9,039.90
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 | 9,075.75 | 9,099.45 | 9,026.70 | 9,039.90 | 153.0M |
| 2025-09-25 | 9,152.35 | 9,175.35 | 9,069.45 | 9,078.55 | 147.6M |
| 2025-09-24 | 9,176.80 | 9,203.20 | 9,140.70 | 9,148.65 | 177.7M |
| 2025-09-23 | 9,216.40 | 9,227.15 | 9,148.80 | 9,192.10 | 203.3M |
| 2025-09-22 | 9,232.60 | 9,260.35 | 9,190.85 | 9,208.95 | 160.3M |
| 2025-09-19 | 9,232.20 | 9,260.85 | 9,211.55 | 9,237.50 | 214.2M |
| 2025-09-18 | 9,244.45 | 9,246.30 | 9,200.45 | 9,230.00 | 130.3M |
| 2025-09-17 | 9,210.30 | 9,232.40 | 9,205.25 | 9,224.25 | 149.7M |
| 2025-09-16 | 9,115.20 | 9,198.45 | 9,111.60 | 9,190.65 | 149.1M |
| 2025-09-15 | 9,080.40 | 9,110.95 | 9,078.80 | 9,097.60 | 132.8M |
| 2025-09-12 | 9,069.95 | 9,100.20 | 9,058.45 | 9,074.00 | 164.1M |
| 2025-09-11 | 8,984.25 | 9,051.20 | 8,983.65 | 9,042.70 | 188.6M |
| 2025-09-10 | 9,018.00 | 9,037.05 | 8,975.95 | 8,992.95 | 155.3M |
| 2025-09-09 | 8,984.70 | 8,989.85 | 8,949.60 | 8,965.25 | 130.7M |
| 2025-09-08 | 8,982.05 | 9,012.65 | 8,965.25 | 8,971.30 | 166.0M |
| 2025-09-05 | 8,958.25 | 8,992.90 | 8,909.15 | 8,955.35 | 125.6M |
| 2025-09-04 | 9,045.55 | 9,048.20 | 8,927.05 | 8,937.55 | 141.9M |
| 2025-09-03 | 8,984.05 | 8,992.75 | 8,948.15 | 8,985.45 | 180.5M |
| 2025-09-02 | 8,957.60 | 9,029.90 | 8,940.50 | 8,963.45 | 129.2M |
| 2025-09-01 | 8,881.45 | 8,955.60 | 8,874.85 | 8,947.00 | 134.4M |
| 2025-08-29 | 8,895.70 | 8,954.75 | 8,858.75 | 8,873.10 | 171.3M |
| 2025-08-28 | 8,961.80 | 8,963.50 | 8,883.40 | 8,904.70 | 159.5M |
| 2025-08-26 | 9,080.70 | 9,087.15 | 8,957.05 | 8,969.45 | 182.4M |
| 2025-08-25 | 9,139.75 | 9,143.85 | 9,079.40 | 9,110.40 | 92.8M |
| 2025-08-22 | 9,172.60 | 9,177.60 | 9,101.25 | 9,106.25 | 106.7M |
| 2025-08-21 | 9,186.75 | 9,215.90 | 9,166.90 | 9,173.45 | 116.4M |
| 2025-08-20 | 9,148.25 | 9,182.50 | 9,132.75 | 9,159.75 | 131.6M |
| 2025-08-19 | 9,078.75 | 9,141.25 | 9,078.75 | 9,133.00 | 163.0M |
| 2025-08-18 | 9,079.60 | 9,098.10 | 9,026.75 | 9,051.25 | 223.6M |
| 2025-08-14 | 9,035.20 | 9,043.80 | 8,968.60 | 8,991.45 | 137.4M |
| 2025-08-13 | 9,006.60 | 9,044.75 | 9,003.25 | 9,025.90 | 115.2M |
| 2025-08-12 | 8,977.35 | 9,039.80 | 8,964.70 | 8,972.30 | 109.7M |
| 2025-08-11 | 8,894.75 | 8,983.20 | 8,879.25 | 8,977.30 | 135.9M |
| 2025-08-08 | 8,970.90 | 8,992.70 | 8,869.40 | 8,879.10 | 230.4M |
| 2025-08-07 | 8,985.35 | 9,013.10 | 8,891.00 | 8,996.00 | 158.4M |
| 2025-08-06 | 9,055.45 | 9,084.80 | 9,003.70 | 9,018.80 | 127.7M |
