10,628.55
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 | 10,997.31 | 11,174.39 | 10,594.39 | 10,628.55 | 4,910.0M |
| 2025-09-26 | 10,811.68 | 10,983.98 | 10,775.58 | 10,927.53 | 6,296.6M |
| 2025-09-25 | 10,754.74 | 10,928.77 | 10,714.84 | 10,778.73 | 9,708.5M |
| 2025-09-24 | 10,930.54 | 10,930.65 | 10,806.02 | 10,820.82 | 3,029.6M |
| 2025-09-23 | 10,934.80 | 10,970.95 | 10,868.25 | 10,922.35 | 5,870.1M |
| 2025-09-22 | 10,911.35 | 11,002.75 | 10,839.26 | 10,927.40 | 3,999.0M |
| 2025-09-19 | 10,900.72 | 10,949.64 | 10,814.58 | 10,896.43 | 11,075.8M |
| 2025-09-18 | 10,722.05 | 10,943.79 | 10,717.60 | 10,892.37 | 6,936.1M |
| 2025-09-17 | 10,274.64 | 10,513.06 | 10,274.60 | 10,447.19 | 3,458.1M |
| 2025-09-16 | 10,123.83 | 10,264.05 | 10,031.81 | 10,194.90 | 6,761.7M |
| 2025-09-15 | 9,975.21 | 10,107.31 | 9,906.04 | 10,107.31 | 3,403.0M |
| 2025-09-12 | 9,770.47 | 10,060.71 | 9,738.87 | 9,889.31 | 2,730.8M |
| 2025-09-11 | 9,816.68 | 9,912.18 | 9,712.67 | 9,732.85 | 5,101.5M |
| 2025-09-10 | 9,899.30 | 9,899.60 | 9,708.51 | 9,765.39 | 3,179.8M |
| 2025-09-09 | 10,072.79 | 10,143.09 | 9,901.55 | 9,901.55 | 5,164.1M |
| 2025-09-08 | 10,299.13 | 10,340.85 | 10,077.55 | 10,088.74 | 3,752.9M |
| 2025-09-04 | 10,352.49 | 10,387.41 | 10,257.18 | 10,292.22 | 4,128.9M |
| 2025-09-03 | 10,303.62 | 10,457.25 | 10,243.02 | 10,318.15 | 3,887.1M |
| 2025-09-02 | 10,181.87 | 10,381.70 | 10,166.19 | 10,265.10 | 4,447.8M |
| 2025-09-01 | 10,204.56 | 10,348.34 | 9,946.97 | 10,133.90 | 4,879.9M |
| 2025-08-29 | 10,543.47 | 10,545.61 | 10,301.82 | 10,357.62 | 7,955.6M |
| 2025-08-28 | 10,427.79 | 10,848.16 | 10,362.71 | 10,596.10 | 3,947.5M |
| 2025-08-27 | 10,522.29 | 10,599.10 | 10,381.88 | 10,402.99 | 4,697.6M |
| 2025-08-26 | 10,709.03 | 10,761.86 | 10,425.27 | 10,504.07 | 10,329.0M |
| 2025-08-25 | 10,477.18 | 10,842.78 | 10,458.18 | 10,458.18 | 5,333.9M |
| 2025-08-22 | 10,270.80 | 10,497.71 | 10,259.43 | 10,397.54 | 7,274.2M |
| 2025-08-21 | 10,353.87 | 10,504.12 | 10,209.29 | 10,235.00 | 6,884.5M |
| 2025-08-20 | 10,283.44 | 10,451.55 | 10,066.71 | 10,265.73 | 4,292.3M |
| 2025-08-19 | 10,326.42 | 10,530.63 | 10,131.31 | 10,207.36 | 11,648.2M |
| 2025-08-15 | 10,294.83 | 10,884.17 | 9,827.52 | 10,255.50 | 12,791.4M |
| 2025-08-14 | 9,713.92 | 10,083.42 | 9,686.26 | 10,058.47 | 11,737.2M |
| 2025-08-13 | 9,392.09 | 9,877.17 | 9,364.42 | 9,686.28 | 5,314.5M |
| 2025-08-12 | 8,921.34 | 9,315.88 | 8,683.31 | 9,315.88 | 4,220.3M |
