日本MSCI円建て (MIJP00000PJP)

MIJP00000PJP
🏛️ 日本 →
1,937.92
最終更新: 2025-09-26
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
09:00 1,940.40 1,940.40 1,938.64 1,938.64 0.0K
09:01 1,938.19 1,940.39 1,938.19 1,939.43 0.0K
09:02 1,938.57 1,939.38 1,938.57 1,939.15 0.0K
09:03 1,938.86 1,938.86 1,938.63 1,938.63 0.0K
09:04 1,939.82 1,940.05 1,939.16 1,939.87 0.0K
09:05 1,940.56 1,940.80 1,939.93 1,940.79 0.0K
09:06 1,942.37 1,944.41 1,942.37 1,943.27 0.0K
09:07 1,942.92 1,944.03 1,942.92 1,944.03 0.0K
09:08 1,944.53 1,944.53 1,941.39 1,941.39 0.0K
09:09 1,942.65 1,942.65 1,940.64 1,940.64 0.0K
09:10 1,939.41 1,939.62 1,938.19 1,938.19 0.0K
09:11 1,939.22 1,939.38 1,938.61 1,939.38 0.0K
09:12 1,938.39 1,939.79 1,938.30 1,939.79 0.0K
09:13 1,939.65 1,941.94 1,939.65 1,941.94 0.0K
09:14 1,941.86 1,941.86 1,939.08 1,939.08 0.0K
09:15 1,938.74 1,939.75 1,937.79 1,937.79 0.0K
09:16 1,936.27 1,937.73 1,936.27 1,937.73 0.0K
09:17 1,937.82 1,937.82 1,936.58 1,936.58 0.0K
09:18 1,936.76 1,937.44 1,936.76 1,937.44 0.0K
09:19 1,937.54 1,937.54 1,936.76 1,937.00 0.0K
09:20 1,937.73 1,939.80 1,937.73 1,939.80 0.0K
09:21 1,940.74 1,941.11 1,938.83 1,938.83 0.0K
09:22 1,938.54 1,939.04 1,938.31 1,939.04 0.0K
09:23 1,938.18 1,938.39 1,938.04 1,938.04 0.0K
09:24 1,937.81 1,938.17 1,937.72 1,938.17 0.0K
09:25 1,938.48 1,938.48 1,937.96 1,937.96 0.0K
09:26 1,937.80 1,938.68 1,937.80 1,938.53 0.0K
09:27 1,938.84 1,939.20 1,938.41 1,939.20 0.0K
09:28 1,939.59 1,939.79 1,939.24 1,939.76 0.0K
09:29 1,940.11 1,940.28 1,939.81 1,940.28 0.0K
09:30 1,940.47 1,941.36 1,940.47 1,940.78 0.0K
09:31 1,940.43 1,940.45 1,940.39 1,940.39 0.0K
09:32 1,940.55 1,941.30 1,940.55 1,941.30 0.0K
09:33 1,941.35 1,941.86 1,941.35 1,941.86 0.0K
09:34 1,941.81 1,942.88 1,941.64 1,942.88 0.0K
09:35 1,942.45 1,943.64 1,942.45 1,943.64 0.0K
09:36 1,944.58 1,944.58 1,944.02 1,944.02 0.0K
09:37 1,944.34 1,945.16 1,944.25 1,945.16 0.0K
09:38 1,945.09 1,945.09 1,944.29 1,944.29 0.0K
09:39 1,944.88 1,945.17 1,944.88 1,945.17 0.0K
09:40 1,944.93 1,945.67 1,944.93 1,945.67 0.0K
09:41 1,945.46 1,945.81 1,945.25 1,945.81 0.0K
09:42 1,946.10 1,946.21 1,945.83 1,946.21 0.0K
09:43 1,946.05 1,946.22 1,945.98 1,946.04 0.0K
09:44 1,945.83 1,945.83 1,945.24 1,945.70 0.0K
09:45 1,945.84 1,946.12 1,945.82 1,946.12 0.0K
09:46 1,945.95 1,946.18 1,945.73 1,946.06 0.0K
09:47 1,945.49 1,945.49 1,945.00 1,945.00 0.0K
09:48 1,944.86 1,945.87 1,944.86 1,945.87 0.0K
09:49 1,946.53 1,946.73 1,946.40 1,946.40 0.0K
09:50 1,946.51 1,946.51 1,946.31 1,946.44 0.0K
09:51 1,945.53 1,945.72 1,944.92 1,945.71 0.0K
09:52 1,945.49 1,945.49 1,945.00 1,945.00 0.0K
09:53 1,945.20 1,945.50 1,945.03 1,945.50 0.0K
09:54 1,945.68 1,946.03 1,945.55 1,945.55 0.0K
09:55 1,945.73 1,946.27 1,945.59 1,946.27 0.0K
09:56 1,946.05 1,946.34 1,945.71 1,946.34 0.0K
09:57 1,946.62 1,946.77 1,946.62 1,946.69 0.0K
09:58 1,946.77 1,946.77 1,946.52 1,946.52 0.0K
09:59 1,946.75 1,946.95 1,946.55 1,946.95 0.0K
10:00 1,947.12 1,947.24 1,947.12 1,947.19 0.0K
10:01 1,947.20 1,947.28 1,946.97 1,947.28 0.0K
10:02 1,947.31 1,947.31 1,946.28 1,946.48 0.0K
10:03 1,946.58 1,946.58 1,946.26 1,946.26 0.0K
10:04 1,945.71 1,945.71 1,945.05 1,945.05 0.0K
10:05 1,944.91 1,945.86 1,944.91 1,945.86 0.0K
10:06 1,946.30 1,947.01 1,946.30 1,947.01 0.0K
10:07 1,946.87 1,946.87 1,945.92 1,945.92 0.0K
10:08 1,945.63 1,946.15 1,945.63 1,946.15 0.0K
10:09 1,946.21 1,946.21 1,945.97 1,946.14 0.0K
10:10 1,946.66 1,947.88 1,946.66 1,947.88 0.0K
10:11 1,947.93 1,947.93 1,946.77 1,946.77 0.0K
10:12 1,946.66 1,947.60 1,946.66 1,947.60 0.0K
