MSCI Taiwan (MSCITW)

MSCITW
🏛️ 台湾 →
1,102.89
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 1,094.76 1,100.82 1,094.76 1,100.82 0.0K
09:01 1,100.85 1,100.85 1,098.71 1,100.79 0.0K
09:02 1,100.65 1,100.90 1,098.26 1,100.90 0.0K
09:03 1,101.21 1,101.21 1,098.26 1,098.26 0.0K
09:04 1,100.64 1,100.64 1,098.21 1,100.55 0.0K
09:05 1,098.32 1,100.94 1,098.30 1,100.94 0.0K
09:06 1,098.52 1,100.90 1,098.50 1,098.56 0.0K
09:07 1,098.60 1,101.07 1,098.50 1,098.50 0.0K
09:08 1,098.33 1,100.77 1,098.33 1,100.77 0.0K
09:09 1,098.49 1,100.72 1,098.38 1,098.45 0.0K
09:10 1,098.36 1,100.96 1,098.36 1,098.50 0.0K
09:11 1,098.48 1,100.92 1,098.41 1,100.79 0.0K
09:12 1,100.94 1,100.94 1,098.46 1,098.46 0.0K
09:13 1,098.52 1,098.60 1,098.52 1,098.53 0.0K
09:14 1,098.61 1,098.64 1,098.61 1,098.63 0.0K
09:15 1,101.02 1,101.02 1,098.62 1,100.94 0.0K
09:16 1,098.55 1,100.60 1,098.50 1,100.60 0.0K
09:17 1,100.65 1,100.65 1,098.32 1,098.40 0.0K
09:18 1,098.55 1,098.55 1,098.13 1,098.13 0.0K
09:19 1,098.07 1,098.24 1,098.07 1,098.24 0.0K
09:20 1,098.43 1,098.72 1,098.43 1,098.54 0.0K
09:21 1,100.96 1,100.96 1,098.50 1,098.59 0.0K
09:22 1,101.04 1,101.15 1,098.47 1,101.15 0.0K
09:23 1,101.33 1,101.33 1,098.89 1,098.89 0.0K
09:24 1,098.85 1,098.85 1,098.61 1,098.61 0.0K
09:25 1,098.80 1,100.92 1,098.51 1,098.55 0.0K
09:26 1,100.94 1,101.06 1,098.65 1,098.65 0.0K
09:27 1,098.54 1,098.68 1,098.54 1,098.59 0.0K
09:28 1,098.64 1,098.87 1,098.64 1,098.87 0.0K
09:29 1,098.75 1,101.42 1,098.75 1,101.31 0.0K
09:30 1,101.60 1,101.60 1,098.54 1,100.81 0.0K
09:31 1,101.01 1,101.01 1,098.42 1,100.74 0.0K
09:32 1,098.31 1,100.93 1,098.31 1,098.46 0.0K
09:33 1,100.84 1,101.01 1,098.63 1,101.01 0.0K
09:34 1,100.89 1,100.89 1,098.51 1,098.74 0.0K
09:35 1,101.06 1,101.06 1,098.80 1,098.81 0.0K
09:36 1,098.84 1,101.29 1,098.74 1,101.12 0.0K
09:37 1,098.68 1,101.22 1,098.52 1,098.52 0.0K
09:38 1,098.48 1,100.85 1,098.43 1,098.43 0.0K
09:39 1,100.82 1,100.82 1,100.45 1,100.45 0.0K
09:40 1,098.10 1,098.15 1,098.02 1,098.09 0.0K
09:41 1,097.99 1,100.56 1,097.94 1,100.56 0.0K
09:42 1,098.06 1,100.50 1,098.06 1,100.50 0.0K
09:43 1,100.44 1,100.54 1,098.25 1,098.25 0.0K
09:44 1,098.25 1,100.56 1,098.24 1,100.56 0.0K
09:45 1,100.48 1,100.62 1,100.29 1,100.29 0.0K
09:46 1,097.84 1,100.29 1,097.77 1,100.29 0.0K
09:47 1,100.33 1,100.33 1,097.82 1,097.82 0.0K
09:48 1,100.23 1,100.25 1,097.84 1,100.15 0.0K
09:49 1,097.88 1,097.88 1,097.68 1,097.78 0.0K
09:50 1,097.80 1,100.25 1,097.80 1,100.25 0.0K
09:51 1,097.84 1,100.12 1,097.72 1,097.74 0.0K
09:52 1,097.81 1,100.09 1,097.71 1,100.09 0.0K
09:53 1,097.68 1,097.82 1,097.68 1,097.73 0.0K
09:54 1,097.77 1,100.27 1,097.72 1,097.84 0.0K
09:55 1,097.98 1,100.27 1,097.96 1,100.23 0.0K
09:56 1,097.87 1,102.69 1,097.87 1,102.58 0.0K
09:57 1,102.66 1,102.75 1,102.61 1,102.62 0.0K
09:58 1,102.64 1,102.74 1,102.51 1,102.61 0.0K
09:59 1,102.56 1,102.64 1,102.56 1,102.62 0.0K
10:00 1,102.97 1,103.09 1,102.87 1,103.04 0.0K
10:01 1,103.07 1,103.11 1,103.03 1,103.03 0.0K
10:02 1,103.01 1,103.12 1,102.94 1,103.12 0.0K
