3,021.01
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 | 3,025.46 | 3,028.32 | 3,020.81 | 3,021.01 | 0.0M |
| 2025-09-25 | 3,025.29 | 3,027.29 | 3,023.34 | 3,024.83 | 0.0M |
| 2025-09-24 | 3,027.76 | 3,028.76 | 3,025.17 | 3,025.98 | 0.0M |
| 2025-09-23 | 3,025.09 | 3,027.79 | 3,021.56 | 3,027.18 | 0.0M |
| 2025-09-22 | 3,024.68 | 3,025.52 | 3,021.99 | 3,024.02 | 0.0M |
| 2025-09-19 | 3,017.92 | 3,024.16 | 3,016.99 | 3,024.00 | 0.0M |
| 2025-09-18 | 3,025.12 | 3,025.12 | 3,016.76 | 3,018.19 | 0.0M |
| 2025-09-17 | 3,018.40 | 3,023.29 | 3,016.51 | 3,023.09 | 0.0M |
| 2025-09-16 | 3,017.80 | 3,018.74 | 3,016.26 | 3,017.94 | 0.0M |
| 2025-09-15 | 3,018.23 | 3,020.21 | 3,016.61 | 3,016.76 | 0.0M |
| 2025-09-12 | 3,016.32 | 3,023.31 | 3,015.34 | 3,016.61 | 0.0M |
| 2025-09-11 | 3,014.90 | 3,017.38 | 3,011.89 | 3,015.91 | 0.0M |
| 2025-09-10 | 3,014.79 | 3,015.81 | 3,006.84 | 3,015.32 | 0.0M |
| 2025-09-09 | 3,020.02 | 3,023.79 | 3,011.76 | 3,011.88 | 0.0M |
| 2025-09-08 | 3,020.02 | 3,020.02 | 3,020.02 | 3,020.02 | 0.0M |
| 2025-09-05 | 3,009.51 | 3,009.51 | 3,009.51 | 3,009.51 | 0.0M |
| 2025-09-04 | 2,997.70 | 3,010.13 | 2,997.69 | 3,009.38 | 0.0M |
| 2025-09-03 | 2,987.79 | 2,996.64 | 2,987.78 | 2,996.64 | 0.0M |
| 2025-09-02 | 2,984.56 | 2,988.51 | 2,983.84 | 2,987.38 | 0.0M |
| 2025-09-01 | 2,984.54 | 2,985.30 | 2,978.19 | 2,983.26 | 0.0M |
| 2025-08-29 | 2,996.03 | 2,996.03 | 2,978.96 | 2,985.62 | 0.0M |
| 2025-08-28 | 2,981.47 | 2,996.16 | 2,981.27 | 2,995.25 | 0.0M |
| 2025-08-26 | 2,986.37 | 2,986.37 | 2,976.05 | 2,977.86 | 0.0M |
| 2025-08-25 | 2,995.41 | 2,996.01 | 2,983.74 | 2,984.33 | 0.0M |
| 2025-08-22 | 2,997.06 | 2,997.30 | 2,992.32 | 2,993.46 | 0.0M |
| 2025-08-21 | 3,001.40 | 3,001.40 | 2,995.56 | 2,996.40 | 0.0M |
| 2025-08-20 | 2,997.43 | 3,002.72 | 2,997.19 | 3,000.00 | 0.0M |
| 2025-08-19 | 2,999.70 | 2,999.70 | 2,990.30 | 2,996.85 | 0.0M |
| 2025-08-18 | 3,017.50 | 3,017.50 | 2,997.56 | 2,997.56 | 0.0M |
| 2025-08-14 | 3,000.50 | 3,015.97 | 2,999.36 | 3,015.65 | 0.0M |
| 2025-08-13 | 2,999.49 | 3,005.07 | 2,993.43 | 2,999.73 | 0.0M |
| 2025-08-12 | 3,008.32 | 3,009.08 | 2,997.05 | 2,997.31 | 0.0M |
| 2025-08-11 | 3,018.98 | 3,019.22 | 3,005.76 | 3,006.13 | 0.0M |
| 2025-08-08 | 3,020.61 | 3,022.83 | 3,019.82 | 3,022.83 | 0.0M |
| 2025-08-07 | 3,017.95 | 3,019.61 | 3,017.94 | 3,019.61 | 0.0M |
| 2025-08-06 | 3,035.14 | 3,035.14 | 3,024.74 | 3,024.74 | 0.0M |
