3,431.21
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,440.39 | 3,441.91 | 3,365.73 | 3,386.05 | 399.2M |
| 2025-09-25 | 3,458.98 | 3,479.42 | 3,454.08 | 3,471.11 | 289.0M |
| 2025-09-24 | 3,492.03 | 3,497.95 | 3,442.41 | 3,472.14 | 281.0M |
| 2025-09-23 | 3,489.46 | 3,494.49 | 3,467.83 | 3,486.19 | 350.2M |
| 2025-09-22 | 3,463.84 | 3,482.25 | 3,458.87 | 3,468.65 | 280.8M |
| 2025-09-19 | 3,461.23 | 3,467.89 | 3,434.61 | 3,445.24 | 348.8M |
| 2025-09-18 | 3,432.77 | 3,461.30 | 3,422.77 | 3,461.30 | 391.2M |
| 2025-09-17 | 3,433.83 | 3,433.83 | 3,406.75 | 3,413.40 | 326.6M |
| 2025-09-16 | 3,421.13 | 3,452.50 | 3,418.10 | 3,449.62 | 406.2M |
| 2025-09-15 | 3,407.78 | 3,420.23 | 3,391.33 | 3,407.31 | 378.9M |
| 2025-09-12 | 3,374.65 | 3,395.54 | 3,362.86 | 3,395.54 | 448.9M |
| 2025-09-11 | 3,336.60 | 3,344.70 | 3,311.86 | 3,344.20 | 435.6M |
| 2025-09-10 | 3,272.20 | 3,317.77 | 3,272.07 | 3,314.53 | 564.7M |
| 2025-09-09 | 3,231.31 | 3,260.05 | 3,221.98 | 3,260.05 | 439.9M |
| 2025-09-08 | 3,209.81 | 3,221.14 | 3,206.34 | 3,219.59 | 372.3M |
| 2025-09-05 | 3,208.83 | 3,214.64 | 3,196.19 | 3,205.12 | 323.8M |
| 2025-09-04 | 3,188.84 | 3,205.61 | 3,185.49 | 3,200.83 | 286.3M |
| 2025-09-03 | 3,177.75 | 3,187.48 | 3,167.23 | 3,184.42 | 335.8M |
| 2025-09-02 | 3,155.73 | 3,174.16 | 3,151.93 | 3,172.35 | 310.7M |
| 2025-09-01 | 3,164.58 | 3,177.40 | 3,135.02 | 3,142.93 | 260.1M |
| 2025-08-29 | 3,208.80 | 3,212.69 | 3,184.48 | 3,186.01 | 245.1M |
| 2025-08-28 | 3,175.33 | 3,211.34 | 3,164.08 | 3,196.32 | 312.2M |
| 2025-08-27 | 3,185.87 | 3,189.31 | 3,165.77 | 3,187.16 | 281.7M |
| 2025-08-26 | 3,199.92 | 3,199.92 | 3,175.31 | 3,179.36 | 325.4M |
| 2025-08-25 | 3,195.14 | 3,209.86 | 3,180.12 | 3,209.86 | 220.2M |
| 2025-08-22 | 3,165.41 | 3,181.95 | 3,159.45 | 3,168.73 | 236.8M |
| 2025-08-21 | 3,140.71 | 3,166.54 | 3,134.86 | 3,141.74 | 276.9M |
| 2025-08-20 | 3,121.52 | 3,132.83 | 3,079.27 | 3,130.09 | 335.3M |
| 2025-08-19 | 3,185.04 | 3,185.48 | 3,142.48 | 3,151.56 | 285.3M |
| 2025-08-18 | 3,202.63 | 3,206.77 | 3,177.28 | 3,177.28 | 326.1M |
| 2025-08-14 | 3,226.52 | 3,239.55 | 3,210.83 | 3,225.66 | 441.5M |
| 2025-08-13 | 3,225.40 | 3,226.37 | 3,192.17 | 3,224.37 | 320.1M |
| 2025-08-12 | 3,209.75 | 3,242.17 | 3,189.58 | 3,189.91 | 373.2M |
| 2025-08-11 | 3,220.72 | 3,223.23 | 3,199.90 | 3,206.77 | 305.0M |
| 2025-08-08 | 3,220.58 | 3,227.28 | 3,198.31 | 3,210.01 | 341.4M |
| 2025-08-07 | 3,214.81 | 3,227.68 | 3,200.28 | 3,227.68 | 327.0M |
