3,210.70
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 | 3,206.20 | 3,217.00 | 3,185.80 | 3,210.70 | 0.0M |
| 2025-09-26 | 3,180.20 | 3,193.10 | 3,166.20 | 3,185.50 | 0.0M |
| 2025-09-25 | 3,179.00 | 3,185.90 | 3,157.20 | 3,170.80 | 0.0M |
| 2025-09-24 | 3,240.40 | 3,245.80 | 3,200.10 | 3,205.60 | 0.0M |
| 2025-09-23 | 3,282.80 | 3,290.70 | 3,231.20 | 3,232.70 | 0.0M |
| 2025-09-22 | 3,269.30 | 3,285.50 | 3,255.30 | 3,283.10 | 0.0M |
| 2025-09-19 | 3,300.80 | 3,301.00 | 3,271.50 | 3,288.40 | 0.0M |
| 2025-09-18 | 3,311.65 | 3,324.21 | 3,289.80 | 3,293.10 | 0.0M |
| 2025-09-17 | 3,282.87 | 3,326.79 | 3,259.77 | 3,292.62 | 0.0M |
| 2025-09-16 | 3,264.26 | 3,273.17 | 3,240.08 | 3,270.92 | 0.0M |
| 2025-09-15 | 3,287.49 | 3,298.14 | 3,265.84 | 3,268.80 | 0.0M |
| 2025-09-12 | 3,289.20 | 3,289.84 | 3,265.72 | 3,266.46 | 0.0M |
| 2025-09-11 | 3,257.51 | 3,291.94 | 3,254.27 | 3,291.25 | 0.0M |
| 2025-09-10 | 3,311.64 | 3,318.15 | 3,237.03 | 3,248.13 | 0.0M |
| 2025-09-09 | 3,306.98 | 3,315.60 | 3,291.42 | 3,309.55 | 0.0M |
| 2025-09-08 | 3,293.72 | 3,309.73 | 3,278.45 | 3,308.12 | 0.0M |
| 2025-09-05 | 3,304.15 | 3,324.28 | 3,247.95 | 3,276.19 | 0.0M |
| 2025-09-04 | 3,262.52 | 3,284.88 | 3,241.05 | 3,281.99 | 0.0M |
| 2025-09-03 | 3,266.92 | 3,270.18 | 3,242.44 | 3,262.38 | 0.0M |
| 2025-09-02 | 3,274.74 | 3,287.36 | 3,246.67 | 3,270.06 | 0.0M |
| 2025-08-29 | 3,350.67 | 3,356.65 | 3,318.75 | 3,326.57 | 0.0M |
| 2025-08-28 | 3,311.99 | 3,333.87 | 3,311.53 | 3,328.73 | 0.0M |
| 2025-08-27 | 3,295.58 | 3,312.48 | 3,290.64 | 3,297.71 | 0.0M |
| 2025-08-26 | 3,291.78 | 3,302.06 | 3,279.61 | 3,291.87 | 0.0M |
| 2025-08-25 | 3,315.55 | 3,318.78 | 3,291.86 | 3,292.39 | 0.0M |
| 2025-08-22 | 3,239.01 | 3,330.27 | 3,238.05 | 3,323.56 | 0.0M |
| 2025-08-21 | 3,215.63 | 3,236.12 | 3,200.70 | 3,229.73 | 0.0M |
| 2025-08-20 | 3,233.85 | 3,237.99 | 3,193.75 | 3,233.04 | 0.0M |
| 2025-08-19 | 3,275.96 | 3,278.54 | 3,227.12 | 3,232.64 | 0.0M |
| 2025-08-18 | 3,258.91 | 3,279.39 | 3,258.43 | 3,275.29 | 0.0M |
| 2025-08-15 | 3,265.86 | 3,273.70 | 3,252.37 | 3,262.97 | 0.0M |
| 2025-08-14 | 3,262.51 | 3,271.01 | 3,239.94 | 3,262.15 | 0.0M |
| 2025-08-13 | 3,258.93 | 3,285.27 | 3,250.45 | 3,285.11 | 0.0M |
| 2025-08-12 | 3,231.29 | 3,250.01 | 3,218.28 | 3,242.58 | 0.0M |
| 2025-08-11 | 3,215.50 | 3,239.51 | 3,206.30 | 3,208.66 | 0.0M |
| 2025-08-08 | 3,260.08 | 3,267.38 | 3,213.42 | 3,217.08 | 0.0M |
