6,378.85
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 | 6,674.95 | 6,674.95 | 6,340.05 | 6,378.85 | 0.0M |
| 2025-09-25 | 6,690.00 | 6,720.00 | 6,552.10 | 6,600.05 | 0.0M |
| 2025-09-24 | 6,793.90 | 6,793.90 | 6,560.05 | 6,674.90 | 0.0M |
| 2025-09-23 | 6,550.00 | 6,749.80 | 6,550.00 | 6,602.80 | 0.0M |
| 2025-09-22 | 6,666.00 | 6,850.00 | 6,536.50 | 6,670.00 | 0.0M |
| 2025-09-19 | 6,564.85 | 6,670.00 | 6,480.00 | 6,655.00 | 0.0M |
| 2025-09-18 | 6,640.00 | 6,640.00 | 6,400.00 | 6,473.75 | 0.0M |
| 2025-09-17 | 6,576.00 | 6,643.00 | 6,570.00 | 6,570.00 | 0.0M |
| 2025-09-16 | 6,599.95 | 6,670.00 | 6,555.00 | 6,560.00 | 0.0M |
| 2025-09-15 | 6,573.80 | 6,774.00 | 6,425.90 | 6,563.75 | 0.0M |
| 2025-09-12 | 6,680.05 | 6,780.00 | 6,532.00 | 6,573.75 | 0.0M |
| 2025-09-11 | 6,575.05 | 6,720.00 | 6,500.00 | 6,554.30 | 0.0M |
| 2025-09-10 | 6,591.90 | 6,670.05 | 6,500.00 | 6,588.50 | 0.0M |
| 2025-09-09 | 6,468.90 | 6,551.90 | 6,420.00 | 6,550.80 | 0.0M |
| 2025-09-08 | 6,427.95 | 6,550.00 | 6,427.95 | 6,476.05 | 0.0M |
| 2025-09-05 | 6,499.65 | 6,499.65 | 6,352.05 | 6,411.85 | 0.0M |
| 2025-09-04 | 6,430.00 | 6,498.95 | 6,164.95 | 6,281.40 | 0.0M |
| 2025-09-03 | 6,330.05 | 6,499.95 | 6,320.00 | 6,397.55 | 0.0M |
| 2025-09-02 | 6,696.00 | 6,899.90 | 6,126.00 | 6,320.60 | 0.0M |
| 2025-09-01 | 6,975.00 | 7,030.00 | 6,651.15 | 6,696.05 | 0.0M |
| 2025-08-29 | 7,090.00 | 7,090.00 | 6,965.00 | 6,981.75 | 0.0M |
| 2025-08-28 | 7,049.95 | 7,050.00 | 6,913.55 | 7,038.70 | 0.0M |
| 2025-08-26 | 6,980.00 | 7,250.00 | 6,800.00 | 7,037.50 | 0.0M |
| 2025-08-25 | 6,800.00 | 6,950.00 | 6,800.00 | 6,876.90 | 0.0M |
| 2025-08-22 | 6,806.00 | 6,969.95 | 6,806.00 | 6,966.90 | 0.0M |
| 2025-08-21 | 6,958.20 | 7,099.85 | 6,915.05 | 6,940.00 | 0.0M |
| 2025-08-20 | 7,100.00 | 7,100.00 | 6,868.05 | 6,958.25 | 0.0M |
| 2025-08-19 | 7,200.00 | 7,292.95 | 6,969.05 | 7,078.70 | 0.0M |
| 2025-08-18 | 7,400.00 | 7,400.00 | 6,879.30 | 7,178.30 | 0.0M |
| 2025-08-14 | 6,900.05 | 6,960.00 | 6,800.00 | 6,845.05 | 0.0M |
| 2025-08-13 | 6,999.00 | 6,999.00 | 6,723.05 | 6,834.40 | 0.0M |
| 2025-08-12 | 6,900.05 | 7,050.00 | 6,700.00 | 6,843.35 | 0.0M |
| 2025-08-11 | 6,928.95 | 7,000.00 | 6,820.05 | 6,871.70 | 0.0M |
| 2025-08-08 | 7,040.00 | 7,080.00 | 6,900.00 | 6,931.20 | 0.0M |
| 2025-08-07 | 6,990.50 | 7,049.80 | 6,990.00 | 7,040.00 | 0.0M |
| 2025-08-06 | 7,049.80 | 7,050.00 | 6,990.00 | 6,990.50 | 0.0M |
