3,538.97
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 | 3,546.79 | 3,551.31 | 3,524.95 | 3,538.97 | 57.5M |
| 2025-09-26 | 3,574.86 | 3,576.46 | 3,505.36 | 3,520.84 | 59.3M |
| 2025-09-25 | 3,617.07 | 3,617.26 | 3,579.11 | 3,588.73 | 54.9M |
| 2025-09-24 | 3,660.43 | 3,660.43 | 3,592.94 | 3,615.68 | 64.2M |
| 2025-09-23 | 3,668.09 | 3,673.61 | 3,643.52 | 3,653.74 | 75.5M |
| 2025-09-22 | 3,683.85 | 3,684.52 | 3,654.29 | 3,659.43 | 60.8M |
| 2025-09-19 | 3,674.87 | 3,676.78 | 3,656.14 | 3,672.34 | 96.0M |
| 2025-09-18 | 3,674.30 | 3,678.72 | 3,658.49 | 3,677.03 | 81.8M |
| 2025-09-17 | 3,677.24 | 3,678.72 | 3,652.49 | 3,659.51 | 65.1M |
| 2025-09-16 | 3,683.24 | 3,688.84 | 3,672.42 | 3,674.96 | 73.5M |
| 2025-09-15 | 3,641.72 | 3,675.19 | 3,641.72 | 3,675.19 | 100.4M |
| 2025-09-12 | 3,635.55 | 3,648.04 | 3,630.95 | 3,646.61 | 106.5M |
| 2025-09-11 | 3,608.56 | 3,624.98 | 3,589.01 | 3,624.98 | 107.6M |
| 2025-09-10 | 3,554.14 | 3,599.26 | 3,554.14 | 3,597.24 | 109.9M |
| 2025-09-09 | 3,538.63 | 3,551.03 | 3,523.83 | 3,548.37 | 82.5M |
| 2025-09-08 | 3,491.95 | 3,526.01 | 3,491.95 | 3,525.69 | 82.0M |
| 2025-09-05 | 3,476.25 | 3,494.89 | 3,470.94 | 3,491.97 | 91.4M |
| 2025-09-04 | 3,442.16 | 3,473.30 | 3,442.16 | 3,469.66 | 66.8M |
| 2025-09-03 | 3,422.72 | 3,438.01 | 3,412.94 | 3,437.62 | 82.1M |
| 2025-09-02 | 3,446.86 | 3,452.59 | 3,420.21 | 3,425.87 | 91.4M |
| 2025-09-01 | 3,463.11 | 3,465.18 | 3,421.39 | 3,434.05 | 66.9M |
| 2025-08-29 | 3,481.90 | 3,492.20 | 3,461.91 | 3,474.33 | 78.0M |
| 2025-08-28 | 3,431.42 | 3,473.27 | 3,423.37 | 3,466.65 | 56.8M |
| 2025-08-27 | 3,462.64 | 3,465.29 | 3,437.74 | 3,444.67 | 51.7M |
| 2025-08-26 | 3,452.18 | 3,465.87 | 3,435.97 | 3,449.96 | 61.8M |
| 2025-08-25 | 3,442.56 | 3,458.16 | 3,431.98 | 3,458.16 | 51.4M |
| 2025-08-22 | 3,423.49 | 3,437.73 | 3,408.76 | 3,414.12 | 54.7M |
| 2025-08-21 | 3,388.22 | 3,428.87 | 3,384.47 | 3,409.23 | 62.3M |
| 2025-08-20 | 3,378.16 | 3,378.43 | 3,312.22 | 3,377.75 | 67.1M |
| 2025-08-19 | 3,446.61 | 3,446.81 | 3,397.05 | 3,410.48 | 55.5M |
| 2025-08-18 | 3,459.41 | 3,467.42 | 3,438.15 | 3,442.21 | 69.0M |
| 2025-08-14 | 3,485.55 | 3,494.28 | 3,464.02 | 3,477.09 | 97.5M |
| 2025-08-13 | 3,507.59 | 3,508.65 | 3,449.37 | 3,479.02 | 77.1M |
| 2025-08-12 | 3,512.55 | 3,538.94 | 3,478.12 | 3,482.48 | 47.2M |
| 2025-08-11 | 3,550.09 | 3,550.76 | 3,507.67 | 3,516.51 | 57.8M |
| 2025-08-08 | 3,542.18 | 3,552.90 | 3,530.80 | 3,542.14 | 59.4M |