| 2025-08-06 | 3,182.06 | 3,200.15 | 3,176.61 | 3,198.14 | 327.4M |
| 2025-08-05 | 3,187.15 | 3,212.31 | 3,174.23 | 3,198.00 | 273.4M |
| 2025-08-04 | 3,114.27 | 3,157.45 | 3,105.63 | 3,147.75 | 293.5M |
| 2025-08-01 | 3,210.32 | 3,210.32 | 3,117.92 | 3,119.41 | 507.8M |
| 2025-07-31 | 3,275.78 | 3,288.26 | 3,227.46 | 3,245.44 | 540.3M |
| 2025-07-30 | 3,233.31 | 3,269.40 | 3,227.28 | 3,254.47 | 338.1M |
| 2025-07-29 | 3,192.17 | 3,232.31 | 3,169.03 | 3,230.57 | 373.2M |
| 2025-07-28 | 3,228.61 | 3,228.61 | 3,180.18 | 3,209.52 | 502.7M |
| 2025-07-25 | 3,184.37 | 3,205.82 | 3,184.37 | 3,196.05 | 389.3M |
| 2025-07-24 | 3,209.43 | 3,237.97 | 3,183.05 | 3,190.45 | 425.5M |
| 2025-07-23 | 3,189.65 | 3,199.86 | 3,141.93 | 3,183.77 | 664.8M |
| 2025-07-22 | 3,210.12 | 3,220.27 | 3,155.25 | 3,169.94 | 378.5M |
| 2025-07-21 | 3,191.11 | 3,211.14 | 3,188.87 | 3,210.81 | 343.9M |
| 2025-07-18 | 3,200.44 | 3,204.75 | 3,169.69 | 3,188.07 | 393.4M |
| 2025-07-17 | 3,201.42 | 3,201.42 | 3,152.42 | 3,192.29 | 424.8M |
| 2025-07-16 | 3,207.48 | 3,209.20 | 3,178.42 | 3,186.38 | 531.5M |
| 2025-07-15 | 3,194.82 | 3,216.01 | 3,183.83 | 3,215.28 | 419.7M |
| 2025-07-14 | 3,175.59 | 3,202.06 | 3,170.72 | 3,202.03 | 444.0M |
| 2025-07-11 | 3,186.35 | 3,216.69 | 3,170.46 | 3,175.77 | 465.3M |
| 2025-07-10 | 3,144.14 | 3,183.23 | 3,133.81 | 3,183.23 | 596.6M |
| 2025-07-09 | 3,123.22 | 3,137.17 | 3,111.02 | 3,133.74 | 643.0M |
| 2025-07-08 | 3,071.74 | 3,115.86 | 3,066.03 | 3,114.95 | 745.8M |
| 2025-07-07 | 3,044.78 | 3,068.43 | 3,032.99 | 3,059.47 | 359.4M |
| 2025-07-04 | 3,122.28 | 3,123.84 | 3,052.91 | 3,054.28 | 520.8M |
| 2025-07-03 | 3,100.33 | 3,116.27 | 3,085.98 | 3,116.27 | 539.1M |
| 2025-07-02 | 3,083.82 | 3,090.61 | 3,032.47 | 3,075.06 | 696.8M |
| 2025-07-01 | 3,089.64 | 3,133.52 | 3,088.45 | 3,089.65 | 576.0M |
| 2025-06-30 | 3,072.75 | 3,086.00 | 3,063.42 | 3,071.70 | 464.2M |
| 2025-06-27 | 3,077.87 | 3,093.56 | 3,041.85 | 3,055.94 | 381.6M |
| 2025-06-26 | 3,108.34 | 3,113.03 | 3,036.55 | 3,079.56 | 460.6M |
| 2025-06-25 | 3,127.79 | 3,129.09 | 3,084.86 | 3,108.25 | 644.8M |
| 2025-06-24 | 3,061.14 | 3,105.04 | 3,061.14 | 3,103.64 | 579.2M |
| 2025-06-23 | 2,992.20 | 3,019.81 | 2,971.36 | 3,014.47 | 625.7M |
| 2025-06-20 | 2,986.52 | 3,022.06 | 2,972.37 | 3,021.84 | 484.9M |
| 2025-06-19 | 2,989.56 | 2,996.04 | 2,954.47 | 2,977.74 | 433.3M |
| 2025-06-18 | 2,933.63 | 2,979.32 | 2,933.63 | 2,972.19 | 576.5M |
