7,099.85
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 | 7,058.70 | 7,099.85 | 7,019.59 | 7,099.85 | 0.0M |
| 2025-09-25 | 7,153.88 | 7,188.33 | 7,044.61 | 7,053.33 | 8,322.5M |
| 2025-09-24 | 7,028.56 | 7,131.56 | 6,987.02 | 7,110.57 | 6,419.2M |
| 2025-09-23 | 7,075.49 | 7,148.62 | 7,065.42 | 7,131.45 | 3,149.9M |
| 2025-09-22 | 7,158.56 | 7,158.56 | 6,984.02 | 7,068.98 | 7,274.1M |
| 2025-09-19 | 7,229.55 | 7,243.84 | 7,167.23 | 7,174.81 | 0.0M |
| 2025-09-18 | 7,283.02 | 7,295.93 | 7,226.29 | 7,271.99 | 6,403.6M |
| 2025-09-17 | 7,256.03 | 7,293.07 | 7,243.47 | 7,286.75 | 4,324.7M |
| 2025-09-16 | 7,324.44 | 7,356.21 | 7,232.61 | 7,265.10 | 3,714.5M |
| 2025-09-15 | 7,347.45 | 7,362.74 | 7,262.73 | 7,305.13 | 4,406.1M |
| 2025-09-12 | 7,485.61 | 7,502.93 | 7,335.97 | 7,355.00 | 4,308.6M |
| 2025-09-11 | 7,533.36 | 7,537.82 | 7,467.25 | 7,481.06 | 2,818.4M |
| 2025-09-10 | 7,561.91 | 7,566.04 | 7,525.82 | 7,527.69 | 2,715.9M |
| 2025-09-09 | 7,588.01 | 7,606.28 | 7,565.58 | 7,579.64 | 3,183.8M |
| 2025-09-08 | 7,574.63 | 7,618.86 | 7,562.33 | 7,573.87 | 3,331.3M |
| 2025-09-05 | 7,511.56 | 7,550.87 | 7,511.56 | 7,541.28 | 3,251.1M |
| 2025-09-04 | 7,485.77 | 7,548.35 | 7,473.27 | 7,494.56 | 2,525.6M |
| 2025-09-03 | 7,482.92 | 7,506.87 | 7,445.14 | 7,465.98 | 3,201.2M |
| 2025-09-02 | 7,555.69 | 7,556.49 | 7,432.37 | 7,434.60 | 4,476.7M |
| 2025-09-01 | 7,619.29 | 7,638.36 | 7,564.91 | 7,571.63 | 5,000.9M |
| 2025-08-29 | 7,664.04 | 7,670.28 | 7,588.52 | 7,623.27 | 5,881.1M |
| 2025-08-28 | 7,652.04 | 7,689.34 | 7,640.96 | 7,675.30 | 3,677.0M |
| 2025-08-27 | 7,602.50 | 7,649.86 | 7,601.94 | 7,628.97 | 4,693.4M |
| 2025-08-26 | 7,562.19 | 7,605.72 | 7,552.53 | 7,565.82 | 3,521.6M |
| 2025-08-25 | 7,532.05 | 7,555.61 | 7,487.98 | 7,532.71 | 3,439.9M |
| 2025-08-22 | 7,545.53 | 7,564.96 | 7,508.85 | 7,542.31 | 3,458.3M |
| 2025-08-21 | 7,633.22 | 7,639.94 | 7,524.24 | 7,526.12 | 7,430.2M |
| 2025-08-20 | 7,694.21 | 7,726.09 | 7,581.76 | 7,635.87 | 5,072.8M |
| 2025-08-19 | 7,722.92 | 7,757.23 | 7,653.39 | 7,656.38 | 10,495.0M |
| 2025-08-18 | 7,664.44 | 7,695.72 | 7,612.29 | 7,620.23 | 5,853.4M |
| 2025-08-15 | 7,629.44 | 7,694.37 | 7,619.81 | 7,671.80 | 7,531.5M |