| 2025-08-07 | 3,532.84 | 3,542.87 | 3,518.70 | 3,542.87 | 69.3M |
| 2025-08-06 | 3,476.39 | 3,533.12 | 3,475.84 | 3,533.12 | 63.5M |
| 2025-08-05 | 3,468.07 | 3,494.98 | 3,458.56 | 3,488.47 | 58.6M |
| 2025-08-04 | 3,384.62 | 3,442.12 | 3,373.51 | 3,435.87 | 72.6M |
| 2025-08-01 | 3,506.73 | 3,506.73 | 3,390.57 | 3,391.20 | 75.0M |
| 2025-07-31 | 3,564.03 | 3,575.68 | 3,525.99 | 3,538.89 | 92.2M |
| 2025-07-30 | 3,549.17 | 3,564.00 | 3,531.57 | 3,553.05 | 58.0M |
| 2025-07-29 | 3,496.42 | 3,552.26 | 3,470.93 | 3,552.26 | 70.5M |
| 2025-07-28 | 3,559.29 | 3,559.63 | 3,502.19 | 3,507.30 | 78.9M |
| 2025-07-25 | 3,547.39 | 3,562.06 | 3,539.95 | 3,548.69 | 61.4M |
| 2025-07-24 | 3,578.75 | 3,605.04 | 3,547.41 | 3,554.27 | 84.6M |
| 2025-07-23 | 3,576.29 | 3,585.97 | 3,515.22 | 3,566.54 | 71.9M |
| 2025-07-22 | 3,572.95 | 3,584.22 | 3,527.21 | 3,552.53 | 79.9M |
| 2025-07-21 | 3,552.33 | 3,570.16 | 3,549.89 | 3,568.64 | 55.1M |
| 2025-07-18 | 3,570.09 | 3,578.62 | 3,536.05 | 3,560.59 | 60.0M |
| 2025-07-17 | 3,582.94 | 3,582.94 | 3,532.21 | 3,567.71 | 48.9M |
| 2025-07-16 | 3,605.43 | 3,608.82 | 3,560.33 | 3,565.68 | 63.7M |
| 2025-07-15 | 3,603.17 | 3,617.16 | 3,583.27 | 3,611.24 | 64.1M |
| 2025-07-14 | 3,567.98 | 3,600.97 | 3,555.45 | 3,600.45 | 70.0M |
| 2025-07-11 | 3,575.82 | 3,596.60 | 3,557.98 | 3,565.95 | 79.4M |
| 2025-07-10 | 3,538.90 | 3,568.06 | 3,529.37 | 3,568.06 | 97.5M |
| 2025-07-09 | 3,472.46 | 3,532.66 | 3,469.97 | 3,532.66 | 95.2M |
| 2025-07-08 | 3,395.32 | 3,458.22 | 3,392.04 | 3,455.20 | 72.4M |
| 2025-07-07 | 3,362.09 | 3,397.06 | 3,353.68 | 3,390.63 | 49.8M |
| 2025-07-04 | 3,460.65 | 3,462.55 | 3,370.63 | 3,370.80 | 67.5M |
| 2025-07-03 | 3,455.93 | 3,465.70 | 3,435.44 | 3,456.88 | 84.8M |
| 2025-07-02 | 3,448.21 | 3,454.72 | 3,372.14 | 3,433.74 | 79.8M |
| 2025-07-01 | 3,406.80 | 3,483.48 | 3,406.80 | 3,451.26 | 82.6M |
| 2025-06-30 | 3,373.76 | 3,399.57 | 3,372.99 | 3,385.40 | 56.6M |
| 2025-06-27 | 3,392.77 | 3,412.20 | 3,345.23 | 3,362.87 | 65.7M |
| 2025-06-26 | 3,412.46 | 3,417.18 | 3,331.71 | 3,389.85 | 93.3M |
| 2025-06-25 | 3,415.38 | 3,429.30 | 3,382.27 | 3,418.24 | 116.6M |
| 2025-06-24 | 3,373.72 | 3,403.14 | 3,361.52 | 3,402.35 | 98.6M |
| 2025-06-23 | 3,308.94 | 3,334.66 | 3,297.43 | 3,330.82 | 132.4M |
| 2025-06-20 | 3,339.01 | 3,350.73 | 3,314.51 | 3,346.99 | 107.1M |
| 2025-06-19 | 3,308.24 | 3,327.90 | 3,286.49 | 3,325.90 | 88.2M |
