04 | 4,083.00 | 4,116.80 | 4,081.40 | 4,116.80 | 45.9M |
| 2025-08-01 | 4,108.00 | 4,117.40 | 4,043.60 | 4,067.20 | 60.8M |
| 2025-07-31 | 4,116.50 | 4,158.40 | 4,113.00 | 4,126.60 | 84.0M |
| 2025-07-30 | 4,084.20 | 4,102.50 | 4,065.00 | 4,099.70 | 68.8M |
| 2025-07-29 | 4,059.50 | 4,100.30 | 4,048.50 | 4,087.20 | 71.8M |
| 2025-07-28 | 4,072.60 | 4,093.40 | 4,039.90 | 4,051.50 | 63.1M |
| 2025-07-25 | 4,058.90 | 4,060.40 | 4,027.60 | 4,040.00 | 47.5M |
| 2025-07-24 | 4,030.30 | 4,079.60 | 4,028.30 | 4,056.30 | 85.9M |
| 2025-07-23 | 4,015.90 | 4,023.40 | 3,992.50 | 4,000.80 | 65.8M |
| 2025-07-22 | 3,983.30 | 4,002.60 | 3,979.70 | 3,999.30 | 43.5M |
| 2025-07-21 | 3,972.60 | 3,987.80 | 3,961.10 | 3,987.80 | 44.9M |
| 2025-07-18 | 3,974.90 | 3,980.20 | 3,966.60 | 3,974.60 | 49.9M |
| 2025-07-17 | 3,970.70 | 3,981.70 | 3,956.40 | 3,960.10 | 43.4M |
| 2025-07-16 | 3,961.20 | 3,988.90 | 3,954.10 | 3,956.40 | 47.8M |
| 2025-07-15 | 4,007.60 | 4,013.00 | 3,970.10 | 3,972.10 | 47.3M |
| 2025-07-14 | 3,967.20 | 4,003.00 | 3,962.00 | 4,003.00 | 42.0M |
| 2025-07-11 | 4,007.00 | 4,012.50 | 3,975.10 | 3,989.40 | 52.3M |
| 2025-07-10 | 4,059.90 | 4,061.40 | 4,016.50 | 4,016.50 | 48.6M |
| 2025-07-09 | 4,023.00 | 4,058.30 | 4,022.60 | 4,053.80 | 60.7M |
| 2025-07-08 | 4,005.50 | 4,026.60 | 4,002.80 | 4,021.30 | 62.3M |
| 2025-07-07 | 3,979.70 | 4,002.80 | 3,971.50 | 4,002.80 | 49.7M |
| 2025-07-04 | 4,006.40 | 4,012.00 | 3,969.10 | 3,984.30 | 44.9M |
| 2025-07-03 | 3,992.50 | 4,023.90 | 3,990.70 | 4,023.90 | 54.4M |
| 2025-07-02 | 3,970.20 | 4,001.50 | 3,964.30 | 3,983.20 | 66.4M |
| 2025-07-01 | 3,961.30 | 3,969.00 | 3,940.60 | 3,943.90 | 55.4M |
| 2025-06-30 | 3,979.80 | 3,980.30 | 3,940.40 | 3,971.10 | 56.5M |
| 2025-06-27 | 3,937.90 | 3,965.60 | 3,931.80 | 3,965.60 | 50.0M |
| 2025-06-26 | 3,921.80 | 3,936.40 | 3,915.50 | 3,924.60 | 47.5M |
| 2025-06-25 | 3,967.10 | 3,967.80 | 3,908.80 | 3,910.40 | 57.5M |
| 2025-06-24 | 3,958.60 | 3,979.30 | 3,947.90 | 3,958.60 | 76.7M |
| 2025-06-23 | 3,906.50 | 3,933.20 | 3,900.50 | 3,924.20 | 51.5M |
| 2025-06-20 | 3,928.40 | 3,967.90 | 3,927.50 | 3,935.70 | 172.6M |
| 2025-06-19 | 3,947.90 | 3,957.30 | 3,926.30 | 3,928.40 | 40.2M |
| 2025-06-18 | 3,943.40 | 3,960.90 | 3,934.60 | 3,960.90 | 48.3M |
| 2025-06-17 | 3,955.70 | 3,957.20 | 3,922.20 | 3,945.50 | 56.3M |
| 2025-06-16 | 3,949.40 | 3,990.90 | 3,948.00 | 3,978.60 | 78.8M |
| 2025-06-13 | 3,962.80 | 3,970.10 | 3,939.50 | 3,956.30 | 62.7M |
| 2025-06-12 | 3,985.50 | 4,004.70 | 3,964.10 | 4,001.10 | 52.0M |