| 2025-08-14 | 7,571.12 | 7,629.28 | 7,497.95 | 7,619.26 | 7,516.3M |
| 2025-08-13 | 7,544.24 | 7,597.58 | 7,538.90 | 7,583.54 | 7,245.9M |
| 2025-08-12 | 7,499.04 | 7,509.79 | 7,444.13 | 7,500.97 | 4,231.5M |
| 2025-08-11 | 7,459.71 | 7,528.14 | 7,450.14 | 7,481.12 | 5,956.0M |
| 2025-08-08 | 7,313.39 | 7,362.23 | 7,313.39 | 7,350.45 | 3,677.4M |
| 2025-08-07 | 7,279.88 | 7,363.79 | 7,271.83 | 7,289.40 | 6,853.1M |
| 2025-08-06 | 7,217.06 | 7,247.63 | 7,162.87 | 7,183.21 | 2,971.9M |
| 2025-08-05 | 7,217.18 | 7,229.73 | 7,154.44 | 7,192.64 | 2,991.7M |
| 2025-08-04 | 7,038.92 | 7,157.28 | 7,038.92 | 7,151.08 | 3,724.9M |
| 2025-08-01 | 7,040.04 | 7,072.10 | 7,003.66 | 7,010.29 | 2,590.7M |
| 2025-07-31 | 7,012.50 | 7,048.37 | 6,947.96 | 7,003.33 | 3,252.8M |
| 2025-07-30 | 7,071.02 | 7,085.28 | 6,973.17 | 7,000.91 | 2,274.1M |
| 2025-07-29 | 7,079.46 | 7,102.15 | 7,043.10 | 7,058.78 | 2,658.7M |
| 2025-07-28 | 7,166.88 | 7,244.80 | 7,052.20 | 7,057.41 | 5,665.4M |
| 2025-07-25 | 7,152.97 | 7,222.30 | 7,083.05 | 7,104.46 | 5,967.5M |
| 2025-07-24 | 7,206.14 | 7,209.63 | 7,129.59 | 7,142.66 | 3,646.3M |
| 2025-07-23 | 7,146.73 | 7,191.06 | 7,124.77 | 7,160.38 | 3,944.5M |
| 2025-07-22 | 7,113.78 | 7,138.68 | 7,079.13 | 7,125.22 | 3,583.9M |
| 2025-07-21 | 7,078.10 | 7,139.83 | 7,065.59 | 7,129.68 | 5,292.3M |
| 2025-07-18 | 6,941.17 | 7,011.58 | 6,935.43 | 7,003.31 | 4,391.1M |
| 2025-07-17 | 6,983.19 | 6,996.80 | 6,928.05 | 6,933.81 | 4,424.7M |
| 2025-07-16 | 6,933.21 | 6,956.01 | 6,901.98 | 6,937.42 | 3,959.8M |
| 2025-07-15 | 6,849.99 | 6,947.38 | 6,849.99 | 6,929.87 | 5,902.3M |
| 2025-07-14 | 6,619.33 | 6,776.26 | 6,581.14 | 6,756.52 | 3,811.3M |
| 2025-07-11 | 6,803.40 | 6,803.40 | 6,668.98 | 6,677.08 | 3,417.8M |
| 2025-07-10 | 6,781.45 | 6,864.09 | 6,781.45 | 6,815.70 | 5,589.5M |
| 2025-07-09 | 6,939.17 | 6,939.17 | 6,737.35 | 6,761.55 | 11,203.2M |
| 2025-07-08 | 7,085.49 | 7,134.83 | 7,060.96 | 7,125.81 | 6,325.6M |
| 2025-07-07 | 7,139.80 | 7,139.80 | 7,104.23 | 7,109.80 | 4,203.5M |
| 2025-07-04 | 7,168.83 | 7,170.16 | 7,117.85 | 7,154.43 | 3,587.2M |
| 2025-07-03 | 7,214.90 | 7,245.76 | 7,166.97 | 7,216.40 | 4,583.3M |