| 2025-06-18 | 3,262.32 | 3,301.16 | 3,262.32 | 3,290.96 | 85.5M |
| 2025-06-17 | 3,295.66 | 3,319.48 | 3,236.14 | 3,280.31 | 133.5M |
| 2025-06-16 | 3,232.47 | 3,287.78 | 3,209.71 | 3,287.78 | 93.6M |
| 2025-06-13 | 3,292.42 | 3,295.55 | 3,206.97 | 3,231.56 | 226.0M |
| 2025-06-12 | 3,272.21 | 3,301.13 | 3,272.21 | 3,290.81 | 122.2M |
| 2025-06-11 | 3,244.28 | 3,268.22 | 3,231.37 | 3,268.22 | 68.6M |
| 2025-06-10 | 3,230.20 | 3,259.76 | 3,206.47 | 3,237.90 | 99.5M |
| 2025-06-09 | 3,209.30 | 3,251.39 | 3,209.30 | 3,218.82 | 88.7M |
| 2025-06-05 | 3,171.68 | 3,192.06 | 3,159.94 | 3,180.93 | 75.4M |
| 2025-06-04 | 3,090.91 | 3,161.12 | 3,090.91 | 3,157.99 | 76.0M |
| 2025-06-02 | 3,066.10 | 3,087.15 | 3,045.40 | 3,059.40 | 53.8M |
| 2025-05-30 | 3,085.04 | 3,088.79 | 3,054.38 | 3,074.03 | 63.5M |
| 2025-05-29 | 3,019.82 | 3,078.89 | 3,016.86 | 3,078.89 | 69.3M |
| 2025-05-28 | 2,985.27 | 3,018.84 | 2,984.14 | 3,000.78 | 63.4M |
| 2025-05-27 | 2,964.00 | 2,982.36 | 2,959.85 | 2,978.34 | 45.3M |
| 2025-05-26 | 2,939.86 | 2,975.49 | 2,936.25 | 2,975.49 | 55.1M |
| 2025-05-23 | 2,923.90 | 2,941.11 | 2,912.57 | 2,931.97 | 53.7M |
| 2025-05-22 | 2,918.58 | 2,929.90 | 2,909.31 | 2,916.54 | 49.0M |
| 2025-05-21 | 2,927.78 | 2,942.26 | 2,923.56 | 2,933.80 | 51.8M |
| 2025-05-20 | 2,936.01 | 2,936.46 | 2,913.04 | 2,922.48 | 42.8M |
| 2025-05-19 | 2,935.35 | 2,936.10 | 2,905.70 | 2,914.20 | 42.9M |
| 2025-05-16 | 2,952.80 | 2,952.80 | 2,929.29 | 2,939.65 | 48.7M |
| 2025-05-15 | 2,947.44 | 2,957.86 | 2,942.01 | 2,943.54 | 41.5M |
| 2025-05-14 | 2,945.21 | 2,968.16 | 2,935.49 | 2,963.31 | 55.8M |
| 2025-05-13 | 2,914.17 | 2,936.16 | 2,913.51 | 2,936.16 | 41.9M |
| 2025-05-12 | 2,916.27 | 2,930.66 | 2,912.16 | 2,927.40 | 46.6M |
| 2025-05-09 | 2,909.89 | 2,915.66 | 2,895.16 | 2,899.29 | 46.7M |
| 2025-05-08 | 2,881.54 | 2,910.12 | 2,880.38 | 2,905.15 | 50.7M |
| 2025-05-07 | 2,883.51 | 2,884.85 | 2,851.46 | 2,875.02 | 41.5M |
| 2025-05-02 | 2,855.37 | 2,871.90 | 2,840.41 | 2,865.34 | 42.4M |
| 2025-04-30 | 2,852.39 | 2,871.15 | 2,840.83 | 2,855.84 | 45.2M |
| 2025-04-29 | 2,836.63 | 2,864.83 | 2,832.12 | 2,864.65 | 47.8M |
| 2025-04-28 | 2,827.53 | 2,842.76 | 2,826.35 | 2,831.22 | 41.0M |
| 2025-04-25 | 2,815.19 | 2,827.67 | 2,808.93 | 2,823.14 | 35.2M |
| 2025-04-24 | 2,793.77 | 2,801.79 | 2,791.52 | 2,800.71 | 32.1M |
| 2025-04-23 | 2,780.08 | 2,789.34 | 2,771.89 | 2,787.66 | 35.0M |
| 2025-04-22 | 2,742.33 | 2,756.36 | 2,737.95 | 2,751.63 | 31.3M |