| 2025-08-07 | 3,289.46 | 3,297.77 | 3,217.40 | 3,242.63 | 0.0M |
| 2025-08-06 | 3,257.32 | 3,259.19 | 3,212.63 | 3,241.37 | 0.0M |
| 2025-08-05 | 3,286.43 | 3,293.67 | 3,227.31 | 3,247.14 | 0.0M |
| 2025-08-04 | 3,222.83 | 3,277.16 | 3,216.35 | 3,272.97 | 0.0M |
| 2025-08-01 | 3,208.02 | 3,228.75 | 3,159.64 | 3,200.71 | 0.0M |
| 2025-07-31 | 3,291.48 | 3,324.68 | 3,263.86 | 3,268.91 | 0.0M |
| 2025-07-30 | 3,283.20 | 3,324.26 | 3,276.49 | 3,292.12 | 0.0M |
| 2025-07-29 | 3,327.83 | 3,340.08 | 3,276.97 | 3,282.36 | 0.0M |
| 2025-07-28 | 3,328.63 | 3,332.14 | 3,305.26 | 3,309.69 | 0.0M |
| 2025-07-25 | 3,316.11 | 3,333.13 | 3,293.70 | 3,321.44 | 0.0M |
| 2025-07-24 | 3,309.59 | 3,323.67 | 3,306.52 | 3,307.66 | 0.0M |
| 2025-07-23 | 3,300.17 | 3,308.97 | 3,268.69 | 3,308.27 | 0.0M |
| 2025-07-22 | 3,273.79 | 3,293.95 | 3,249.78 | 3,286.74 | 0.0M |
| 2025-07-21 | 3,301.51 | 3,309.84 | 3,269.48 | 3,270.04 | 0.0M |
| 2025-07-18 | 3,312.67 | 3,316.65 | 3,274.57 | 3,288.55 | 0.0M |
| 2025-07-17 | 3,255.45 | 3,299.37 | 3,254.97 | 3,289.17 | 0.0M |
| 2025-07-16 | 3,222.42 | 3,250.82 | 3,189.23 | 3,247.35 | 0.0M |
| 2025-07-15 | 3,247.88 | 3,250.38 | 3,203.54 | 3,203.96 | 0.0M |
| 2025-07-14 | 3,213.12 | 3,258.64 | 3,209.23 | 3,251.21 | 0.0M |
| 2025-07-11 | 3,258.09 | 3,263.36 | 3,203.69 | 3,205.67 | 0.0M |
| 2025-07-10 | 3,265.13 | 3,286.27 | 3,249.72 | 3,274.45 | 0.0M |
| 2025-07-09 | 3,254.13 | 3,269.50 | 3,239.07 | 3,268.55 | 0.0M |
| 2025-07-08 | 3,271.76 | 3,285.71 | 3,234.79 | 3,240.06 | 0.0M |
| 2025-07-07 | 3,246.63 | 3,264.50 | 3,233.39 | 3,258.72 | 0.0M |
| 2025-07-03 | 3,237.30 | 3,261.57 | 3,237.13 | 3,258.99 | 0.0M |
| 2025-07-02 | 3,207.19 | 3,231.59 | 3,197.78 | 3,230.03 | 0.0M |
| 2025-07-01 | 3,193.49 | 3,222.59 | 3,183.77 | 3,211.10 | 0.0M |
| 2025-06-30 | 3,192.81 | 3,212.11 | 3,188.07 | 3,209.10 | 0.0M |
| 2025-06-27 | 3,167.20 | 3,187.35 | 3,145.39 | 3,167.09 | 0.0M |
| 2025-06-26 | 3,141.17 | 3,161.58 | 3,132.01 | 3,158.18 | 0.0M |
| 2025-06-25 | 3,164.90 | 3,167.26 | 3,126.46 | 3,133.35 | 0.0M |
| 2025-06-24 | 3,128.36 | 3,164.53 | 3,122.17 | 3,157.37 | 0.0M |
| 2025-06-23 | 3,045.63 | 3,090.61 | 3,025.95 | 3,089.78 | 0.0M |
| 2025-06-20 | 3,069.02 | 3,076.21 | 3,045.51 | 3,055.79 | 0.0M |
| 2025-06-18 | 3,036.86 | 3,074.37 | 3,032.58 | 3,054.77 | 0.0M |
| 2025-06-17 | 3,050.42 | 3,055.80 | 3,023.58 | 3,031.84 | 0.0M |
| 2025-06-16 | 3,026.85 | 3,074.19 | 3,025.89 | 3,065.80 | 0.0M |
| 2025-06-13 | 3,037.08 | 3,044.60 | 2,994.52 | 3,003.48 | 0.0M |