10:13 1,947.53 1,947.82 1,947.53 1,947.82 0.0K
10:14 1,947.99 1,947.99 1,947.63 1,947.63 0.0K
10:15 1,947.18 1,947.81 1,947.18 1,947.81 0.0K
10:16 1,947.90 1,948.08 1,947.69 1,947.94 0.0K
10:17 1,947.96 1,947.96 1,947.62 1,947.62 0.0K
10:18 1,947.72 1,947.72 1,947.34 1,947.46 0.0K
10:19 1,947.54 1,947.94 1,947.54 1,947.94 0.0K
10:20 1,947.77 1,947.87 1,947.31 1,947.31 0.0K
10:21 1,947.37 1,947.79 1,947.34 1,947.79 0.0K
10:22 1,947.79 1,947.86 1,947.74 1,947.84 0.0K
10:23 1,948.02 1,948.10 1,947.92 1,947.92 0.0K
10:24 1,947.96 1,948.07 1,947.96 1,947.96 0.0K
10:25 1,947.73 1,947.73 1,947.30 1,947.30 0.0K
10:26 1,946.85 1,946.85 1,946.07 1,946.07 0.0K
10:27 1,945.66 1,946.24 1,945.66 1,946.24 0.0K
10:28 1,945.94 1,946.66 1,945.94 1,946.32 0.0K
10:29 1,945.79 1,945.83 1,945.32 1,945.32 0.0K
10:30 1,945.40 1,945.54 1,945.38 1,945.40 0.0K
10:31 1,946.01 1,946.32 1,945.95 1,945.95 0.0K
10:32 1,946.35 1,946.73 1,946.35 1,946.73 0.0K
10:33 1,947.49 1,947.59 1,947.30 1,947.34 0.0K
10:34 1,947.36 1,947.36 1,947.06 1,947.06 0.0K
10:35 1,947.13 1,947.37 1,947.13 1,947.37 0.0K
10:36 1,947.43 1,947.75 1,947.43 1,947.75 0.0K
10:37 1,947.83 1,948.62 1,947.83 1,948.62 0.0K
10:38 1,948.64 1,948.64 1,948.20 1,948.40 0.0K
10:39 1,948.58 1,948.66 1,948.38 1,948.66 0.0K
10:40 1,948.47 1,948.70 1,948.47 1,948.70 0.0K
10:41 1,948.66 1,948.66 1,948.49 1,948.58 0.0K
10:42 1,948.62 1,949.44 1,948.62 1,949.44 0.0K
10:43 1,949.86 1,950.57 1,949.86 1,950.49 0.0K
10:44 1,950.51 1,950.52 1,950.44 1,950.44 0.0K
10:45 1,950.45 1,950.58 1,950.45 1,950.55 0.0K
10:46 1,950.45 1,950.91 1,950.45 1,950.91 0.0K
10:47 1,950.57 1,950.57 1,950.21 1,950.57 0.0K
10:48 1,950.68 1,951.25 1,950.68 1,951.13 0.0K
10:49 1,951.30 1,951.30 1,951.04 1,951.12 0.0K
10:50 1,951.28 1,951.28 1,951.05 1,951.05 0.0K
10:51 1,950.97 1,951.15 1,950.23 1,950.23 0.0K
10:52 1,950.15 1,950.15 1,949.80 1,950.03 0.0K
10:53 1,950.80 1,951.11 1,950.60 1,951.11 0.0K
10:54 1,950.93 1,950.96 1,950.90 1,950.94 0.0K
10:55 1,950.81 1,950.81 1,950.49 1,950.81 0.0K
10:56 1,950.50 1,950.63 1,950.50 1,950.60 0.0K
10:57 1,950.26 1,950.26 1,950.00 1,950.00 0.0K
10:58 1,949.93 1,949.93 1,948.88 1,949.18 0.0K
10:59 1,949.12 1,949.52 1,949.12 1,949.46 0.0K
11:00 1,949.48 1,949.69 1,949.48 1,949.55 0.0K
11:01 1,949.33 1,949.33 1,948.73 1,948.75 0.0K
11:02 1,948.85 1,948.91 1,948.68 1,948.68 0.0K
11:03 1,948.95 1,949.51 1,948.95 1,949.17 0.0K
11:04 1,949.22 1,949.22 1,948.85 1,948.91 0.0K
11:05 1,948.91 1,949.17 1,948.88 1,949.00 0.0K
11:06 1,948.87 1,949.15 1,948.87 1,949.15 0.0K
11:07 1,949.48 1,949.48 1,949.08 1,949.19 0.0K
11:08 1,949.40 1,949.77 1,949.40 1,949.77 0.0K
11:09 1,949.88 1,950.35 1,949.88 1,949.89 0.0K
11:10 1,949.82 1,950.28 1,949.82 1,950.28 0.0K
11:11 1,950.46 1,950.46 1,950.29 1,950.29 0.0K
11:12 1,950.35 1,951.11 1,950.35 1,951.11 0.0K
11:13 1,951.23 1,951.24 1,951.17 1,951.24 0.0K
11:14 1,951.03 1,951.03 1,950.90 1,950.90 0.0K
11:15 1,950.90 1,951.18 1,950.90 1,951.14 0.0K
11:16 1,951.30 1,951.30 1,951.15 1,951.19 0.0K
11:17 1,951.02 1,951.50 1,951.02 1,951.50 0.0K
11:18 1,951.40 1,951.40 1,951.00 1,951.11 0.0K
11:19 1,951.12 1,951.12 1,950.78 1,950.78 0.0K
11:20 1,950.53 1,950.53 1,949.55 1,949.55 0.0K
11:21 1,949.22 1,949.44 1,949.22 1,949.40 0.0K
11:22 1,949.21 1,949.21 1,948.61 1,948.61 0.0K
11:23 1,948.64 1,948.64 1,948.03 1,948.03 0.0K
11:24 1,948.01 1,948.66 1,948.01 1,948.35 0.0K
11:25 1,948.00 1,948.00 1,947.49 1,947.78 0.0K
11:26 1,947.85 1,947.85 1,946.98 1,947.24 0.0K
11:27 1,947.35 1,947.63 1,946.65 1,946.65 0.0K
11:28 1,947.00 1,947.40 1,947.00 1,947.31 0.0K