| 2025-08-05 | 9,067.60 | 9,068.45 | 9,004.65 | 9,042.90 | 137.3M |
| 2025-08-04 | 8,989.25 | 9,068.25 | 8,956.20 | 9,058.50 | 124.6M |
| 2025-08-01 | 9,057.25 | 9,066.00 | 8,956.85 | 8,969.65 | 125.6M |
| 2025-07-31 | 9,037.10 | 9,132.65 | 9,034.90 | 9,066.20 | 165.4M |
| 2025-07-30 | 9,163.00 | 9,184.00 | 9,119.40 | 9,151.00 | 134.9M |
| 2025-07-29 | 8,971.20 | 9,114.60 | 8,971.20 | 9,105.45 | 107.1M |
| 2025-07-28 | 9,053.70 | 9,099.00 | 8,988.65 | 8,995.65 | 115.8M |
| 2025-07-25 | 9,140.05 | 9,148.05 | 9,053.75 | 9,066.50 | 121.0M |
| 2025-07-24 | 9,203.00 | 9,223.00 | 9,139.40 | 9,160.30 | 135.8M |
| 2025-07-23 | 9,177.15 | 9,216.50 | 9,136.00 | 9,209.80 | 101.0M |
| 2025-07-22 | 9,208.60 | 9,208.60 | 9,126.70 | 9,141.55 | 125.9M |
| 2025-07-21 | 9,201.10 | 9,219.75 | 9,141.70 | 9,197.30 | 114.1M |
| 2025-07-18 | 9,275.55 | 9,280.20 | 9,191.85 | 9,216.90 | 120.6M |
| 2025-07-17 | 9,320.25 | 9,321.00 | 9,258.85 | 9,265.95 | 108.2M |
| 2025-07-16 | 9,286.00 | 9,311.65 | 9,259.30 | 9,299.40 | 121.8M |
| 2025-07-15 | 9,274.70 | 9,311.55 | 9,253.80 | 9,287.60 | 109.7M |
| 2025-07-14 | 9,258.90 | 9,277.70 | 9,224.80 | 9,251.30 | 131.7M |
| 2025-07-11 | 9,339.35 | 9,349.80 | 9,249.00 | 9,256.75 | 128.3M |
| 2025-07-10 | 9,435.35 | 9,443.50 | 9,350.30 | 9,360.25 | 123.5M |
| 2025-07-09 | 9,481.25 | 9,490.80 | 9,391.90 | 9,419.70 | 132.4M |
| 2025-07-08 | 9,443.80 | 9,494.55 | 9,434.00 | 9,481.30 | 122.3M |
| 2025-07-07 | 9,437.50 | 9,461.70 | 9,421.20 | 9,455.05 | 127.2M |
| 2025-07-04 | 9,426.80 | 9,438.05 | 9,377.70 | 9,433.95 | 119.9M |
| 2025-07-03 | 9,447.35 | 9,472.05 | 9,388.85 | 9,399.70 | 137.0M |
| 2025-07-02 | 9,466.40 | 9,472.10 | 9,395.05 | 9,429.05 | 123.4M |
| 2025-07-01 | 9,426.65 | 9,467.80 | 9,418.50 | 9,451.25 | 123.9M |
| 2025-06-30 | 9,442.20 | 9,472.60 | 9,376.90 | 9,409.35 | 118.2M |
| 2025-06-27 | 9,373.40 | 9,467.30 | 9,371.40 | 9,438.70 | 257.4M |
| 2025-06-26 | 9,220.05 | 9,364.90 | 9,218.45 | 9,355.80 | 192.8M |
| 2025-06-25 | 9,177.50 | 9,214.20 | 9,171.10 | 9,205.50 | 143.0M |
| 2025-06-24 | 9,176.70 | 9,219.10 | 9,105.20 | 9,120.65 | 291.1M |
| 2025-06-23 | 9,067.20 | 9,113.35 | 9,036.80 | 9,083.80 | 126.0M |
| 2025-06-20 | 8,964.60 | 9,142.95 | 8,956.25 | 9,130.55 | 269.3M |
| 2025-06-19 | 9,000.60 | 9,026.30 | 8,950.95 | 8,975.10 | 129.1M |
| 2025-06-18 | 9,018.55 | 9,059.00 | 8,974.05 | 8,994.60 | 124.7M |
| 2025-06-17 | 9,094.90 | 9,095.80 | 9,013.60 | 9,025.95 | 126.4M |
| 2025-06-16 | 8,976.60 | 9,077.50 | 8,966.75 | 9,068.90 | 155.0M |
| 2025-06-13 | 8,870.45 | 8,983.70 | 8,861.00 | 8,971.95 | 197.3M |