| 2025-06-12 | 3,079.38 | 3,096.77 | 3,072.40 | 3,082.17 | 0.0M |
| 2025-06-11 | 3,097.27 | 3,118.10 | 3,086.10 | 3,098.12 | 0.0M |
| 2025-06-10 | 3,085.56 | 3,096.11 | 3,069.58 | 3,088.47 | 0.0M |
| 2025-06-09 | 3,092.97 | 3,093.23 | 3,061.88 | 3,081.62 | 0.0M |
| 2025-06-06 | 3,074.75 | 3,095.80 | 3,068.67 | 3,088.81 | 0.0M |
| 2025-06-05 | 3,048.17 | 3,078.06 | 3,023.21 | 3,039.94 | 0.0M |
| 2025-06-04 | 3,028.38 | 3,043.66 | 3,028.30 | 3,038.89 | 0.0M |
| 2025-06-03 | 3,009.31 | 3,028.35 | 2,977.34 | 3,026.43 | 0.0M |
| 2025-06-02 | 2,984.24 | 3,006.48 | 2,945.74 | 3,006.16 | 0.0M |
| 2025-05-30 | 2,974.12 | 3,000.19 | 2,954.91 | 2,995.37 | 0.0M |
| 2025-05-29 | 3,003.95 | 3,004.32 | 2,962.78 | 2,982.69 | 0.0M |
| 2025-05-28 | 3,010.16 | 3,010.80 | 2,978.77 | 2,981.25 | 0.0M |
| 2025-05-27 | 2,990.22 | 3,011.43 | 2,976.19 | 3,008.76 | 0.0M |
| 2025-05-23 | 2,921.59 | 2,968.62 | 2,921.29 | 2,953.45 | 0.0M |
| 2025-05-22 | 2,949.82 | 2,985.65 | 2,948.46 | 2,969.55 | 0.0M |
| 2025-05-21 | 3,000.23 | 3,013.13 | 2,950.90 | 2,953.58 | 0.0M |
| 2025-05-20 | 3,026.33 | 3,032.79 | 3,009.19 | 3,026.31 | 0.0M |
| 2025-05-19 | 2,986.66 | 3,041.54 | 2,986.66 | 3,037.18 | 0.0M |
| 2025-05-16 | 3,001.49 | 3,033.18 | 2,998.36 | 3,030.65 | 0.0M |
| 2025-05-15 | 3,000.35 | 3,007.30 | 2,969.84 | 2,995.31 | 0.0M |
| 2025-05-14 | 3,022.18 | 3,030.63 | 3,007.18 | 3,014.11 | 0.0M |
| 2025-05-13 | 3,012.25 | 3,040.40 | 3,011.33 | 3,024.70 | 0.0M |
| 2025-05-12 | 2,999.00 | 3,001.33 | 2,963.56 | 2,990.54 | 0.0M |
| 2025-05-09 | 2,912.72 | 2,934.08 | 2,901.48 | 2,912.32 | 0.0M |
| 2025-05-08 | 2,890.82 | 2,933.02 | 2,881.93 | 2,908.30 | 0.0M |
| 2025-05-07 | 2,822.82 | 2,851.96 | 2,819.55 | 2,847.55 | 0.0M |
| 2025-05-06 | 2,816.49 | 2,848.83 | 2,805.19 | 2,832.59 | 0.0M |
| 2025-05-05 | 2,820.85 | 2,863.60 | 2,818.43 | 2,842.79 | 0.0M |
| 2025-05-02 | 2,818.16 | 2,849.24 | 2,817.56 | 2,842.59 | 0.0M |
| 2025-05-01 | 2,815.39 | 2,825.28 | 2,790.34 | 2,797.42 | 0.0M |
| 2025-04-30 | 2,776.49 | 2,806.92 | 2,731.07 | 2,801.91 | 0.0M |
| 2025-04-29 | 2,788.60 | 2,829.61 | 2,784.36 | 2,825.99 | 0.0M |
| 2025-04-28 | 2,780.58 | 2,800.39 | 2,745.40 | 2,776.05 | 0.0M |
| 2025-04-25 | 2,757.33 | 2,781.86 | 2,754.06 | 2,772.20 | 0.0M |
| 2025-04-24 | 2,726.66 | 2,777.86 | 2,717.62 | 2,773.25 | 0.0M |
| 2025-04-23 | 2,750.93 | 2,799.14 | 2,716.51 | 2,725.37 | 0.0M |
| 2025-04-22 | 2,619.78 | 2,680.22 | 2,619.63 | 2,676.97 | 0.0M |