| 2025-08-11 | 8,909.66 | 9,076.87 | 8,731.28 | 8,828.91 | 3,081.0M |
| 2025-08-08 | 9,144.81 | 9,175.82 | 8,715.81 | 8,885.90 | 3,116.0M |
| 2025-08-07 | 9,556.09 | 9,662.58 | 9,126.56 | 9,126.56 | 4,179.1M |
| 2025-08-06 | 9,564.86 | 9,629.64 | 9,528.50 | 9,552.90 | 2,874.8M |
| 2025-08-05 | 9,537.43 | 9,657.55 | 9,511.18 | 9,576.07 | 2,896.6M |
| 2025-08-04 | 9,406.43 | 9,589.78 | 9,287.85 | 9,485.67 | 4,954.1M |
| 2025-08-01 | 9,276.55 | 9,377.74 | 9,259.28 | 9,377.74 | 4,657.8M |
| 2025-07-31 | 9,337.14 | 9,364.69 | 9,165.23 | 9,254.40 | 8,186.4M |
| 2025-07-30 | 9,125.58 | 9,284.12 | 9,086.69 | 9,266.72 | 8,360.4M |
| 2025-07-29 | 8,953.38 | 9,074.86 | 8,919.67 | 9,074.11 | 2,936.3M |
| 2025-07-28 | 8,966.65 | 9,006.48 | 8,928.45 | 8,957.69 | 4,761.6M |
| 2025-07-25 | 8,911.46 | 8,975.16 | 8,859.97 | 8,932.23 | 6,277.3M |
| 2025-07-24 | 8,965.89 | 9,004.87 | 8,867.23 | 8,911.71 | 5,621.5M |
| 2025-07-23 | 8,329.79 | 8,973.85 | 8,299.01 | 8,969.23 | 6,788.7M |
| 2025-07-22 | 8,367.08 | 8,458.68 | 8,308.07 | 8,310.21 | 5,090.0M |
| 2025-07-21 | 7,816.19 | 8,405.64 | 7,778.05 | 8,334.35 | 6,885.2M |
| 2025-07-18 | 7,704.08 | 8,035.29 | 7,695.60 | 7,807.27 | 10,697.6M |
| 2025-07-17 | 7,173.19 | 7,476.79 | 7,137.77 | 7,467.53 | 4,455.3M |
| 2025-07-16 | 6,562.01 | 6,996.91 | 6,538.54 | 6,965.26 | 3,494.9M |
| 2025-07-15 | 6,506.96 | 6,602.51 | 6,471.75 | 6,565.45 | 3,964.4M |
| 2025-07-14 | 6,542.24 | 6,570.32 | 6,463.86 | 6,507.14 | 4,414.1M |
| 2025-07-11 | 6,533.31 | 6,561.76 | 6,486.44 | 6,512.39 | 3,360.4M |
| 2025-07-10 | 6,530.45 | 6,554.09 | 6,483.70 | 6,525.13 | 3,529.4M |
| 2025-07-09 | 6,492.39 | 6,532.95 | 6,429.59 | 6,489.83 | 4,146.1M |
| 2025-07-08 | 6,526.65 | 6,532.93 | 6,437.04 | 6,508.78 | 2,523.5M |
| 2025-07-07 | 6,530.67 | 6,535.83 | 6,454.88 | 6,527.86 | 2,736.8M |
| 2025-07-04 | 6,449.88 | 6,551.84 | 6,449.88 | 6,496.68 | 3,333.8M |
| 2025-07-03 | 6,457.59 | 6,508.19 | 6,436.42 | 6,446.59 | 3,950.7M |
| 2025-07-02 | 6,527.34 | 6,558.11 | 6,402.34 | 6,456.97 | 4,633.3M |
| 2025-07-01 | 6,562.38 | 6,581.81 | 6,498.12 | 6,552.32 | 1,672.5M |
| 2025-06-30 | 6,609.62 | 6,641.61 | 6,503.85 | 6,535.00 | 3,781.0M |
| 2025-06-26 | 6,560.25 | 6,586.40 | 6,511.81 | 6,568.22 | 2,379.7M |
| 2025-06-25 | 6,549.15 | 6,594.27 | 6,500.68 | 6,565.52 | 3,276.2M |
| 2025-06-24 | 6,507.18 | 6,585.50 | 6,485.24 | 6,518.52 | 5,405.5M |