| 2025-06-12 | 9,182.90 | 9,192.15 | 9,009.85 | 9,035.85 | 210.0M |
| 2025-06-11 | 9,160.50 | 9,202.55 | 9,143.65 | 9,163.20 | 196.0M |
| 2025-06-10 | 9,189.75 | 9,194.10 | 9,131.95 | 9,140.05 | 125.3M |
| 2025-06-09 | 9,125.30 | 9,151.55 | 9,099.10 | 9,149.15 | 129.9M |
| 2025-06-06 | 9,017.90 | 9,088.60 | 9,003.50 | 9,081.15 | 126.3M |
| 2025-06-05 | 8,994.75 | 9,077.65 | 8,972.70 | 9,021.05 | 138.2M |
| 2025-06-04 | 8,937.20 | 8,977.20 | 8,906.50 | 8,968.20 | 138.1M |
| 2025-06-03 | 9,008.90 | 9,020.45 | 8,901.90 | 8,910.25 | 138.6M |
| 2025-06-02 | 8,954.80 | 8,995.20 | 8,903.25 | 8,981.15 | 134.2M |
| 2025-05-30 | 8,994.10 | 9,040.20 | 8,957.45 | 8,970.35 | 284.1M |
| 2025-05-29 | 8,984.60 | 9,012.00 | 8,955.95 | 8,999.20 | 165.5M |
| 2025-05-28 | 9,001.05 | 9,007.80 | 8,959.75 | 8,967.15 | 129.3M |
| 2025-05-27 | 9,031.50 | 9,044.85 | 8,939.20 | 8,988.25 | 189.3M |
| 2025-05-26 | 9,039.40 | 9,085.60 | 9,028.85 | 9,045.10 | 131.7M |
| 2025-05-23 | 8,939.65 | 9,029.70 | 8,931.60 | 9,007.20 | 115.8M |
| 2025-05-22 | 8,972.00 | 8,973.25 | 8,877.40 | 8,932.00 | 148.1M |
| 2025-05-21 | 8,956.95 | 9,027.10 | 8,926.20 | 8,993.70 | 130.8M |
| 2025-05-20 | 9,059.40 | 9,066.65 | 8,940.15 | 8,948.80 | 200.7M |
| 2025-05-19 | 9,065.65 | 9,086.35 | 9,024.45 | 9,040.20 | 130.6M |
| 2025-05-16 | 9,063.80 | 9,073.50 | 9,020.30 | 9,053.65 | 254.4M |
| 2025-05-15 | 8,957.10 | 9,077.60 | 8,888.60 | 9,068.85 | 228.1M |
| 2025-05-14 | 8,906.20 | 8,984.15 | 8,890.20 | 8,928.35 | 149.9M |
| 2025-05-13 | 8,970.40 | 9,015.25 | 8,868.55 | 8,877.80 | 157.0M |
| 2025-05-12 | 8,847.40 | 8,991.00 | 8,830.30 | 8,979.80 | 166.3M |
| 2025-05-09 | 8,606.20 | 8,708.10 | 8,605.35 | 8,662.65 | 181.8M |
| 2025-05-08 | 8,820.20 | 8,852.30 | 8,677.35 | 8,735.40 | 200.8M |
| 2025-05-07 | 8,759.70 | 8,862.45 | 8,758.50 | 8,824.20 | 187.1M |
| 2025-05-06 | 8,922.50 | 8,925.05 | 8,799.00 | 8,820.05 | 160.0M |
| 2025-05-05 | 8,851.45 | 8,911.55 | 8,825.80 | 8,896.20 | 229.1M |
| 2025-05-02 | 8,776.35 | 8,892.75 | 8,745.05 | 8,794.50 | 205.9M |
| 2025-04-30 | 8,783.95 | 8,820.40 | 8,707.15 | 8,785.85 | 233.1M |
| 2025-04-29 | 8,789.60 | 8,843.20 | 8,756.25 | 8,763.85 | 177.3M |
| 2025-04-28 | 8,636.20 | 8,777.50 | 8,628.00 | 8,759.85 | 153.8M |
| 2025-04-25 | 8,729.80 | 8,763.45 | 8,499.15 | 8,589.30 | 183.9M |
| 2025-04-24 | 8,732.50 | 8,734.80 | 8,698.90 | 8,724.65 | 130.6M |
| 2025-04-23 | 8,729.70 | 8,752.60 | 8,628.40 | 8,747.40 | 160.5M |
| 2025-04-22 | 8,747.55 | 8,750.35 | 8,675.00 | 8,686.00 | 161.0M |