| 2025-08-05 | 7,000.00 | 7,100.00 | 6,905.05 | 7,096.60 | 0.0M |
| 2025-08-04 | 6,825.00 | 6,999.95 | 6,798.60 | 6,911.50 | 0.0M |
| 2025-08-01 | 6,691.00 | 6,912.25 | 6,600.00 | 6,798.60 | 0.0M |
| 2025-07-31 | 6,748.85 | 6,748.85 | 6,630.20 | 6,704.35 | 0.0M |
| 2025-07-30 | 6,693.05 | 6,799.95 | 6,630.00 | 6,631.15 | 0.0M |
| 2025-07-29 | 6,725.05 | 6,950.00 | 6,690.00 | 6,723.00 | 0.0M |
| 2025-07-28 | 6,704.65 | 6,740.00 | 6,630.10 | 6,711.70 | 0.0M |
| 2025-07-25 | 6,602.75 | 6,689.95 | 6,551.20 | 6,634.65 | 0.0M |
| 2025-07-24 | 6,899.95 | 6,899.95 | 6,600.00 | 6,602.75 | 0.0M |
| 2025-07-23 | 6,670.00 | 6,750.00 | 6,600.00 | 6,613.85 | 0.0M |
| 2025-07-22 | 6,580.05 | 6,673.95 | 6,580.05 | 6,670.00 | 0.0M |
| 2025-07-21 | 6,770.00 | 6,770.00 | 6,400.00 | 6,565.65 | 0.0M |
| 2025-07-18 | 6,711.00 | 6,711.00 | 6,556.00 | 6,660.00 | 0.0M |
| 2025-07-17 | 6,700.00 | 6,714.80 | 6,662.00 | 6,688.40 | 0.0M |
| 2025-07-16 | 6,699.95 | 6,699.95 | 6,650.00 | 6,650.00 | 0.0M |
| 2025-07-15 | 6,675.00 | 6,742.00 | 6,565.00 | 6,650.00 | 0.0M |
| 2025-07-14 | 6,690.00 | 6,749.50 | 6,635.00 | 6,635.00 | 0.0M |
| 2025-07-11 | 6,833.00 | 6,833.00 | 6,624.00 | 6,709.80 | 0.0M |
| 2025-07-10 | 6,767.00 | 6,790.00 | 6,666.00 | 6,670.00 | 0.0M |
| 2025-07-09 | 6,727.00 | 6,770.00 | 6,700.00 | 6,770.00 | 0.0M |
| 2025-07-08 | 6,725.00 | 6,819.95 | 6,699.95 | 6,718.00 | 0.0M |
| 2025-07-07 | 6,723.00 | 6,800.00 | 6,671.05 | 6,701.65 | 0.0M |
| 2025-07-04 | 6,190.00 | 6,839.95 | 6,190.00 | 6,720.55 | 0.0M |
| 2025-07-03 | 6,726.00 | 6,799.00 | 6,726.00 | 6,799.00 | 0.0M |
| 2025-07-02 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 0.0M |
| 2025-07-01 | 6,872.90 | 6,872.90 | 6,712.00 | 6,803.75 | 0.0M |
| 2025-06-30 | 6,828.00 | 6,879.00 | 6,666.00 | 6,872.95 | 0.0M |
| 2025-06-27 | 6,919.95 | 6,919.95 | 6,700.00 | 6,804.00 | 0.0M |
| 2025-06-26 | 6,874.90 | 6,874.90 | 6,666.00 | 6,790.00 | 0.0M |
| 2025-06-25 | 6,800.00 | 6,800.00 | 6,766.00 | 6,767.00 | 0.0M |
| 2025-06-24 | 6,839.00 | 6,839.00 | 6,650.00 | 6,799.00 | 0.0M |
| 2025-06-23 | 6,875.00 | 6,875.00 | 6,632.00 | 6,686.05 | 0.0M |
| 2025-06-20 | 6,632.00 | 6,749.95 | 6,625.00 | 6,699.50 | 0.0M |
| 2025-06-19 | 6,794.00 | 6,794.00 | 6,605.00 | 6,605.00 | 0.0M |
| 2025-06-18 | 6,599.00 | 6,811.90 | 6,599.00 | 6,697.00 | 0.0M |
| 2025-06-17 | 6,811.90 | 6,811.90 | 6,590.00 | 6,599.00 | 0.0M |