10:03 1,103.04 1,103.04 1,102.92 1,102.92 0.0K
10:04 1,102.89 1,103.10 1,102.89 1,103.10 0.0K
10:05 1,103.02 1,103.02 1,102.98 1,102.98 0.0K
10:06 1,102.96 1,103.14 1,102.96 1,103.14 0.0K
10:07 1,103.05 1,103.08 1,102.97 1,102.97 0.0K
10:08 1,102.97 1,103.09 1,102.90 1,102.90 0.0K
10:09 1,102.96 1,103.19 1,102.92 1,102.92 0.0K
10:10 1,102.92 1,103.05 1,102.90 1,103.04 0.0K
10:11 1,102.88 1,103.00 1,102.76 1,102.94 0.0K
10:12 1,102.90 1,105.24 1,102.73 1,102.73 0.0K
10:13 1,102.56 1,105.11 1,102.56 1,104.96 0.0K
10:14 1,102.54 1,102.56 1,102.50 1,102.54 0.0K
10:15 1,102.69 1,105.07 1,102.69 1,102.70 0.0K
10:16 1,102.82 1,102.82 1,102.54 1,102.68 0.0K
10:17 1,102.59 1,102.66 1,102.53 1,102.53 0.0K
10:18 1,102.55 1,105.09 1,102.49 1,102.59 0.0K
10:19 1,102.53 1,104.92 1,102.48 1,102.57 0.0K
10:20 1,104.93 1,104.93 1,102.47 1,102.47 0.0K
10:21 1,104.80 1,104.80 1,102.45 1,102.73 0.0K
10:22 1,102.51 1,104.96 1,102.45 1,102.45 0.0K
10:23 1,102.47 1,102.47 1,102.32 1,102.32 0.0K
10:24 1,102.33 1,104.79 1,102.33 1,104.79 0.0K
10:25 1,102.24 1,104.84 1,102.24 1,102.62 0.0K
10:26 1,102.43 1,104.91 1,102.42 1,104.91 0.0K
10:27 1,104.64 1,104.89 1,102.45 1,104.87 0.0K
10:28 1,104.56 1,104.70 1,104.56 1,104.63 0.0K
10:29 1,104.62 1,104.91 1,102.29 1,104.91 0.0K
10:30 1,104.78 1,104.97 1,104.72 1,104.97 0.0K
10:31 1,102.47 1,104.66 1,102.23 1,102.23 0.0K
10:32 1,104.64 1,104.93 1,102.42 1,104.65 0.0K
10:33 1,104.56 1,104.67 1,102.24 1,102.24 0.0K
10:34 1,102.13 1,104.72 1,102.13 1,104.72 0.0K
10:35 1,104.64 1,104.65 1,102.10 1,104.65 0.0K
10:36 1,104.51 1,104.71 1,104.51 1,104.67 0.0K
10:37 1,104.59 1,106.93 1,104.59 1,106.93 0.0K
10:38 1,107.11 1,107.11 1,106.99 1,107.04 0.0K
10:39 1,106.90 1,106.90 1,104.53 1,104.53 0.0K
10:40 1,104.53 1,107.10 1,104.53 1,106.96 0.0K
10:41 1,107.07 1,107.07 1,104.51 1,106.94 0.0K
10:42 1,104.54 1,107.10 1,104.54 1,104.58 0.0K
10:43 1,106.91 1,106.91 1,104.56 1,104.58 0.0K
10:44 1,106.92 1,106.92 1,104.61 1,106.88 0.0K
10:45 1,106.80 1,107.01 1,104.48 1,104.48 0.0K
10:46 1,104.49 1,104.55 1,104.49 1,104.55 0.0K
10:47 1,104.53 1,106.91 1,104.53 1,106.91 0.0K
10:48 1,104.41 1,104.76 1,104.37 1,104.37 0.0K
10:49 1,104.38 1,106.96 1,104.38 1,106.96 0.0K
10:50 1,104.56 1,107.05 1,104.56 1,104.86 0.0K
10:51 1,104.73 1,107.26 1,104.73 1,107.25 0.0K
10:52 1,107.22 1,107.22 1,104.85 1,104.85 0.0K
10:53 1,107.31 1,107.49 1,107.29 1,107.49 0.0K
10:54 1,107.45 1,107.63 1,107.45 1,107.49 0.0K
10:55 1,107.57 1,107.57 1,107.36 1,107.36 0.0K
10:56 1,107.41 1,109.84 1,105.04 1,109.84 0.0K
10:57 1,109.90 1,109.90 1,109.73 1,109.73 0.0K
10:58 1,107.39 1,109.90 1,107.39 1,109.82 0.0K
10:59 1,109.84 1,109.84 1,107.47 1,109.69 0.0K
11:00 1,107.42 1,107.60 1,107.25 1,107.25 0.0K
11:01 1,107.47 1,107.47 1,107.09 1,107.09 0.0K
11:02 1,107.07 1,109.47 1,107.07 1,107.30 0.0K
11:03 1,109.66 1,109.66 1,107.11 1,107.11 0.0K
11:04 1,109.59 1,109.59 1,107.01 1,107.15 0.0K
11:05 1,107.36 1,109.56 1,107.17 1,107.17 0.0K
11:06 1,107.28 1,107.28 1,107.05 1,107.12 0.0K
11:07 1,109.31 1,109.31 1,107.14 1,107.19 0.0K
