6,931.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 6,952.25 | 6,978.55 | 6,918.00 | 6,931.00 | 0.0M |
| 2025-09-26 | 7,024.10 | 7,033.20 | 6,922.50 | 6,928.65 | 0.0M |
| 2025-09-25 | 7,109.65 | 7,129.60 | 7,047.60 | 7,051.65 | 0.0M |
| 2025-09-24 | 7,146.20 | 7,154.40 | 7,108.55 | 7,113.95 | 0.0M |
| 2025-09-23 | 7,204.10 | 7,212.05 | 7,143.40 | 7,151.60 | 0.0M |
| 2025-09-22 | 7,220.10 | 7,251.85 | 7,177.55 | 7,195.85 | 0.0M |
| 2025-09-19 | 7,287.15 | 7,291.05 | 7,256.00 | 7,272.15 | 0.0M |
| 2025-09-18 | 7,289.70 | 7,291.40 | 7,255.85 | 7,279.45 | 0.0M |
| 2025-09-17 | 7,254.90 | 7,265.15 | 7,239.30 | 7,257.50 | 0.0M |
| 2025-09-16 | 7,202.40 | 7,235.85 | 7,190.50 | 7,229.40 | 0.0M |
| 2025-09-15 | 7,201.25 | 7,204.10 | 7,173.10 | 7,189.80 | 0.0M |
| 2025-09-12 | 7,212.80 | 7,218.90 | 7,188.00 | 7,195.10 | 0.0M |
| 2025-09-11 | 7,186.35 | 7,193.00 | 7,166.90 | 7,182.55 | 0.0M |
| 2025-09-10 | 7,144.25 | 7,186.80 | 7,144.00 | 7,181.05 | 0.0M |
| 2025-09-09 | 7,099.15 | 7,124.90 | 7,082.60 | 7,119.30 | 0.0M |
| 2025-09-08 | 7,096.75 | 7,111.95 | 7,056.85 | 7,061.15 | 0.0M |
| 2025-09-05 | 7,124.65 | 7,143.15 | 7,048.35 | 7,077.35 | 0.0M |
| 2025-09-04 | 7,216.80 | 7,216.80 | 7,100.05 | 7,108.90 | 0.0M |
| 2025-09-03 | 7,125.75 | 7,139.85 | 7,104.75 | 7,136.55 | 0.0M |
| 2025-09-02 | 7,108.05 | 7,144.40 | 7,078.80 | 7,112.10 | 0.0M |
| 2025-09-01 | 7,007.60 | 7,096.45 | 7,007.40 | 7,094.50 | 0.0M |
| 2025-08-29 | 7,005.70 | 7,035.10 | 6,973.95 | 6,991.10 | 0.0M |
| 2025-08-28 | 7,082.60 | 7,082.60 | 6,999.25 | 7,004.60 | 0.0M |
| 2025-08-26 | 7,116.85 | 7,128.30 | 7,065.95 | 7,075.40 | 0.0M |
| 2025-08-25 | 7,123.70 | 7,154.35 | 7,113.80 | 7,136.15 | 0.0M |
| 2025-08-22 | 7,128.00 | 7,138.05 | 7,084.45 | 7,087.40 | 0.0M |
| 2025-08-21 | 7,156.30 | 7,156.30 | 7,115.00 | 7,128.05 | 0.0M |
| 2025-08-20 | 7,064.00 | 7,141.25 | 7,059.15 | 7,134.75 | 0.0M |
| 2025-08-19 | 7,017.05 | 7,071.65 | 7,001.65 | 7,064.95 | 0.0M |
| 2025-08-18 | 7,019.95 | 7,033.85 | 6,998.50 | 7,008.80 | 0.0M |
| 2025-08-14 | 6,957.25 | 6,975.10 | 6,924.00 | 6,932.45 | 0.0M |
| 2025-08-13 | 6,927.65 | 6,959.10 | 6,919.35 | 6,946.60 | 0.0M |
| 2025-08-12 | 6,911.95 | 6,948.55 | 6,903.50 | 6,908.90 | 0.0M |
| 2025-08-11 | 6,859.85 | 6,914.75 | 6,834.25 | 6,906.85 | 0.0M |
| 2025-08-08 | 6,933.05 | 6,938.25 | 6,856.25 | 6,865.95 | 0.0M |
| 2025-08-07 | 6,890.30 | 6,946.10 | 6,849.40 | 6,936.10 | 0.0M |
| 2025-08-06 | 6,999.50 | 7,001.05 | 6,915.50 | 6,924.05 | 0.0M |