| 2025-04-21 | 2,634.29 | 2,639.28 | 2,566.45 | 2,589.55 | 0.0M |
| 2025-04-17 | 2,656.42 | 2,676.53 | 2,635.60 | 2,654.28 | 0.0M |
| 2025-04-16 | 2,670.96 | 2,686.55 | 2,622.89 | 2,650.05 | 0.0M |
| 2025-04-15 | 2,687.31 | 2,712.70 | 2,687.26 | 2,699.05 | 0.0M |
| 2025-04-14 | 2,700.48 | 2,703.04 | 2,647.93 | 2,679.52 | 0.0M |
| 2025-04-11 | 2,595.61 | 2,657.11 | 2,567.11 | 2,653.43 | 0.0M |
| 2025-04-10 | 2,649.27 | 2,651.37 | 2,527.12 | 2,598.83 | 0.0M |
| 2025-04-09 | 2,436.83 | 2,720.59 | 2,431.58 | 2,705.87 | 0.0M |
| 2025-04-08 | 2,585.85 | 2,602.08 | 2,425.07 | 2,460.48 | 0.0M |
| 2025-04-07 | 2,437.27 | 2,611.70 | 2,381.36 | 2,510.84 | 0.0M |
| 2025-04-04 | 2,631.77 | 2,637.24 | 2,504.19 | 2,520.14 | 0.0M |
| 2025-04-03 | 2,761.11 | 2,770.94 | 2,700.57 | 2,702.11 | 0.0M |
| 2025-04-02 | 2,794.00 | 2,886.14 | 2,793.89 | 2,872.53 | 0.0M |
| 2025-04-01 | 2,809.13 | 2,859.87 | 2,795.97 | 2,847.54 | 0.0M |
| 2025-03-31 | 2,781.06 | 2,831.08 | 2,749.74 | 2,816.72 | 0.0M |
| 2025-03-28 | 2,869.63 | 2,875.04 | 2,803.17 | 2,820.03 | 0.0M |
| 2025-03-27 | 2,889.10 | 2,911.12 | 2,861.35 | 2,881.21 | 0.0M |
| 2025-03-26 | 2,943.28 | 2,954.48 | 2,887.96 | 2,905.19 | 0.0M |
| 2025-03-25 | 2,939.27 | 2,951.30 | 2,923.85 | 2,938.61 | 0.0M |
| 2025-03-24 | 2,904.49 | 2,937.32 | 2,902.79 | 2,932.55 | 0.0M |
| 2025-03-21 | 2,842.83 | 2,865.88 | 2,832.87 | 2,861.26 | 0.0M |
| 2025-03-20 | 2,850.64 | 2,894.03 | 2,849.26 | 2,871.05 | 0.0M |
| 2025-03-19 | 2,823.16 | 2,893.65 | 2,821.03 | 2,873.49 | 0.0M |
| 2025-03-18 | 2,826.33 | 2,830.95 | 2,800.34 | 2,818.83 | 0.0M |
| 2025-03-17 | 2,788.25 | 2,855.01 | 2,786.33 | 2,843.12 | 0.0M |
| 2025-03-14 | 2,753.64 | 2,801.17 | 2,749.34 | 2,799.52 | 0.0M |
| 2025-03-13 | 2,759.79 | 2,765.54 | 2,708.65 | 2,722.84 | 0.0M |
| 2025-03-12 | 2,797.31 | 2,801.96 | 2,732.53 | 2,768.87 | 0.0M |
| 2025-03-11 | 2,759.55 | 2,788.25 | 2,728.40 | 2,751.94 | 0.0M |
| 2025-03-10 | 2,814.91 | 2,819.51 | 2,728.76 | 2,758.25 | 0.0M |
| 2025-03-07 | 2,852.44 | 2,879.58 | 2,791.33 | 2,870.24 | 0.0M |
| 2025-03-06 | 2,889.06 | 2,925.12 | 2,848.34 | 2,867.04 | 0.0M |
| 2025-03-05 | 2,910.96 | 2,944.58 | 2,883.94 | 2,936.63 | 0.0M |
| 2025-03-04 | 2,937.58 | 2,957.22 | 2,858.31 | 2,906.29 | 0.0M |
| 2025-03-03 | 3,049.93 | 3,057.97 | 2,964.36 | 2,978.04 | 0.0M |
| 2025-02-28 | 2,972.90 | 3,030.21 | 2,967.73 | 3,028.74 | 0.0M |
| 2025-02-27 | 2,991.53 | 3,035.05 | 2,976.49 | 2,980.94 | 0.0M |