| 2025-08-05 | 3,038.26 | 3,038.26 | 3,036.83 | 3,036.95 | 0.0M |
| 2025-08-04 | 3,029.99 | 3,035.08 | 3,029.98 | 3,035.08 | 0.0M |
| 2025-08-01 | 3,027.65 | 3,029.50 | 3,027.64 | 3,029.00 | 0.0M |
| 2025-07-31 | 3,028.05 | 3,028.05 | 3,026.11 | 3,026.14 | 0.0M |
| 2025-07-30 | 3,027.12 | 3,028.22 | 3,025.97 | 3,026.05 | 0.0M |
| 2025-07-29 | 3,028.10 | 3,029.03 | 3,026.54 | 3,026.54 | 0.0M |
| 2025-07-28 | 3,032.18 | 3,032.18 | 3,029.94 | 3,030.71 | 0.0M |
| 2025-07-25 | 3,036.98 | 3,037.43 | 3,029.01 | 3,030.84 | 0.0M |
| 2025-07-24 | 3,039.78 | 3,039.78 | 3,035.64 | 3,036.05 | 0.0M |
| 2025-07-23 | 3,040.13 | 3,040.60 | 3,038.87 | 3,039.53 | 0.0M |
| 2025-07-22 | 3,039.96 | 3,040.90 | 3,039.04 | 3,039.06 | 0.0M |
| 2025-07-21 | 3,038.07 | 3,041.27 | 3,038.05 | 3,039.38 | 0.0M |
| 2025-07-18 | 3,033.77 | 3,039.46 | 3,033.75 | 3,036.65 | 0.0M |
| 2025-07-17 | 3,030.88 | 3,034.86 | 3,030.51 | 3,033.93 | 0.0M |
| 2025-07-16 | 3,030.71 | 3,030.90 | 3,029.32 | 3,030.49 | 0.0M |
| 2025-07-15 | 3,031.15 | 3,031.65 | 3,028.89 | 3,030.15 | 0.0M |
| 2025-07-14 | 3,030.38 | 3,031.81 | 3,028.78 | 3,029.26 | 0.0M |
| 2025-07-11 | 3,023.38 | 3,029.18 | 3,020.25 | 3,029.05 | 0.0M |
| 2025-07-10 | 3,024.32 | 3,024.98 | 3,022.61 | 3,022.63 | 0.0M |
| 2025-07-09 | 3,026.06 | 3,026.06 | 3,023.54 | 3,023.55 | 0.0M |
| 2025-07-08 | 3,027.72 | 3,028.34 | 3,025.03 | 3,025.66 | 0.0M |
| 2025-07-07 | 3,027.51 | 3,029.12 | 3,026.80 | 3,027.40 | 0.0M |
| 2025-07-04 | 3,025.91 | 3,026.34 | 3,022.92 | 3,026.03 | 0.0M |
| 2025-07-03 | 3,027.05 | 3,028.24 | 3,023.52 | 3,025.15 | 0.0M |
| 2025-07-02 | 3,023.23 | 3,026.88 | 3,022.79 | 3,026.55 | 0.0M |
| 2025-07-01 | 3,016.58 | 3,023.95 | 3,016.56 | 3,023.77 | 0.0M |
| 2025-06-30 | 3,013.48 | 3,016.99 | 3,011.70 | 3,015.36 | 0.0M |
| 2025-06-27 | 3,017.08 | 3,017.66 | 3,011.35 | 3,011.88 | 0.0M |
| 2025-06-26 | 3,016.40 | 3,018.32 | 3,015.40 | 3,016.52 | 0.0M |
| 2025-06-25 | 3,022.20 | 3,022.31 | 3,014.06 | 3,015.60 | 0.0M |
| 2025-06-24 | 3,014.26 | 3,023.43 | 3,014.24 | 3,023.32 | 0.0M |
| 2025-06-23 | 3,012.89 | 3,015.36 | 3,009.00 | 3,014.70 | 0.0M |
| 2025-06-20 | 3,011.07 | 3,014.39 | 3,010.06 | 3,012.78 | 0.0M |
| 2025-06-19 | 3,021.48 | 3,021.48 | 3,009.65 | 3,010.29 | 0.0M |
| 2025-06-18 | 3,022.53 | 3,022.53 | 3,019.74 | 3,020.96 | 0.0M |
| 2025-06-17 | 3,021.41 | 3,025.52 | 3,020.29 | 3,021.92 | 0.0M |
| 2025-06-16 | 3,013.10 | 3,021.22 | 3,012.95 | 3,021.09 | 0.0M |
| 2025-06-13 | 3,014.89 | 3,014.89 | 3,005.59 | 3,011.93 | 0.0M |