| 2025-07-02 | 7,274.79 | 7,282.67 | 7,190.11 | 7,198.00 | 4,278.7M |
| 2025-07-01 | 7,257.21 | 7,285.02 | 7,239.73 | 7,265.45 | 5,926.3M |
| 2025-06-30 | 7,172.41 | 7,234.11 | 7,153.00 | 7,230.17 | 5,856.0M |
| 2025-06-27 | 7,132.82 | 7,139.38 | 7,101.99 | 7,126.45 | 3,853.4M |
| 2025-06-26 | 7,120.98 | 7,149.85 | 7,115.25 | 7,125.72 | 3,022.8M |
| 2025-06-25 | 7,087.91 | 7,124.44 | 7,078.91 | 7,093.27 | 4,197.4M |
| 2025-06-24 | 7,087.40 | 7,094.76 | 7,030.10 | 7,048.24 | 3,504.7M |
| 2025-06-23 | 7,082.87 | 7,084.68 | 7,029.75 | 7,071.73 | 4,650.8M |
| 2025-06-20 | 7,149.05 | 7,166.32 | 7,079.96 | 7,085.75 | 4,049.5M |
| 2025-06-19 | 7,126.49 | 7,152.54 | 7,094.70 | 7,117.22 | 2,524.2M |
| 2025-06-18 | 7,125.46 | 7,158.29 | 7,098.55 | 7,108.39 | 3,399.9M |
| 2025-06-17 | 7,081.16 | 7,115.00 | 7,074.82 | 7,101.83 | 2,600.5M |
| 2025-06-16 | 7,126.39 | 7,143.39 | 7,074.15 | 7,081.34 | 2,761.2M |
| 2025-06-13 | 7,130.91 | 7,159.42 | 7,114.98 | 7,119.54 | 846.6M |
| 2025-06-11 | 7,146.89 | 7,171.56 | 7,124.59 | 7,131.84 | 2,867.0M |
| 2025-06-10 | 7,169.51 | 7,218.44 | 7,136.24 | 7,169.68 | 2,630.8M |
| 2025-06-09 | 7,306.13 | 7,306.13 | 7,139.50 | 7,147.17 | 5,593.5M |
| 2025-06-06 | 7,449.33 | 7,485.28 | 7,294.05 | 7,311.76 | 8,713.9M |
| 2025-06-05 | 7,336.29 | 7,411.45 | 7,336.29 | 7,403.71 | 3,733.6M |
| 2025-06-04 | 7,357.25 | 7,405.67 | 7,300.76 | 7,327.67 | 5,283.1M |
| 2025-06-03 | 7,246.30 | 7,300.19 | 7,246.30 | 7,298.35 | 2,912.2M |
| 2025-06-02 | 7,158.29 | 7,217.69 | 7,096.88 | 7,207.90 | 2,266.2M |
| 2025-05-30 | 7,161.09 | 7,189.98 | 7,131.49 | 7,186.76 | 2,005.1M |
| 2025-05-29 | 7,193.48 | 7,221.38 | 7,160.89 | 7,168.56 | 2,492.0M |
| 2025-05-28 | 7,126.92 | 7,204.15 | 7,126.92 | 7,164.14 | 3,321.4M |
| 2025-05-27 | 7,014.57 | 7,091.26 | 7,012.11 | 7,087.48 | 2,924.2M |
| 2025-05-26 | 7,126.12 | 7,126.12 | 7,010.51 | 7,011.57 | 3,612.6M |
| 2025-05-23 | 7,171.43 | 7,226.18 | 7,156.26 | 7,187.71 | 3,698.2M |
| 2025-05-22 | 7,274.02 | 7,274.02 | 7,181.42 | 7,214.99 | 3,830.4M |
| 2025-05-21 | 7,389.53 | 7,397.85 | 7,307.90 | 7,313.61 | 2,208.4M |
| 2025-05-20 | 7,455.61 | 7,463.38 | 7,372.73 | 7,389.57 | 2,939.5M |