| 2025-08-05 | 7,021.75 | 7,029.35 | 6,970.55 | 6,997.60 | 0.0M |
| 2025-08-04 | 6,962.60 | 7,018.20 | 6,938.00 | 7,015.25 | 0.0M |
| 2025-08-01 | 7,036.40 | 7,053.60 | 6,946.85 | 6,956.30 | 0.0M |
| 2025-07-31 | 7,005.70 | 7,088.55 | 7,000.05 | 7,042.05 | 0.0M |
| 2025-07-30 | 7,062.30 | 7,079.75 | 7,047.45 | 7,076.45 | 0.0M |
| 2025-07-29 | 6,981.65 | 7,056.80 | 6,978.65 | 7,049.90 | 0.0M |
| 2025-07-28 | 7,026.70 | 7,065.30 | 6,982.40 | 6,990.95 | 0.0M |
| 2025-07-25 | 7,110.90 | 7,114.15 | 7,024.50 | 7,032.75 | 0.0M |
| 2025-07-24 | 7,175.10 | 7,178.70 | 7,112.20 | 7,122.50 | 0.0M |
| 2025-07-23 | 7,175.80 | 7,180.55 | 7,138.80 | 7,171.50 | 0.0M |
| 2025-07-22 | 7,203.35 | 7,206.65 | 7,158.35 | 7,163.40 | 0.0M |
| 2025-07-21 | 7,184.05 | 7,193.95 | 7,146.95 | 7,187.45 | 0.0M |
| 2025-07-18 | 7,240.25 | 7,241.70 | 7,170.45 | 7,182.50 | 0.0M |
| 2025-07-17 | 7,226.20 | 7,245.35 | 7,219.65 | 7,226.25 | 0.0M |
| 2025-07-16 | 7,227.75 | 7,233.75 | 7,207.05 | 7,216.60 | 0.0M |
| 2025-07-15 | 7,172.45 | 7,228.80 | 7,164.65 | 7,224.10 | 0.0M |
| 2025-07-14 | 7,153.05 | 7,167.35 | 7,128.75 | 7,163.60 | 0.0M |
| 2025-07-11 | 7,192.85 | 7,210.65 | 7,139.95 | 7,150.30 | 0.0M |
| 2025-07-10 | 7,227.75 | 7,231.75 | 7,184.75 | 7,197.55 | 0.0M |
| 2025-07-09 | 7,221.45 | 7,235.00 | 7,209.25 | 7,220.50 | 0.0M |
| 2025-07-08 | 7,229.55 | 7,241.35 | 7,185.65 | 7,216.40 | 0.0M |
| 2025-07-07 | 7,226.80 | 7,239.25 | 7,214.55 | 7,229.35 | 0.0M |
| 2025-07-04 | 7,223.10 | 7,229.65 | 7,194.80 | 7,222.00 | 0.0M |
| 2025-07-03 | 7,229.00 | 7,250.65 | 7,214.75 | 7,220.30 | 0.0M |
| 2025-07-02 | 7,215.50 | 7,220.15 | 7,182.40 | 7,213.75 | 0.0M |
| 2025-07-01 | 7,243.95 | 7,247.10 | 7,186.60 | 7,201.60 | 0.0M |
| 2025-06-30 | 7,227.05 | 7,231.90 | 7,195.10 | 7,228.00 | 0.0M |
| 2025-06-27 | 7,193.65 | 7,216.40 | 7,189.25 | 7,203.70 | 0.0M |
| 2025-06-26 | 7,150.45 | 7,174.60 | 7,127.45 | 7,171.65 | 0.0M |
| 2025-06-25 | 7,111.45 | 7,140.75 | 7,110.95 | 7,137.75 | 0.0M |
| 2025-06-24 | 7,116.30 | 7,133.25 | 7,070.75 | 7,079.65 | 0.0M |
| 2025-06-23 | 7,006.95 | 7,065.90 | 6,998.75 | 7,054.00 | 0.0M |
| 2025-06-20 | 6,997.25 | 7,058.75 | 6,983.65 | 7,052.40 | 0.0M |
| 2025-06-19 | 7,070.30 | 7,076.35 | 6,981.70 | 6,997.55 | 0.0M |
| 2025-06-18 | 7,096.30 | 7,127.75 | 7,052.75 | 7,070.65 | 0.0M |
| 2025-06-17 | 7,143.35 | 7,147.25 | 7,093.45 | 7,099.40 | 0.0M |
| 2025-06-16 | 7,077.80 | 7,141.20 | 7,032.75 | 7,137.35 | 0.0M |