| 2025-06-17 | 2,959.93 | 2,998.62 | 2,925.79 | 2,950.30 | 939.6M |
| 2025-06-16 | 2,903.50 | 2,947.07 | 2,886.13 | 2,946.66 | 726.4M |
| 2025-06-13 | 2,930.57 | 2,932.38 | 2,877.07 | 2,894.62 | 931.7M |
| 2025-06-12 | 2,909.99 | 2,934.31 | 2,909.99 | 2,920.03 | 713.7M |
| 2025-06-11 | 2,887.32 | 2,908.16 | 2,879.92 | 2,907.04 | 393.9M |
| 2025-06-10 | 2,872.62 | 2,885.67 | 2,849.67 | 2,871.85 | 508.2M |
| 2025-06-09 | 2,841.56 | 2,867.27 | 2,841.39 | 2,855.77 | 537.6M |
| 2025-06-05 | 2,790.33 | 2,831.11 | 2,787.76 | 2,812.05 | 556.0M |
| 2025-06-04 | 2,737.92 | 2,771.03 | 2,734.02 | 2,770.84 | 489.9M |
| 2025-06-02 | 2,692.91 | 2,719.87 | 2,685.14 | 2,698.97 | 323.6M |
| 2025-05-30 | 2,713.24 | 2,717.54 | 2,689.87 | 2,697.67 | 525.7M |
| 2025-05-29 | 2,691.06 | 2,720.64 | 2,686.64 | 2,720.64 | 448.3M |
| 2025-05-28 | 2,648.86 | 2,692.47 | 2,643.50 | 2,670.15 | 405.5M |
| 2025-05-27 | 2,630.29 | 2,642.63 | 2,625.66 | 2,637.22 | 318.3M |
| 2025-05-26 | 2,598.45 | 2,644.40 | 2,595.96 | 2,644.40 | 380.2M |
| 2025-05-23 | 2,603.57 | 2,604.14 | 2,589.51 | 2,592.09 | 434.0M |
| 2025-05-22 | 2,614.66 | 2,616.53 | 2,588.09 | 2,593.67 | 358.1M |
| 2025-05-21 | 2,615.90 | 2,633.41 | 2,614.73 | 2,625.58 | 371.5M |
| 2025-05-20 | 2,622.68 | 2,622.91 | 2,598.10 | 2,601.80 | 457.0M |
| 2025-05-19 | 2,613.70 | 2,619.43 | 2,593.44 | 2,603.42 | 313.3M |
| 2025-05-16 | 2,630.64 | 2,633.98 | 2,619.10 | 2,626.87 | 359.7M |
| 2025-05-15 | 2,634.50 | 2,643.83 | 2,618.08 | 2,621.36 | 339.6M |
| 2025-05-14 | 2,625.36 | 2,646.01 | 2,619.15 | 2,640.57 | 390.5M |
| 2025-05-13 | 2,601.76 | 2,620.64 | 2,601.58 | 2,608.42 | 422.5M |
| 2025-05-12 | 2,593.94 | 2,607.33 | 2,585.60 | 2,607.33 | 409.7M |
| 2025-05-09 | 2,587.93 | 2,589.58 | 2,571.20 | 2,577.27 | 485.6M |
| 2025-05-08 | 2,581.27 | 2,590.90 | 2,575.78 | 2,579.48 | 471.6M |
| 2025-05-07 | 2,577.04 | 2,581.85 | 2,559.17 | 2,573.80 | 546.8M |
| 2025-05-02 | 2,556.52 | 2,567.04 | 2,540.57 | 2,559.79 | 585.5M |
| 2025-04-30 | 2,561.04 | 2,570.83 | 2,544.46 | 2,556.61 | 487.5M |
| 2025-04-29 | 2,550.25 | 2,571.41 | 2,542.25 | 2,565.42 | 547.1M |
| 2025-04-28 | 2,551.23 | 2,558.69 | 2,541.97 | 2,548.86 | 454.1M |
| 2025-04-25 | 2,544.59 | 2,553.33 | 2,534.94 | 2,546.30 | 403.5M |
| 2025-04-24 | 2,525.34 | 2,530.61 | 2,507.21 | 2,522.33 | 327.9M |
| 2025-04-23 | 2,520.56 | 2,526.72 | 2,507.10 | 2,525.56 | 538.1M |
| 2025-04-22 | 2,481.18 | 2,494.59 | 2,476.14 | 2,486.64 | 416.7M |
