3,333.68
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 | 3,239.80 | 3,344.93 | 3,224.90 | 3,333.68 | 0.0M |
| 2025-09-25 | 3,254.97 | 3,261.20 | 3,090.64 | 3,195.53 | 0.0M |
| 2025-09-24 | 3,243.05 | 3,336.05 | 3,173.17 | 3,288.01 | 0.0M |
| 2025-09-22 | 3,222.19 | 3,237.26 | 3,123.11 | 3,194.18 | 0.0M |
| 2025-09-19 | 3,332.89 | 3,376.03 | 3,246.42 | 3,274.40 | 0.0M |
| 2025-09-18 | 3,235.19 | 3,310.24 | 3,222.45 | 3,299.69 | 0.0M |
| 2025-09-17 | 3,123.51 | 3,169.16 | 3,042.69 | 3,091.76 | 0.0M |
| 2025-09-16 | 3,344.49 | 3,348.52 | 3,064.33 | 3,072.80 | 0.0M |
| 2025-09-15 | 3,397.13 | 3,446.49 | 3,311.80 | 3,371.49 | 0.0M |
| 2025-09-12 | 3,387.03 | 3,405.17 | 3,272.10 | 3,338.24 | 0.0M |
| 2025-09-11 | 3,308.98 | 3,401.16 | 3,245.16 | 3,342.94 | 0.0M |
| 2025-09-10 | 3,438.94 | 3,471.77 | 3,271.49 | 3,294.47 | 0.0M |
| 2025-09-09 | 3,416.23 | 3,457.14 | 3,295.08 | 3,355.78 | 0.0M |
| 2025-09-08 | 3,395.83 | 3,436.29 | 3,315.02 | 3,420.32 | 0.0M |
| 2025-09-05 | 3,459.26 | 3,461.22 | 3,240.85 | 3,276.83 | 0.0M |
| 2025-09-04 | 3,328.33 | 3,422.41 | 3,290.55 | 3,401.70 | 0.0M |
| 2025-09-03 | 3,288.60 | 3,356.38 | 3,220.60 | 3,280.48 | 0.0M |
| 2025-09-02 | 3,575.68 | 3,587.34 | 3,204.36 | 3,207.88 | 0.0M |
| 2025-09-01 | 3,604.64 | 3,630.32 | 3,573.16 | 3,623.29 | 0.0M |
| 2025-08-29 | 3,561.90 | 3,648.08 | 3,510.95 | 3,526.23 | 0.0M |
| 2025-08-28 | 3,737.53 | 3,757.12 | 3,580.17 | 3,631.13 | 0.0M |
| 2025-08-27 | 3,735.66 | 3,753.90 | 3,584.25 | 3,636.78 | 0.0M |
| 2025-08-26 | 3,686.21 | 3,806.47 | 3,628.68 | 3,719.83 | 0.0M |
| 2025-08-25 | 3,782.47 | 3,898.51 | 3,776.18 | 3,815.28 | 0.0M |
| 2025-08-22 | 3,804.50 | 3,954.18 | 3,779.02 | 3,889.98 | 0.0M |
| 2025-08-21 | 3,820.96 | 3,845.88 | 3,746.53 | 3,835.86 | 0.0M |
| 2025-08-20 | 3,804.33 | 3,898.90 | 3,775.91 | 3,823.91 | 0.0M |
| 2025-08-19 | 3,890.57 | 3,957.03 | 3,832.12 | 3,942.81 | 0.0M |
| 2025-08-18 | 3,857.08 | 3,875.41 | 3,802.17 | 3,857.84 | 0.0M |
| 2025-08-15 | 4,033.86 | 4,038.20 | 3,870.90 | 3,896.33 | 0.0M |
| 2025-08-14 | 3,778.15 | 3,936.69 | 3,777.98 | 3,911.91 | 0.0M |
| 2025-08-13 | 3,741.49 | 3,810.38 | 3,728.05 | 3,763.53 | 0.0M |
| 2025-08-12 | 3,736.09 | 3,743.16 | 3,577.81 | 3,642.53 | 0.0M |
| 2025-08-11 | 3,783.75 | 3,793.71 | 3,646.91 | 3,686.74 | 0.0M |
| 2025-08-08 | 3,755.21 | 3,835.56 | 3,700.65 | 3,752.85 | 0.0M |
| 2025-08-07 | 3,566.37 | 3,926.11 | 3,557.84 | 3,776.93 | 0.0M |
| 2025-08-06 | 3,612.54 | 3,630.89 | 3,490.66 | 3,577.35 | 0.0M |