11:08 1,109.37 1,109.37 1,106.90 1,107.14 0.0K
11:09 1,106.85 1,107.20 1,106.85 1,107.20 0.0K
11:10 1,109.29 1,109.30 1,106.89 1,106.91 0.0K
11:11 1,109.24 1,109.58 1,106.93 1,109.58 0.0K
11:12 1,107.03 1,109.45 1,106.92 1,106.97 0.0K
11:13 1,107.17 1,109.65 1,106.99 1,109.65 0.0K
11:14 1,107.43 1,109.56 1,107.09 1,109.43 0.0K
11:15 1,109.54 1,109.57 1,107.21 1,109.50 0.0K
11:16 1,109.73 1,109.89 1,109.65 1,109.69 0.0K
11:17 1,107.39 1,109.82 1,107.39 1,109.65 0.0K
11:18 1,107.28 1,109.79 1,107.17 1,107.17 0.0K
11:19 1,107.27 1,109.83 1,107.27 1,107.41 0.0K
11:20 1,109.67 1,109.67 1,107.33 1,107.54 0.0K
11:21 1,107.52 1,109.73 1,107.25 1,109.73 0.0K
11:22 1,107.45 1,109.86 1,107.29 1,107.29 0.0K
11:23 1,107.21 1,109.61 1,107.18 1,107.24 0.0K
11:24 1,109.64 1,109.64 1,109.57 1,109.61 0.0K
11:25 1,109.81 1,109.86 1,109.72 1,109.86 0.0K
11:26 1,107.35 1,109.90 1,107.35 1,107.53 0.0K
11:27 1,107.51 1,109.91 1,107.51 1,109.91 0.0K
11:28 1,109.90 1,109.90 1,107.65 1,109.86 0.0K
11:29 1,109.87 1,109.87 1,107.46 1,109.84 0.0K
11:30 1,107.37 1,109.91 1,107.37 1,109.91 0.0K
11:31 1,109.97 1,110.21 1,109.97 1,110.21 0.0K
11:32 1,110.09 1,110.09 1,107.67 1,107.98 0.0K
11:33 1,110.15 1,110.24 1,107.70 1,110.24 0.0K
11:34 1,110.06 1,110.10 1,107.67 1,107.67 0.0K
11:35 1,110.21 1,110.28 1,107.78 1,110.24 0.0K
11:36 1,110.07 1,110.37 1,110.07 1,110.37 0.0K
11:37 1,110.02 1,110.18 1,107.78 1,107.83 0.0K
11:38 1,107.75 1,110.32 1,107.75 1,110.13 0.0K
11:39 1,110.21 1,110.21 1,107.79 1,107.98 0.0K
11:40 1,110.23 1,110.23 1,107.66 1,107.66 0.0K
11:41 1,110.14 1,110.36 1,107.69 1,110.22 0.0K
11:42 1,110.31 1,110.31 1,107.99 1,107.99 0.0K
11:43 1,107.91 1,107.95 1,107.91 1,107.93 0.0K
11:44 1,108.03 1,110.34 1,107.87 1,107.98 0.0K
11:45 1,110.51 1,110.51 1,108.08 1,108.08 0.0K
11:46 1,107.86 1,108.05 1,107.86 1,107.86 0.0K
11:47 1,110.07 1,110.07 1,107.76 1,107.88 0.0K
11:48 1,107.91 1,110.09 1,107.71 1,110.09 0.0K
11:49 1,110.06 1,110.32 1,107.92 1,108.07 0.0K
11:50 1,110.15 1,110.15 1,107.81 1,107.81 0.0K
11:51 1,108.29 1,110.38 1,108.11 1,108.26 0.0K
11:52 1,108.14 1,110.51 1,107.98 1,107.98 0.0K
11:53 1,107.98 1,110.57 1,107.98 1,110.57 0.0K
11:54 1,108.17 1,110.60 1,108.17 1,110.57 0.0K
11:55 1,110.59 1,110.59 1,108.03 1,108.03 0.0K
11:56 1,107.99 1,110.54 1,107.99 1,110.54 0.0K
11:57 1,107.99 1,110.39 1,107.99 1,110.39 0.0K
11:58 1,107.96 1,110.29 1,107.96 1,110.25 0.0K
11:59 1,110.25 1,110.32 1,107.95 1,110.31 0.0K
12:00 1,107.82 1,110.42 1,107.82 1,110.33 0.0K
12:01 1,107.90 1,110.30 1,107.90 1,108.06 0.0K
12:02 1,107.93 1,110.46 1,107.93 1,110.20 0.0K
12:03 1,108.02 1,110.51 1,107.92 1,107.92 0.0K
12:04 1,110.21 1,110.28 1,107.99 1,108.09 0.0K
12:05 1,107.79 1,110.37 1,107.79 1,110.20 0.0K
12:06 1,110.27 1,110.31 1,110.13 1,110.31 0.0K
12:07 1,110.19 1,110.19 1,110.02 1,110.14 0.0K
12:08 1,110.14 1,110.14 1,107.56 1,107.56 0.0K
12:09 1,110.03 1,110.03 1,107.55 1,107.68 0.0K
12:10 1,107.59 1,107.62 1,107.46 1,107.62 0.0K
12:11 1,109.80 1,109.95 1,107.65 1,109.95 0.0K
12:12 1,109.84 1,109.84 1,107.32 1,107.32 0.0K