11:29 1,947.36 1,947.36 1,946.88 1,946.95 0.0K
11:30 1,946.83 1,946.84 1,946.83 1,946.84 0.0K
11:31 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:32 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:33 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:34 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:35 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:36 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:37 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:38 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:39 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:40 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:41 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:42 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:43 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:44 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:45 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:46 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:47 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:48 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:49 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:50 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:51 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:52 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:53 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:54 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:55 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:56 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:57 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:58 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
11:59 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:00 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:01 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:02 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:03 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:04 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:05 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:06 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:07 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:08 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:09 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:10 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:11 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:12 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:13 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:14 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:15 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:16 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:17 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:18 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:19 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:20 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:21 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:22 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:23 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:24 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:25 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:26 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:27 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:28 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:29 1,946.84 1,946.84 1,946.84 1,946.84 0.0K
12:30 1,946.84 1,946.84 1,945.00 1,945.00 0.0K
12:31 1,944.75 1,944.75 1,943.51 1,943.51 0.0K
12:32 1,943.66 1,943.66 1,943.29 1,943.65 0.0K
12:33 1,943.85 1,943.85 1,943.27 1,943.27 0.0K
12:34 1,943.25 1,943.25 1,942.19 1,942.19 0.0K
12:35 1,941.26 1,941.83 1,941.13 1,941.13 0.0K
12:36 1,941.56 1,941.85 1,941.32 1,941.32 0.0K
12:37 1,940.72 1,941.02 1,940.72 1,940.80 0.0K
12:38 1,940.52 1,941.56 1,940.52 1,941.54 0.0K
12:39 1,941.71 1,942.39 1,941.71 1,942.39 0.0K
12:40 1,942.22 1,942.22 1,941.66 1,941.66 0.0K
12:41 1,941.61 1,941.61 1,940.84 1,940.89 0.0K
12:42 1,940.91 1,940.97 1,940.01 1,940.01 0.0K
12:43 1,940.14 1,940.14 1,939.16 1,939.31 0.0K
12:44 1,939.24 1,939.73 1,939.24 1,939.24 0.0K
12:45 1,938.85 1,939.38 1,938.61 1,939.38 0.0K
12:46 1,940.08 1,940.08 1,939.47 1,939.47 0.0K
12:47 1,939.45 1,939.57 1,939.37 1,939.57 0.0K
12:48 1,939.87 1,940.09 1,939.87 1,940.09 0.0K
12:49 1,940.26 1,940.78 1,940.26 1,940.78 0.0K
12:50 1,940.91 1,940.91 1,940.41 1,940.54 0.0K
12:51 1,940.43 1,940.99 1,940.34 1,940.99 0.0K
12:52 1,941.24 1,941.24 1,940.79 1,941.05 0.0K
12:53 1,941.27 1,941.39 1,941.27 1,941.37 0.0K
12:54 1,941.33 1,941.33 1,940.84 1,941.04 0.0K
12:55 1,940.58 1,940.58 1,940.21 1,940.21 0.0K
12:56 1,940.36 1,940.36 1,940.09 1,940.26 0.0K
12:57 1,939.61 1,940.28 1,939.61 1,940.28 0.0K
12:58 1,940.20 1,940.54 1,940.20 1,940.54 0.0K
12:59 1,940.51 1,940.62 1,940.51 1,940.60 0.0K
13:00 1,940.70 1,940.98 1,937.93 1,937.93 0.0K
13:01 1,938.70 1,939.48 1,938.70 1,939.31 0.0K
13:02 1,940.35 1,940.78 1,940.02 1,940.78 0.0K
13:03 1,940.65 1,940.65 1,940.32 1,940.32 0.0K
13:04 1,940.34 1,940.34 1,939.28 1,939.48 0.0K
13:05 1,939.62 1,940.47 1,939.62 1,940.47 0.0K
13:06 1,940.46 1,941.34 1,940.46 1,941.30 0.0K
13:07 1,941.27 1,942.23 1,941.27 1,942.23 0.0K
13:08 1,942.29 1,942.29 1,941.35 1,941.51 0.0K
13:09 1,941.62 1,941.70 1,941.61 1,941.61 0.0K
13:10 1,942.00 1,942.30 1,941.68 1,942.30 0.0K
13:11 1,942.22 1,942.56 1,942.22 1,942.46 0.0K
13:12 1,942.38 1,943.23 1,942.38 1,943.23 0.0K
13:13 1,943.38 1,943.38 1,942.79 1,942.79 0.0K
13:14 1,942.98 1,943.60 1,942.98 1,943.60 0.0K
13:15 1,943.70 1,943.85 1,943.37 1,943.37 0.0K
13:16 1,943.56 1,943.85 1,943.56 1,943.85 0.0K
13:17 1,943.76 1,943.76 1,943.36 1,943.36 0.0K
13:18 1,943.48 1,943.58 1,943.33 1,943.58 0.0K
13:19 1,943.57 1,943.85 1,943.57 1,943.75 0.0K
13:20 1,943.88 1,943.88 1,943.80 1,943.80 0.0K
13:21 1,943.60 1,943.60 1,943.00 1,943.00 0.0K
13:22 1,943.18 1,943.44 1,943.13 1,943.44 0.0K
13:23 1,943.45 1,943.45 1,942.85 1,942.85 0.0K
13:24 1,942.96 1,943.14 1,942.96 1,943.12 0.0K
13:25 1,943.11 1,943.23 1,942.74 1,942.74 0.0K
13:26 1,942.52 1,942.52 1,942.24 1,942.24 0.0K
13:27 1,942.24 1,942.24 1,941.76 1,941.76 0.0K
13:28 1,941.66 1,941.69 1,941.31 1,941.31 0.0K
13:29 1,941.03 1,941.03 1,940.49 1,940.49 0.0K
13:30 1,940.53 1,940.53 1,940.08 1,940.10 0.0K
13:31 1,939.96 1,940.03 1,939.51 1,939.51 0.0K
13:32 1,939.39 1,939.71 1,939.39 1,939.71 0.0K
13:33 1,939.80 1,939.80 1,938.64 1,938.64 0.0K
13:34 1,938.64 1,939.12 1,938.64 1,939.12 0.0K
13:35 1,939.29 1,940.14 1,939.29 1,940.14 0.0K
13:36 1,940.22 1,940.59 1,940.22 1,940.37 0.0K
13:37 1,940.44 1,940.44 1,940.31 1,940.35 0.0K
13:38 1,940.27 1,940.49 1,940.16 1,940.49 0.0K
13:39 1,940.37 1,940.51 1,940.33 1,940.41 0.0K
13:40 1,940.49 1,940.60 1,940.47 1,940.60 0.0K
13:41 1,941.13 1,941.13 1,940.84 1,941.01 0.0K
13:42 1,941.04 1,941.20 1,941.00 1,941.20 0.0K
13:43 1,941.15 1,941.22 1,941.10 1,941.22 0.0K
13:44 1,941.25 1,941.40 1,941.25 1,941.36 0.0K
13:45 1,941.14 1,941.32 1,941.07 1,941.32 0.0K
13:46 1,941.20 1,941.24 1,940.86 1,940.99 0.0K