| 2025-08-05 | 3,570.09 | 3,617.58 | 3,476.06 | 3,520.44 | 0.0M |
| 2025-08-04 | 3,295.33 | 3,474.99 | 3,294.21 | 3,457.00 | 0.0M |
| 2025-08-01 | 3,510.14 | 3,522.39 | 3,195.80 | 3,230.67 | 0.0M |
| 2025-07-31 | 3,946.74 | 4,021.35 | 3,706.30 | 3,726.76 | 0.0M |
| 2025-07-30 | 3,811.35 | 3,917.49 | 3,786.67 | 3,885.26 | 0.0M |
| 2025-07-29 | 3,723.99 | 3,921.33 | 3,723.99 | 3,850.56 | 0.0M |
| 2025-07-28 | 4,025.07 | 4,040.86 | 3,640.23 | 3,662.75 | 0.0M |
| 2025-07-25 | 3,765.63 | 3,891.10 | 3,739.65 | 3,862.74 | 0.0M |
| 2025-07-24 | 4,092.99 | 4,102.56 | 3,878.65 | 3,927.11 | 0.0M |
| 2025-07-23 | 3,888.57 | 3,938.35 | 3,791.89 | 3,883.93 | 0.0M |
| 2025-07-22 | 3,888.21 | 3,889.28 | 3,633.04 | 3,730.53 | 0.0M |
| 2025-07-21 | 3,948.71 | 3,969.67 | 3,853.31 | 3,947.42 | 0.0M |
| 2025-07-18 | 4,095.01 | 4,104.23 | 3,904.21 | 3,935.55 | 0.0M |
| 2025-07-17 | 3,892.21 | 4,006.18 | 3,851.28 | 4,003.41 | 0.0M |
| 2025-07-16 | 3,725.98 | 3,879.18 | 3,692.31 | 3,723.94 | 0.0M |
| 2025-07-15 | 3,892.21 | 3,929.05 | 3,764.70 | 3,764.70 | 0.0M |
| 2025-07-14 | 3,746.51 | 3,851.58 | 3,695.68 | 3,845.51 | 0.0M |
| 2025-07-11 | 3,990.14 | 4,020.22 | 3,850.77 | 3,925.01 | 0.0M |
| 2025-07-10 | 4,249.25 | 4,249.69 | 4,089.74 | 4,094.70 | 0.0M |
| 2025-07-09 | 3,956.58 | 4,222.59 | 3,942.17 | 4,174.59 | 0.0M |
| 2025-07-08 | 3,843.45 | 3,928.87 | 3,786.44 | 3,899.56 | 0.0M |
| 2025-07-07 | 3,623.93 | 3,795.46 | 3,616.93 | 3,795.46 | 0.0M |
| 2025-07-04 | 3,617.87 | 3,645.50 | 3,517.09 | 3,582.58 | 0.0M |
| 2025-07-03 | 3,659.56 | 3,704.29 | 3,567.25 | 3,696.77 | 0.0M |
| 2025-07-02 | 3,588.24 | 3,614.46 | 3,463.45 | 3,589.02 | 0.0M |
| 2025-07-01 | 3,729.83 | 3,738.58 | 3,501.88 | 3,503.44 | 0.0M |
| 2025-06-30 | 3,843.74 | 3,852.93 | 3,642.97 | 3,686.54 | 0.0M |
| 2025-06-27 | 3,661.89 | 3,792.16 | 3,602.60 | 3,786.73 | 0.0M |
| 2025-06-26 | 3,474.35 | 3,547.51 | 3,410.63 | 3,503.24 | 0.0M |
| 2025-06-25 | 3,554.19 | 3,554.19 | 3,371.61 | 3,395.02 | 0.0M |
| 2025-06-24 | 3,535.15 | 3,621.29 | 3,459.21 | 3,501.98 | 0.0M |
| 2025-06-23 | 3,224.67 | 3,325.60 | 3,109.65 | 3,243.14 | 0.0M |
| 2025-06-20 | 3,199.90 | 3,391.79 | 3,193.40 | 3,303.25 | 0.0M |
| 2025-06-19 | 3,192.06 | 3,245.88 | 3,102.40 | 3,106.52 | 0.0M |
| 2025-06-18 | 3,369.74 | 3,424.47 | 3,251.37 | 3,291.11 | 0.0M |
| 2025-06-17 | 3,421.69 | 3,463.89 | 3,285.87 | 3,376.10 | 0.0M |
| 2025-06-16 | 3,496.22 | 3,585.78 | 3,434.74 | 3,576.54 | 0.0M |
| 2025-06-13 | 3,392.98 | 3,476.87 | 3,325.56 | 3,445.10 | 0.0M |