12:13 1,107.31 1,109.70 1,107.31 1,107.44 0.0K
12:14 1,109.77 1,109.82 1,107.47 1,107.47 0.0K
12:15 1,109.90 1,109.98 1,107.57 1,109.86 0.0K
12:16 1,107.39 1,107.77 1,107.39 1,107.52 0.0K
12:17 1,107.62 1,110.03 1,107.44 1,107.52 0.0K
12:18 1,107.55 1,110.06 1,107.54 1,110.06 0.0K
12:19 1,107.74 1,107.74 1,107.48 1,107.71 0.0K
12:20 1,107.55 1,109.99 1,107.49 1,107.49 0.0K
12:21 1,107.58 1,110.04 1,107.58 1,109.93 0.0K
12:22 1,109.89 1,109.89 1,107.53 1,107.72 0.0K
12:23 1,107.75 1,110.05 1,107.74 1,107.89 0.0K
12:24 1,110.37 1,110.37 1,107.82 1,107.89 0.0K
12:25 1,110.34 1,110.34 1,110.15 1,110.25 0.0K
12:26 1,107.86 1,110.11 1,107.78 1,108.01 0.0K
12:27 1,110.07 1,110.21 1,107.72 1,107.89 0.0K
12:28 1,110.11 1,110.11 1,107.69 1,110.10 0.0K
12:29 1,107.74 1,107.92 1,107.74 1,107.92 0.0K
12:30 1,110.19 1,110.19 1,107.77 1,107.77 0.0K
12:31 1,107.80 1,110.11 1,107.61 1,107.61 0.0K
12:32 1,110.02 1,110.12 1,107.70 1,107.70 0.0K
12:33 1,107.61 1,110.00 1,107.61 1,110.00 0.0K
12:34 1,107.61 1,110.05 1,107.61 1,107.66 0.0K
12:35 1,107.91 1,110.18 1,107.63 1,107.63 0.0K
12:36 1,107.67 1,110.12 1,107.62 1,107.78 0.0K
12:37 1,110.09 1,110.09 1,107.81 1,107.81 0.0K
12:38 1,110.24 1,110.32 1,110.07 1,110.07 0.0K
12:39 1,108.02 1,110.38 1,108.02 1,108.05 0.0K
12:40 1,110.08 1,110.08 1,107.69 1,107.69 0.0K
12:41 1,107.79 1,110.34 1,107.79 1,107.90 0.0K
12:42 1,107.68 1,110.27 1,107.68 1,110.27 0.0K
12:43 1,107.94 1,108.01 1,107.78 1,107.98 0.0K
12:44 1,110.32 1,110.32 1,107.83 1,107.89 0.0K
12:45 1,107.86 1,108.00 1,107.86 1,107.90 0.0K
12:46 1,107.86 1,110.38 1,107.86 1,110.07 0.0K
12:47 1,107.82 1,110.19 1,107.73 1,110.16 0.0K
12:48 1,110.25 1,110.25 1,107.80 1,107.82 0.0K
12:49 1,107.83 1,110.23 1,107.83 1,110.16 0.0K
12:50 1,107.73 1,110.34 1,107.73 1,110.34 0.0K
12:51 1,107.95 1,110.40 1,107.88 1,107.97 0.0K
12:52 1,107.95 1,110.19 1,107.95 1,108.04 0.0K
12:53 1,108.00 1,110.47 1,107.95 1,110.47 0.0K
12:54 1,107.93 1,110.25 1,107.77 1,107.84 0.0K
12:55 1,107.89 1,110.18 1,107.76 1,110.18 0.0K
12:56 1,110.16 1,110.35 1,107.79 1,110.14 0.0K
12:57 1,110.23 1,110.42 1,107.92 1,110.15 0.0K
12:58 1,107.85 1,110.11 1,107.81 1,110.11 0.0K
12:59 1,107.77 1,110.27 1,107.63 1,107.63 0.0K
13:00 1,107.71 1,110.12 1,107.57 1,107.65 0.0K
13:01 1,107.82 1,107.90 1,107.69 1,107.90 0.0K
13:02 1,110.18 1,110.18 1,107.78 1,110.01 0.0K
13:03 1,107.62 1,110.19 1,107.60 1,107.65 0.0K
13:04 1,110.06 1,110.06 1,107.56 1,109.94 0.0K
13:05 1,109.87 1,110.06 1,109.87 1,110.06 0.0K
13:06 1,109.96 1,110.05 1,109.96 1,110.02 0.0K
13:07 1,109.84 1,110.04 1,107.56 1,110.04 0.0K
13:08 1,109.88 1,110.09 1,107.52 1,110.09 0.0K
13:09 1,109.94 1,110.10 1,109.92 1,110.10 0.0K
13:10 1,109.77 1,109.85 1,107.41 1,107.41 0.0K
13:11 1,109.80 1,109.93 1,107.37 1,107.37 0.0K
13:12 1,107.48 1,109.86 1,107.48 1,107.51 0.0K
13:13 1,109.76 1,110.07 1,109.76 1,109.92 0.0K
13:14 1,107.49 1,109.95 1,107.49 1,109.95 0.0K
13:15 1,110.23 1,110.23 1,107.48 1,107.48 0.0K
13:16 1,107.44 1,107.65 1,107.41 1,107.55 0.0K
13:17 1,107.44 1,109.97 1,107.42 1,107.48 0.0K
13:18 1,107.39 1,107.61 1,107.35 1,107.35 0.0K