| 2025-06-16 | 6,663.10 | 6,663.10 | 6,400.10 | 6,635.00 | 0.0M |
| 2025-06-13 | 6,698.95 | 6,699.00 | 6,500.00 | 6,663.10 | 0.0M |
| 2025-06-12 | 6,779.95 | 6,779.95 | 6,666.05 | 6,714.00 | 0.0M |
| 2025-06-11 | 6,605.50 | 6,780.00 | 6,500.00 | 6,673.65 | 0.0M |
| 2025-06-10 | 6,535.00 | 6,638.00 | 6,525.00 | 6,605.25 | 0.0M |
| 2025-06-09 | 6,525.00 | 6,535.00 | 6,363.00 | 6,514.95 | 0.0M |
| 2025-06-06 | 6,400.00 | 6,480.05 | 6,400.00 | 6,414.10 | 0.0M |
| 2025-06-05 | 6,395.00 | 6,430.00 | 6,280.05 | 6,430.00 | 0.0M |
| 2025-06-04 | 6,250.00 | 6,345.00 | 6,250.00 | 6,339.00 | 0.0M |
| 2025-06-03 | 6,327.75 | 6,340.00 | 6,250.00 | 6,250.00 | 0.0M |
| 2025-06-02 | 6,200.00 | 6,300.00 | 6,200.00 | 6,224.60 | 0.0M |
| 2025-05-30 | 6,259.90 | 6,300.00 | 6,200.00 | 6,200.00 | 0.0M |
| 2025-05-29 | 6,150.00 | 6,250.00 | 6,015.00 | 6,130.15 | 0.0M |
| 2025-05-28 | 6,149.95 | 6,149.95 | 5,950.00 | 6,061.00 | 0.0M |
| 2025-05-27 | 6,189.75 | 6,190.00 | 6,105.00 | 6,150.00 | 0.0M |
| 2025-05-26 | 6,150.00 | 6,230.00 | 6,100.00 | 6,150.00 | 0.0M |
| 2025-05-23 | 6,100.00 | 6,191.00 | 6,011.05 | 6,150.00 | 0.0M |
| 2025-05-22 | 5,935.30 | 6,190.00 | 5,800.00 | 6,097.25 | 0.0M |
| 2025-05-21 | 6,110.00 | 6,400.00 | 5,900.25 | 5,980.55 | 0.0M |
| 2025-05-20 | 5,850.00 | 6,118.95 | 5,850.00 | 5,920.00 | 0.0M |
| 2025-05-16 | 5,800.00 | 5,899.90 | 5,711.00 | 5,850.00 | 0.0M |
| 2025-05-15 | 5,828.00 | 5,828.00 | 5,750.00 | 5,800.00 | 0.0M |
| 2025-05-14 | 5,911.40 | 5,911.45 | 5,800.00 | 5,800.00 | 0.0M |
| 2025-05-13 | 5,899.00 | 5,900.00 | 5,710.20 | 5,810.00 | 0.0M |
| 2025-05-12 | 5,656.00 | 5,840.00 | 5,600.00 | 5,799.65 | 0.0M |
| 2025-05-09 | 5,552.20 | 5,643.95 | 5,505.00 | 5,643.95 | 0.0M |
| 2025-05-08 | 5,602.00 | 5,602.00 | 5,460.00 | 5,552.20 | 0.0M |
| 2025-05-07 | 5,555.05 | 5,602.00 | 5,555.05 | 5,602.00 | 0.0M |
| 2025-05-05 | 5,678.60 | 5,678.60 | 5,412.85 | 5,655.00 | 0.0M |
| 2025-05-02 | 5,689.90 | 5,742.00 | 5,600.10 | 5,692.85 | 0.0M |
| 2025-04-30 | 5,520.00 | 5,600.00 | 5,520.00 | 5,600.00 | 0.0M |
| 2025-04-29 | 5,550.00 | 5,625.00 | 5,550.00 | 5,550.00 | 0.0M |
| 2025-04-28 | 5,549.00 | 5,555.00 | 5,549.00 | 5,555.00 | 0.0M |
| 2025-04-25 | 5,520.00 | 5,555.00 | 5,520.00 | 5,549.00 | 0.0M |
| 2025-04-24 | 5,450.05 | 5,660.00 | 5,449.95 | 5,586.00 | 0.0M |
| 2025-04-23 | 5,551.00 | 5,648.00 | 5,460.00 | 5,584.05 | 0.0M |