| 2025-04-21 | 2,486.38 | 2,498.84 | 2,479.23 | 2,488.42 | 429.0M |
| 2025-04-18 | 2,473.30 | 2,486.37 | 2,466.90 | 2,483.42 | 451.0M |
| 2025-04-17 | 2,451.70 | 2,473.24 | 2,447.40 | 2,470.41 | 601.7M |
| 2025-04-16 | 2,472.78 | 2,475.83 | 2,442.72 | 2,447.43 | 613.2M |
| 2025-04-15 | 2,464.51 | 2,482.56 | 2,461.23 | 2,477.41 | 560.3M |
| 2025-04-14 | 2,454.28 | 2,465.56 | 2,449.48 | 2,455.89 | 488.6M |
| 2025-04-11 | 2,400.74 | 2,433.18 | 2,394.25 | 2,432.72 | 369.7M |
| 2025-04-10 | 2,395.13 | 2,445.06 | 2,391.39 | 2,445.06 | 670.4M |
| 2025-04-09 | 2,329.99 | 2,337.58 | 2,284.72 | 2,293.70 | 699.6M |
| 2025-04-08 | 2,381.20 | 2,381.31 | 2,328.94 | 2,334.23 | 557.0M |
| 2025-04-07 | 2,359.25 | 2,369.40 | 2,327.01 | 2,328.20 | 619.5M |
| 2025-04-04 | 2,450.49 | 2,506.71 | 2,438.02 | 2,465.42 | 695.1M |
| 2025-04-03 | 2,437.43 | 2,488.92 | 2,437.43 | 2,486.70 | 480.1M |
| 2025-04-02 | 2,525.62 | 2,532.15 | 2,499.83 | 2,505.86 | 515.6M |
| 2025-04-01 | 2,511.24 | 2,530.61 | 2,494.43 | 2,521.39 | 453.4M |
| 2025-03-31 | 2,513.44 | 2,514.22 | 2,479.46 | 2,481.12 | 391.6M |
| 2025-03-28 | 2,592.63 | 2,592.63 | 2,549.26 | 2,557.98 | 513.6M |
| 2025-03-27 | 2,620.28 | 2,633.03 | 2,603.41 | 2,607.15 | 403.3M |
| 2025-03-26 | 2,628.09 | 2,649.15 | 2,618.05 | 2,643.94 | 507.9M |
| 2025-03-25 | 2,653.04 | 2,654.63 | 2,612.74 | 2,615.81 | 439.3M |
| 2025-03-24 | 2,636.43 | 2,648.82 | 2,629.38 | 2,632.07 | 372.4M |
| 2025-03-21 | 2,633.90 | 2,645.82 | 2,617.78 | 2,643.13 | 497.5M |
| 2025-03-20 | 2,648.16 | 2,650.72 | 2,629.20 | 2,637.10 | 455.0M |
| 2025-03-19 | 2,613.48 | 2,642.83 | 2,613.48 | 2,628.62 | 653.3M |
| 2025-03-18 | 2,627.27 | 2,638.56 | 2,606.91 | 2,612.34 | 555.5M |
| 2025-03-17 | 2,588.32 | 2,610.69 | 2,587.52 | 2,610.69 | 396.6M |
| 2025-03-14 | 2,565.18 | 2,576.74 | 2,559.24 | 2,566.36 | 362.3M |
| 2025-03-13 | 2,598.06 | 2,600.07 | 2,561.02 | 2,573.64 | 427.3M |
| 2025-03-12 | 2,552.60 | 2,579.69 | 2,541.66 | 2,574.82 | 401.6M |
| 2025-03-11 | 2,516.69 | 2,547.88 | 2,505.91 | 2,537.60 | 399.0M |
| 2025-03-10 | 2,555.40 | 2,579.76 | 2,549.99 | 2,570.39 | 435.7M |
| 2025-03-07 | 2,553.44 | 2,575.48 | 2,541.49 | 2,563.48 | 567.2M |
| 2025-03-06 | 2,573.55 | 2,583.65 | 2,565.57 | 2,576.16 | 609.6M |
| 2025-03-05 | 2,548.45 | 2,561.47 | 2,535.18 | 2,558.13 | 569.4M |
| 2025-03-04 | 2,522.20 | 2,548.78 | 2,513.31 | 2,528.92 | 484.1M |
| 2025-02-28 | 2,585.61 | 2,586.78 | 2,531.24 | 2,532.78 | 588.6M |
| 2025-02-27 | 2,637.63 | 2,638.47 | 2,610.47 | 2,621.75 | 513.9M |