13:19 1,109.96 1,110.00 1,107.36 1,107.51 0.0K
13:20 1,107.56 1,107.74 1,107.56 1,107.60 0.0K
13:21 1,107.50 1,109.94 1,107.50 1,107.54 0.0K
13:22 1,107.67 1,109.94 1,107.67 1,109.87 0.0K
13:23 1,110.10 1,110.17 1,110.05 1,110.06 0.0K
13:24 1,107.68 1,107.78 1,107.60 1,107.62 0.0K
13:25 1,110.18 1,110.18 1,110.18 1,110.18 0.0K
13:26 1,110.18 1,110.18 1,110.18 1,110.18 0.0K
13:27 1,110.18 1,110.18 1,110.18 1,110.18 0.0K
13:28 1,110.18 1,110.18 1,110.18 1,110.18 0.0K
13:29 1,110.18 1,110.18 1,110.18 1,110.18 0.0K
13:30 1,110.18 1,110.44 1,110.18 1,110.44 0.0K
13:31 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:32 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:33 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:34 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:35 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:36 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:37 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:38 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:39 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:40 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:41 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:42 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:43 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:44 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:45 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:46 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:47 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:48 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:49 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:50 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:51 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:52 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:53 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:54 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:55 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:56 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:57 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:58 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
13:59 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:00 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:01 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:02 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:03 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:04 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:05 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:06 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:07 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:08 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:09 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:10 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:11 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:12 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:13 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:14 