| 2025-05-19 | 7,466.49 | 7,529.97 | 7,443.51 | 7,462.06 | 1,750.5M |
| 2025-05-16 | 7,480.08 | 7,490.75 | 7,355.39 | 7,437.97 | 3,509.3M |
| 2025-05-15 | 7,543.95 | 7,545.61 | 7,423.04 | 7,456.91 | 2,144.1M |
| 2025-05-14 | 7,577.99 | 7,586.68 | 7,549.85 | 7,570.44 | 2,055.3M |
| 2025-05-13 | 7,627.16 | 7,639.20 | 7,569.02 | 7,588.28 | 2,134.1M |
| 2025-05-12 | 7,599.20 | 7,644.43 | 7,565.85 | 7,613.73 | 2,664.4M |
| 2025-05-08 | 7,480.81 | 7,522.22 | 7,471.25 | 7,488.51 | 1,219.2M |
| 2025-05-07 | 7,456.21 | 7,489.43 | 7,414.92 | 7,461.15 | 2,705.3M |
| 2025-05-06 | 7,337.74 | 7,478.66 | 7,337.74 | 7,464.41 | 3,128.5M |
| 2025-05-05 | 7,438.83 | 7,486.50 | 7,315.24 | 7,322.87 | 4,442.8M |
| 2025-05-02 | 7,521.91 | 7,521.91 | 7,418.79 | 7,423.08 | 1,652.3M |
| 2025-04-30 | 7,639.97 | 7,639.97 | 7,562.42 | 7,578.73 | 5,417.4M |
| 2025-04-29 | 7,794.95 | 7,805.22 | 7,657.86 | 7,660.87 | 7,293.8M |
| 2025-04-28 | 7,799.18 | 7,833.01 | 7,757.18 | 7,799.25 | 5,537.1M |
| 2025-04-25 | 7,780.40 | 7,821.35 | 7,763.27 | 7,787.29 | 3,873.3M |
| 2025-04-24 | 7,777.33 | 7,817.89 | 7,749.18 | 7,765.18 | 4,119.6M |
| 2025-04-23 | 7,766.44 | 7,770.35 | 7,695.43 | 7,760.91 | 2,903.0M |
| 2025-04-22 | 7,789.40 | 7,845.47 | 7,769.22 | 7,800.49 | 4,301.0M |
| 2025-04-21 | 7,735.83 | 7,799.62 | 7,735.54 | 7,767.92 | 2,898.3M |
| 2025-04-18 | 7,770.74 | 7,783.27 | 7,641.66 | 7,722.48 | 3,478.5M |
| 2025-04-17 | 7,732.05 | 7,820.39 | 7,730.51 | 7,766.83 | 3,801.9M |
| 2025-04-16 | 7,626.93 | 7,741.28 | 7,603.58 | 7,733.16 | 3,986.9M |
| 2025-04-15 | 7,653.27 | 7,678.52 | 7,585.61 | 7,621.38 | 2,630.3M |
| 2025-04-14 | 7,716.81 | 7,735.84 | 7,607.50 | 7,654.51 | 4,221.0M |
| 2025-04-11 | 7,635.40 | 7,706.64 | 7,631.43 | 7,686.99 | 4,214.8M |
| 2025-04-10 | 7,463.13 | 7,646.95 | 7,463.13 | 7,573.27 | 5,116.2M |
| 2025-04-09 | 7,526.25 | 7,526.25 | 7,141.99 | 7,288.30 | 8,702.9M |
| 2025-04-08 | 7,535.43 | 7,620.89 | 7,501.76 | 7,547.23 | 5,606.3M |
| 2025-04-07 | 7,443.34 | 7,545.14 | 7,284.64 | 7,462.46 | 11,771.5M |
| 2025-04-04 | 7,790.20 | 7,923.31 | 7,643.40 | 7,692.74 | 10,502.7M |
| 2025-04-03 | 7,945.29 | 8,000.50 | 7,761.73 | 7,764.98 | 10,440.1M |