| 2025-02-26 | 2,629.86 | 2,648.06 | 2,620.16 | 2,641.09 | 386.8M |
| 2025-02-25 | 2,617.64 | 2,641.49 | 2,617.12 | 2,630.29 | 410.3M |
| 2025-02-24 | 2,636.12 | 2,645.27 | 2,626.88 | 2,645.27 | 536.4M |
| 2025-02-21 | 2,653.76 | 2,656.04 | 2,638.44 | 2,654.58 | 444.7M |
| 2025-02-20 | 2,661.72 | 2,667.59 | 2,645.53 | 2,654.06 | 529.3M |
| 2025-02-19 | 2,633.91 | 2,680.70 | 2,633.91 | 2,671.52 | 525.8M |
| 2025-02-18 | 2,613.25 | 2,628.47 | 2,605.15 | 2,626.81 | 422.0M |
| 2025-02-17 | 2,595.99 | 2,612.80 | 2,592.57 | 2,610.42 | 366.3M |
| 2025-02-14 | 2,588.20 | 2,600.57 | 2,582.84 | 2,591.05 | 499.4M |
| 2025-02-13 | 2,558.95 | 2,583.74 | 2,555.98 | 2,583.17 | 680.3M |
| 2025-02-12 | 2,534.71 | 2,549.58 | 2,528.74 | 2,548.39 | 464.9M |
| 2025-02-11 | 2,532.87 | 2,549.44 | 2,527.74 | 2,539.05 | 451.1M |
| 2025-02-10 | 2,510.64 | 2,527.33 | 2,499.18 | 2,521.27 | 393.6M |
| 2025-02-07 | 2,532.09 | 2,537.63 | 2,519.01 | 2,521.92 | 419.9M |
| 2025-02-06 | 2,521.82 | 2,536.75 | 2,515.34 | 2,536.75 | 479.7M |
| 2025-02-05 | 2,503.94 | 2,514.71 | 2,498.74 | 2,509.27 | 437.3M |
| 2025-02-04 | 2,481.44 | 2,508.35 | 2,471.63 | 2,481.69 | 479.4M |
| 2025-02-03 | 2,468.74 | 2,468.74 | 2,437.61 | 2,453.95 | 522.8M |
| 2025-01-31 | 2,534.33 | 2,537.98 | 2,496.95 | 2,517.37 | 454.4M |
| 2025-01-24 | 2,529.29 | 2,542.83 | 2,522.64 | 2,536.80 | 602.0M |
| 2025-01-23 | 2,541.24 | 2,541.60 | 2,515.49 | 2,515.49 | 609.7M |
| 2025-01-22 | 2,535.80 | 2,552.57 | 2,526.89 | 2,547.06 | 583.7M |
| 2025-01-21 | 2,533.23 | 2,548.44 | 2,507.95 | 2,518.03 | 572.0M |
| 2025-01-20 | 2,533.68 | 2,536.72 | 2,516.28 | 2,520.05 | 437.5M |
| 2025-01-17 | 2,520.85 | 2,528.48 | 2,513.84 | 2,523.55 | 445.9M |
| 2025-01-16 | 2,528.27 | 2,534.01 | 2,519.86 | 2,527.49 | 451.1M |
| 2025-01-15 | 2,511.07 | 2,524.36 | 2,493.10 | 2,496.81 | 538.5M |
| 2025-01-14 | 2,501.49 | 2,504.89 | 2,482.74 | 2,497.40 | 414.5M |
| 2025-01-13 | 2,508.15 | 2,513.93 | 2,483.73 | 2,489.56 | 578.6M |
| 2025-01-10 | 2,528.42 | 2,535.24 | 2,506.29 | 2,515.78 | 377.6M |
| 2025-01-09 | 2,526.10 | 2,535.87 | 2,515.82 | 2,521.90 | 404.3M |
| 2025-01-08 | 2,481.25 | 2,526.77 | 2,481.25 | 2,521.05 | 362.9M |
| 2025-01-07 | 2,513.49 | 2,521.86 | 2,492.09 | 2,492.10 | 407.7M |
| 2025-01-06 | 2,453.30 | 2,489.10 | 2,446.82 | 2,488.64 | 302.8M |
| 2025-01-03 | 2,402.58 | 2,454.67 | 2,402.58 | 2,441.92 | 407.5M |
| 2025-01-02 | 2,400.87 | 2,410.99 | 2,386.84 | 2,398.94 | 350.7M |