| 2025-06-12 | 3,638.79 | 3,731.19 | 3,520.96 | 3,641.47 | 0.0M |
| 2025-06-11 | 3,820.62 | 3,943.64 | 3,782.38 | 3,782.64 | 0.0M |
| 2025-06-10 | 3,953.13 | 3,963.03 | 3,795.72 | 3,814.42 | 0.0M |
| 2025-06-09 | 4,034.25 | 4,065.53 | 3,903.97 | 3,968.81 | 0.0M |
| 2025-06-06 | 4,081.35 | 4,124.03 | 4,005.66 | 4,081.42 | 0.0M |
| 2025-06-05 | 4,063.22 | 4,228.98 | 4,012.63 | 4,098.65 | 0.0M |
| 2025-06-04 | 4,041.87 | 4,116.93 | 3,940.91 | 4,060.37 | 0.0M |
| 2025-06-03 | 3,864.19 | 3,919.22 | 3,701.61 | 3,911.37 | 0.0M |
| 2025-06-02 | 3,732.85 | 3,835.18 | 3,632.56 | 3,785.11 | 0.0M |
| 2025-05-30 | 3,814.78 | 3,987.51 | 3,810.77 | 3,841.71 | 0.0M |
| 2025-05-29 | 4,051.37 | 4,051.37 | 3,778.80 | 3,791.84 | 0.0M |
| 2025-05-28 | 4,054.78 | 4,117.23 | 3,877.55 | 3,877.55 | 0.0M |
| 2025-05-27 | 3,896.47 | 4,095.55 | 3,875.17 | 4,035.47 | 0.0M |
| 2025-05-26 | 3,862.10 | 3,893.52 | 3,803.76 | 3,876.14 | 0.0M |
| 2025-05-23 | 3,898.50 | 3,997.36 | 3,291.16 | 3,577.71 | 0.0M |
| 2025-05-22 | 3,892.07 | 3,911.17 | 3,748.54 | 3,877.32 | 0.0M |
| 2025-05-21 | 3,853.16 | 4,004.33 | 3,775.91 | 3,980.06 | 0.0M |
| 2025-05-20 | 3,885.54 | 3,948.03 | 3,801.07 | 3,910.92 | 0.0M |
| 2025-05-19 | 3,652.57 | 3,831.11 | 3,629.52 | 3,831.03 | 0.0M |
| 2025-05-16 | 3,709.86 | 3,795.69 | 3,624.17 | 3,703.51 | 0.0M |
| 2025-05-15 | 3,444.43 | 3,650.00 | 3,382.05 | 3,649.19 | 0.0M |
| 2025-05-14 | 3,639.99 | 3,657.68 | 3,460.83 | 3,523.90 | 0.0M |
| 2025-05-13 | 3,568.71 | 3,618.62 | 3,538.00 | 3,610.07 | 0.0M |
| 2025-05-12 | 3,700.10 | 3,814.64 | 3,403.76 | 3,556.70 | 0.0M |
| 2025-05-09 | 3,495.59 | 3,541.42 | 3,458.06 | 3,509.39 | 0.0M |
| 2025-05-08 | 3,342.59 | 3,442.57 | 3,323.46 | 3,403.47 | 0.0M |
| 2025-05-07 | 3,336.80 | 3,371.18 | 3,227.75 | 3,238.53 | 0.0M |
| 2025-05-06 | 3,435.78 | 3,437.61 | 3,052.15 | 3,335.34 | 0.0M |
| 2025-05-05 | 3,209.55 | 3,419.25 | 3,209.55 | 3,405.48 | 0.0M |
| 2025-05-02 | 3,057.47 | 3,227.83 | 3,023.41 | 3,227.83 | 0.0M |
| 2025-04-30 | 2,869.94 | 2,924.36 | 2,691.45 | 2,855.20 | 0.0M |
| 2025-04-29 | 2,781.67 | 2,829.58 | 2,746.35 | 2,811.37 | 0.0M |
| 2025-04-28 | 2,759.48 | 2,822.37 | 2,708.11 | 2,718.04 | 0.0M |
| 2025-04-25 | 2,683.69 | 2,747.19 | 2,605.86 | 2,702.50 | 0.0M |
| 2025-04-24 | 2,497.58 | 2,608.27 | 2,406.03 | 2,598.43 | 0.0M |
| 2025-04-23 | 2,457.24 | 2,582.07 | 2,416.60 | 2,539.90 | 0.0M |
| 2025-04-22 | 2,123.25 | 2,197.61 | 2,069.44 | 2,195.90 | 0.0M |
