投資法人みらい (3476)

3476
🏛️ 日本 →
48,950.00
最終更新: 2025-10-06
分足Kライン 日足Kライン
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
2021-12-30 49,600.00 49,850.00 49,150.00 49,450.00 0.0M
2021-12-29 48,800.00 49,700.00 48,800.00 49,700.00 0.0M
2021-12-28 47,900.00 48,700.00 47,900.00 48,450.00 0.0M
2021-12-27 48,150.00 48,500.00 47,800.00 47,900.00 0.1M
2021-12-24 48,100.00 48,750.00 48,050.00 48,450.00 0.0M
2021-12-23 47,850.00 48,450.00 47,650.00 48,100.00 0.0M
2021-12-22 47,900.00 48,450.00 47,700.00 47,700.00 0.0M
2021-12-21 47,950.00 48,350.00 47,700.00 47,850.00 0.0M
2021-12-20 50,300.00 50,300.00 48,450.00 48,450.00 0.0M
2021-12-17 49,000.00 50,900.00 48,700.00 50,900.00 0.1M
2021-12-16 49,050.00 49,400.00 48,600.00 49,100.00 0.0M
2021-12-15 48,900.00 49,550.00 48,550.00 48,950.00 0.0M
2021-12-14 52,000.00 52,000.00 48,700.00 48,700.00 0.0M
2021-12-13 53,500.00 54,000.00 53,100.00 53,100.00 0.0M
2021-12-10 54,100.00 54,100.00 53,000.00 53,700.00 0.0M
2021-12-09 53,900.00 54,100.00 53,500.00 53,800.00 0.0M
2021-12-08 53,800.00 54,000.00 53,200.00 53,800.00 0.0M
2021-12-07 53,200.00 54,100.00 53,200.00 54,000.00 0.0M
2021-12-06 53,700.00 54,300.00 52,900.00 53,600.00 0.0M
2021-12-03 53,600.00 54,300.00 53,100.00 53,500.00 0.0M
2021-12-02 53,900.00 54,100.00 52,600.00 52,600.00 0.0M
2021-12-01 53,000.00 54,400.00 53,000.00 53,400.00 0.0M
2021-11-30 54,300.00 55,200.00 53,100.00 53,200.00 0.0M
2021-11-29 54,700.00 55,000.00 53,300.00 53,800.00 0.0M
2021-11-26 55,100.00 55,900.00 54,500.00 55,700.00 0.0M
2021-11-25 54,000.00 56,200.00 53,900.00 56,100.00 0.0M
2021-11-24 51,900.00 52,000.00 51,500.00 51,800.00 0.0M
2021-11-22 51,100.00 51,800.00 51,100.00 51,800.00 0.0M
2021-11-19 51,500.00 51,600.00 51,100.00 51,300.00 0.0M
2021-11-18 52,000.00 52,000.00 51,200.00 51,400.00 0.0M
2021-11-17 51,700.00 52,000.00 51,200.00 51,300.00 0.0M
2021-11-16 51,800.00 52,100.00 51,600.00 52,100.00 0.0M
2021-11-15 51,500.00 51,800.00 51,300.00 51,500.00 0.0M
2021-11-12 51,800.00 52,100.00 51,400.00 51,400.00 0.0M
2021-11-11 51,800.00 52,000.00 51,300.00 51,600.00 0.0M
2021-11-10 51,600.00 51,800.00 50,900.00 51,300.00 0.0M
2021-11-09 52,500.00 52,500.00 51,600.00 51,600.00 0.0M
2021-11-08 51,800.00 52,500.00 51,300.00 52,500.00 0.0M
2021-11-05 51,400.00 51,800.00 51,100.00 51,700.00 0.0M
2021-11-04 51,900.00 52,100.00 51,200.00 51,400.00 0.0M
2021-11-02 52,700.00 52,700.00 51,800.00 51,900.00 0.0M
2021-11-01 52,500.00 52,700.00 52,000.00 52,000.00 0.0M
2021-10-29 51,800.00 52,800.00 51,800.00 52,700.00 0.0M
2021-10-28 52,400.00 52,500.00 51,700.00 52,100.00 0.0M
2021-10-27 53,300.00 53,900.00 53,300.00 53,400.00 0.0M
2021-10-26 53,500.00 53,800.00 53,200.00 53,600.00 0.0M
2021-10-25 53,200.00 54,300.00 53,200.00 53,500.00 0.0M
