3,364.60
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 3,411.70 | 3,412.80 | 3,341.00 | 3,364.60 | 0.0M |
| 2025-09-29 | 3,409.80 | 3,421.20 | 3,388.00 | 3,416.80 | 0.0M |
| 2025-09-26 | 3,382.00 | 3,395.80 | 3,367.10 | 3,387.70 | 0.0M |
| 2025-09-25 | 3,380.80 | 3,388.10 | 3,357.60 | 3,372.90 | 0.0M |
| 2025-09-24 | 3,446.10 | 3,451.80 | 3,403.20 | 3,407.70 | 0.0M |
| 2025-09-23 | 3,491.20 | 3,499.50 | 3,436.20 | 3,437.90 | 0.0M |
| 2025-09-22 | 3,476.80 | 3,491.50 | 3,462.00 | 3,490.30 | 0.0M |
| 2025-09-19 | 3,510.30 | 3,510.50 | 3,479.10 | 3,497.10 | 0.0M |
| 2025-09-18 | 3,521.84 | 3,535.20 | 3,498.61 | 3,502.12 | 0.0M |
| 2025-09-17 | 3,491.23 | 3,537.95 | 3,466.68 | 3,501.61 | 0.0M |
| 2025-09-16 | 3,471.45 | 3,480.92 | 3,445.73 | 3,478.53 | 0.0M |
| 2025-09-15 | 3,496.28 | 3,507.60 | 3,473.25 | 3,476.40 | 0.0M |
| 2025-09-12 | 3,498.17 | 3,498.85 | 3,473.19 | 3,473.98 | 0.0M |
| 2025-09-11 | 3,464.75 | 3,501.37 | 3,461.30 | 3,500.63 | 0.0M |
| 2025-09-10 | 3,522.32 | 3,529.25 | 3,442.96 | 3,454.77 | 0.0M |
| 2025-09-09 | 3,517.63 | 3,526.80 | 3,501.08 | 3,520.37 | 0.0M |
| 2025-09-08 | 3,503.74 | 3,520.77 | 3,487.49 | 3,519.04 | 0.0M |
| 2025-09-07 | 3,514.83 | 3,485.09 | 3,485.09 | 3,485.09 | 0.0M |
| 2025-09-05 | 3,514.83 | 3,536.24 | 3,455.05 | 3,485.09 | 0.0M |
| 2025-09-04 | 3,470.69 | 3,494.47 | 3,447.85 | 3,491.40 | 0.0M |
| 2025-09-03 | 3,475.37 | 3,478.83 | 3,449.32 | 3,470.54 | 0.0M |
| 2025-09-02 | 3,483.68 | 3,497.12 | 3,453.82 | 3,478.71 | 0.0M |
| 2025-08-29 | 3,564.51 | 3,570.87 | 3,530.55 | 3,538.87 | 0.0M |
| 2025-08-28 | 3,523.68 | 3,546.96 | 3,523.20 | 3,541.50 | 0.0M |
| 2025-08-27 | 3,506.23 | 3,524.21 | 3,500.98 | 3,508.50 | 0.0M |
| 2025-08-26 | 3,502.19 | 3,513.13 | 3,489.24 | 3,502.28 | 0.0M |
| 2025-08-25 | 3,527.56 | 3,531.00 | 3,502.36 | 3,502.92 | 0.0M |
| 2025-08-22 | 3,446.13 | 3,543.22 | 3,445.11 | 3,536.09 | 0.0M |
| 2025-08-21 | 3,421.26 | 3,443.05 | 3,405.37 | 3,436.25 | 0.0M |
| 2025-08-20 | 3,440.64 | 3,445.04 | 3,397.97 | 3,439.78 | 0.0M |
| 2025-08-19 | 3,485.60 | 3,488.35 | 3,433.64 | 3,439.51 | 0.0M |
| 2025-08-18 | 3,467.60 | 3,489.39 | 3,467.09 | 3,485.03 | 0.0M |
| 2025-08-15 | 3,475.00 | 3,483.34 | 3,460.65 | 3,471.92 | 0.0M |
| 2025-08-14 | 3,471.61 | 3,480.67 | 3,447.60 | 3,471.23 | 0.0M |
| 2025-08-13 | 3,467.80 | 3,495.83 | 3,458.78 | 3,495.67 | 0.0M |
| 2025-08-12 | 3,438.53 | 3,458.45 | 3,424.68 | 3,450.54 | 0.0M |
| 2025-08-11 | 3,421.80 | 3,447.35 | 3,412.01 | 3,414.52 | 0.0M |