| 2025-06-11 | 3,992.00 | 4,006.30 | 3,978.80 | 3,992.20 | 49.6M |
| 2025-06-10 | 4,009.90 | 4,015.20 | 3,993.50 | 3,994.00 | 50.9M |
| 2025-06-09 | 4,015.00 | 4,026.20 | 4,002.00 | 4,013.60 | 41.9M |
| 2025-06-06 | 4,011.50 | 4,025.30 | 3,999.60 | 4,013.00 | 42.4M |
| 2025-06-05 | 3,974.20 | 4,011.60 | 3,966.90 | 4,011.50 | 52.8M |
| 2025-06-04 | 4,013.00 | 4,019.80 | 3,972.40 | 3,982.30 | 53.8M |
| 2025-06-03 | 4,019.20 | 4,019.60 | 3,985.30 | 3,998.60 | 52.0M |
| 2025-06-02 | 3,980.60 | 4,020.90 | 3,976.50 | 4,008.20 | 50.5M |
| 2025-05-30 | 3,984.50 | 4,000.20 | 3,971.00 | 3,978.10 | 206.6M |
| 2025-05-29 | 3,996.70 | 4,005.90 | 3,971.30 | 3,978.80 | 43.2M |
| 2025-05-28 | 3,998.20 | 4,010.90 | 3,968.10 | 3,973.60 | 53.5M |
| 2025-05-27 | 4,001.20 | 4,019.90 | 3,986.40 | 3,997.20 | 58.4M |
| 2025-05-26 | 4,006.10 | 4,016.40 | 3,996.00 | 4,007.20 | 45.9M |
| 2025-05-23 | 4,006.90 | 4,020.30 | 3,894.70 | 3,964.30 | 80.9M |
| 2025-05-22 | 3,996.90 | 4,003.00 | 3,976.30 | 4,002.20 | 50.5M |
| 2025-05-21 | 4,003.40 | 4,028.10 | 3,996.60 | 4,010.60 | 55.9M |
| 2025-05-20 | 3,966.00 | 4,009.20 | 3,964.30 | 4,007.40 | 69.7M |
| 2025-05-19 | 3,949.30 | 3,956.90 | 3,933.20 | 3,954.20 | 54.1M |
| 2025-05-16 | 3,922.10 | 3,946.60 | 3,914.50 | 3,946.60 | 63.6M |
| 2025-05-15 | 3,895.20 | 3,911.00 | 3,876.80 | 3,911.00 | 56.9M |
| 2025-05-14 | 3,871.60 | 3,898.40 | 3,870.00 | 3,898.40 | 82.8M |
| 2025-05-13 | 3,851.80 | 3,884.20 | 3,849.00 | 3,871.00 | 62.0M |
| 2025-05-12 | 3,847.40 | 3,864.70 | 3,824.70 | 3,848.00 | 73.4M |
| 2025-05-09 | 3,811.40 | 3,824.60 | 3,805.40 | 3,813.40 | 58.5M |
| 2025-05-08 | 3,802.00 | 3,813.30 | 3,783.50 | 3,806.40 | 71.5M |
| 2025-05-07 | 3,791.30 | 3,807.90 | 3,785.10 | 3,796.60 | 67.1M |
| 2025-05-06 | 3,777.90 | 3,793.00 | 3,749.60 | 3,785.10 | 67.9M |
| 2025-05-05 | 3,740.80 | 3,764.90 | 3,739.70 | 3,763.50 | 47.1M |
| 2025-05-02 | 3,756.80 | 3,764.90 | 3,719.40 | 3,737.70 | 72.0M |
| 2025-04-30 | 3,747.30 | 3,753.70 | 3,675.80 | 3,720.40 | 92.7M |
| 2025-04-29 | 3,757.20 | 3,767.00 | 3,733.80 | 3,744.20 | 65.5M |
| 2025-04-28 | 3,734.00 | 3,749.60 | 3,728.00 | 3,745.40 | 61.9M |
| 2025-04-25 | 3,684.70 | 3,715.90 | 3,681.30 | 3,712.00 | 59.8M |
| 2025-04-24 | 3,662.60 | 3,693.80 | 3,649.00 | 3,663.30 | 55.7M |
| 2025-04-23 | 3,645.60 | 3,663.90 | 3,636.20 | 3,660.90 | 77.3M |
| 2025-04-22 | 3,587.10 | 3,616.50 | 3,581.70 | 3,610.90 | 61.4M |
| 2025-04-18 | 3,622.80 | 3,623.20 | 3,593.30 | 3,614.90 | 66.0M |
| 2025-04-17 | 3,622.80 | 3,623.20 | 3,593.30 | 3,614.90 | 66.0M |