2021-10-22 54,000.00 54,200.00 53,200.00 53,300.00 0.0M
2021-10-21 54,800.00 55,000.00 54,100.00 54,100.00 0.0M
2021-10-20 54,500.00 54,900.00 54,200.00 54,800.00 0.0M
2021-10-19 55,000.00 55,000.00 54,200.00 54,800.00 0.0M
2021-10-18 54,600.00 55,000.00 54,200.00 55,000.00 0.0M
2021-10-15 54,700.00 54,900.00 54,200.00 54,600.00 0.0M
2021-10-14 54,900.00 55,300.00 54,000.00 54,300.00 0.0M
2021-10-13 54,200.00 55,000.00 54,000.00 55,000.00 0.0M
2021-10-12 53,900.00 54,400.00 53,700.00 54,200.00 0.0M
2021-10-11 53,100.00 53,900.00 52,700.00 53,900.00 0.0M
2021-10-08 53,000.00 54,000.00 53,000.00 53,100.00 0.0M
2021-10-07 53,000.00 53,700.00 53,000.00 53,500.00 0.0M
2021-10-06 53,700.00 53,900.00 52,000.00 53,000.00 0.0M
2021-10-05 52,900.00 53,900.00 51,700.00 53,700.00 0.0M
2021-10-04 53,200.00 53,900.00 52,900.00 53,400.00 0.0M
2021-10-01 53,900.00 54,200.00 53,000.00 53,000.00 0.0M
2021-09-30 55,500.00 55,900.00 53,800.00 53,900.00 0.0M
2021-09-29 55,400.00 55,600.00 54,700.00 54,800.00 0.0M
2021-09-28 54,800.00 55,500.00 54,500.00 55,400.00 0.0M
2021-09-27 54,500.00 55,300.00 54,500.00 55,300.00 0.0M
2021-09-24 54,500.00 55,300.00 54,500.00 54,500.00 0.0M
2021-09-22 54,800.00 55,400.00 54,400.00 54,500.00 0.0M
2021-09-21 54,000.00 55,200.00 54,000.00 54,900.00 0.0M
2021-09-17 54,900.00 55,400.00 54,800.00 55,000.00 0.0M
2021-09-16 54,700.00 55,200.00 54,200.00 54,900.00 0.0M
2021-09-15 55,200.00 55,300.00 54,400.00 54,400.00 0.0M
2021-09-14 55,000.00 55,300.00 54,800.00 55,200.00 0.0M
2021-09-13 54,700.00 55,300.00 54,300.00 55,100.00 0.0M
2021-09-10 55,000.00 55,000.00 54,300.00 54,700.00 0.0M
2021-09-09 53,900.00 54,300.00 53,800.00 54,300.00 0.0M
2021-09-08 53,000.00 53,900.00 52,900.00 53,900.00 0.0M
2021-09-07 54,000.00 54,400.00 53,400.00 53,400.00 0.0M
2021-09-06 54,200.00 54,700.00 53,600.00 53,900.00 0.0M
2021-09-03 54,500.00 54,500.00 53,500.00 53,600.00 0.0M
2021-09-02 56,000.00 56,200.00 53,800.00 53,900.00 0.0M
2021-09-01 56,400.00 57,000.00 56,300.00 56,300.00 0.0M
2021-08-31 57,000.00 57,300.00 56,000.00 56,100.00 0.0M
2021-08-30 55,700.00 56,900.00 55,500.00 56,900.00 0.0M
2021-08-27 53,900.00 55,700.00 53,800.00 55,700.00 0.0M
2021-08-26 53,300.00 53,800.00 53,000.00 53,800.00 0.0M
2021-08-25 53,500.00 53,900.00 53,100.00 53,500.00 0.0M
2021-08-24 53,300.00 54,200.00 53,300.00 53,500.00 0.0M
2021-08-23 53,700.00 54,300.00 53,400.00 53,400.00 0.0M
2021-08-20 54,000.00 54,600.00 53,600.00 54,000.00 0.0M
2021-08-19 53,900.00 54,700.00 53,700.00 54,100.00 0.0M
2021-08-18 53,600.00 54,700.00 53,600.00 54,500.00 0.0M
2021-08-17 54,100.00 54,300.00 53,600.00 53,600.00 0.0M
2021-08-16 54,500.00 54,700.00 53,000.00 54,000.00 0.0M
2021-08-13 55,100.00 55,700.00 54,700.00 54,700.00 0.0M
2021-08-12 56,000.00 56,000.00 55,300.00 55,700.00 0.0M