| 2025-04-21 | 8,653.90 | 8,738.85 | 8,596.30 | 8,728.60 | 164.9M |
| 2025-04-17 | 8,483.50 | 8,647.00 | 8,431.95 | 8,632.80 | 162.0M |
| 2025-04-16 | 8,446.55 | 8,489.35 | 8,426.90 | 8,481.30 | 152.0M |
| 2025-04-15 | 8,444.95 | 8,460.80 | 8,390.10 | 8,450.60 | 222.6M |
| 2025-04-11 | 8,218.15 | 8,274.75 | 8,180.20 | 8,250.15 | 182.7M |
| 2025-04-09 | 8,093.00 | 8,116.25 | 8,048.80 | 8,086.25 | 171.5M |
| 2025-04-08 | 8,098.75 | 8,165.00 | 8,006.35 | 8,109.20 | 211.2M |
| 2025-04-07 | 7,814.15 | 7,996.15 | 7,775.80 | 7,959.95 | 279.8M |
| 2025-04-04 | 8,448.40 | 8,451.00 | 8,207.05 | 8,231.65 | 263.8M |
| 2025-04-03 | 8,362.05 | 8,462.15 | 8,359.85 | 8,455.15 | 144.4M |
| 2025-04-02 | 8,378.35 | 8,440.45 | 8,347.35 | 8,434.50 | 143.2M |
| 2025-04-01 | 8,415.15 | 8,527.20 | 8,371.55 | 8,389.50 | 174.7M |
| 2025-03-28 | 8,505.95 | 8,539.75 | 8,399.30 | 8,457.80 | 195.8M |
| 2025-03-27 | 8,422.45 | 8,504.85 | 8,405.80 | 8,481.90 | 380.9M |
| 2025-03-26 | 8,497.20 | 8,530.25 | 8,413.25 | 8,428.55 | 198.0M |
| 2025-03-25 | 8,552.90 | 8,559.10 | 8,442.95 | 8,472.85 | 173.4M |
| 2025-03-24 | 8,468.80 | 8,526.40 | 8,442.30 | 8,507.50 | 199.0M |
| 2025-03-21 | 8,304.55 | 8,421.65 | 8,281.90 | 8,386.70 | 326.0M |
| 2025-03-20 | 8,225.30 | 8,293.65 | 8,172.60 | 8,282.45 | 157.8M |
| 2025-03-19 | 8,067.80 | 8,173.05 | 8,058.65 | 8,163.95 | 163.5M |
| 2025-03-18 | 7,992.50 | 8,058.60 | 7,978.10 | 8,045.65 | 129.6M |
| 2025-03-17 | 7,923.75 | 7,999.25 | 7,923.55 | 7,950.05 | 130.0M |
| 2025-03-13 | 8,016.20 | 8,027.45 | 7,929.25 | 7,939.75 | 127.4M |
| 2025-03-12 | 8,042.95 | 8,080.75 | 7,911.95 | 7,983.00 | 157.8M |
| 2025-03-11 | 7,898.70 | 8,000.35 | 7,862.10 | 7,989.60 | 154.3M |
| 2025-03-10 | 8,002.40 | 8,060.00 | 7,915.20 | 7,929.55 | 161.5M |
| 2025-03-07 | 7,989.40 | 8,050.95 | 7,964.55 | 8,000.85 | 130.8M |
| 2025-03-06 | 7,935.35 | 7,987.75 | 7,864.45 | 7,979.55 | 187.1M |
| 2025-03-05 | 7,704.00 | 7,874.85 | 7,699.15 | 7,864.20 | 152.1M |
| 2025-03-04 | 7,629.90 | 7,718.65 | 7,604.80 | 7,697.35 | 145.2M |
| 2025-03-03 | 7,694.60 | 7,733.35 | 7,589.95 | 7,697.35 | 171.0M |
| 2025-02-28 | 7,793.70 | 7,802.30 | 7,649.30 | 7,665.55 | 294.0M |
| 2025-02-27 | 7,874.30 | 7,883.95 | 7,800.55 | 7,827.25 | 152.8M |
| 2025-02-25 | 7,879.90 | 7,921.40 | 7,853.25 | 7,867.85 | 137.5M |
| 2025-02-24 | 7,937.30 | 7,961.70 | 7,890.60 | 7,896.90 | 106.7M |
| 2025-02-21 | 8,034.35 | 8,087.75 | 7,983.05 | 8,008.45 | 125.4M |
| 2025-02-20 | 7,959.65 | 8,056.70 | 7,949.20 | 8,050.30 | 143.4M |