| 2025-06-23 | 6,600.03 | 6,600.92 | 6,408.43 | 6,483.43 | 7,499.2M |
| 2025-06-20 | 6,661.09 | 6,690.81 | 6,553.85 | 6,652.71 | 13,126.0M |
| 2025-06-19 | 6,808.66 | 6,833.10 | 6,648.25 | 6,663.16 | 4,509.0M |
| 2025-06-18 | 6,891.58 | 6,910.59 | 6,789.65 | 6,798.96 | 3,398.3M |
| 2025-06-17 | 6,879.88 | 6,899.98 | 6,799.23 | 6,882.05 | 1,821.8M |
| 2025-06-16 | 6,822.46 | 6,883.23 | 6,752.80 | 6,786.15 | 3,620.6M |
| 2025-06-13 | 6,940.21 | 6,944.25 | 6,815.95 | 6,824.84 | 5,545.7M |
| 2025-06-12 | 7,047.74 | 7,049.25 | 6,922.91 | 6,945.64 | 4,328.3M |
| 2025-06-11 | 7,015.68 | 7,077.09 | 6,949.14 | 7,038.26 | 5,789.6M |
| 2025-06-10 | 6,754.09 | 6,985.20 | 6,754.09 | 6,963.94 | 9,425.3M |
| 2025-06-05 | 6,768.93 | 6,804.65 | 6,700.42 | 6,725.86 | 2,586.3M |
| 2025-06-04 | 6,645.49 | 6,746.29 | 6,636.00 | 6,706.22 | 5,709.0M |
| 2025-06-03 | 6,694.00 | 6,720.23 | 6,603.10 | 6,630.89 | 5,449.9M |
| 2025-06-02 | 6,853.87 | 6,869.72 | 6,667.71 | 6,713.15 | 8,096.5M |
| 2025-05-28 | 6,879.02 | 6,894.66 | 6,744.91 | 6,801.87 | 10,928.2M |
| 2025-05-27 | 6,801.04 | 6,819.28 | 6,688.24 | 6,753.94 | 9,674.1M |
| 2025-05-26 | 6,946.19 | 6,967.65 | 6,600.26 | 6,795.84 | 15,511.2M |
| 2025-05-23 | 6,922.03 | 6,961.63 | 6,899.57 | 6,938.26 | 2,366.5M |
| 2025-05-22 | 6,881.67 | 6,973.05 | 6,880.46 | 6,911.09 | 4,800.4M |
| 2025-05-21 | 7,022.47 | 7,055.10 | 6,817.24 | 6,854.68 | 7,373.2M |
| 2025-05-20 | 7,048.72 | 7,114.20 | 6,979.00 | 7,019.56 | 5,828.3M |
| 2025-05-19 | 7,130.36 | 7,143.10 | 7,037.90 | 7,047.22 | 7,056.9M |
| 2025-05-16 | 7,174.58 | 7,227.54 | 7,090.54 | 7,122.68 | 7,538.4M |
| 2025-05-15 | 7,301.53 | 7,324.69 | 7,085.94 | 7,147.64 | 14,249.7M |
| 2025-05-14 | 7,377.09 | 7,409.02 | 7,271.79 | 7,283.02 | 7,553.9M |
| 2025-05-09 | 7,400.88 | 7,421.49 | 7,303.03 | 7,359.29 | 3,900.1M |
| 2025-05-08 | 7,470.89 | 7,528.08 | 7,347.11 | 7,353.23 | 9,737.2M |
| 2025-05-07 | 7,411.39 | 7,509.72 | 7,381.23 | 7,482.22 | 2,597.5M |
| 2025-05-06 | 7,471.21 | 7,500.55 | 7,376.70 | 7,396.33 | 2,331.8M |
| 2025-05-05 | 7,543.43 | 7,598.14 | 7,427.54 | 7,465.85 | 5,642.2M |
| 2025-05-02 | 7,591.25 | 7,671.79 | 7,477.69 | 7,497.80 | 3,486.9M |
| 2025-04-30 | 7,559.54 | 7,635.90 | 7,490.59 | 7,515.80 | 5,807.3M |
| 2025-04-29 | 7,530.71 | 7,610.93 | 7,495.63 | 7,555.92 | 5,003.8M |
| 2025-04-28 | 7,551.39 | 7,582.99 | 7,484.76 | 7,488.00 | 3,093.9M |
| 2025-04-25 | 7,374.00 | 7,540.26 | 7,357.11 | 7,527.57 | 4,730.5M |