| 2025-06-12 | 3,013.86 | 3,016.97 | 3,012.70 | 3,012.70 | 0.0M |
| 2025-06-11 | 3,018.11 | 3,020.88 | 3,014.17 | 3,014.17 | 0.0M |
| 2025-06-10 | 3,022.33 | 3,025.79 | 3,017.17 | 3,017.42 | 0.0M |
| 2025-06-09 | 3,035.86 | 3,035.86 | 3,020.33 | 3,021.70 | 0.0M |
| 2025-06-06 | 3,045.38 | 3,065.47 | 3,035.48 | 3,036.60 | 0.0M |
| 2025-06-05 | 3,042.53 | 3,045.72 | 3,042.50 | 3,044.37 | 0.0M |
| 2025-06-04 | 3,043.30 | 3,044.93 | 3,041.88 | 3,042.64 | 0.0M |
| 2025-06-03 | 3,040.56 | 3,044.22 | 3,040.54 | 3,042.88 | 0.0M |
| 2025-06-02 | 3,039.97 | 3,041.00 | 3,037.88 | 3,040.86 | 0.0M |
| 2025-05-30 | 3,044.23 | 3,045.85 | 3,035.91 | 3,036.31 | 0.0M |
| 2025-05-29 | 3,046.80 | 3,047.55 | 3,044.33 | 3,044.77 | 0.0M |
| 2025-05-28 | 3,044.00 | 3,047.97 | 3,043.71 | 3,046.35 | 0.0M |
| 2025-05-27 | 3,043.49 | 3,044.54 | 3,042.77 | 3,043.45 | 0.0M |
| 2025-05-26 | 3,042.53 | 3,044.52 | 3,040.96 | 3,044.25 | 0.0M |
| 2025-05-23 | 3,038.03 | 3,041.65 | 3,038.00 | 3,041.03 | 0.0M |
| 2025-05-22 | 3,043.35 | 3,043.76 | 3,040.69 | 3,041.24 | 0.0M |
| 2025-05-21 | 3,038.42 | 3,044.00 | 3,036.70 | 3,042.03 | 0.0M |
| 2025-05-20 | 3,034.09 | 3,037.69 | 3,034.06 | 3,037.02 | 0.0M |
| 2025-05-19 | 3,036.92 | 3,037.30 | 3,034.23 | 3,034.46 | 0.0M |
| 2025-05-16 | 3,032.51 | 3,036.29 | 3,032.48 | 3,036.15 | 0.0M |
| 2025-05-15 | 3,029.74 | 3,031.65 | 3,023.63 | 3,031.06 | 0.0M |
| 2025-05-14 | 3,020.00 | 3,026.88 | 3,018.88 | 3,026.09 | 0.0M |
| 2025-05-13 | 3,009.01 | 3,020.61 | 3,008.99 | 3,019.96 | 0.0M |
| 2025-05-12 | 3,009.01 | 3,009.01 | 3,009.01 | 3,009.01 | 0.0M |
| 2025-05-09 | 3,005.60 | 3,007.80 | 2,994.58 | 3,007.46 | 0.0M |
| 2025-05-08 | 3,019.23 | 3,023.74 | 3,007.62 | 3,007.70 | 0.0M |
| 2025-05-07 | 3,016.66 | 3,019.25 | 3,015.42 | 3,019.06 | 0.0M |
| 2025-05-06 | 3,022.02 | 3,022.22 | 3,016.44 | 3,016.61 | 0.0M |
| 2025-05-05 | 3,016.19 | 3,021.87 | 3,015.84 | 3,021.58 | 0.0M |
| 2025-05-02 | 3,014.18 | 3,016.66 | 3,013.28 | 3,014.88 | 0.0M |
| 2025-04-30 | 3,015.79 | 3,017.18 | 3,012.59 | 3,013.23 | 0.0M |
| 2025-04-29 | 3,004.14 | 3,017.67 | 3,004.12 | 3,016.24 | 0.0M |
| 2025-04-28 | 3,010.17 | 3,011.20 | 3,003.04 | 3,003.14 | 0.0M |
| 2025-04-25 | 3,016.56 | 3,016.56 | 3,005.01 | 3,007.04 | 0.0M |
| 2025-04-24 | 3,015.18 | 3,015.61 | 3,008.82 | 3,014.27 | 0.0M |
| 2025-04-23 | 3,014.47 | 3,021.55 | 3,012.78 | 3,013.50 | 0.0M |
| 2025-04-22 | 3,011.38 | 3,013.95 | 3,006.97 | 3,013.73 | 0.0M |