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:15 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:16 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:17 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:18 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:19 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:20 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:21 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:22 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:23 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:24 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:25 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:26 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:27 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:28 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
14:29 1,110.44 1,110.44 1,110.44 1,110.44 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 1,121.23 1,121.23 1,097.75 1,102.89 0.0M
2025-09-25 1,130.36 1,130.36 1,120.81 1,121.27 0.0M
2025-09-24 1,132.66 1,139.89 1,121.92 1,130.31 0.0M
2025-09-23 1,110.48 1,134.49 1,110.48 1,132.57 0.0M
2025-09-22 1,094.76 1,110.60 1,094.76 1,110.44 0.0M
2025-09-19 1,105.91 1,109.97 1,094.50 1,094.70 0.0M
2025-09-18 1,090.71 1,105.91 1,090.17 1,105.91 0.0M
2025-09-17 1,100.79 1,100.79 1,090.10 1,090.70 0.0M
2025-09-16 1,086.76 1,103.02 1,086.76 1,100.76 0.0M
2025-09-15 1,091.54 1,093.13 1,083.59 1,086.80 0.0M
2025-09-12 1,078.04 1,091.54 1,078.04 1,091.54 0.0M
2025-09-11 1,071.46 1,090.07 1,071.46 1,077.91 0.0M
2025-09-10 1,054.26 1,075.02 1,054.26 1,071.44 0.0M
2025-09-09 1,043.47 1,054.63 1,043.47 1,054.25 0.0M
2025-09-08 1,043.88 1,047.43 1,037.73 1,037.74 0.0M
2025-09-05 1,032.31 1,036.88 1,028.97 1,036.88 0.0M
2025-09-04 1,026.94 1,031.38 1,021.10 1,021.45 0.0M
2025-09-03 1,015.36 1,019.21 1,010.39 1,019.21 0.0M
2025-09-02 1,019.71 1,027.03 1,011.87 1,016.42 0.0M
2025-09-01 1,015.21 1,024.75 1,008.26 1,017.69 0.0M
2025-08-29 1,031.73 1,038.26 1,020.51 1,020.51 0.0M
2025-08-28 1,034.33 1,036.81 1,022.59 1,022.59 0.0M
2025-08-27 1,036.45 1,040.46 1,033.66 1,039.69 0.0M
2025-08-26 1,026.05 1,034.65 1,020.53 1,030.52 0.0M
2025-08-25 1,023.22 1,033.37 1,021.78 1,028.54 0.0M
2025-08-22 1,017.80 1,018.69 1,004.19 1,004.19 0.0M
2025-08-21 1,005.02 1,016.99 1,005.02 1,014.12 0.0M
2025-08-20 1,034.13 1,034.13 1,001.06 1,001.10 0.0M
2025-08-19 1,039.92 1,042.02 1,034.07 1,035.89 0.0M
2025-08-18 1,031.27 1,041.97 1,030.48 1,039.90 0.0M
2025-08-15 1,035.92 1,038.55 1,028.57 1,035.42 0.0M
2025-08-14 1,035.55 1,039.97 1,030.70 1,031.96 0.0M
2025-08-13 1,035.93 1,043.42 1,032.58 1,042.52 0.0M
2025-08-12 1,033.51 1,036.57 1,025.60 1,030.93 0.0M
2025-08-11 1,025.66 1,037.64 1,019.31 1,030.76 0.0M
2025-08-08 1,027.68 1,031.92 1,022.88 1,025.78 0.0M
2025-08-07 995.68 1,028.95 995.68 1,026.99 0.0M
2025-08-06 1,008.57 1,008.57 995.24 995.50 0.0M
2025-08-05 995.04 1,008.92 995.04 1,008.61 0.0M
2025-08-04 997.90 997.90 986.47 994.95 0.0M
2025-08-01 1,005.53 1,005.53 991.49 998.04 0.0M
2025-07-31 1,002.98 1,010.42 1,000.45 1,006.40 0.0M