2021-08-11 55,000.00 55,800.00 54,900.00 55,300.00 0.0M
2021-08-10 55,100.00 56,000.00 54,700.00 54,700.00 0.0M
2021-08-06 55,900.00 56,100.00 55,200.00 55,200.00 0.0M
2021-08-05 54,200.00 56,300.00 54,200.00 56,100.00 0.0M
2021-08-04 55,000.00 55,300.00 54,400.00 54,400.00 0.0M
2021-08-03 56,100.00 56,200.00 54,900.00 55,100.00 0.0M
2021-08-02 56,300.00 56,800.00 56,000.00 56,300.00 0.0M
2021-07-30 57,800.00 57,900.00 56,200.00 56,400.00 0.0M
2021-07-29 57,600.00 58,500.00 57,000.00 58,500.00 0.0M
2021-07-28 56,600.00 57,700.00 56,600.00 57,700.00 0.0M
2021-07-27 57,000.00 57,200.00 56,700.00 56,900.00 0.0M
2021-07-26 56,400.00 56,900.00 56,200.00 56,400.00 0.0M
2021-07-21 56,100.00 56,700.00 56,100.00 56,200.00 0.0M
2021-07-20 56,000.00 56,200.00 55,400.00 55,400.00 0.0M
2021-07-19 57,700.00 57,900.00 56,400.00 56,500.00 0.0M
2021-07-16 56,900.00 57,700.00 56,700.00 57,700.00 0.0M
2021-07-15 56,700.00 57,400.00 56,700.00 57,100.00 0.0M
2021-07-14 55,600.00 56,800.00 55,500.00 56,700.00 0.0M
2021-07-13 56,200.00 57,400.00 55,800.00 55,800.00 0.0M
2021-07-12 54,900.00 55,800.00 54,700.00 55,700.00 0.0M
2021-07-09 54,600.00 55,000.00 53,700.00 54,300.00 0.0M
2021-07-08 55,000.00 55,500.00 54,100.00 55,000.00 0.0M
2021-07-07 54,800.00 55,100.00 54,500.00 54,600.00 0.0M
2021-07-06 55,100.00 55,400.00 54,200.00 55,000.00 0.0M
2021-07-05 53,800.00 55,600.00 53,600.00 55,400.00 0.0M
2021-07-02 52,500.00 53,800.00 52,400.00 53,500.00 0.0M
2021-07-01 52,000.00 52,500.00 51,700.00 52,100.00 0.0M
2021-06-30 52,100.00 52,100.00 51,500.00 51,900.00 0.0M
2021-06-29 51,900.00 52,100.00 51,600.00 52,000.00 0.0M
2021-06-28 51,700.00 52,000.00 51,400.00 52,000.00 0.0M
2021-06-25 51,100.00 52,200.00 51,000.00 51,200.00 0.0M
2021-06-24 50,700.00 51,200.00 50,600.00 50,900.00 0.0M
2021-06-23 50,700.00 51,300.00 50,400.00 50,800.00 0.0M
2021-06-22 50,400.00 50,900.00 50,300.00 50,300.00 0.0M
2021-06-21 49,500.00 50,200.00 49,300.00 50,200.00 0.0M
2021-06-18 50,200.00 50,700.00 49,700.00 49,950.00 0.0M
2021-06-17 51,000.00 51,400.00 50,200.00 50,200.00 0.0M
2021-06-16 51,200.00 51,600.00 51,000.00 51,000.00 0.0M
2021-06-15 52,000.00 52,200.00 51,200.00 51,300.00 0.0M
2021-06-14 52,000.00 52,200.00 51,600.00 51,900.00 0.0M
2021-06-11 52,200.00 52,600.00 51,700.00 52,000.00 0.0M
2021-06-10 51,700.00 52,200.00 51,700.00 52,000.00 0.0M
2021-06-09 51,800.00 52,400.00 51,400.00 51,800.00 0.0M
2021-06-08 51,500.00 52,000.00 51,500.00 51,900.00 0.0M
2021-06-07 51,100.00 51,400.00 50,600.00 51,400.00 0.0M
2021-06-04 51,100.00 51,100.00 50,600.00 50,900.00 0.0M
2021-06-03 50,500.00 51,200.00 50,400.00 51,100.00 0.0M
2021-06-02 50,000.00 50,500.00 49,900.00 50,300.00 0.0M
2021-06-01 49,850.00 50,000.00 49,650.00 49,850.00 0.0M