13:47 1,940.91 1,940.91 1,940.62 1,940.62 0.0K
13:48 1,940.71 1,940.71 1,940.61 1,940.62 0.0K
13:49 1,940.52 1,940.52 1,939.87 1,939.87 0.0K
13:50 1,939.87 1,940.39 1,939.87 1,940.39 0.0K
13:51 1,940.20 1,940.26 1,939.94 1,939.94 0.0K
13:52 1,940.33 1,940.39 1,940.22 1,940.39 0.0K
13:53 1,940.35 1,940.35 1,940.21 1,940.35 0.0K
13:54 1,940.32 1,940.44 1,939.99 1,939.99 0.0K
13:55 1,940.04 1,940.04 1,939.41 1,939.41 0.0K
13:56 1,939.38 1,939.52 1,939.36 1,939.36 0.0K
13:57 1,939.28 1,939.56 1,939.18 1,939.18 0.0K
13:58 1,939.09 1,939.09 1,938.31 1,938.31 0.0K
13:59 1,938.12 1,938.12 1,937.81 1,937.92 0.0K
14:00 1,938.12 1,938.12 1,937.21 1,937.43 0.0K
14:01 1,937.63 1,937.91 1,937.63 1,937.91 0.0K
14:02 1,938.18 1,939.08 1,938.18 1,939.08 0.0K
14:03 1,939.05 1,939.73 1,939.05 1,939.73 0.0K
14:04 1,939.82 1,939.82 1,939.28 1,939.55 0.0K
14:05 1,939.67 1,939.93 1,939.67 1,939.85 0.0K
14:06 1,939.88 1,940.00 1,939.84 1,940.00 0.0K
14:07 1,940.08 1,940.08 1,939.79 1,939.87 0.0K
14:08 1,939.80 1,939.89 1,939.80 1,939.89 0.0K
14:09 1,939.90 1,939.90 1,939.45 1,939.45 0.0K
14:10 1,939.60 1,940.25 1,939.60 1,940.25 0.0K
14:11 1,940.48 1,941.14 1,940.48 1,941.14 0.0K
14:12 1,941.32 1,941.59 1,941.32 1,941.59 0.0K
14:13 1,941.61 1,941.80 1,941.24 1,941.24 0.0K
14:14 1,941.18 1,941.22 1,941.15 1,941.22 0.0K
14:15 1,941.11 1,941.11 1,940.82 1,940.87 0.0K
14:16 1,940.82 1,940.92 1,940.79 1,940.85 0.0K
14:17 1,940.94 1,940.94 1,940.02 1,940.02 0.0K
14:18 1,940.02 1,940.10 1,940.02 1,940.03 0.0K
14:19 1,940.07 1,940.07 1,939.79 1,939.79 0.0K
14:20 1,939.76 1,939.76 1,939.41 1,939.48 0.0K
14:21 1,939.44 1,939.44 1,939.35 1,939.35 0.0K
14:22 1,939.22 1,939.33 1,939.18 1,939.33 0.0K
14:23 1,939.22 1,939.24 1,939.17 1,939.17 0.0K
14:24 1,938.84 1,938.95 1,938.84 1,938.95 0.0K
14:25 1,939.20 1,939.20 1,938.91 1,938.91 0.0K
14:26 1,939.03 1,939.28 1,939.03 1,939.28 0.0K
14:27 1,939.47 1,939.57 1,939.37 1,939.37 0.0K
14:28 1,939.27 1,939.27 1,939.18 1,939.18 0.0K
14:29 1,939.21 1,939.33 1,939.21 1,939.33 0.0K
14:30 1,939.21 1,939.64 1,939.21 1,939.48 0.0K
14:31 1,939.87 1,939.89 1,939.35 1,939.35 0.0K
14:32 1,939.36 1,939.36 1,939.02 1,939.02 0.0K
14:33 1,939.05 1,939.05 1,938.67 1,938.67 0.0K
14:34 1,938.75 1,938.75 1,937.87 1,937.87 0.0K
14:35 1,938.46 1,938.46 1,937.54 1,937.54 0.0K
14:36 1,937.16 1,937.16 1,936.05 1,936.05 0.0K
14:37 1,936.68 1,936.68 1,936.41 1,936.46 0.0K
14:38 1,936.97 1,937.78 1,936.97 1,937.47 0.0K
14:39 1,937.67 1,937.81 1,937.67 1,937.76 0.0K
14:40 1,937.96 1,938.19 1,937.94 1,938.19 0.0K
14:41 1,938.03 1,938.03 1,937.82 1,937.82 0.0K
14:42 1,937.76 1,938.01 1,937.76 1,937.88 0.0K
14:43 1,938.03 1,938.61 1,938.03 1,938.53 0.0K
14:44 1,938.46 1,938.46 1,937.85 1,937.85 0.0K
14:45 1,937.92 1,938.52 1,937.92 1,938.52 0.0K
14:46 1,938.54 1,939.05 1,938.54 1,939.04 0.0K
14:47 1,938.79 1,939.40 1,938.79 1,939.23 0.0K
14:48 1,939.52 1,939.52 1,939.33 1,939.39 0.0K
14:49 1,939.36 1,939.36 1,939.11 1,939.11 0.0K
14:50 1,939.01 1,939.02 1,938.78 1,938.78 0.0K
14:51 1,938.69 1,938.69 1,937.64 1,937.70 0.0K
14:52 1,937.21 1,937.21 1,936.93 1,937.08 0.0K
14:53 1,937.42 1,937.42 1,936.79 1,936.79 0.0K
14:54 1,936.86 1,937.08 1,936.68 1,937.08 0.0K
14:55 1,937.46 1,938.23 1,937.46 1,938.03 0.0K
14:56 1,938.05 1,938.06 1,937.84 1,938.06 0.0K
14:57 1,938.22 1,938.22 1,937.76 1,937.76 0.0K
14:58 1,937.76 1,938.94 1,937.76 1,938.94 0.0K
14:59 1,939.10 1,940.18 1,939.10 1,939.47 0.0K
15:00 1,938.90 1,939.13 1,938.42 1,938.93 0.0K
15:01 1,938.89 1,939.45 1,938.89 1,939.45 0.0K
15:02 1,939.37 1,939.77 1,939.27 1,939.68 0.0K