2025-07-30 994.16 1,001.79 993.51 1,001.12 0.0M
2025-07-29 998.68 998.84 983.98 989.24 0.0M
2025-07-28 998.65 1,007.58 997.25 998.84 0.0M
2025-07-25 998.26 1,003.80 994.27 997.62 0.0M
2025-07-24 996.74 1,002.44 995.33 997.98 0.0M
2025-07-23 987.92 996.07 987.92 996.07 0.0M
2025-07-22 997.82 1,005.00 982.90 982.91 0.0M
2025-07-21 998.89 1,000.39 992.61 997.73 0.0M
2025-07-18 986.70 1,004.56 986.70 1,001.27 0.0M
2025-07-17 985.77 990.15 977.74 986.67 0.0M
2025-07-16 974.36 987.59 974.36 985.72 0.0M
2025-07-15 961.66 976.89 961.47 974.38 0.0M
2025-07-14 965.50 968.11 958.35 963.54 0.0M
2025-07-11 963.11 970.30 963.11 969.60 0.0M
2025-07-10 962.52 968.36 959.18 968.33 0.0M
2025-07-09 945.38 959.27 942.80 959.27 0.0M
2025-07-08 947.20 950.71 942.09 950.69 0.0M
2025-07-07 957.13 957.13 945.82 952.11 0.0M
2025-07-04 964.56 968.46 953.82 956.66 0.0M
2025-07-03 968.02 969.10 961.28 961.86 0.0M
2025-07-02 952.21 957.06 947.16 957.06 0.0M
2025-07-01 951.23 964.44 949.20 956.64 0.0M
2025-06-30 952.40 954.99 940.97 940.97 0.0M
2025-06-27 952.62 956.61 945.28 956.26 0.0M
2025-06-26 950.10 955.01 946.66 952.14 0.0M
2025-06-25 946.70 950.56 941.60 950.30 0.0M
2025-06-24 930.47 937.61 930.05 937.40 0.0M
2025-06-23 914.01 920.34 909.81 916.10 0.0M
2025-06-20 924.51 934.34 918.84 933.65 0.0M
2025-06-19 934.27 936.32 924.95 926.98 0.0M
2025-06-18 933.37 942.21 928.60 942.00 0.0M
2025-06-17 934.06 940.78 930.61 935.54 0.0M
2025-06-16 927.84 928.76 920.89 926.17 0.0M
2025-06-13 931.70 935.23 923.63 928.69 0.0M
2025-06-12 942.74 944.48 936.48 937.91 0.0M
2025-06-11 944.37 948.32 940.53 948.32 0.0M
2025-06-10 922.49 939.30 921.13 936.58 0.0M
2025-06-09 911.54 915.64 909.03 912.65 0.0M
2025-06-06 904.85 906.84 902.61 905.32 0.0M
2025-06-05 907.28 907.70 902.94 906.28 0.0M
2025-06-04 890.33 903.08 890.33 903.08 0.0M
2025-06-03 880.39 887.37 878.49 878.68 0.0M
2025-06-02 883.36 883.36 870.65 872.91 0.0M
2025-05-29 898.97 900.92 887.84 887.84 0.0M
2025-05-28 897.23 900.76 886.88 888.89 0.0M
2025-05-27 892.50 894.64 885.18 886.52 0.0M
2025-05-26 897.01 902.09 894.86 895.14 0.0M
2025-05-23 907.23 908.60 896.43 901.37 0.0M
2025-05-22 905.44 905.44 898.58 901.94 0.0M
2025-05-21 901.24 913.27 901.24 908.55 0.0M
2025-05-20 904.16 907.96 896.81 897.02 0.0M
2025-05-19 909.28 909.28 896.34 897.99 0.0M
2025-05-16 908.09 912.48 905.95 912.41 0.0M
2025-05-15 910.79 912.40 906.24 908.32 0.0M
2025-05-14 902.77 911.66 902.11 911.66 0.0M
2025-05-13 897.45 902.33 890.22 890.31 0.0M
2025-05-12 875.53 882.32 875.53 879.86 0.0M
2025-05-09 860.70 871.65 859.79 871.65 0.0M
2025-05-08 856.68 864.35 852.65 852.65 0.0M
2025-05-07 856.93 861.63 848.40 855.85 0.0M
2025-05-06 847.27 858.89 847.22 853.45 0.0M
2025-05-05 868.00 871.89 848.00 857.27 0.0M
2025-05-02 860.29 867.92 856.46 867.92 0.0M
2025-04-30 838.80 844.91 837.67 842.07 0.0M
2025-04-29 832.15 840.00 830.99 839.66 0.0M
2025-04-28 833.50 835.71 831.54 833.59 0.0M
2025-04-25 829.91 833.25 826.53 827.04 0.0M
2025-04-24 820.93 820.93 805.15 807.77 0.0M
2025-04-23 798.87 816.29 798.87 816.29 0.0M