| 2025-06-13 | 6,991.70 | 7,091.00 | 6,991.70 | 7,083.15 | 0.0M |
| 2025-06-12 | 7,215.85 | 7,221.45 | 7,097.70 | 7,110.65 | 0.0M |
| 2025-06-11 | 7,194.80 | 7,217.90 | 7,173.50 | 7,197.65 | 0.0M |
| 2025-06-10 | 7,184.25 | 7,195.50 | 7,155.15 | 7,179.55 | 0.0M |
| 2025-06-09 | 7,132.95 | 7,158.80 | 7,128.80 | 7,156.70 | 0.0M |
| 2025-06-06 | 7,078.35 | 7,103.35 | 7,056.80 | 7,101.05 | 0.0M |
| 2025-06-05 | 7,049.15 | 7,091.10 | 7,038.40 | 7,064.35 | 0.0M |
| 2025-06-04 | 7,010.15 | 7,031.50 | 6,982.75 | 7,026.75 | 0.0M |
| 2025-06-03 | 7,065.75 | 7,075.30 | 6,999.15 | 7,004.20 | 0.0M |
| 2025-06-02 | 7,034.70 | 7,050.00 | 7,016.90 | 7,042.10 | 0.0M |
| 2025-05-30 | 7,098.60 | 7,108.60 | 7,027.30 | 7,038.05 | 0.0M |
| 2025-05-29 | 7,080.90 | 7,089.25 | 7,058.30 | 7,084.50 | 0.0M |
| 2025-05-28 | 7,090.00 | 7,092.95 | 7,044.45 | 7,051.20 | 0.0M |
| 2025-05-27 | 7,088.85 | 7,100.85 | 7,043.95 | 7,069.45 | 0.0M |
| 2025-05-26 | 7,062.45 | 7,089.85 | 7,059.55 | 7,082.00 | 0.0M |
| 2025-05-23 | 7,002.05 | 7,049.90 | 6,979.30 | 7,038.85 | 0.0M |
| 2025-05-22 | 7,026.65 | 7,026.95 | 6,958.30 | 6,996.45 | 0.0M |
| 2025-05-21 | 7,012.70 | 7,070.05 | 6,997.20 | 7,043.05 | 0.0M |
| 2025-05-20 | 7,128.65 | 7,131.90 | 6,993.35 | 6,999.80 | 0.0M |
| 2025-05-19 | 7,108.20 | 7,135.30 | 7,082.20 | 7,090.55 | 0.0M |
| 2025-05-16 | 7,081.70 | 7,100.40 | 7,049.70 | 7,095.55 | 0.0M |
| 2025-05-15 | 6,996.40 | 7,065.20 | 6,966.10 | 7,060.40 | 0.0M |
| 2025-05-14 | 6,935.75 | 6,983.25 | 6,912.40 | 6,976.60 | 0.0M |
| 2025-05-13 | 6,961.80 | 6,980.60 | 6,903.45 | 6,916.75 | 0.0M |
| 2025-05-12 | 6,844.10 | 6,947.60 | 6,827.35 | 6,944.90 | 0.0M |
| 2025-05-09 | 6,604.20 | 6,715.65 | 6,603.10 | 6,705.70 | 0.0M |
| 2025-05-08 | 6,817.95 | 6,837.35 | 6,704.00 | 6,738.80 | 0.0M |
| 2025-05-07 | 6,690.05 | 6,812.80 | 6,689.55 | 6,806.90 | 0.0M |
| 2025-05-06 | 6,867.60 | 6,874.45 | 6,766.80 | 6,778.50 | 0.0M |
| 2025-05-05 | 6,809.05 | 6,864.15 | 6,806.80 | 6,859.40 | 0.0M |
| 2025-05-02 | 6,804.90 | 6,863.70 | 6,758.60 | 6,787.00 | 0.0M |
| 2025-04-30 | 6,852.00 | 6,874.05 | 6,773.70 | 6,812.75 | 0.0M |
| 2025-04-29 | 6,863.55 | 6,883.05 | 6,825.15 | 6,844.55 | 0.0M |
| 2025-04-28 | 6,779.90 | 6,849.80 | 6,766.25 | 6,843.90 | 0.0M |
| 2025-04-25 | 6,906.80 | 6,917.80 | 6,729.25 | 6,795.15 | 0.0M |
| 2025-04-24 | 6,908.40 | 6,934.20 | 6,879.05 | 6,893.45 | 0.0M |
| 2025-04-23 | 6,869.85 | 6,909.60 | 6,814.75 | 6,906.65 | 0.0M |