2021-05-31 49,450.00 49,800.00 49,100.00 49,800.00 0.0M
2021-05-28 49,900.00 50,000.00 49,150.00 49,200.00 0.0M
2021-05-27 49,100.00 49,850.00 49,100.00 49,800.00 0.0M
2021-05-26 49,600.00 49,750.00 49,200.00 49,450.00 0.0M
2021-05-25 50,000.00 50,100.00 49,600.00 49,950.00 0.0M
2021-05-24 49,500.00 49,950.00 49,450.00 49,950.00 0.0M
2021-05-21 49,250.00 49,650.00 49,100.00 49,450.00 0.0M
2021-05-20 48,750.00 49,350.00 48,650.00 49,250.00 0.0M
2021-05-19 48,700.00 49,000.00 48,300.00 49,000.00 0.0M
2021-05-18 48,600.00 48,800.00 48,350.00 48,650.00 0.0M
2021-05-17 48,100.00 48,400.00 47,750.00 48,150.00 0.0M
2021-05-14 47,400.00 48,450.00 47,400.00 47,550.00 0.0M
2021-05-13 48,100.00 48,400.00 47,300.00 47,400.00 0.0M
2021-05-12 48,950.00 49,100.00 48,200.00 48,700.00 0.0M
2021-05-11 48,900.00 49,150.00 48,700.00 49,150.00 0.0M
2021-05-10 49,000.00 49,400.00 48,700.00 49,200.00 0.0M
2021-05-07 49,100.00 49,450.00 48,750.00 48,750.00 0.0M
2021-05-06 49,000.00 49,750.00 48,950.00 49,350.00 0.0M
2021-04-30 48,200.00 49,100.00 48,200.00 49,100.00 0.0M
2021-04-28 48,150.00 48,400.00 47,900.00 48,050.00 0.0M
2021-04-27 49,950.00 50,300.00 49,500.00 49,500.00 0.0M
2021-04-26 50,000.00 50,800.00 49,950.00 49,950.00 0.0M
2021-04-23 50,000.00 50,100.00 49,550.00 49,800.00 0.0M
2021-04-22 49,850.00 50,200.00 49,650.00 50,100.00 0.0M
2021-04-21 50,100.00 50,200.00 49,300.00 49,650.00 0.0M
2021-04-20 50,800.00 50,800.00 50,300.00 50,300.00 0.0M
2021-04-19 50,900.00 51,300.00 50,500.00 50,500.00 0.0M
2021-04-16 51,100.00 51,200.00 50,500.00 50,900.00 0.0M
2021-04-15 51,500.00 51,800.00 50,500.00 50,500.00 0.0M
2021-04-14 50,500.00 51,600.00 50,400.00 51,400.00 0.0M
2021-04-13 51,400.00 51,800.00 50,400.00 50,500.00 0.0M
2021-04-12 52,100.00 52,300.00 51,100.00 51,500.00 0.0M
2021-04-09 53,000.00 53,900.00 52,200.00 52,400.00 0.0M
2021-04-08 53,600.00 54,300.00 53,300.00 53,300.00 0.0M
2021-04-07 51,800.00 54,000.00 51,800.00 53,500.00 0.0M
2021-04-06 50,800.00 52,100.00 50,700.00 51,800.00 0.0M
2021-04-05 48,400.00 50,900.00 48,350.00 50,500.00 0.0M
2021-04-02 48,000.00 48,350.00 47,650.00 47,900.00 0.0M
2021-04-01 48,150.00 48,450.00 47,600.00 47,750.00 0.0M
2021-03-31 48,600.00 48,750.00 48,000.00 48,050.00 0.0M
2021-03-30 47,700.00 48,800.00 47,700.00 48,400.00 0.0M
2021-03-29 48,700.00 48,800.00 47,500.00 47,900.00 0.0M
2021-03-26 47,300.00 48,700.00 47,200.00 48,700.00 0.0M
2021-03-25 46,350.00 47,200.00 46,350.00 46,750.00 0.0M
2021-03-24 46,850.00 47,100.00 46,100.00 46,250.00 0.0M
2021-03-23 46,950.00 47,650.00 46,850.00 46,850.00 0.0M
2021-03-22 47,450.00 47,500.00 46,850.00 46,950.00 0.0M
2021-03-19 47,550.00 48,300.00 47,500.00 47,600.00 0.0M
2021-03-18 47,300.00 47,850.00 47,150.00 47,700.00 0.0M
2021-03-17 46,400.00 47,100.00 46,300.00 46,600.00 0.0M