| 2025-04-16 | 3,588.90 | 3,617.20 | 3,566.20 | 3,617.20 | 70.7M |
| 2025-04-15 | 3,545.90 | 3,603.00 | 3,541.50 | 3,597.30 | 64.9M |
| 2025-04-14 | 3,521.50 | 3,533.20 | 3,488.20 | 3,531.40 | 64.6M |
| 2025-04-11 | 3,447.30 | 3,466.20 | 3,400.90 | 3,449.10 | 69.6M |
| 2025-04-10 | 3,524.70 | 3,555.80 | 3,435.80 | 3,435.80 | 143.0M |
| 2025-04-09 | 3,295.20 | 3,327.50 | 3,257.80 | 3,303.80 | 114.0M |
| 2025-04-08 | 3,374.20 | 3,417.60 | 3,297.40 | 3,378.10 | 116.8M |
| 2025-04-07 | 3,371.00 | 3,424.50 | 3,207.90 | 3,314.30 | 210.0M |
| 2025-04-04 | 3,672.60 | 3,673.80 | 3,426.20 | 3,465.60 | 190.8M |
| 2025-04-03 | 3,691.10 | 3,742.70 | 3,683.00 | 3,701.30 | 101.3M |
| 2025-04-02 | 3,761.60 | 3,772.40 | 3,734.80 | 3,753.30 | 48.4M |
| 2025-04-01 | 3,743.50 | 3,770.20 | 3,735.20 | 3,767.40 | 64.0M |
| 2025-03-31 | 3,732.90 | 3,737.40 | 3,699.30 | 3,728.30 | 79.0M |
| 2025-03-28 | 3,760.20 | 3,786.00 | 3,749.30 | 3,756.40 | 59.9M |
| 2025-03-27 | 3,772.90 | 3,791.40 | 3,747.80 | 3,782.20 | 48.2M |
| 2025-03-26 | 3,797.20 | 3,808.30 | 3,787.40 | 3,796.20 | 59.3M |
| 2025-03-25 | 3,769.80 | 3,807.40 | 3,769.10 | 3,803.60 | 53.5M |
| 2025-03-24 | 3,793.00 | 3,800.90 | 3,754.90 | 3,754.90 | 52.9M |
| 2025-03-21 | 3,769.40 | 3,782.20 | 3,750.40 | 3,773.60 | 166.8M |
| 2025-03-20 | 3,815.90 | 3,831.70 | 3,757.60 | 3,770.70 | 64.7M |
| 2025-03-19 | 3,801.70 | 3,823.60 | 3,793.00 | 3,819.50 | 58.3M |
| 2025-03-18 | 3,760.90 | 3,814.70 | 3,758.80 | 3,814.70 | 67.8M |
| 2025-03-17 | 3,733.00 | 3,755.40 | 3,727.40 | 3,750.10 | 47.6M |
| 2025-03-14 | 3,682.80 | 3,724.20 | 3,672.50 | 3,719.00 | 63.6M |
| 2025-03-13 | 3,660.60 | 3,701.00 | 3,655.10 | 3,685.50 | 57.1M |
| 2025-03-12 | 3,671.60 | 3,683.80 | 3,647.20 | 3,668.90 | 56.9M |
| 2025-03-11 | 3,682.10 | 3,705.00 | 3,641.60 | 3,658.70 | 75.5M |
| 2025-03-10 | 3,714.80 | 3,720.70 | 3,664.00 | 3,688.90 | 80.4M |
| 2025-03-07 | 3,680.00 | 3,714.90 | 3,670.90 | 3,709.70 | 66.6M |
| 2025-03-06 | 3,682.40 | 3,707.80 | 3,661.70 | 3,694.90 | 83.1M |
| 2025-03-05 | 3,658.40 | 3,692.50 | 3,648.10 | 3,666.50 | 95.6M |
| 2025-03-04 | 3,650.80 | 3,654.60 | 3,579.30 | 3,599.00 | 98.1M |
| 2025-03-03 | 3,657.00 | 3,698.70 | 3,636.20 | 3,675.60 | 85.1M |
| 2025-02-28 | 3,643.40 | 3,651.30 | 3,617.00 | 3,647.60 | 110.9M |
| 2025-02-27 | 3,623.70 | 3,657.30 | 3,620.10 | 3,647.90 | 81.0M |
| 2025-02-26 | 3,605.10 | 3,641.80 | 3,604.30 | 3,640.90 | 67.7M |
| 2025-02-25 | 3,563.20 | 3,626.00 | 3,561.70 | 3,598.90 | 79.7M |