| 2025-04-22 | 5,500.00 | 5,698.00 | 5,500.00 | 5,601.05 | 0.0M |
| 2025-04-21 | 5,698.75 | 5,698.75 | 5,500.05 | 5,520.95 | 0.0M |
| 2025-04-17 | 5,790.00 | 5,790.00 | 5,480.00 | 5,530.00 | 0.0M |
| 2025-04-16 | 5,600.00 | 5,600.00 | 5,332.20 | 5,565.40 | 0.0M |
| 2025-04-15 | 5,722.90 | 5,722.90 | 5,420.05 | 5,451.05 | 0.0M |
| 2025-04-11 | 5,726.95 | 5,726.95 | 5,325.00 | 5,337.50 | 0.0M |
| 2025-04-09 | 5,150.00 | 5,411.90 | 5,150.00 | 5,250.00 | 0.0M |
| 2025-04-08 | 5,053.05 | 5,250.00 | 5,053.00 | 5,225.00 | 0.0M |
| 2025-04-07 | 5,311.95 | 5,380.00 | 5,025.05 | 5,053.00 | 0.0M |
| 2025-04-03 | 5,500.00 | 5,600.00 | 5,450.00 | 5,450.00 | 0.0M |
| 2025-04-02 | 5,516.00 | 5,590.00 | 5,313.55 | 5,590.00 | 0.0M |
| 2025-04-01 | 5,574.25 | 5,574.25 | 5,403.00 | 5,408.00 | 0.0M |
| 2025-03-28 | 5,589.95 | 5,721.90 | 5,551.00 | 5,688.00 | 0.0M |
| 2025-03-27 | 5,555.00 | 5,555.00 | 5,312.00 | 5,321.50 | 0.0M |
| 2025-03-26 | 5,524.95 | 5,525.00 | 5,500.00 | 5,503.55 | 0.0M |
| 2025-03-25 | 5,700.00 | 5,700.00 | 5,500.00 | 5,649.80 | 0.0M |
| 2025-03-24 | 5,600.00 | 5,600.00 | 5,507.20 | 5,599.00 | 0.0M |
| 2025-03-21 | 5,668.00 | 5,720.00 | 5,668.00 | 5,690.00 | 0.0M |
| 2025-03-20 | 5,500.00 | 5,600.00 | 5,402.50 | 5,599.95 | 0.0M |
| 2025-03-19 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2025-03-18 | 5,650.25 | 5,650.25 | 5,439.95 | 5,500.00 | 0.0M |
| 2025-03-17 | 5,308.00 | 5,692.00 | 5,308.00 | 5,649.25 | 0.0M |
| 2025-03-13 | 5,400.00 | 5,400.00 | 5,312.00 | 5,312.00 | 0.0M |
| 2025-03-12 | 5,400.00 | 5,555.00 | 5,302.00 | 5,324.65 | 0.0M |
| 2025-03-11 | 5,642.00 | 5,642.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2025-03-10 | 5,251.10 | 5,500.00 | 5,201.10 | 5,397.90 | 0.0M |
| 2025-03-07 | 5,340.00 | 5,360.00 | 5,310.00 | 5,335.00 | 0.0M |
| 2025-03-06 | 5,251.25 | 5,395.00 | 5,251.25 | 5,347.50 | 0.0M |
| 2025-03-05 | 5,251.10 | 5,395.00 | 5,251.10 | 5,391.65 | 0.0M |
| 2025-03-04 | 5,290.10 | 5,290.10 | 5,251.10 | 5,255.00 | 0.0M |
| 2025-03-03 | 5,112.00 | 5,299.00 | 5,090.00 | 5,281.65 | 0.0M |
| 2025-02-28 | 5,385.00 | 5,397.50 | 5,130.00 | 5,290.00 | 0.0M |
| 2025-02-27 | 5,580.00 | 5,580.00 | 5,200.00 | 5,447.00 | 0.0M |
| 2025-02-25 | 5,230.00 | 5,488.95 | 5,230.00 | 5,350.65 | 0.0M |
| 2025-02-24 | 5,167.00 | 5,216.00 | 5,167.00 | 5,216.00 | 0.0M |
| 2025-02-21 | 5,372.00 | 5,510.00 | 5,372.00 | 5,490.00 | 0.0M |
| 2025-02-20 | 5,200.00 | 5,296.50 | 5,100.00 | 5,207.85 | 0.0M |