| 2025-04-21 | 2,998.74 | 3,009.32 | 2,998.71 | 3,009.32 | 0.0M |
| 2025-04-17 | 2,993.10 | 2,997.08 | 2,991.87 | 2,996.36 | 0.0M |
| 2025-04-16 | 2,988.01 | 2,991.26 | 2,987.37 | 2,990.41 | 0.0M |
| 2025-04-15 | 2,982.01 | 2,988.43 | 2,981.99 | 2,987.72 | 0.0M |
| 2025-04-11 | 2,978.90 | 2,985.28 | 2,978.03 | 2,981.12 | 0.0M |
| 2025-04-09 | 2,972.50 | 2,980.04 | 2,963.36 | 2,979.22 | 0.0M |
| 2025-04-08 | 2,969.95 | 2,972.01 | 2,968.26 | 2,971.96 | 0.0M |
| 2025-04-07 | 2,973.97 | 2,974.60 | 2,969.42 | 2,969.42 | 0.0M |
| 2025-04-04 | 2,965.41 | 2,972.15 | 2,965.40 | 2,971.19 | 0.0M |
| 2025-04-03 | 2,968.84 | 2,971.56 | 2,965.94 | 2,966.50 | 0.0M |
| 2025-04-02 | 2,948.88 | 2,967.59 | 2,948.87 | 2,966.64 | 0.0M |
| 2025-04-01 | 2,948.88 | 2,948.88 | 2,948.88 | 2,948.88 | 0.0M |
| 2025-03-28 | 2,941.60 | 2,946.99 | 2,940.35 | 2,945.23 | 0.0M |
| 2025-03-27 | 2,939.11 | 2,943.30 | 2,939.10 | 2,941.79 | 0.0M |
| 2025-03-26 | 2,931.98 | 2,940.41 | 2,931.74 | 2,939.66 | 0.0M |
| 2025-03-25 | 2,931.65 | 2,933.77 | 2,929.92 | 2,932.37 | 0.0M |
| 2025-03-24 | 2,931.21 | 2,931.61 | 2,930.36 | 2,930.61 | 0.0M |
| 2025-03-21 | 2,928.04 | 2,931.65 | 2,928.03 | 2,929.31 | 0.0M |
| 2025-03-20 | 2,922.74 | 2,929.61 | 2,922.73 | 2,929.61 | 0.0M |
| 2025-03-19 | 2,917.79 | 2,922.44 | 2,917.79 | 2,922.09 | 0.0M |
| 2025-03-18 | 2,914.15 | 2,917.93 | 2,913.29 | 2,917.85 | 0.0M |
| 2025-03-17 | 2,911.67 | 2,914.15 | 2,911.66 | 2,913.64 | 0.0M |
| 2025-03-13 | 2,909.77 | 2,910.92 | 2,909.16 | 2,909.72 | 0.0M |
| 2025-03-12 | 2,906.44 | 2,910.28 | 2,906.20 | 2,909.00 | 0.0M |
| 2025-03-11 | 2,903.64 | 2,906.76 | 2,903.64 | 2,906.07 | 0.0M |
| 2025-03-10 | 2,904.49 | 2,904.77 | 2,902.54 | 2,902.96 | 0.0M |
| 2025-03-07 | 2,902.86 | 2,903.51 | 2,902.31 | 2,902.82 | 0.0M |
| 2025-03-06 | 2,895.73 | 2,902.64 | 2,895.72 | 2,902.51 | 0.0M |
| 2025-03-05 | 2,890.44 | 2,894.87 | 2,889.73 | 2,894.42 | 0.0M |
| 2025-03-04 | 2,891.34 | 2,893.86 | 2,889.61 | 2,889.61 | 0.0M |
| 2025-03-03 | 2,892.85 | 2,892.85 | 2,890.05 | 2,890.60 | 0.0M |
| 2025-02-28 | 2,895.07 | 2,895.29 | 2,890.15 | 2,890.39 | 0.0M |
| 2025-02-27 | 2,895.70 | 2,896.74 | 2,893.43 | 2,893.47 | 0.0M |
| 2025-02-25 | 2,894.89 | 2,896.19 | 2,894.79 | 2,894.89 | 0.0M |
| 2025-02-24 | 2,893.13 | 2,895.11 | 2,893.12 | 2,894.31 | 0.0M |
| 2025-02-21 | 2,893.21 | 2,893.21 | 2,890.60 | 2,891.50 | 0.0M |
| 2025-02-20 | 2,895.58 | 2,895.84 | 2,892.48 | 2,892.77 | 0.0M |