| 2025-04-17 | 2,272.65 | 2,274.26 | 2,121.63 | 2,154.60 | 0.0M |
| 2025-04-16 | 2,110.64 | 2,212.33 | 2,027.83 | 2,209.79 | 0.0M |
| 2025-04-15 | 2,094.72 | 2,197.76 | 2,078.30 | 2,181.04 | 0.0M |
| 2025-04-14 | 1,969.71 | 2,077.36 | 1,924.39 | 2,036.43 | 0.0M |
| 2025-04-11 | 1,971.61 | 1,975.88 | 1,665.78 | 1,783.82 | 0.0M |
| 2025-04-10 | 2,120.18 | 2,156.05 | 1,870.16 | 1,870.16 | 0.0M |
| 2025-04-09 | 1,596.93 | 1,681.83 | 1,398.13 | 1,524.93 | 0.0M |
| 2025-04-08 | 1,698.08 | 1,871.14 | 1,635.43 | 1,795.18 | 0.0M |
| 2025-04-07 | 1,305.25 | 1,925.29 | 1,175.99 | 1,597.62 | 0.0M |
| 2025-04-04 | 3,077.05 | 3,149.91 | 2,260.51 | 2,411.37 | 0.0M |
| 2025-04-03 | 3,311.53 | 3,568.97 | 3,167.27 | 3,206.41 | 0.0M |
| 2025-04-02 | 3,855.95 | 3,857.23 | 3,557.34 | 3,775.30 | 0.0M |
| 2025-04-01 | 3,746.00 | 3,933.09 | 3,708.60 | 3,905.69 | 0.0M |
| 2025-03-31 | 3,677.90 | 3,735.45 | 3,441.92 | 3,600.93 | 0.0M |
| 2025-03-28 | 3,947.58 | 3,997.76 | 3,785.78 | 3,860.55 | 0.0M |
| 2025-03-27 | 3,960.02 | 4,112.84 | 3,863.75 | 4,056.02 | 0.0M |
| 2025-03-26 | 4,555.96 | 4,558.22 | 4,192.60 | 4,204.84 | 0.0M |
| 2025-03-25 | 4,286.14 | 4,535.50 | 4,223.28 | 4,467.93 | 0.0M |
| 2025-03-24 | 4,439.32 | 4,496.90 | 4,194.27 | 4,231.17 | 0.0M |
| 2025-03-21 | 4,304.49 | 4,333.56 | 4,111.20 | 4,271.45 | 0.0M |
| 2025-03-20 | 4,672.07 | 4,691.88 | 4,195.28 | 4,374.98 | 0.0M |
| 2025-03-19 | 4,649.60 | 4,751.35 | 4,511.51 | 4,665.80 | 0.0M |
| 2025-03-18 | 4,649.72 | 4,855.03 | 4,624.14 | 4,761.56 | 0.0M |
| 2025-03-17 | 4,392.34 | 4,541.18 | 4,330.38 | 4,541.18 | 0.0M |
| 2025-03-14 | 3,953.45 | 4,440.83 | 3,921.24 | 4,385.12 | 0.0M |
| 2025-03-13 | 4,023.10 | 4,181.59 | 3,877.45 | 4,013.16 | 0.0M |
| 2025-03-12 | 3,984.81 | 4,231.10 | 3,930.13 | 4,113.62 | 0.0M |
| 2025-03-11 | 4,134.99 | 4,274.60 | 3,754.09 | 3,817.68 | 0.0M |
| 2025-03-10 | 4,609.20 | 4,609.65 | 3,984.01 | 4,082.69 | 0.0M |
| 2025-03-07 | 4,658.05 | 4,698.86 | 4,307.88 | 4,463.41 | 0.0M |
| 2025-03-06 | 4,721.91 | 4,949.70 | 4,540.34 | 4,893.97 | 0.0M |
| 2025-03-05 | 4,319.62 | 4,644.41 | 4,307.45 | 4,561.06 | 0.0M |
| 2025-03-04 | 4,442.17 | 4,459.80 | 3,896.18 | 3,903.09 | 0.0M |
| 2025-03-03 | 4,313.72 | 4,895.12 | 4,172.93 | 4,745.40 | 0.0M |
| 2025-02-28 | 4,063.22 | 4,195.51 | 3,988.61 | 4,195.51 | 0.0M |
| 2025-02-27 | 4,231.77 | 4,328.20 | 4,028.27 | 4,196.38 | 0.0M |
| 2025-02-26 | 4,231.88 | 4,470.10 | 4,215.87 | 4,434.42 | 0.0M |
| 2025-02-25 | 4,042.45 | 4,237.52 | 4,014.42 | 4,085.85 | 0.0M |