| 2025-08-08 | 3,469.24 | 3,477.01 | 3,419.59 | 3,423.48 | 0.0M |
| 2025-08-07 | 3,500.65 | 3,509.49 | 3,423.96 | 3,450.81 | 0.0M |
| 2025-08-06 | 3,466.45 | 3,468.44 | 3,418.89 | 3,449.48 | 0.0M |
| 2025-08-05 | 3,497.43 | 3,505.12 | 3,434.51 | 3,455.61 | 0.0M |
| 2025-08-04 | 3,429.74 | 3,487.56 | 3,422.84 | 3,483.11 | 0.0M |
| 2025-08-01 | 3,414.04 | 3,436.11 | 3,362.56 | 3,406.27 | 0.0M |
| 2025-07-31 | 3,502.87 | 3,538.20 | 3,473.47 | 3,478.84 | 0.0M |
| 2025-07-30 | 3,494.05 | 3,537.75 | 3,486.91 | 3,503.55 | 0.0M |
| 2025-07-29 | 3,541.54 | 3,554.58 | 3,487.42 | 3,493.16 | 0.0M |
| 2025-07-28 | 3,542.40 | 3,546.13 | 3,517.53 | 3,522.25 | 0.0M |
| 2025-07-25 | 3,529.07 | 3,547.19 | 3,505.22 | 3,534.75 | 0.0M |
| 2025-07-24 | 3,522.13 | 3,537.12 | 3,518.87 | 3,520.08 | 0.0M |
| 2025-07-23 | 3,512.11 | 3,521.48 | 3,478.60 | 3,520.73 | 0.0M |
| 2025-07-22 | 3,484.04 | 3,505.49 | 3,458.49 | 3,497.82 | 0.0M |
| 2025-07-21 | 3,513.54 | 3,522.40 | 3,479.44 | 3,480.05 | 0.0M |
| 2025-07-18 | 3,525.42 | 3,529.65 | 3,484.87 | 3,499.75 | 0.0M |
| 2025-07-17 | 3,464.52 | 3,511.26 | 3,464.01 | 3,500.40 | 0.0M |
| 2025-07-16 | 3,429.37 | 3,459.59 | 3,394.05 | 3,455.90 | 0.0M |
| 2025-07-15 | 3,456.46 | 3,459.13 | 3,409.28 | 3,409.72 | 0.0M |
| 2025-07-14 | 3,419.47 | 3,467.92 | 3,415.33 | 3,460.01 | 0.0M |
| 2025-07-11 | 3,467.33 | 3,472.94 | 3,409.43 | 3,411.54 | 0.0M |
| 2025-07-10 | 3,474.82 | 3,497.32 | 3,458.42 | 3,484.74 | 0.0M |
| 2025-07-09 | 3,463.11 | 3,479.47 | 3,447.09 | 3,478.46 | 0.0M |
| 2025-07-08 | 3,481.95 | 3,496.78 | 3,442.60 | 3,448.21 | 0.0M |
| 2025-07-07 | 3,455.20 | 3,474.22 | 3,441.11 | 3,468.07 | 0.0M |
| 2025-07-03 | 3,445.27 | 3,471.10 | 3,445.09 | 3,468.35 | 0.0M |
| 2025-07-02 | 3,413.34 | 3,439.31 | 3,403.33 | 3,437.65 | 0.0M |
| 2025-07-01 | 3,398.76 | 3,429.73 | 3,388.42 | 3,417.51 | 0.0M |
| 2025-06-30 | 3,398.05 | 3,418.59 | 3,392.99 | 3,415.37 | 0.0M |
| 2025-06-27 | 3,370.78 | 3,392.23 | 3,347.57 | 3,370.67 | 0.0M |
| 2025-06-26 | 3,343.08 | 3,364.80 | 3,333.33 | 3,361.18 | 0.0M |
| 2025-06-25 | 3,368.34 | 3,370.85 | 3,327.43 | 3,334.76 | 0.0M |
| 2025-06-24 | 3,329.44 | 3,367.94 | 3,322.86 | 3,360.32 | 0.0M |
| 2025-06-23 | 3,241.40 | 3,289.27 | 3,220.46 | 3,288.39 | 0.0M |
| 2025-06-20 | 3,266.30 | 3,273.95 | 3,241.27 | 3,252.22 | 0.0M |
| 2025-06-18 | 3,232.07 | 3,271.99 | 3,227.51 | 3,251.13 | 0.0M |
| 2025-06-17 | 3,246.50 | 3,252.23 | 3,217.94 | 3,226.73 | 0.0M |
| 2025-06-16 | 3,221.41 | 3,271.80 | 3,220.40 | 3,262.87 | 0.0M |