| 2025-02-19 | 2,895.58 | 2,895.58 | 2,895.57 | 2,895.57 | 0.0M |
| 2025-02-18 | 2,893.44 | 2,894.80 | 2,892.91 | 2,894.69 | 0.0M |
| 2025-02-17 | 2,891.59 | 2,891.59 | 2,891.59 | 2,891.59 | 0.0M |
| 2025-02-14 | 2,889.61 | 2,889.61 | 2,889.61 | 2,889.61 | 0.0M |
| 2025-02-13 | 2,892.30 | 2,892.30 | 2,888.36 | 2,889.38 | 0.0M |
| 2025-02-12 | 2,891.28 | 2,892.11 | 2,890.32 | 2,890.32 | 0.0M |
| 2025-02-11 | 2,888.40 | 2,893.45 | 2,888.39 | 2,890.44 | 0.0M |
| 2025-02-10 | 2,889.78 | 2,889.78 | 2,886.35 | 2,887.60 | 0.0M |
| 2025-02-07 | 2,896.66 | 2,897.98 | 2,887.63 | 2,887.75 | 0.0M |
| 2025-02-06 | 2,894.37 | 2,897.31 | 2,894.37 | 2,896.20 | 0.0M |
| 2025-02-05 | 2,891.69 | 2,895.21 | 2,891.69 | 2,894.17 | 0.0M |
| 2025-02-04 | 2,891.86 | 2,892.36 | 2,890.10 | 2,891.31 | 0.0M |
| 2025-02-03 | 2,888.62 | 2,893.86 | 2,887.39 | 2,891.61 | 0.0M |
| 2025-02-01 | 2,888.62 | 2,888.62 | 2,888.62 | 2,888.62 | 0.0M |
| 2025-01-31 | 2,890.23 | 2,890.23 | 2,886.95 | 2,887.20 | 0.0M |
| 2025-01-30 | 2,888.90 | 2,889.84 | 2,887.80 | 2,888.87 | 0.0M |
| 2025-01-29 | 2,890.54 | 2,891.21 | 2,886.04 | 2,889.06 | 0.0M |
| 2025-01-28 | 2,891.36 | 2,897.53 | 2,890.67 | 2,892.26 | 0.0M |
| 2025-01-27 | 2,883.80 | 2,892.48 | 2,883.79 | 2,890.65 | 0.0M |
| 2025-01-24 | 2,878.97 | 2,883.83 | 2,878.96 | 2,882.05 | 0.0M |
| 2025-01-23 | 2,880.52 | 2,881.41 | 2,878.61 | 2,878.63 | 0.0M |
| 2025-01-22 | 2,876.43 | 2,880.33 | 2,875.82 | 2,879.76 | 0.0M |
| 2025-01-21 | 2,870.75 | 2,876.57 | 2,870.74 | 2,875.58 | 0.0M |
| 2025-01-20 | 2,867.54 | 2,870.62 | 2,866.97 | 2,870.18 | 0.0M |
| 2025-01-17 | 2,869.68 | 2,870.76 | 2,864.91 | 2,866.94 | 0.0M |
| 2025-01-16 | 2,858.69 | 2,869.70 | 2,858.68 | 2,869.02 | 0.0M |
| 2025-01-15 | 2,854.97 | 2,859.37 | 2,854.97 | 2,858.18 | 0.0M |
| 2025-01-14 | 2,852.12 | 2,855.82 | 2,848.46 | 2,855.82 | 0.0M |
| 2025-01-13 | 2,866.45 | 2,866.45 | 2,850.62 | 2,850.89 | 0.0M |
| 2025-01-10 | 2,865.61 | 2,866.74 | 2,864.65 | 2,864.66 | 0.0M |
| 2025-01-09 | 2,865.78 | 2,866.18 | 2,862.94 | 2,865.09 | 0.0M |
| 2025-01-08 | 2,867.98 | 2,869.40 | 2,864.89 | 2,864.89 | 0.0M |
| 2025-01-07 | 2,864.59 | 2,870.45 | 2,864.58 | 2,867.56 | 0.0M |
| 2025-01-06 | 2,861.28 | 2,864.47 | 2,859.54 | 2,864.47 | 0.0M |
| 2025-01-03 | 2,858.73 | 2,859.97 | 2,857.20 | 2,859.84 | 0.0M |
| 2025-01-02 | 2,858.80 | 2,858.80 | 2,856.61 | 2,858.02 | 0.0M |
| 2025-01-01 | 2,861.91 | 2,861.91 | 2,857.93 | 2,857.94 | 0.0M |