| 2025-02-19 | 5,100.00 | 5,374.90 | 5,100.00 | 5,201.05 | 0.0M |
| 2025-02-18 | 5,080.00 | 5,199.00 | 5,001.00 | 5,003.10 | 0.0M |
| 2025-02-17 | 5,200.00 | 5,200.00 | 5,001.00 | 5,045.55 | 0.0M |
| 2025-02-14 | 5,671.00 | 5,671.00 | 5,130.00 | 5,180.00 | 0.0M |
| 2025-02-13 | 5,351.00 | 5,351.00 | 5,350.00 | 5,350.00 | 0.0M |
| 2025-02-12 | 5,450.40 | 5,598.00 | 5,345.00 | 5,428.20 | 0.0M |
| 2025-02-11 | 5,590.00 | 5,590.00 | 5,151.00 | 5,189.05 | 0.0M |
| 2025-02-10 | 5,301.15 | 5,577.00 | 5,301.15 | 5,391.85 | 0.0M |
| 2025-02-07 | 5,535.00 | 5,605.00 | 5,505.00 | 5,605.00 | 0.0M |
| 2025-02-06 | 5,520.00 | 5,690.00 | 5,520.00 | 5,575.00 | 0.0M |
| 2025-02-05 | 5,891.90 | 5,891.90 | 5,600.00 | 5,690.00 | 0.0M |
| 2025-02-04 | 5,386.00 | 5,571.00 | 5,386.00 | 5,521.60 | 0.0M |
| 2025-02-03 | 5,590.00 | 5,590.00 | 5,348.00 | 5,348.00 | 0.0M |
| 2025-02-01 | 5,450.00 | 5,590.00 | 5,450.00 | 5,589.00 | 0.0M |
| 2025-01-31 | 5,400.00 | 5,624.80 | 5,400.00 | 5,485.85 | 0.0M |
| 2025-01-30 | 5,649.90 | 5,649.90 | 5,400.00 | 5,405.35 | 0.0M |
| 2025-01-29 | 5,241.00 | 5,520.00 | 5,200.00 | 5,503.20 | 0.0M |
| 2025-01-28 | 5,612.40 | 5,612.40 | 5,151.00 | 5,190.75 | 0.0M |
| 2025-01-27 | 5,889.00 | 6,142.00 | 5,755.00 | 5,755.00 | 0.0M |
| 2025-01-23 | 5,630.00 | 5,819.95 | 5,630.00 | 5,750.00 | 0.0M |
| 2025-01-22 | 5,647.55 | 5,890.00 | 5,470.00 | 5,728.25 | 0.0M |
| 2025-01-21 | 5,470.00 | 5,600.00 | 5,470.00 | 5,483.10 | 0.0M |
| 2025-01-20 | 5,412.00 | 5,689.00 | 5,412.00 | 5,689.00 | 0.0M |
| 2025-01-17 | 5,600.00 | 5,639.00 | 5,580.00 | 5,619.00 | 0.0M |
| 2025-01-16 | 5,625.00 | 5,627.10 | 5,499.00 | 5,580.60 | 0.0M |
| 2025-01-15 | 5,800.00 | 5,800.00 | 5,699.00 | 5,800.00 | 0.0M |
| 2025-01-14 | 5,426.65 | 6,163.00 | 5,426.65 | 5,830.25 | 0.0M |
| 2025-01-13 | 5,860.00 | 5,860.00 | 5,200.00 | 5,268.60 | 0.0M |
| 2025-01-10 | 6,149.60 | 6,149.60 | 5,966.05 | 5,980.00 | 0.0M |
| 2025-01-09 | 6,000.20 | 6,200.00 | 5,940.00 | 5,964.40 | 0.0M |
| 2025-01-08 | 6,240.60 | 6,249.40 | 6,071.00 | 6,212.05 | 0.0M |
| 2025-01-07 | 6,241.00 | 6,410.00 | 6,062.00 | 6,082.55 | 0.0M |
| 2025-01-06 | 6,199.00 | 6,200.00 | 6,000.00 | 6,152.25 | 0.0M |
| 2025-01-03 | 6,321.55 | 6,409.95 | 6,200.00 | 6,372.45 | 0.0M |
| 2025-01-02 | 6,419.00 | 6,420.00 | 6,200.20 | 6,321.65 | 0.0M |
| 2025-01-01 | 6,161.00 | 6,389.00 | 6,161.00 | 6,330.60 | 0.0M |