| 2025-04-24 | 7,358.32 | 7,443.42 | 7,305.82 | 7,346.33 | 3,338.1M |
| 2025-04-23 | 7,377.44 | 7,436.19 | 7,310.72 | 7,331.25 | 3,406.7M |
| 2025-04-22 | 7,472.38 | 7,493.79 | 7,325.22 | 7,333.79 | 1,982.2M |
| 2025-04-21 | 7,159.98 | 7,533.88 | 7,119.98 | 7,395.97 | 1,257.7M |
| 2025-04-17 | 7,072.14 | 7,157.48 | 7,030.58 | 7,153.59 | 2,475.8M |
| 2025-04-16 | 7,072.70 | 7,110.10 | 7,019.63 | 7,069.05 | 3,006.7M |
| 2025-04-15 | 7,192.11 | 7,210.04 | 7,041.03 | 7,069.30 | 4,057.1M |
| 2025-04-14 | 7,120.77 | 7,195.07 | 7,099.58 | 7,154.11 | 4,672.3M |
| 2025-04-11 | 7,004.27 | 7,085.86 | 6,950.18 | 7,044.76 | 2,767.7M |
| 2025-04-10 | 7,026.83 | 7,122.40 | 6,917.64 | 7,054.15 | 5,751.4M |
| 2025-04-09 | 6,741.21 | 6,922.06 | 6,647.64 | 6,716.02 | 5,187.6M |
| 2025-04-08 | 6,794.24 | 7,014.19 | 6,709.54 | 6,805.81 | 6,111.9M |
| 2025-03-27 | 7,537.03 | 7,581.25 | 7,416.42 | 7,581.25 | 2,611.0M |
| 2025-03-26 | 7,427.69 | 7,594.04 | 7,376.19 | 7,551.06 | 5,530.7M |
| 2025-03-25 | 7,392.68 | 7,718.11 | 7,271.00 | 7,355.03 | 2,009.4M |
| 2025-03-24 | 7,142.98 | 7,673.05 | 6,650.86 | 7,384.33 | 2,800.1M |
| 2025-03-21 | 8,267.97 | 8,282.47 | 6,774.69 | 7,114.89 | 6,117.5M |
| 2025-03-20 | 7,110.05 | 7,576.12 | 7,095.56 | 7,489.15 | 3,656.4M |
| 2025-03-19 | 5,820.69 | 6,842.64 | 5,616.40 | 6,818.43 | 2,654.2M |
| 2025-03-18 | 6,466.73 | 6,470.87 | 6,017.64 | 6,221.79 | 6,463.7M |
| 2025-03-17 | 6,912.27 | 7,632.51 | 6,834.54 | 6,895.19 | 2,610.4M |
| 2025-03-14 | 8,898.86 | 8,902.92 | 7,706.31 | 7,764.57 | 3,184.8M |
| 2025-03-13 | 8,424.50 | 8,941.04 | 8,384.08 | 8,894.87 | 5,041.6M |
| 2025-03-12 | 7,963.29 | 8,440.66 | 7,921.48 | 8,401.63 | 4,260.9M |
| 2025-03-11 | 7,592.49 | 7,987.56 | 7,539.77 | 7,962.72 | 5,335.8M |
| 2025-03-10 | 7,259.72 | 7,713.63 | 7,237.92 | 7,655.87 | 4,497.3M |
| 2025-03-07 | 6,927.24 | 7,281.90 | 6,876.37 | 7,269.10 | 10,940.2M |
| 2025-03-06 | 6,569.53 | 6,949.93 | 6,546.13 | 6,913.54 | 3,582.0M |
| 2025-03-05 | 6,212.62 | 6,555.05 | 6,193.43 | 6,555.05 | 4,336.6M |
| 2025-03-04 | 6,325.41 | 6,341.03 | 6,175.80 | 6,187.77 | 4,355.0M |
| 2025-03-03 | 6,273.42 | 6,361.63 | 6,255.87 | 6,348.83 | 4,914.8M |
| 2025-02-28 | 6,267.22 | 6,296.14 | 6,158.00 | 6,240.57 | 5,635.9M |
| 2025-02-27 | 6,382.76 | 6,396.85 | 6,235.60 | 6,319.92 | 6,142.8M |
| 2025-02-26 | 6,335.87 | 6,377.94 | 6,237.02 | 6,369.12 | 4,424.2M |
| 2025-02-25 | 6,010.61 | 6,076.48 | 5,832.61 | 5,858.08 | 6,634.0M |