2025-04-22 784.87 788.00 775.76 775.76 0.0M
2025-04-21 798.32 800.28 789.51 791.62 0.0M
2025-04-18 803.78 807.11 801.59 802.30 0.0M
2025-04-17 802.66 805.77 794.14 799.75 0.0M
2025-04-16 816.81 816.81 804.44 806.51 0.0M
2025-04-15 818.37 825.46 813.31 823.20 0.0M
2025-04-14 827.45 836.63 812.45 812.45 0.0M
2025-04-11 777.12 818.22 770.31 818.22 0.0M
2025-04-10 726.43 793.99 726.43 792.65 0.0M
2025-04-09 759.52 765.72 720.05 724.52 0.0M
2025-04-08 790.95 790.95 752.64 764.41 0.0M
2025-04-07 878.98 879.11 793.43 793.62 0.0M
2025-04-02 882.79 885.07 877.39 879.74 0.0M
2025-04-01 863.71 881.87 863.71 880.35 0.0M
2025-03-31 872.78 872.78 853.37 853.37 0.0M
2025-03-28 895.30 896.13 887.51 890.76 0.0M
2025-03-27 908.89 908.89 900.88 902.07 0.0M
2025-03-26 922.26 924.56 916.63 917.23 0.0M
2025-03-25 917.84 925.28 917.62 919.99 0.0M
2025-03-24 919.09 920.70 909.28 909.28 0.0M
2025-03-21 920.18 920.30 911.70 912.25 0.0M
2025-03-20 900.91 920.50 900.91 920.46 0.0M
2025-03-19 914.94 914.94 899.57 900.37 0.0M
2025-03-18 909.32 917.78 909.32 915.00 0.0M
2025-03-17 910.45 918.14 908.36 908.80 0.0M
2025-03-14 903.65 907.79 898.34 901.26 0.0M
2025-03-13 924.86 930.76 903.04 903.04 0.0M
2025-03-12 913.15 923.22 912.03 918.26 0.0M
2025-03-11 908.57 911.54 897.11 907.97 0.0M
2025-03-10 930.17 934.05 923.03 925.78 0.0M
2025-03-07 933.94 938.35 929.80 932.25 0.0M
2025-03-06 947.20 948.89 937.13 937.13 0.0M
2025-03-05 938.55 948.99 938.55 944.32 0.0M
2025-03-04 928.51 936.90 924.04 930.81 0.0M
2025-03-03 954.69 954.69 932.03 941.60 0.0M
2025-02-27 972.15 975.16 955.45 955.45 0.0M
2025-02-26 963.04 973.46 959.08 972.31 0.0M
2025-02-25 968.01 970.58 962.11 966.44 0.0M
2025-02-24 980.80 981.99 975.86 979.75 0.0M
2025-02-21 980.49 989.69 978.47 989.68 0.0M
2025-02-20 980.11 982.53 973.64 978.24 0.0M
2025-02-19 985.54 988.78 981.74 984.75 0.0M
2025-02-18 982.12 990.34 978.80 990.34 0.0M
2025-02-17 969.86 982.09 968.99 982.00 0.0M
2025-02-14 967.79 971.05 964.05 964.23 0.0M
2025-02-13 976.70 980.33 970.73 979.81 0.0M
2025-02-12 987.75 990.00 978.57 978.74 0.0M
2025-02-11 978.43 988.92 978.43 984.39 0.0M
2025-02-10 991.67 991.67 973.23 978.41 0.0M
2025-02-07 982.80 991.67 981.46 991.67 0.0M
2025-02-06 983.49 987.48 978.83 984.32 0.0M
2025-02-05 973.28 984.27 973.28 979.37 0.0M
2025-02-04 962.67 969.32 959.59 964.34 0.0M
2025-02-03 954.62 959.04 948.12 955.14 0.0M
2025-01-22 997.72 1,004.40 996.69 996.69 0.0M
2025-01-21 985.36 991.22 980.37 987.13 0.0M
2025-01-20 983.34 992.09 983.34 985.75 0.0M
2025-01-17 982.33 984.99 968.06 981.70 0.0M
2025-01-16 967.31 981.09 967.31 974.95 0.0M
2025-01-15 961.13 961.74 949.23 949.41 0.0M
2025-01-14 956.54 964.00 952.88 963.98 0.0M
2025-01-13 976.48 977.24 949.31 951.04 0.0M
2025-01-10 976.63 983.25 973.64 974.30 0.0M
2025-01-09 987.76 991.87 977.06 977.06 0.0M
2025-01-08 992.32 1,003.07 987.32 987.90 0.0M
2025-01-07 1,011.85 1,016.30 1,002.34 1,002.35 0.0M
2025-01-06 978.44 995.64 978.44 995.46 0.0M
2025-01-03 969.03 970.15 961.80 963.06 0.0M
2025-01-02 964.30 967.05 950.77 957.16 0.0M