| 2025-04-22 | 6,803.80 | 6,834.15 | 6,759.40 | 6,814.50 | 0.0M |
| 2025-04-21 | 6,703.30 | 6,791.70 | 6,681.65 | 6,781.95 | 0.0M |
| 2025-04-17 | 6,622.30 | 6,689.80 | 6,587.65 | 6,683.65 | 0.0M |
| 2025-04-16 | 6,590.30 | 6,639.65 | 6,576.95 | 6,636.50 | 0.0M |
| 2025-04-15 | 6,574.10 | 6,601.75 | 6,531.05 | 6,594.95 | 0.0M |
| 2025-04-11 | 6,475.10 | 6,478.80 | 6,413.60 | 6,454.75 | 0.0M |
| 2025-04-09 | 6,342.55 | 6,358.00 | 6,288.40 | 6,337.65 | 0.0M |
| 2025-04-08 | 6,365.70 | 6,411.50 | 6,300.25 | 6,376.20 | 0.0M |
| 2025-04-07 | 6,005.45 | 6,296.25 | 6,004.55 | 6,269.25 | 0.0M |
| 2025-04-04 | 6,638.60 | 6,643.00 | 6,436.50 | 6,466.65 | 0.0M |
| 2025-04-03 | 6,646.70 | 6,705.15 | 6,638.30 | 6,660.05 | 0.0M |
| 2025-04-02 | 6,639.30 | 6,693.30 | 6,587.80 | 6,688.45 | 0.0M |
| 2025-04-01 | 6,673.00 | 6,719.80 | 6,613.90 | 6,629.20 | 0.0M |
| 2025-03-28 | 6,723.80 | 6,767.85 | 6,676.20 | 6,697.70 | 0.0M |
| 2025-03-27 | 6,657.00 | 6,733.10 | 6,636.25 | 6,719.90 | 0.0M |
| 2025-03-26 | 6,733.55 | 6,755.25 | 6,673.85 | 6,683.35 | 0.0M |
| 2025-03-25 | 6,792.25 | 6,795.95 | 6,703.30 | 6,724.10 | 0.0M |
| 2025-03-24 | 6,733.50 | 6,770.95 | 6,703.70 | 6,750.85 | 0.0M |
| 2025-03-21 | 6,620.35 | 6,705.30 | 6,605.35 | 6,691.60 | 0.0M |
| 2025-03-20 | 6,608.20 | 6,640.00 | 6,574.30 | 6,629.90 | 0.0M |
| 2025-03-19 | 6,550.60 | 6,588.65 | 6,511.05 | 6,577.70 | 0.0M |
| 2025-03-18 | 6,448.15 | 6,535.30 | 6,429.10 | 6,531.10 | 0.0M |
| 2025-03-17 | 6,377.15 | 6,439.10 | 6,377.15 | 6,418.50 | 0.0M |
| 2025-03-13 | 6,426.00 | 6,433.45 | 6,376.05 | 6,383.25 | 0.0M |
| 2025-03-12 | 6,456.50 | 6,469.70 | 6,362.85 | 6,410.30 | 0.0M |
| 2025-03-11 | 6,375.10 | 6,457.10 | 6,359.40 | 6,445.50 | 0.0M |
| 2025-03-10 | 6,508.50 | 6,539.25 | 6,417.15 | 6,429.70 | 0.0M |
| 2025-03-07 | 6,506.90 | 6,537.45 | 6,476.45 | 6,503.15 | 0.0M |
| 2025-03-06 | 6,472.45 | 6,513.90 | 6,439.25 | 6,504.65 | 0.0M |
| 2025-03-05 | 6,283.20 | 6,427.00 | 6,283.20 | 6,422.70 | 0.0M |
| 2025-03-04 | 6,224.90 | 6,306.90 | 6,184.55 | 6,290.75 | 0.0M |
| 2025-03-03 | 6,276.35 | 6,304.80 | 6,187.20 | 6,283.20 | 0.0M |
| 2025-02-28 | 6,391.95 | 6,394.45 | 6,243.45 | 6,264.50 | 0.0M |
| 2025-02-27 | 6,497.35 | 6,510.40 | 6,406.70 | 6,428.15 | 0.0M |
| 2025-02-25 | 6,539.10 | 6,561.95 | 6,499.80 | 6,509.65 | 0.0M |
| 2025-02-24 | 6,566.25 | 6,583.35 | 6,534.90 | 6,554.70 | 0.0M |
| 2025-02-21 | 6,667.60 | 6,700.10 | 6,596.50 | 6,625.80 | 0.0M |
| 2025-02-20 | 6,599.15 | 6,673.75 | 6,590.05 | 6,670.50 | 0.0M |