| 2025-04-21 | 2,749.71 | 2,760.35 | 2,736.02 | 2,753.69 | 24.9M |
| 2025-04-18 | 2,737.15 | 2,753.23 | 2,730.54 | 2,751.48 | 28.6M |
| 2025-04-17 | 2,704.71 | 2,733.25 | 2,703.48 | 2,733.25 | 28.4M |
| 2025-04-16 | 2,717.86 | 2,728.10 | 2,699.46 | 2,702.71 | 31.3M |
| 2025-04-15 | 2,698.01 | 2,720.33 | 2,692.17 | 2,719.29 | 34.7M |
| 2025-04-14 | 2,677.07 | 2,685.33 | 2,670.27 | 2,685.33 | 37.1M |
| 2025-04-11 | 2,609.16 | 2,666.39 | 2,604.16 | 2,666.39 | 49.1M |
| 2025-04-10 | 2,602.16 | 2,644.35 | 2,584.91 | 2,644.34 | 47.2M |
| 2025-04-09 | 2,554.40 | 2,558.86 | 2,491.37 | 2,508.56 | 42.9M |
| 2025-04-08 | 2,602.24 | 2,608.57 | 2,558.66 | 2,561.08 | 39.8M |
| 2025-04-07 | 2,612.69 | 2,612.69 | 2,558.75 | 2,562.14 | 52.5M |
| 2025-04-04 | 2,667.95 | 2,719.39 | 2,658.61 | 2,706.86 | 48.5M |
| 2025-04-03 | 2,650.83 | 2,698.84 | 2,647.49 | 2,694.95 | 40.3M |
| 2025-04-02 | 2,746.57 | 2,749.33 | 2,714.94 | 2,717.50 | 39.2M |
| 2025-04-01 | 2,739.83 | 2,749.38 | 2,719.46 | 2,737.97 | 36.3M |
| 2025-03-31 | 2,745.90 | 2,745.90 | 2,705.50 | 2,720.11 | 40.7M |
| 2025-03-28 | 2,825.21 | 2,825.21 | 2,774.59 | 2,785.08 | 37.5M |
| 2025-03-27 | 2,846.96 | 2,859.00 | 2,827.10 | 2,827.10 | 42.0M |
| 2025-03-26 | 2,869.32 | 2,873.54 | 2,851.98 | 2,863.35 | 40.2M |
| 2025-03-25 | 2,896.64 | 2,900.96 | 2,845.46 | 2,854.79 | 47.0M |
| 2025-03-24 | 2,893.64 | 2,898.52 | 2,880.70 | 2,882.60 | 49.2M |
| 2025-03-21 | 2,894.05 | 2,899.41 | 2,866.32 | 2,889.59 | 81.7M |
| 2025-03-20 | 2,935.31 | 2,937.26 | 2,898.85 | 2,899.92 | 67.8M |
| 2025-03-19 | 2,911.10 | 2,936.13 | 2,910.44 | 2,918.12 | 58.0M |
| 2025-03-18 | 2,917.64 | 2,928.00 | 2,903.10 | 2,907.99 | 75.5M |
| 2025-03-17 | 2,914.00 | 2,917.62 | 2,896.60 | 2,909.80 | 54.4M |
| 2025-03-14 | 2,889.33 | 2,903.64 | 2,878.47 | 2,895.44 | 70.5M |
| 2025-03-13 | 2,904.20 | 2,914.20 | 2,885.64 | 2,889.10 | 63.4M |
| 2025-03-12 | 2,899.58 | 2,918.87 | 2,888.24 | 2,894.82 | 66.9M |
| 2025-03-11 | 2,875.94 | 2,898.08 | 2,860.30 | 2,888.94 | 66.9M |
| 2025-03-10 | 2,916.76 | 2,944.64 | 2,901.37 | 2,930.00 | 82.1M |
| 2025-03-07 | 2,899.68 | 2,929.90 | 2,885.26 | 2,914.36 | 90.2M |
| 2025-03-06 | 2,912.38 | 2,923.10 | 2,902.06 | 2,910.02 | 62.6M |
| 2025-03-05 | 2,854.38 | 2,895.57 | 2,854.38 | 2,895.04 | 77.4M |
| 2025-03-04 | 2,842.56 | 2,857.29 | 2,819.53 | 2,837.12 | 68.0M |
| 2025-02-28 | 2,911.61 | 2,911.61 | 2,852.94 | 2,852.94 | 86.1M |
| 2025-02-27 | 2,961.20 | 2,961.20 | 2,935.52 | 2,947.75 | 66.3M |