| 2025-06-13 | 3,232.31 | 3,240.31 | 3,187.00 | 3,196.54 | 0.0M |
| 2025-06-12 | 3,277.81 | 3,296.31 | 3,270.38 | 3,280.78 | 0.0M |
| 2025-06-11 | 3,296.85 | 3,319.02 | 3,284.97 | 3,297.75 | 0.0M |
| 2025-06-10 | 3,284.38 | 3,295.62 | 3,267.37 | 3,287.48 | 0.0M |
| 2025-06-09 | 3,292.51 | 3,292.78 | 3,259.42 | 3,280.42 | 0.0M |
| 2025-06-06 | 3,273.32 | 3,295.72 | 3,266.85 | 3,288.28 | 0.0M |
| 2025-06-05 | 3,245.02 | 3,276.83 | 3,218.45 | 3,236.26 | 0.0M |
| 2025-06-04 | 3,223.95 | 3,240.21 | 3,223.86 | 3,235.14 | 0.0M |
| 2025-06-03 | 3,203.65 | 3,223.92 | 3,169.61 | 3,221.87 | 0.0M |
| 2025-06-02 | 3,176.96 | 3,200.63 | 3,135.97 | 3,200.30 | 0.0M |
| 2025-05-30 | 3,166.22 | 3,193.98 | 3,145.77 | 3,188.85 | 0.0M |
| 2025-05-29 | 3,198.34 | 3,198.73 | 3,154.49 | 3,175.69 | 0.0M |
| 2025-05-28 | 3,205.09 | 3,205.77 | 3,171.67 | 3,174.31 | 0.0M |
| 2025-05-27 | 3,183.93 | 3,206.52 | 3,168.99 | 3,203.67 | 0.0M |
| 2025-05-23 | 3,110.86 | 3,160.94 | 3,110.55 | 3,144.78 | 0.0M |
| 2025-05-22 | 3,140.92 | 3,179.07 | 3,139.47 | 3,161.93 | 0.0M |
| 2025-05-21 | 3,194.60 | 3,208.34 | 3,142.07 | 3,144.93 | 0.0M |
| 2025-05-20 | 3,222.54 | 3,229.42 | 3,204.29 | 3,222.51 | 0.0M |
| 2025-05-19 | 3,180.30 | 3,238.74 | 3,180.30 | 3,234.10 | 0.0M |
| 2025-05-17 | 3,196.09 | 3,227.14 | 3,227.14 | 3,227.14 | 0.0M |
| 2025-05-16 | 3,196.09 | 3,229.83 | 3,192.76 | 3,227.14 | 0.0M |
| 2025-05-15 | 3,195.01 | 3,202.42 | 3,162.52 | 3,189.64 | 0.0M |
| 2025-05-14 | 3,218.41 | 3,227.40 | 3,202.43 | 3,209.82 | 0.0M |
| 2025-05-13 | 3,207.98 | 3,237.96 | 3,207.00 | 3,221.24 | 0.0M |
| 2025-05-12 | 3,194.00 | 3,196.48 | 3,156.26 | 3,184.99 | 0.0M |
| 2025-05-09 | 3,102.11 | 3,124.86 | 3,090.13 | 3,101.69 | 0.0M |
| 2025-05-08 | 3,078.93 | 3,123.88 | 3,069.46 | 3,097.55 | 0.0M |
| 2025-05-07 | 3,006.50 | 3,037.55 | 3,003.02 | 3,032.85 | 0.0M |
| 2025-05-06 | 2,999.76 | 3,034.21 | 2,987.73 | 3,016.92 | 0.0M |
| 2025-05-05 | 3,004.41 | 3,049.94 | 3,001.84 | 3,027.77 | 0.0M |
| 2025-05-02 | 3,001.54 | 3,034.64 | 3,000.91 | 3,027.56 | 0.0M |
| 2025-05-01 | 2,998.60 | 3,009.13 | 2,971.91 | 2,979.45 | 0.0M |
| 2025-04-30 | 2,957.16 | 2,989.57 | 2,908.79 | 2,984.23 | 0.0M |
| 2025-04-29 | 2,970.06 | 3,013.74 | 2,965.54 | 3,009.88 | 0.0M |
| 2025-04-28 | 2,961.52 | 2,982.62 | 2,924.05 | 2,956.69 | 0.0M |
| 2025-04-25 | 2,936.75 | 2,962.88 | 2,933.27 | 2,952.59 | 0.0M |
| 2025-04-24 | 2,904.09 | 2,958.63 | 2,894.47 | 2,953.71 | 0.0M |