| 2025-04-02 | 7,984.23 | 8,016.12 | 7,927.66 | 7,939.80 | 9,745.8M |
| 2025-04-01 | 8,019.99 | 8,097.32 | 7,943.93 | 8,012.75 | 15,672.8M |
| 2025-03-31 | 7,982.03 | 8,066.45 | 7,817.87 | 7,966.32 | 7,583.1M |
| 2025-03-28 | 7,998.16 | 8,063.56 | 7,896.14 | 7,983.33 | 9,288.1M |
| 2025-03-27 | 8,134.03 | 8,141.11 | 8,038.29 | 8,045.67 | 8,672.4M |
| 2025-03-26 | 8,226.86 | 8,310.70 | 8,152.45 | 8,159.85 | 7,314.3M |
| 2025-03-25 | 8,260.22 | 8,318.26 | 8,124.16 | 8,187.21 | 7,801.5M |
| 2025-03-24 | 8,420.90 | 8,425.98 | 8,261.52 | 8,264.76 | 9,281.6M |
| 2025-03-21 | 8,367.97 | 8,467.27 | 8,352.96 | 8,363.31 | 16,922.7M |
| 2025-03-20 | 8,320.50 | 8,382.05 | 8,275.93 | 8,373.14 | 7,695.1M |
| 2025-03-19 | 8,286.16 | 8,360.57 | 8,193.88 | 8,322.30 | 5,272.7M |
| 2025-03-18 | 8,390.92 | 8,478.65 | 8,305.96 | 8,310.24 | 4,708.6M |
| 2025-03-17 | 8,243.65 | 8,403.54 | 8,243.08 | 8,379.81 | 6,988.8M |
| 2025-03-14 | 7,996.25 | 8,215.14 | 7,996.25 | 8,214.88 | 6,938.8M |
| 2025-03-13 | 8,070.82 | 8,070.82 | 7,934.32 | 7,987.55 | 5,167.8M |
| 2025-03-12 | 8,150.84 | 8,161.34 | 8,050.83 | 8,075.95 | 3,241.7M |
| 2025-03-11 | 8,244.89 | 8,245.21 | 8,140.22 | 8,158.03 | 3,764.9M |
| 2025-03-10 | 8,197.90 | 8,323.16 | 8,197.90 | 8,250.91 | 3,220.7M |
| 2025-03-07 | 8,267.24 | 8,346.37 | 8,164.92 | 8,197.90 | 5,839.6M |
| 2025-03-06 | 8,341.11 | 8,360.63 | 8,245.48 | 8,260.10 | 4,629.2M |
| 2025-03-05 | 8,308.23 | 8,384.14 | 8,296.45 | 8,353.31 | 5,197.9M |
| 2025-03-04 | 8,119.52 | 8,314.37 | 8,119.52 | 8,303.66 | 4,102.8M |
| 2025-03-03 | 8,146.11 | 8,151.59 | 8,001.72 | 8,114.42 | 5,651.3M |
| 2025-02-28 | 8,221.02 | 8,222.03 | 8,020.04 | 8,168.15 | 9,496.6M |
| 2025-02-27 | 8,368.79 | 8,368.79 | 8,097.57 | 8,250.84 | 5,032.8M |
| 2025-02-26 | 8,499.58 | 8,585.17 | 8,287.15 | 8,374.01 | 9,109.4M |
| 2025-02-25 | 8,506.24 | 8,594.53 | 8,485.12 | 8,487.08 | 6,543.9M |
| 2025-02-24 | 8,490.80 | 8,567.45 | 8,433.46 | 8,484.44 | 8,022.4M |
| 2025-02-21 | 8,420.82 | 8,548.76 | 8,400.40 | 8,470.05 | 5,566.0M |
| 2025-02-20 | 8,297.53 | 8,484.05 | 8,297.31 | 8,395.99 | 7,128.0M |
| 2025-02-19 | 8,186.94 | 8,298.65 | 8,178.33 | 8,272.00 | 3,557.1M |
| 2025-02-18 | 8,243.17 | 8,373.74 | 8,170.54 | 8,170.88 | 6,655.6M |