| 2025-02-24 | 5,640.45 | 6,019.05 | 5,622.66 | 5,985.23 | 4,957.0M |
| 2025-02-21 | 5,390.33 | 5,614.59 | 5,375.59 | 5,579.06 | 4,330.5M |
| 2025-02-20 | 5,104.02 | 5,238.98 | 5,087.92 | 5,238.18 | 3,304.8M |
| 2025-02-19 | 4,658.11 | 4,935.86 | 4,639.92 | 4,907.01 | 3,976.5M |
| 2025-02-18 | 4,639.32 | 4,673.26 | 4,581.86 | 4,654.91 | 4,764.5M |
| 2025-02-17 | 4,659.93 | 4,673.83 | 4,618.80 | 4,643.39 | 2,445.6M |
| 2025-02-14 | 4,618.08 | 4,657.60 | 4,578.13 | 4,639.79 | 2,318.8M |
| 2025-02-13 | 4,617.96 | 4,643.36 | 4,577.51 | 4,598.27 | 3,599.2M |
| 2025-02-12 | 4,532.87 | 4,628.93 | 4,531.82 | 4,607.30 | 3,206.3M |
| 2025-02-11 | 4,524.00 | 4,599.43 | 4,497.48 | 4,529.79 | 3,496.9M |
| 2025-02-10 | 4,511.70 | 4,591.89 | 4,474.78 | 4,505.91 | 4,825.5M |
| 2025-02-07 | 4,534.96 | 4,558.58 | 4,455.55 | 4,518.12 | 4,520.4M |
| 2025-02-06 | 4,580.86 | 4,582.79 | 4,442.35 | 4,499.80 | 5,572.7M |
| 2025-02-05 | 4,478.36 | 4,528.19 | 4,427.21 | 4,501.87 | 13,693.1M |
| 2025-02-04 | 4,453.19 | 4,574.26 | 4,405.57 | 4,486.47 | 12,094.8M |
| 2025-02-03 | 4,332.12 | 4,430.55 | 4,280.98 | 4,430.55 | 3,667.7M |
| 2025-01-31 | 4,354.54 | 4,393.82 | 4,325.95 | 4,348.05 | 3,196.4M |
| 2025-01-30 | 4,273.45 | 4,350.78 | 4,252.13 | 4,335.02 | 6,454.3M |
| 2025-01-24 | 4,381.54 | 4,393.27 | 4,289.67 | 4,289.67 | 3,878.5M |
| 2025-01-23 | 4,358.06 | 4,421.78 | 4,355.55 | 4,380.20 | 4,280.6M |
| 2025-01-22 | 4,233.78 | 4,383.64 | 4,204.35 | 4,355.77 | 5,068.8M |
| 2025-01-21 | 4,278.43 | 4,313.32 | 4,210.57 | 4,247.86 | 6,564.7M |
| 2025-01-20 | 4,233.39 | 4,316.61 | 4,229.59 | 4,263.97 | 7,920.4M |
| 2025-01-17 | 4,159.38 | 4,242.11 | 4,151.14 | 4,213.50 | 7,715.9M |
| 2025-01-16 | 4,208.91 | 4,232.65 | 4,150.85 | 4,161.57 | 3,971.6M |
| 2025-01-15 | 4,154.67 | 4,249.42 | 4,150.31 | 4,181.17 | 4,830.7M |
| 2025-01-14 | 4,075.51 | 4,149.62 | 4,070.56 | 4,135.61 | 4,091.4M |
| 2025-01-13 | 4,106.12 | 4,129.40 | 4,065.30 | 4,074.24 | 4,050.6M |
| 2025-01-10 | 4,191.88 | 4,211.69 | 4,054.75 | 4,119.00 | 5,753.3M |
| 2025-01-09 | 4,203.80 | 4,230.90 | 4,154.94 | 4,192.04 | 5,023.3M |
| 2025-01-08 | 4,215.13 | 4,243.66 | 4,171.22 | 4,198.93 | 4,902.4M |
| 2025-01-07 | 4,204.10 | 4,244.83 | 4,154.18 | 4,223.26 | 5,577.5M |
| 2025-01-06 | 4,140.93 | 4,257.63 | 4,134.07 | 4,187.45 | 10,442.6M |
| 2025-01-03 | 4,055.07 | 4,140.47 | 4,033.22 | 4,133.95 | 8,920.3M |
| 2025-01-02 | 3,967.12 | 4,058.95 | 3,945.91 | 4,050.75 | 5,721.3M |