| 2025-02-19 | 7,919.75 | 8,016.30 | 7,898.70 | 7,986.10 | 134.6M |
| 2025-02-18 | 7,951.90 | 7,962.95 | 7,860.80 | 7,953.20 | 140.7M |
| 2025-02-17 | 7,881.25 | 7,949.90 | 7,806.85 | 7,937.40 | 171.3M |
| 2025-02-14 | 8,036.65 | 8,049.45 | 7,861.95 | 7,923.20 | 153.7M |
| 2025-02-13 | 8,024.00 | 8,093.90 | 7,995.60 | 8,015.55 | 171.1M |
| 2025-02-12 | 8,016.30 | 8,045.45 | 7,864.20 | 8,019.65 | 216.4M |
| 2025-02-11 | 8,205.00 | 8,205.10 | 8,003.65 | 8,029.85 | 162.5M |
| 2025-02-10 | 8,260.70 | 8,265.45 | 8,138.90 | 8,169.85 | 111.9M |
| 2025-02-07 | 8,252.65 | 8,338.30 | 8,208.90 | 8,249.25 | 138.4M |
| 2025-02-06 | 8,354.05 | 8,361.55 | 8,230.00 | 8,249.45 | 152.8M |
| 2025-02-05 | 8,340.90 | 8,373.45 | 8,307.70 | 8,317.25 | 160.1M |
| 2025-02-04 | 8,163.65 | 8,319.05 | 8,156.95 | 8,310.75 | 199.7M |
| 2025-02-03 | 8,189.10 | 8,193.90 | 8,057.95 | 8,115.65 | 262.7M |
| 2025-02-01 | 8,365.30 | 8,417.85 | 8,177.55 | 8,254.35 | 157.8M |
| 2025-01-31 | 8,261.05 | 8,362.90 | 8,220.65 | 8,348.50 | 164.4M |
| 2025-01-30 | 8,180.30 | 8,262.80 | 8,167.80 | 8,226.70 | 187.5M |
| 2025-01-29 | 8,130.30 | 8,187.65 | 8,095.95 | 8,163.75 | 129.5M |
| 2025-01-28 | 8,149.05 | 8,179.85 | 8,033.35 | 8,116.05 | 189.6M |
| 2025-01-27 | 8,204.65 | 8,207.25 | 8,083.20 | 8,112.30 | 174.7M |
| 2025-01-24 | 8,326.75 | 8,388.05 | 8,230.40 | 8,243.65 | 164.5M |
| 2025-01-23 | 8,259.90 | 8,325.45 | 8,249.90 | 8,314.70 | 117.1M |
| 2025-01-22 | 8,341.20 | 8,348.55 | 8,216.25 | 8,285.55 | 135.9M |
| 2025-01-21 | 8,484.40 | 8,486.60 | 8,298.35 | 8,309.50 | 156.4M |
| 2025-01-20 | 8,451.45 | 8,460.85 | 8,383.50 | 8,451.85 | 149.4M |
| 2025-01-17 | 8,390.40 | 8,419.30 | 8,332.50 | 8,400.90 | 146.1M |
| 2025-01-16 | 8,294.25 | 8,326.15 | 8,262.65 | 8,301.45 | 147.6M |
| 2025-01-15 | 8,188.95 | 8,262.30 | 8,177.40 | 8,218.25 | 167.0M |
| 2025-01-14 | 8,080.30 | 8,173.65 | 8,080.25 | 8,139.70 | 174.7M |
| 2025-01-13 | 8,150.45 | 8,206.00 | 8,025.25 | 8,054.20 | 226.5M |
| 2025-01-10 | 8,345.75 | 8,358.10 | 8,224.60 | 8,259.95 | 149.1M |
| 2025-01-09 | 8,461.30 | 8,466.20 | 8,347.85 | 8,357.05 | 132.3M |
| 2025-01-08 | 8,497.95 | 8,498.15 | 8,413.40 | 8,455.05 | 169.5M |
| 2025-01-07 | 8,418.15 | 8,495.10 | 8,417.80 | 8,460.35 | 167.7M |
| 2025-01-06 | 8,611.30 | 8,614.15 | 8,368.70 | 8,391.25 | 164.2M |
| 2025-01-03 | 8,637.10 | 8,651.55 | 8,582.90 | 8,596.25 | 175.8M |
| 2025-01-02 | 8,515.40 | 8,635.15 | 8,485.25 | 8,622.50 | 166.0M |
| 2025-01-01 | 8,460.60 | 8,523.20 | 8,430.25 | 8,500.45 | 67.5M |