| 2025-02-17 | 8,075.90 | 8,292.79 | 8,073.12 | 8,248.19 | 7,372.2M |
| 2025-02-14 | 8,071.28 | 8,233.13 | 7,992.34 | 8,049.49 | 9,928.1M |
| 2025-02-13 | 7,976.01 | 8,230.32 | 7,975.78 | 8,055.78 | 6,638.3M |
| 2025-02-12 | 7,929.94 | 8,009.96 | 7,904.86 | 7,911.24 | 4,872.3M |
| 2025-02-11 | 7,935.33 | 7,938.99 | 7,847.51 | 7,913.45 | 6,270.3M |
| 2025-02-10 | 7,855.49 | 7,955.01 | 7,853.37 | 7,935.33 | 4,137.0M |
| 2025-02-07 | 7,862.82 | 7,951.37 | 7,823.18 | 7,850.36 | 3,506.4M |
| 2025-02-06 | 7,705.39 | 7,859.89 | 7,705.39 | 7,852.45 | 3,566.4M |
| 2025-02-05 | 7,764.66 | 7,764.66 | 7,615.08 | 7,705.39 | 3,091.4M |
| 2025-02-04 | 7,719.80 | 7,783.62 | 7,719.35 | 7,764.66 | 1,892.8M |
| 2025-02-03 | 7,749.42 | 7,797.95 | 7,706.39 | 7,712.89 | 2,981.3M |
| 2025-01-31 | 7,803.31 | 7,837.11 | 7,738.77 | 7,749.42 | 3,406.3M |
| 2025-01-30 | 7,725.01 | 7,800.51 | 7,723.11 | 7,792.84 | 3,425.4M |
| 2025-01-29 | 7,670.43 | 7,767.51 | 7,667.97 | 7,725.01 | 3,975.7M |
| 2025-01-28 | 7,597.98 | 7,674.88 | 7,502.96 | 7,670.43 | 4,117.2M |
| 2025-01-27 | 7,673.71 | 7,716.21 | 7,583.60 | 7,600.21 | 3,032.8M |
| 2025-01-24 | 7,695.30 | 7,738.59 | 7,648.65 | 7,676.39 | 3,284.8M |
| 2025-01-23 | 7,617.43 | 7,701.06 | 7,601.21 | 7,656.00 | 2,909.2M |
| 2025-01-22 | 7,595.84 | 7,687.84 | 7,579.46 | 7,663.24 | 3,737.5M |
| 2025-01-21 | 7,521.95 | 7,574.33 | 7,462.36 | 7,548.72 | 3,767.9M |
| 2025-01-20 | 7,632.61 | 7,660.29 | 7,513.15 | 7,555.20 | 6,364.9M |
| 2025-01-17 | 7,493.96 | 7,564.77 | 7,475.24 | 7,548.40 | 6,110.8M |
| 2025-01-16 | 7,486.68 | 7,529.71 | 7,442.21 | 7,484.47 | 6,641.7M |
| 2025-01-15 | 7,420.20 | 7,439.19 | 7,345.56 | 7,366.49 | 3,126.1M |
| 2025-01-14 | 7,377.02 | 7,447.14 | 7,357.73 | 7,426.37 | 5,129.8M |
| 2025-01-13 | 7,507.10 | 7,559.38 | 7,380.92 | 7,415.69 | 7,589.8M |
| 2025-01-10 | 7,291.78 | 7,477.54 | 7,277.54 | 7,413.72 | 5,947.6M |
| 2025-01-09 | 7,513.33 | 7,531.09 | 7,284.34 | 7,291.03 | 7,610.1M |
| 2025-01-08 | 7,553.83 | 7,579.59 | 7,428.00 | 7,512.38 | 6,008.6M |
| 2025-01-06 | 7,370.09 | 7,582.42 | 7,323.15 | 7,539.00 | 4,722.8M |
| 2025-01-03 | 7,372.21 | 7,474.73 | 7,313.27 | 7,382.73 | 5,908.9M |