2021-03-16 46,000.00 46,300.00 45,750.00 46,100.00 0.0M
2021-03-15 45,800.00 46,150.00 45,200.00 45,750.00 0.0M
2021-03-12 45,450.00 45,500.00 44,900.00 45,500.00 0.0M
2021-03-11 44,400.00 45,100.00 44,200.00 45,050.00 0.0M
2021-03-10 44,000.00 44,400.00 43,950.00 44,150.00 0.0M
2021-03-09 44,500.00 44,800.00 43,850.00 43,950.00 0.0M
2021-03-08 44,400.00 44,950.00 43,850.00 44,150.00 0.0M
2021-03-05 44,250.00 44,250.00 42,950.00 43,800.00 0.0M
2021-03-04 44,350.00 44,750.00 43,650.00 44,350.00 0.0M
2021-03-03 45,000.00 45,350.00 44,200.00 44,600.00 0.0M
2021-03-02 45,500.00 46,100.00 44,650.00 44,750.00 0.0M
2021-03-01 45,100.00 46,000.00 44,950.00 45,350.00 0.0M
2021-02-26 45,350.00 45,550.00 44,250.00 44,700.00 0.0M
2021-02-25 46,250.00 46,500.00 45,650.00 45,950.00 0.0M
2021-02-24 44,850.00 46,300.00 44,850.00 45,850.00 0.0M
2021-02-22 44,700.00 45,500.00 44,650.00 44,650.00 0.0M
2021-02-19 43,900.00 44,750.00 43,750.00 44,500.00 0.0M
2021-02-18 45,300.00 45,700.00 44,300.00 44,300.00 0.0M
2021-02-17 46,600.00 46,900.00 45,300.00 45,500.00 0.0M
2021-02-16 45,550.00 46,700.00 45,550.00 46,600.00 0.0M
2021-02-15 45,650.00 45,900.00 45,200.00 45,450.00 0.0M
2021-02-12 44,750.00 45,500.00 44,550.00 45,450.00 0.0M
2021-02-10 43,350.00 44,750.00 43,200.00 44,700.00 0.0M
2021-02-09 43,300.00 43,350.00 42,650.00 43,150.00 0.0M
2021-02-08 42,800.00 43,400.00 42,600.00 43,000.00 0.0M
2021-02-05 41,700.00 42,850.00 41,700.00 42,550.00 0.0M
2021-02-04 41,050.00 41,700.00 41,000.00 41,700.00 0.0M
2021-02-03 40,650.00 41,250.00 40,450.00 41,050.00 0.0M
2021-02-02 40,850.00 41,050.00 40,350.00 40,400.00 0.0M
2021-02-01 41,000.00 41,100.00 40,450.00 40,650.00 0.0M
2021-01-29 40,450.00 41,100.00 40,300.00 40,800.00 0.0M
2021-01-28 39,850.00 40,450.00 39,700.00 40,300.00 0.0M
2021-01-27 40,000.00 40,250.00 39,900.00 40,100.00 0.0M
2021-01-26 40,150.00 40,250.00 39,850.00 39,900.00 0.0M
2021-01-25 40,150.00 40,500.00 39,950.00 39,950.00 0.0M
2021-01-22 39,900.00 40,150.00 39,750.00 40,050.00 0.0M
2021-01-21 39,550.00 39,950.00 39,500.00 39,750.00 0.0M
2021-01-20 39,250.00 39,550.00 39,050.00 39,500.00 0.0M
2021-01-19 39,100.00 39,300.00 38,800.00 39,250.00 0.0M
2021-01-18 38,750.00 39,200.00 38,600.00 39,050.00 0.0M
2021-01-15 38,650.00 38,800.00 38,500.00 38,550.00 0.0M
2021-01-14 38,350.00 38,700.00 38,350.00 38,700.00 0.0M
2021-01-13 38,750.00 38,800.00 38,250.00 38,250.00 0.0M
2021-01-12 38,500.00 38,850.00 38,400.00 38,600.00 0.0M
2021-01-08 38,400.00 38,850.00 38,350.00 38,400.00 0.0M
2021-01-07 38,550.00 38,650.00 38,350.00 38,450.00 0.0M
2021-01-06 38,550.00 38,900.00 38,150.00 38,150.00 0.0M
2021-01-05 38,250.00 38,600.00 38,250.00 38,600.00 0.0M
2021-01-04 38,500.00 38,800.00 37,900.00 38,250.00 0.0M