| 2025-02-26 | 2,975.56 | 3,005.88 | 2,964.59 | 2,971.61 | 0.0M |
| 2025-02-25 | 2,998.16 | 3,006.05 | 2,939.49 | 2,970.68 | 0.0M |
| 2025-02-24 | 3,015.28 | 3,021.64 | 2,964.15 | 2,999.40 | 0.0M |
| 2025-02-21 | 3,113.55 | 3,114.08 | 3,008.08 | 3,011.01 | 0.0M |
| 2025-02-20 | 3,147.73 | 3,149.05 | 3,081.02 | 3,104.64 | 0.0M |
| 2025-02-19 | 3,177.60 | 3,180.45 | 3,147.18 | 3,151.47 | 0.0M |
| 2025-02-18 | 3,172.31 | 3,191.19 | 3,165.32 | 3,187.15 | 0.0M |
| 2025-02-14 | 3,159.05 | 3,164.74 | 3,142.72 | 3,157.89 | 0.0M |
| 2025-02-13 | 3,140.54 | 3,159.76 | 3,124.68 | 3,158.73 | 0.0M |
| 2025-02-12 | 3,072.52 | 3,109.79 | 3,072.31 | 3,105.49 | 0.0M |
| 2025-02-11 | 3,135.23 | 3,135.46 | 3,087.67 | 3,099.45 | 0.0M |
| 2025-02-10 | 3,158.58 | 3,165.64 | 3,146.49 | 3,152.33 | 0.0M |
| 2025-02-07 | 3,176.86 | 3,183.44 | 3,135.89 | 3,142.36 | 0.0M |
| 2025-02-06 | 3,193.72 | 3,195.55 | 3,143.74 | 3,160.45 | 0.0M |
| 2025-02-05 | 3,145.25 | 3,170.72 | 3,140.01 | 3,170.62 | 0.0M |
| 2025-02-04 | 3,134.31 | 3,154.82 | 3,129.56 | 3,135.31 | 0.0M |
| 2025-02-03 | 3,089.52 | 3,155.01 | 3,087.04 | 3,144.56 | 0.0M |
| 2025-01-31 | 3,194.90 | 3,199.14 | 3,144.12 | 3,153.73 | 0.0M |
| 2025-01-30 | 3,167.97 | 3,204.18 | 3,167.68 | 3,188.44 | 0.0M |
| 2025-01-29 | 3,137.90 | 3,147.88 | 3,112.51 | 3,140.07 | 0.0M |
| 2025-01-28 | 3,123.14 | 3,161.67 | 3,107.21 | 3,149.06 | 0.0M |
| 2025-01-27 | 3,088.31 | 3,136.12 | 3,084.40 | 3,122.62 | 0.0M |
| 2025-01-24 | 3,138.12 | 3,155.47 | 3,127.18 | 3,133.69 | 0.0M |
| 2025-01-23 | 3,091.11 | 3,134.56 | 3,090.33 | 3,133.78 | 0.0M |
| 2025-01-22 | 3,110.10 | 3,113.24 | 3,096.55 | 3,106.02 | 0.0M |
| 2025-01-21 | 3,096.82 | 3,103.56 | 3,076.64 | 3,101.48 | 0.0M |
| 2025-01-17 | 3,073.68 | 3,085.71 | 3,064.98 | 3,069.97 | 0.0M |
| 2025-01-16 | 3,021.61 | 3,055.18 | 3,021.61 | 3,049.41 | 0.0M |
| 2025-01-15 | 3,024.22 | 3,030.94 | 2,995.73 | 3,013.59 | 0.0M |
| 2025-01-14 | 2,943.08 | 2,960.48 | 2,927.72 | 2,946.97 | 0.0M |
| 2025-01-13 | 2,878.57 | 2,915.41 | 2,876.07 | 2,915.10 | 0.0M |
| 2025-01-10 | 2,956.43 | 2,956.43 | 2,899.59 | 2,915.27 | 0.0M |
| 2025-01-08 | 2,992.39 | 3,006.42 | 2,970.33 | 3,000.65 | 0.0M |
| 2025-01-07 | 3,062.82 | 3,065.66 | 2,986.12 | 3,004.69 | 0.0M |
| 2025-01-06 | 3,082.55 | 3,082.66 | 3,048.46 | 3,051.97 | 0.0M |
| 2025-01-03 | 3,021.78 | 3,067.33 | 3,020.17 | 3,066.62 | 0.0M |
| 2025-01-02 | 3,027.28 | 3,035.10 | 2,982.02 | 3,004.06 | 0.0M |