| 2025-02-24 | 4,141.50 | 4,181.41 | 3,931.20 | 4,101.52 | 0.0M |
| 2025-02-21 | 4,019.25 | 4,077.05 | 3,926.87 | 3,981.84 | 0.0M |
| 2025-02-20 | 4,178.71 | 4,246.06 | 3,975.88 | 4,007.48 | 0.0M |
| 2025-02-19 | 4,556.26 | 4,614.82 | 4,100.67 | 4,118.03 | 0.0M |
| 2025-02-18 | 4,533.34 | 4,564.21 | 4,399.52 | 4,526.58 | 0.0M |
| 2025-02-17 | 4,287.33 | 4,488.16 | 4,250.61 | 4,482.43 | 0.0M |
| 2025-02-14 | 4,232.63 | 4,311.93 | 4,175.86 | 4,219.80 | 0.0M |
| 2025-02-13 | 4,137.61 | 4,326.37 | 4,045.65 | 4,315.30 | 0.0M |
| 2025-02-12 | 3,846.56 | 3,946.77 | 3,754.69 | 3,907.30 | 0.0M |
| 2025-02-11 | 3,705.03 | 3,820.47 | 3,683.39 | 3,813.21 | 0.0M |
| 2025-02-10 | 3,640.84 | 3,735.76 | 3,602.82 | 3,707.75 | 0.0M |
| 2025-02-07 | 3,710.82 | 3,741.99 | 3,585.15 | 3,608.02 | 0.0M |
| 2025-02-06 | 3,559.41 | 3,721.80 | 3,538.18 | 3,706.91 | 0.0M |
| 2025-02-05 | 3,331.73 | 3,454.87 | 3,298.52 | 3,454.87 | 0.0M |
| 2025-02-04 | 3,368.75 | 3,402.78 | 3,231.78 | 3,392.79 | 0.0M |
| 2025-02-03 | 3,229.11 | 3,362.25 | 3,188.81 | 3,333.72 | 0.0M |
| 2025-01-31 | 3,620.94 | 3,644.89 | 3,553.11 | 3,588.39 | 0.0M |
| 2025-01-30 | 3,544.28 | 3,589.61 | 3,523.62 | 3,585.67 | 0.0M |
| 2025-01-29 | 3,415.48 | 3,540.76 | 3,387.45 | 3,514.11 | 0.0M |
| 2025-01-28 | 3,310.52 | 3,387.90 | 3,251.15 | 3,353.39 | 0.0M |
| 2025-01-27 | 3,179.07 | 3,290.45 | 3,085.31 | 3,241.53 | 0.0M |
| 2025-01-24 | 3,386.24 | 3,431.07 | 3,300.16 | 3,332.92 | 0.0M |
| 2025-01-23 | 3,245.34 | 3,355.82 | 3,227.49 | 3,347.09 | 0.0M |
| 2025-01-22 | 3,166.93 | 3,284.75 | 3,161.60 | 3,228.79 | 0.0M |
| 2025-01-21 | 2,990.65 | 3,077.45 | 2,988.51 | 3,074.79 | 0.0M |
| 2025-01-20 | 2,974.58 | 3,084.29 | 2,960.25 | 3,038.46 | 0.0M |
| 2025-01-17 | 2,863.07 | 2,994.07 | 2,852.41 | 2,979.70 | 0.0M |
| 2025-01-16 | 2,818.74 | 2,825.09 | 2,761.41 | 2,811.89 | 0.0M |
| 2025-01-15 | 2,588.13 | 2,793.65 | 2,578.87 | 2,758.76 | 0.0M |
| 2025-01-14 | 2,564.36 | 2,623.83 | 2,544.70 | 2,567.56 | 0.0M |
| 2025-01-13 | 2,498.35 | 2,510.19 | 2,415.54 | 2,483.04 | 0.0M |
| 2025-01-10 | 2,602.37 | 2,656.17 | 2,519.98 | 2,537.16 | 0.0M |
| 2025-01-09 | 2,582.50 | 2,631.46 | 2,557.93 | 2,603.64 | 0.0M |
| 2025-01-08 | 2,607.82 | 2,709.81 | 2,556.54 | 2,612.82 | 0.0M |
| 2025-01-07 | 2,535.97 | 2,652.42 | 2,502.42 | 2,620.60 | 0.0M |
| 2025-01-06 | 2,404.72 | 2,543.26 | 2,368.21 | 2,543.26 | 0.0M |
| 2025-01-03 | 2,436.16 | 2,437.81 | 2,338.74 | 2,361.80 | 0.0M |
| 2025-01-02 | 2,374.32 | 2,434.83 | 2,321.23 | 2,434.75 | 0.0M |