15:03 1,939.66 1,939.66 1,939.15 1,939.15 0.0K
15:04 1,939.10 1,939.10 1,938.81 1,938.81 0.0K
15:05 1,938.53 1,938.73 1,938.53 1,938.73 0.0K
15:06 1,938.43 1,938.43 1,937.98 1,938.01 0.0K
15:07 1,937.91 1,937.91 1,937.27 1,937.67 0.0K
15:08 1,938.01 1,938.01 1,937.41 1,937.41 0.0K
15:09 1,937.38 1,937.46 1,937.33 1,937.33 0.0K
15:10 1,937.46 1,937.46 1,937.27 1,937.27 0.0K
15:11 1,936.81 1,936.81 1,936.46 1,936.57 0.0K
15:12 1,936.80 1,937.27 1,936.80 1,937.14 0.0K
15:13 1,937.59 1,938.38 1,937.59 1,938.38 0.0K
15:14 1,938.15 1,938.18 1,938.02 1,938.02 0.0K
15:15 1,937.99 1,937.99 1,937.23 1,937.23 0.0K
15:16 1,937.19 1,938.84 1,937.19 1,938.64 0.0K
15:17 1,938.69 1,939.12 1,938.69 1,938.96 0.0K
15:18 1,939.10 1,940.02 1,939.10 1,940.02 0.0K
15:19 1,940.63 1,940.79 1,940.52 1,940.63 0.0K
15:20 1,940.82 1,942.72 1,940.82 1,942.72 0.0K
15:21 1,943.13 1,943.35 1,942.99 1,943.35 0.0K
15:22 1,943.81 1,943.81 1,943.20 1,943.38 0.0K
15:23 1,943.27 1,943.91 1,943.26 1,943.49 0.0K
15:24 1,942.96 1,942.96 1,941.09 1,941.09 0.0K
15:25 1,940.38 1,940.38 1,940.35 1,940.35 0.0K
15:26 1,940.35 1,940.35 1,940.35 1,940.35 0.0K
15:27 1,940.35 1,940.35 1,940.35 1,940.35 0.0K
15:28 1,940.35 1,940.35 1,940.35 1,940.35 0.0K
15:29 1,940.35 1,940.35 1,940.35 1,940.35 0.0K
15:30 1,940.35 1,940.35 1,937.92 1,937.92 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 1,940.40 1,951.50 1,936.05 1,937.92 0.0M
2025-09-25 1,945.62 1,945.70 1,932.27 1,939.99 0.0M
2025-09-24 1,928.45 1,933.88 1,914.18 1,931.96 0.0M
2025-09-22 1,920.31 1,935.02 1,920.31 1,924.58 0.0M
2025-09-19 1,927.69 1,940.94 1,900.33 1,914.69 0.0M
2025-09-18 1,916.46 1,928.80 1,908.09 1,921.46 0.0M
2025-09-17 1,914.53 1,921.07 1,905.22 1,913.05 0.0M
2025-09-16 1,924.51 1,934.13 1,916.71 1,925.16 0.0M
2025-09-12 1,919.68 1,926.47 1,915.43 1,920.86 0.0M
2025-09-11 1,901.44 1,913.35 1,899.68 1,911.88 0.0M
2025-09-10 1,893.65 1,908.01 1,893.14 1,906.79 0.0M
2025-09-09 1,912.78 1,920.49 1,892.83 1,893.54 0.0M
2025-09-08 1,891.50 1,911.55 1,890.27 1,904.79 0.0M
2025-09-05 1,878.70 1,888.82 1,873.06 1,883.90 0.0M
2025-09-04 1,850.11 1,868.17 1,850.11 1,867.36 0.0M
2025-09-03 1,864.88 1,865.95 1,841.64 1,845.67 0.0M
2025-09-02 1,861.58 1,871.97 1,858.95 1,869.74 0.0M
2025-09-01 1,860.25 1,868.99 1,846.84 1,857.70 0.0M
2025-08-29 1,871.56 1,873.12 1,864.43 1,868.16 0.0M
2025-08-28 1,859.63 1,878.19 1,857.38 1,878.00 0.0M
2025-08-27 1,865.78 1,867.62 1,857.77 1,864.56 0.0M
2025-08-26 1,881.59 1,884.43 1,862.15 1,866.85 0.0M
2025-08-25 1,896.78 1,903.25 1,884.16 1,889.22 0.0M
2025-08-22 1,879.23 1,888.22 1,871.93 1,885.90 0.0M
2025-08-21 1,885.45 1,885.96 1,871.37 1,875.11 0.0M
2025-08-20 1,901.07 1,901.64 1,882.20 1,887.14 0.0M
2025-08-19 1,910.20 1,910.20 1,894.52 1,900.00 0.0M
2025-08-18 1,900.44 1,911.60 1,899.19 1,905.21 0.0M
2025-08-15 1,873.40 1,898.40 1,873.40 1,897.97 0.0M
2025-08-14 1,877.86 1,877.86 1,860.45 1,862.38 0.0M
2025-08-13 1,878.30 1,892.72 1,876.80 1,885.31 0.0M
2025-08-12 1,843.27 1,878.65 1,843.27 1,867.76 0.0M
2025-08-08 1,814.22 1,848.32 1,814.22 1,837.02 0.0M
2025-08-07 1,796.51 1,814.98 1,796.51 1,811.62 0.0M
2025-08-06 1,780.14 1,801.24 1,780.14 1,798.20 0.0M
2025-08-05 1,771.67 1,783.60 1,770.26 1,779.59 0.0M
2025-08-04 1,783.04 1,783.04 1,749.74 1,767.38 0.0M
2025-08-01 1,795.58 1,800.26 1,785.34 1,790.64 0.0M
2025-07-31 1,780.03 1,792.68 1,776.80 1,790.73 0.0M
2025-07-30 1,770.62 1,776.53 1,767.74 1,776.20 0.0M
2025-07-29 1,774.73 1,774.73 1,765.58 1,769.88 0.0M
2025-07-28 1,801.96 1,801.96 1,785.54 1,785.68 0.0M