| 2025-04-23 | 2,929.94 | 2,981.28 | 2,893.28 | 2,902.72 | 0.0M |
| 2025-04-22 | 2,790.25 | 2,854.63 | 2,790.09 | 2,851.16 | 0.0M |
| 2025-04-21 | 2,805.71 | 2,811.02 | 2,733.46 | 2,758.06 | 0.0M |
| 2025-04-17 | 2,829.28 | 2,850.70 | 2,807.11 | 2,827.01 | 0.0M |
| 2025-04-16 | 2,844.77 | 2,861.37 | 2,793.56 | 2,822.50 | 0.0M |
| 2025-04-15 | 2,862.18 | 2,889.23 | 2,862.13 | 2,874.68 | 0.0M |
| 2025-04-14 | 2,876.21 | 2,878.93 | 2,820.24 | 2,853.89 | 0.0M |
| 2025-04-11 | 2,764.51 | 2,830.01 | 2,734.16 | 2,826.09 | 0.0M |
| 2025-04-10 | 2,821.67 | 2,823.90 | 2,691.57 | 2,767.94 | 0.0M |
| 2025-04-09 | 2,595.40 | 2,897.63 | 2,589.80 | 2,881.95 | 0.0M |
| 2025-04-08 | 2,754.18 | 2,771.46 | 2,582.93 | 2,620.65 | 0.0M |
| 2025-04-07 | 2,595.92 | 2,781.70 | 2,536.38 | 2,674.28 | 0.0M |
| 2025-04-04 | 2,803.09 | 2,808.92 | 2,667.20 | 2,684.18 | 0.0M |
| 2025-04-03 | 2,940.99 | 2,951.46 | 2,876.50 | 2,878.14 | 0.0M |
| 2025-04-02 | 2,976.01 | 3,074.16 | 2,975.90 | 3,059.66 | 0.0M |
| 2025-04-01 | 2,992.13 | 3,046.18 | 2,978.12 | 3,033.05 | 0.0M |
| 2025-03-31 | 2,962.24 | 3,015.51 | 2,928.87 | 3,000.22 | 0.0M |
| 2025-03-28 | 3,056.57 | 3,062.34 | 2,985.78 | 3,003.74 | 0.0M |
| 2025-03-27 | 3,077.31 | 3,100.77 | 3,047.76 | 3,068.91 | 0.0M |
| 2025-03-26 | 3,135.02 | 3,146.95 | 3,076.10 | 3,094.46 | 0.0M |
| 2025-03-25 | 3,130.75 | 3,143.57 | 3,114.32 | 3,130.05 | 0.0M |
| 2025-03-24 | 3,093.71 | 3,128.68 | 3,091.90 | 3,123.60 | 0.0M |
| 2025-03-21 | 3,028.03 | 3,052.58 | 3,017.42 | 3,047.66 | 0.0M |
| 2025-03-20 | 3,036.35 | 3,082.57 | 3,034.88 | 3,058.08 | 0.0M |
| 2025-03-19 | 3,007.08 | 3,082.16 | 3,004.81 | 3,060.68 | 0.0M |
| 2025-03-18 | 3,010.45 | 3,015.38 | 2,982.77 | 3,002.47 | 0.0M |
| 2025-03-17 | 2,969.89 | 3,041.01 | 2,967.85 | 3,028.34 | 0.0M |
| 2025-03-14 | 2,933.16 | 2,983.80 | 2,928.58 | 2,982.05 | 0.0M |
| 2025-03-13 | 2,940.03 | 2,946.16 | 2,885.55 | 2,900.67 | 0.0M |
| 2025-03-12 | 2,980.04 | 2,984.99 | 2,911.03 | 2,949.74 | 0.0M |
| 2025-03-11 | 2,939.81 | 2,970.39 | 2,906.62 | 2,931.70 | 0.0M |
| 2025-03-10 | 2,999.06 | 3,003.96 | 2,907.28 | 2,938.69 | 0.0M |
| 2025-03-07 | 3,039.05 | 3,067.96 | 2,973.93 | 3,058.01 | 0.0M |
| 2025-03-06 | 3,078.30 | 3,116.73 | 3,034.91 | 3,054.84 | 0.0M |
| 2025-03-05 | 3,101.79 | 3,137.61 | 3,073.00 | 3,129.14 | 0.0M |
| 2025-03-04 | 3,130.15 | 3,151.08 | 3,045.69 | 3,096.81 | 0.0M |
| 2025-03-03 | 3,249.87 | 3,258.44 | 3,158.69 | 3,173.26 | 0.0M |
| 2025-02-28 | 3,167.89 | 3,228.96 | 3,162.38 | 3,227.40 | 0.0M |