| 2025-02-19 | 6,564.45 | 6,644.05 | 6,538.20 | 6,622.00 | 0.0M |
| 2025-02-18 | 6,622.10 | 6,634.00 | 6,554.35 | 6,602.60 | 0.0M |
| 2025-02-17 | 6,569.90 | 6,628.00 | 6,510.30 | 6,623.80 | 0.0M |
| 2025-02-14 | 6,752.25 | 6,757.90 | 6,566.55 | 6,611.90 | 0.0M |
| 2025-02-13 | 6,750.60 | 6,802.90 | 6,719.95 | 6,735.70 | 0.0M |
| 2025-02-12 | 6,758.40 | 6,773.70 | 6,630.40 | 6,744.15 | 0.0M |
| 2025-02-11 | 6,908.15 | 6,913.35 | 6,723.65 | 6,759.65 | 0.0M |
| 2025-02-10 | 7,008.30 | 7,017.35 | 6,891.80 | 6,911.20 | 0.0M |
| 2025-02-07 | 7,024.75 | 7,031.50 | 6,948.75 | 7,006.90 | 0.0M |
| 2025-02-06 | 7,086.70 | 7,089.30 | 6,999.00 | 7,017.40 | 0.0M |
| 2025-02-05 | 7,057.05 | 7,082.70 | 7,032.70 | 7,058.40 | 0.0M |
| 2025-02-04 | 7,012.20 | 7,040.05 | 6,977.10 | 7,034.35 | 0.0M |
| 2025-02-03 | 7,019.20 | 7,027.95 | 6,925.45 | 6,972.50 | 0.0M |
| 2025-02-01 | 7,080.10 | 7,102.00 | 6,996.55 | 7,062.10 | 0.0M |
| 2025-01-31 | 6,966.20 | 7,072.65 | 6,963.40 | 7,061.55 | 0.0M |
| 2025-01-30 | 6,953.75 | 7,003.30 | 6,928.50 | 6,955.40 | 0.0M |
| 2025-01-29 | 6,813.75 | 6,939.55 | 6,813.70 | 6,933.85 | 0.0M |
| 2025-01-28 | 6,885.00 | 6,893.35 | 6,748.40 | 6,799.40 | 0.0M |
| 2025-01-27 | 6,994.15 | 6,995.90 | 6,861.35 | 6,878.45 | 0.0M |
| 2025-01-24 | 7,136.40 | 7,159.90 | 7,032.45 | 7,043.90 | 0.0M |
| 2025-01-23 | 7,053.25 | 7,161.40 | 7,046.55 | 7,149.10 | 0.0M |
| 2025-01-22 | 7,100.70 | 7,108.55 | 6,998.75 | 7,059.90 | 0.0M |
| 2025-01-21 | 7,200.10 | 7,229.50 | 7,084.50 | 7,088.65 | 0.0M |
| 2025-01-20 | 7,202.85 | 7,209.05 | 7,127.85 | 7,190.05 | 0.0M |
| 2025-01-17 | 7,157.10 | 7,201.70 | 7,124.05 | 7,180.35 | 0.0M |
| 2025-01-16 | 7,193.30 | 7,201.65 | 7,146.45 | 7,164.45 | 0.0M |
| 2025-01-15 | 7,153.75 | 7,168.45 | 7,097.85 | 7,140.05 | 0.0M |
| 2025-01-14 | 7,126.30 | 7,155.65 | 7,092.45 | 7,124.20 | 0.0M |
| 2025-01-13 | 7,255.45 | 7,268.50 | 7,092.40 | 7,113.25 | 0.0M |
| 2025-01-10 | 7,389.30 | 7,401.50 | 7,292.85 | 7,325.05 | 0.0M |
| 2025-01-09 | 7,427.90 | 7,446.95 | 7,362.65 | 7,372.30 | 0.0M |
| 2025-01-08 | 7,469.40 | 7,471.95 | 7,366.30 | 7,421.65 | 0.0M |
| 2025-01-07 | 7,446.80 | 7,505.80 | 7,438.85 | 7,456.60 | 0.0M |
| 2025-01-06 | 7,572.20 | 7,573.75 | 7,405.80 | 7,428.00 | 0.0M |
| 2025-01-03 | 7,590.30 | 7,599.10 | 7,544.55 | 7,553.80 | 0.0M |
| 2025-01-02 | 7,500.75 | 7,574.45 | 7,480.85 | 7,570.85 | 0.0M |
| 2025-01-01 | 7,463.40 | 7,496.25 | 7,449.05 | 7,489.70 | 0.0M |