| 2025-02-26 | 2,943.26 | 2,963.73 | 2,938.76 | 2,962.63 | 82.0M |
| 2025-02-25 | 2,931.40 | 2,949.40 | 2,925.87 | 2,939.57 | 73.4M |
| 2025-02-24 | 2,936.28 | 2,948.63 | 2,920.41 | 2,948.63 | 115.2M |
| 2025-02-21 | 2,938.08 | 2,959.48 | 2,937.06 | 2,955.72 | 75.7M |
| 2025-02-20 | 2,940.39 | 2,952.35 | 2,929.42 | 2,937.45 | 95.2M |
| 2025-02-19 | 2,946.29 | 2,956.36 | 2,943.15 | 2,947.17 | 98.1M |
| 2025-02-18 | 2,910.45 | 2,943.04 | 2,903.68 | 2,941.02 | 106.7M |
| 2025-02-17 | 2,881.79 | 2,906.12 | 2,877.71 | 2,903.96 | 87.1M |
| 2025-02-14 | 2,881.54 | 2,885.11 | 2,864.40 | 2,875.60 | 111.6M |
| 2025-02-13 | 2,840.60 | 2,871.72 | 2,840.44 | 2,867.83 | 151.2M |
| 2025-02-12 | 2,801.68 | 2,828.98 | 2,791.94 | 2,826.13 | 108.9M |
| 2025-02-11 | 2,798.69 | 2,810.36 | 2,787.03 | 2,794.40 | 61.5M |
| 2025-02-10 | 2,780.81 | 2,801.42 | 2,764.79 | 2,786.70 | 59.0M |
| 2025-02-07 | 2,794.10 | 2,803.81 | 2,782.09 | 2,782.09 | 74.9M |
| 2025-02-06 | 2,772.65 | 2,799.36 | 2,771.93 | 2,799.36 | 68.4M |
| 2025-02-05 | 2,751.89 | 2,766.74 | 2,751.89 | 2,755.08 | 53.7M |
| 2025-02-04 | 2,720.63 | 2,749.84 | 2,719.67 | 2,739.08 | 57.5M |
| 2025-02-03 | 2,725.20 | 2,725.20 | 2,682.29 | 2,691.95 | 68.8M |
| 2025-01-31 | 2,799.58 | 2,806.23 | 2,758.31 | 2,768.33 | 91.9M |
| 2025-01-24 | 2,785.52 | 2,806.28 | 2,779.24 | 2,800.13 | 93.1M |
| 2025-01-23 | 2,809.46 | 2,809.52 | 2,774.91 | 2,774.91 | 122.2M |
| 2025-01-22 | 2,798.90 | 2,815.51 | 2,795.39 | 2,804.86 | 96.6M |
| 2025-01-21 | 2,781.75 | 2,793.22 | 2,761.75 | 2,783.18 | 117.9M |
| 2025-01-20 | 2,774.21 | 2,780.38 | 2,766.41 | 2,769.40 | 59.0M |
| 2025-01-17 | 2,759.96 | 2,771.30 | 2,758.90 | 2,771.06 | 68.8M |
| 2025-01-16 | 2,754.99 | 2,762.93 | 2,748.82 | 2,762.93 | 78.0M |
| 2025-01-15 | 2,738.99 | 2,748.12 | 2,732.53 | 2,735.70 | 124.6M |
| 2025-01-14 | 2,736.47 | 2,739.17 | 2,715.75 | 2,733.54 | 60.7M |
| 2025-01-13 | 2,735.94 | 2,742.74 | 2,713.92 | 2,729.08 | 62.6M |
| 2025-01-10 | 2,735.75 | 2,745.43 | 2,720.59 | 2,739.81 | 54.8M |
| 2025-01-09 | 2,735.78 | 2,738.23 | 2,721.46 | 2,735.06 | 80.1M |
| 2025-01-08 | 2,728.04 | 2,750.15 | 2,727.87 | 2,739.45 | 57.8M |
| 2025-01-07 | 2,733.76 | 2,749.59 | 2,733.01 | 2,737.22 | 61.9M |
| 2025-01-06 | 2,707.91 | 2,728.25 | 2,698.79 | 2,723.86 | 52.3M |
| 2025-01-03 | 2,657.77 | 2,705.99 | 2,657.77 | 2,700.01 | 62.1M |
| 2025-01-02 | 2,659.49 | 2,674.52 | 2,646.32 | 2,656.25 | 41.3M |