2025-07-25 1,811.05 1,815.84 1,797.09 1,800.16 0.0M
2025-07-24 1,798.74 1,826.55 1,796.71 1,819.74 0.0M
2025-07-23 1,734.68 1,793.33 1,731.11 1,785.70 0.0M
2025-07-22 1,724.03 1,740.79 1,713.54 1,723.31 0.0M
2025-07-18 1,732.12 1,732.12 1,720.14 1,721.66 0.0M
2025-07-17 1,711.09 1,725.74 1,708.40 1,725.06 0.0M
2025-07-16 1,717.67 1,719.24 1,708.71 1,712.96 0.0M
2025-07-15 1,719.47 1,723.99 1,711.49 1,716.88 0.0M
2025-07-14 1,709.53 1,720.39 1,705.51 1,713.92 0.0M
2025-07-11 1,716.01 1,725.58 1,709.03 1,714.85 0.0M
2025-07-10 1,714.27 1,714.27 1,702.11 1,708.97 0.0M
2025-07-09 1,722.14 1,723.60 1,713.51 1,719.41 0.0M
2025-07-08 1,708.44 1,717.23 1,707.38 1,713.76 0.0M
2025-07-07 1,723.14 1,724.10 1,709.40 1,712.27 0.0M
2025-07-04 1,734.00 1,734.67 1,718.33 1,723.81 0.0M
2025-07-03 1,721.18 1,724.94 1,715.84 1,724.94 0.0M
2025-07-02 1,724.56 1,728.42 1,713.79 1,722.55 0.0M
2025-07-01 1,740.59 1,740.59 1,722.95 1,727.53 0.0M
2025-06-30 1,745.85 1,753.67 1,737.55 1,743.27 0.0M
2025-06-27 1,718.78 1,737.95 1,717.34 1,734.88 0.0M
2025-06-26 1,695.40 1,710.97 1,695.07 1,710.32 0.0M
2025-06-25 1,699.84 1,699.84 1,687.29 1,695.78 0.0M
2025-06-24 1,694.67 1,706.28 1,691.50 1,695.27 0.0M
2025-06-23 1,683.77 1,683.77 1,673.02 1,681.45 0.0M
2025-06-20 1,698.28 1,704.18 1,688.21 1,688.21 0.0M
2025-06-19 1,713.27 1,713.27 1,699.10 1,701.78 0.0M
2025-06-18 1,693.47 1,715.16 1,693.12 1,714.74 0.0M
2025-06-17 1,694.70 1,700.72 1,693.57 1,700.34 0.0M
2025-06-16 1,690.54 1,698.48 1,687.07 1,694.48 0.0M
2025-06-13 1,693.83 1,695.21 1,671.87 1,681.16 0.0M
2025-06-12 1,703.50 1,705.25 1,693.23 1,698.50 0.0M
2025-06-11 1,707.54 1,709.65 1,699.34 1,702.69 0.0M
2025-06-10 1,706.46 1,713.11 1,698.82 1,703.05 0.0M
2025-06-09 1,700.54 1,705.83 1,700.08 1,702.02 0.0M
2025-06-06 1,684.68 1,693.05 1,684.09 1,690.29 0.0M
2025-06-05 1,690.72 1,691.06 1,679.28 1,681.14 0.0M
2025-06-04 1,697.24 1,707.50 1,696.74 1,700.83 0.0M
2025-06-03 1,698.54 1,702.34 1,691.77 1,691.77 0.0M
2025-06-02 1,704.81 1,704.81 1,689.29 1,696.47 0.0M
2025-05-30 1,710.96 1,719.89 1,698.22 1,714.03 0.0M
2025-05-29 1,702.69 1,725.80 1,702.69 1,724.11 0.0M
2025-05-28 1,708.52 1,712.80 1,693.52 1,693.52 0.0M
2025-05-27 1,681.34 1,696.21 1,678.57 1,694.10 0.0M
2025-05-26 1,674.57 1,684.24 1,672.68 1,682.83 0.0M
2025-05-23 1,664.01 1,677.47 1,664.01 1,672.01 0.0M
2025-05-22 1,666.11 1,666.11 1,654.60 1,659.85 0.0M
2025-05-21 1,683.38 1,684.63 1,669.73 1,670.80 0.0M
2025-05-20 1,681.54 1,689.32 1,672.50 1,676.40 0.0M
2025-05-19 1,671.66 1,677.85 1,668.21 1,672.80 0.0M
2025-05-16 1,679.69 1,680.07 1,666.46 1,675.61 0.0M
2025-05-15 1,685.86 1,687.02 1,670.94 1,675.92 0.0M
2025-05-14 1,698.18 1,698.18 1,675.91 1,693.01 0.0M
2025-05-13 1,682.15 1,711.36 1,681.99 1,698.42 0.0M
2025-05-12 1,681.98 1,682.65 1,665.51 1,675.83 0.0M
2025-05-09 1,661.51 1,675.75 1,660.12 1,672.91 0.0M
2025-05-08 1,652.41 1,654.70 1,636.78 1,651.08 0.0M
2025-05-07 1,648.41 1,655.88 1,644.70 1,650.27 0.0M
2025-05-02 1,639.84 1,657.49 1,639.84 1,646.30 0.0M
2025-05-01 1,631.84 1,642.88 1,625.33 1,639.77 0.0M
2025-04-30 1,625.04 1,633.44 1,621.19 1,629.17 0.0M
2025-04-28 1,614.68 1,628.66 1,612.60 1,618.51 0.0M
2025-04-25 1,586.48 1,610.66 1,585.85 1,604.48 0.0M
2025-04-24 1,575.31 1,589.29 1,575.31 1,579.16 0.0M
2025-04-23 1,535.29 1,575.17 1,535.29 1,570.09 0.0M
2025-04-22 1,528.57 1,537.89 1,527.93 1,534.36 0.0M
2025-04-21 1,545.70 1,548.73 1,530.79 1,534.72 0.0M
2025-04-18 1,544.52 1,557.43 1,535.43 1,556.01 0.0M
2025-04-17 1,517.58 1,540.32 1,517.36 1,540.32 0.0M
2025-04-16 1,532.19 1,536.97 1,505.92 1,519.22 0.0M