| 2025-02-24 | 3,556.20 | 3,578.40 | 3,547.10 | 3,572.60 | 64.6M |
| 2025-02-21 | 3,544.70 | 3,556.80 | 3,532.40 | 3,550.60 | 66.3M |
| 2025-02-20 | 3,515.00 | 3,559.20 | 3,514.40 | 3,545.30 | 74.4M |
| 2025-02-19 | 3,553.10 | 3,563.00 | 3,511.20 | 3,516.90 | 63.6M |
| 2025-02-18 | 3,531.80 | 3,557.80 | 3,526.90 | 3,554.70 | 64.6M |
| 2025-02-17 | 3,513.10 | 3,540.10 | 3,511.90 | 3,529.30 | 52.7M |
| 2025-02-14 | 3,501.50 | 3,520.10 | 3,494.40 | 3,514.30 | 64.3M |
| 2025-02-13 | 3,495.00 | 3,508.40 | 3,480.20 | 3,504.30 | 68.5M |
| 2025-02-12 | 3,464.10 | 3,497.70 | 3,462.10 | 3,484.80 | 77.8M |
| 2025-02-11 | 3,435.80 | 3,457.50 | 3,432.30 | 3,455.90 | 48.3M |
| 2025-02-10 | 3,433.20 | 3,447.30 | 3,430.40 | 3,433.50 | 52.5M |
| 2025-02-07 | 3,439.40 | 3,444.60 | 3,421.70 | 3,426.70 | 71.4M |
| 2025-02-06 | 3,386.80 | 3,430.30 | 3,384.20 | 3,428.00 | 90.1M |
| 2025-02-05 | 3,373.70 | 3,388.20 | 3,366.00 | 3,376.70 | 55.5M |
| 2025-02-04 | 3,338.30 | 3,368.20 | 3,318.10 | 3,367.90 | 70.3M |
| 2025-02-03 | 3,296.60 | 3,333.40 | 3,290.20 | 3,326.00 | 84.4M |
| 2025-01-31 | 3,349.80 | 3,357.10 | 3,336.30 | 3,341.00 | 66.2M |
| 2025-01-30 | 3,338.80 | 3,359.50 | 3,333.80 | 3,344.10 | 74.6M |
| 2025-01-29 | 3,305.00 | 3,332.30 | 3,304.30 | 3,332.00 | 70.5M |
| 2025-01-28 | 3,272.00 | 3,307.10 | 3,270.50 | 3,295.40 | 61.3M |
| 2025-01-27 | 3,251.70 | 3,289.30 | 3,250.50 | 3,278.20 | 66.7M |
| 2025-01-24 | 3,289.90 | 3,296.60 | 3,268.60 | 3,278.30 | 65.0M |
| 2025-01-23 | 3,252.00 | 3,286.90 | 3,249.30 | 3,282.40 | 80.6M |
| 2025-01-22 | 3,275.60 | 3,281.80 | 3,251.00 | 3,258.00 | 68.2M |
| 2025-01-21 | 3,262.20 | 3,277.70 | 3,249.40 | 3,277.70 | 51.6M |
| 2025-01-20 | 3,257.90 | 3,280.40 | 3,255.80 | 3,267.80 | 79.6M |
| 2025-01-17 | 3,240.30 | 3,273.10 | 3,240.10 | 3,263.60 | 64.0M |
| 2025-01-16 | 3,257.30 | 3,257.70 | 3,222.60 | 3,233.80 | 67.2M |
| 2025-01-15 | 3,229.20 | 3,247.00 | 3,218.70 | 3,243.40 | 64.4M |
| 2025-01-14 | 3,216.40 | 3,229.20 | 3,214.00 | 3,220.40 | 66.6M |
| 2025-01-13 | 3,188.10 | 3,215.50 | 3,184.70 | 3,209.40 | 64.9M |
| 2025-01-10 | 3,223.30 | 3,224.70 | 3,192.70 | 3,192.80 | 73.4M |
| 2025-01-09 | 3,197.80 | 3,231.50 | 3,194.10 | 3,229.90 | 68.4M |
| 2025-01-08 | 3,192.90 | 3,209.70 | 3,179.40 | 3,206.20 | 76.8M |
| 2025-01-07 | 3,191.20 | 3,205.10 | 3,173.70 | 3,192.70 | 62.3M |
| 2025-01-06 | 3,176.20 | 3,193.80 | 3,153.10 | 3,193.80 | 56.5M |
| 2025-01-03 | 3,175.50 | 3,178.30 | 3,161.70 | 3,166.00 | 37.4M |
| 2025-01-02 | 3,152.90 | 3,170.90 | 3,119.70 | 3,170.90 | 57.0M |