| 2025-02-27 | 3,188.05 | 3,234.43 | 3,172.03 | 3,176.77 | 0.0M |
| 2025-02-26 | 3,171.04 | 3,203.36 | 3,159.35 | 3,166.82 | 0.0M |
| 2025-02-25 | 3,195.22 | 3,203.62 | 3,132.69 | 3,165.93 | 0.0M |
| 2025-02-24 | 3,213.46 | 3,220.24 | 3,158.97 | 3,196.54 | 0.0M |
| 2025-02-21 | 3,318.18 | 3,318.75 | 3,205.78 | 3,208.91 | 0.0M |
| 2025-02-20 | 3,354.61 | 3,356.02 | 3,283.52 | 3,308.70 | 0.0M |
| 2025-02-19 | 3,386.62 | 3,389.66 | 3,354.20 | 3,358.77 | 0.0M |
| 2025-02-18 | 3,381.13 | 3,401.25 | 3,373.68 | 3,396.95 | 0.0M |
| 2025-02-14 | 3,367.01 | 3,373.07 | 3,349.59 | 3,365.77 | 0.0M |
| 2025-02-13 | 3,347.57 | 3,368.06 | 3,330.67 | 3,366.97 | 0.0M |
| 2025-02-12 | 3,275.07 | 3,314.80 | 3,274.84 | 3,310.21 | 0.0M |
| 2025-02-11 | 3,342.05 | 3,342.29 | 3,291.34 | 3,303.90 | 0.0M |
| 2025-02-10 | 3,367.02 | 3,374.55 | 3,354.13 | 3,360.36 | 0.0M |
| 2025-02-07 | 3,386.50 | 3,393.52 | 3,342.83 | 3,349.72 | 0.0M |
| 2025-02-06 | 3,404.48 | 3,406.43 | 3,351.20 | 3,369.01 | 0.0M |
| 2025-02-05 | 3,352.81 | 3,379.96 | 3,347.23 | 3,379.86 | 0.0M |
| 2025-02-04 | 3,341.14 | 3,363.01 | 3,336.08 | 3,342.22 | 0.0M |
| 2025-02-03 | 3,293.41 | 3,363.21 | 3,290.76 | 3,352.08 | 0.0M |
| 2025-01-31 | 3,405.74 | 3,410.25 | 3,351.60 | 3,361.85 | 0.0M |
| 2025-01-30 | 3,377.03 | 3,415.63 | 3,376.72 | 3,398.85 | 0.0M |
| 2025-01-29 | 3,344.97 | 3,355.61 | 3,317.91 | 3,347.29 | 0.0M |
| 2025-01-28 | 3,329.24 | 3,370.31 | 3,312.26 | 3,356.87 | 0.0M |
| 2025-01-27 | 3,292.11 | 3,343.08 | 3,287.95 | 3,328.68 | 0.0M |
| 2025-01-24 | 3,345.21 | 3,363.71 | 3,333.54 | 3,340.48 | 0.0M |
| 2025-01-23 | 3,295.10 | 3,341.41 | 3,294.27 | 3,340.58 | 0.0M |
| 2025-01-22 | 3,315.34 | 3,318.69 | 3,300.89 | 3,310.98 | 0.0M |
| 2025-01-21 | 3,301.18 | 3,308.37 | 3,279.67 | 3,306.15 | 0.0M |
| 2025-01-17 | 3,276.51 | 3,289.34 | 3,267.25 | 3,272.56 | 0.0M |
| 2025-01-16 | 3,221.01 | 3,256.80 | 3,221.01 | 3,250.65 | 0.0M |
| 2025-01-15 | 3,223.79 | 3,230.95 | 3,193.42 | 3,212.46 | 0.0M |
| 2025-01-14 | 3,137.30 | 3,155.85 | 3,120.93 | 3,141.44 | 0.0M |
| 2025-01-13 | 3,068.53 | 3,107.80 | 3,065.86 | 3,107.47 | 0.0M |
| 2025-01-10 | 3,151.52 | 3,151.52 | 3,090.94 | 3,107.65 | 0.0M |
| 2025-01-08 | 3,189.93 | 3,204.88 | 3,166.42 | 3,198.74 | 0.0M |
| 2025-01-07 | 3,265.01 | 3,268.04 | 3,183.25 | 3,203.04 | 0.0M |
| 2025-01-06 | 3,286.04 | 3,286.16 | 3,249.70 | 3,253.44 | 0.0M |
| 2025-01-03 | 3,221.26 | 3,269.82 | 3,219.54 | 3,269.06 | 0.0M |
| 2025-01-02 | 3,227.23 | 3,235.56 | 3,178.98 | 3,202.47 | 0.0M |