2025-04-15 1,527.22 1,539.04 1,526.06 1,530.21 0.0M
2025-04-14 1,514.10 1,530.64 1,511.64 1,511.64 0.0M
2025-04-11 1,549.24 1,549.66 1,460.18 1,498.45 0.0M
2025-04-10 1,428.67 1,553.72 1,428.33 1,550.74 0.0M
2025-04-09 1,474.83 1,475.85 1,409.62 1,427.75 0.0M
2025-04-08 1,395.64 1,495.20 1,395.64 1,482.77 0.0M
2025-04-07 1,513.57 1,513.57 1,379.20 1,392.63 0.0M
2025-04-04 1,563.49 1,563.78 1,486.16 1,513.91 0.0M
2025-04-03 1,618.96 1,619.08 1,550.08 1,566.81 0.0M
2025-04-02 1,627.99 1,627.99 1,607.12 1,621.14 0.0M
2025-04-01 1,638.12 1,648.24 1,621.78 1,626.34 0.0M
2025-03-31 1,680.58 1,680.58 1,618.21 1,623.25 0.0M
2025-03-28 1,706.02 1,706.33 1,678.01 1,687.44 0.0M
2025-03-27 1,717.71 1,724.08 1,706.07 1,724.08 0.0M
2025-03-26 1,722.84 1,730.08 1,716.12 1,724.21 0.0M
2025-03-25 1,720.04 1,728.82 1,709.25 1,714.01 0.0M
2025-03-24 1,719.99 1,722.63 1,709.85 1,709.85 0.0M
2025-03-21 1,707.48 1,726.43 1,707.48 1,717.60 0.0M
2025-03-19 1,710.61 1,723.92 1,709.11 1,711.89 0.0M
2025-03-18 1,697.08 1,711.32 1,697.08 1,705.21 0.0M
2025-03-17 1,670.78 1,687.32 1,670.78 1,681.35 0.0M
2025-03-14 1,648.28 1,666.53 1,643.12 1,661.28 0.0M
2025-03-13 1,656.99 1,669.19 1,650.23 1,650.58 0.0M
2025-03-12 1,636.08 1,655.33 1,636.08 1,649.17 0.0M
2025-03-11 1,650.84 1,650.84 1,602.43 1,635.06 0.0M
2025-03-10 1,660.03 1,663.24 1,648.55 1,654.16 0.0M
2025-03-07 1,680.71 1,681.79 1,653.50 1,658.23 0.0M
2025-03-06 1,677.34 1,692.74 1,677.34 1,689.32 0.0M
2025-03-05 1,665.60 1,675.36 1,657.09 1,668.86 0.0M
2025-03-04 1,673.28 1,674.62 1,648.59 1,665.13 0.0M
2025-03-03 1,661.74 1,679.00 1,660.28 1,678.52 0.0M
2025-02-28 1,675.05 1,677.12 1,639.02 1,648.14 0.0M
2025-02-27 1,676.21 1,686.02 1,672.72 1,685.10 0.0M
2025-02-26 1,674.84 1,675.85 1,657.37 1,673.17 0.0M
2025-02-25 1,680.25 1,684.52 1,670.87 1,678.19 0.0M
2025-02-21 1,679.27 1,688.83 1,675.62 1,686.30 0.0M
2025-02-20 1,694.19 1,697.74 1,676.66 1,684.83 0.0M
2025-02-19 1,709.25 1,713.92 1,698.62 1,705.07 0.0M
2025-02-18 1,706.93 1,720.34 1,705.04 1,710.58 0.0M
2025-02-17 1,696.66 1,707.17 1,694.77 1,705.58 0.0M
2025-02-14 1,703.35 1,707.77 1,697.72 1,698.44 0.0M
2025-02-13 1,690.08 1,705.68 1,688.26 1,701.59 0.0M
2025-02-12 1,681.98 1,684.70 1,672.01 1,679.86 0.0M
2025-02-10 1,681.04 1,683.87 1,675.77 1,679.62 0.0M
2025-02-07 1,688.85 1,690.74 1,677.87 1,683.67 0.0M
2025-02-06 1,696.27 1,706.25 1,690.74 1,693.93 0.0M
2025-02-05 1,692.77 1,706.23 1,683.30 1,691.19 0.0M
2025-02-04 1,683.65 1,699.46 1,678.42 1,685.74 0.0M
2025-02-03 1,703.54 1,704.01 1,668.96 1,673.02 0.0M
2025-01-31 1,708.88 1,721.66 1,706.07 1,717.23 0.0M
2025-01-30 1,704.51 1,714.22 1,703.34 1,711.55 0.0M
2025-01-29 1,703.08 1,711.92 1,701.96 1,709.61 0.0M
2025-01-28 1,698.13 1,708.71 1,683.12 1,696.48 0.0M
2025-01-27 1,708.95 1,717.75 1,697.34 1,699.81 0.0M
2025-01-24 1,702.39 1,712.12 1,692.09 1,698.06 0.0M
2025-01-23 1,690.23 1,702.82 1,687.96 1,699.56 0.0M
2025-01-22 1,682.73 1,691.17 1,682.30 1,688.46 0.0M
2025-01-21 1,681.74 1,684.06 1,659.19 1,671.84 0.0M
2025-01-20 1,660.11 1,677.23 1,660.11 1,670.97 0.0M
2025-01-17 1,651.16 1,651.21 1,631.41 1,649.78 0.0M
2025-01-16 1,665.07 1,675.03 1,654.59 1,656.62 0.0M
2025-01-15 1,662.71 1,669.24 1,653.44 1,658.34 0.0M
2025-01-14 1,672.27 1,674.17 1,645.26 1,652.73 0.0M
2025-01-10 1,687.88 1,689.51 1,672.90 1,672.90 0.0M
2025-01-09 1,705.94 1,706.76 1,683.14 1,688.64 0.0M
2025-01-08 1,714.86 1,714.99 1,703.95 1,710.70 0.0M
2025-01-07 1,703.58 1,727.60 1,701.40 1,721.05 0.0M
2025-01-06 1,716.67 1,719.21 1,691.76 1,698.18 0.0M