4,498.30
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 | 4,525.75 | 4,537.95 | 4,492.70 | 4,498.30 | 0.0M |
| 2025-09-26 | 4,555.35 | 4,565.40 | 4,500.75 | 4,509.50 | 0.0M |
| 2025-09-25 | 4,620.10 | 4,634.20 | 4,574.65 | 4,580.65 | 0.0M |
| 2025-09-24 | 4,633.05 | 4,644.90 | 4,617.85 | 4,629.65 | 0.0M |
| 2025-09-23 | 4,675.45 | 4,685.00 | 4,634.55 | 4,641.70 | 0.0M |
| 2025-09-22 | 4,676.15 | 4,706.60 | 4,665.60 | 4,677.95 | 0.0M |
| 2025-09-19 | 4,761.90 | 4,765.45 | 4,727.00 | 4,740.95 | 0.0M |
| 2025-09-18 | 4,772.05 | 4,780.85 | 4,746.05 | 4,757.05 | 0.0M |
| 2025-09-17 | 4,730.70 | 4,745.60 | 4,725.50 | 4,743.25 | 0.0M |
| 2025-09-16 | 4,700.65 | 4,718.85 | 4,692.30 | 4,712.50 | 0.0M |
| 2025-09-15 | 4,719.40 | 4,723.10 | 4,682.80 | 4,693.35 | 0.0M |
| 2025-09-12 | 4,736.95 | 4,741.20 | 4,715.85 | 4,721.10 | 0.0M |
| 2025-09-11 | 4,725.40 | 4,727.75 | 4,702.85 | 4,711.45 | 0.0M |
| 2025-09-10 | 4,696.10 | 4,729.40 | 4,695.60 | 4,725.75 | 0.0M |
| 2025-09-09 | 4,659.25 | 4,687.35 | 4,652.10 | 4,683.05 | 0.0M |
| 2025-09-08 | 4,656.25 | 4,671.65 | 4,612.45 | 4,617.95 | 0.0M |
| 2025-09-05 | 4,688.15 | 4,696.50 | 4,627.05 | 4,647.20 | 0.0M |
| 2025-09-04 | 4,744.80 | 4,744.85 | 4,672.45 | 4,679.00 | 0.0M |
| 2025-09-03 | 4,703.55 | 4,705.30 | 4,675.55 | 4,695.05 | 0.0M |
| 2025-09-02 | 4,697.80 | 4,727.95 | 4,678.65 | 4,696.35 | 0.0M |
| 2025-09-01 | 4,644.65 | 4,697.80 | 4,644.65 | 4,695.25 | 0.0M |
| 2025-08-29 | 4,653.70 | 4,673.45 | 4,631.55 | 4,637.75 | 0.0M |
| 2025-08-28 | 4,715.00 | 4,715.80 | 4,647.15 | 4,653.05 | 0.0M |
| 2025-08-26 | 4,713.50 | 4,723.50 | 4,703.25 | 4,708.85 | 0.0M |
| 2025-08-25 | 4,700.35 | 4,739.35 | 4,696.20 | 4,730.05 | 0.0M |
| 2025-08-22 | 4,710.70 | 4,714.00 | 4,667.05 | 4,669.35 | 0.0M |
| 2025-08-21 | 4,729.90 | 4,729.90 | 4,694.65 | 4,714.40 | 0.0M |
| 2025-08-20 | 4,643.80 | 4,721.70 | 4,640.60 | 4,716.15 | 0.0M |
| 2025-08-19 | 4,627.05 | 4,654.20 | 4,617.65 | 4,647.35 | 0.0M |
| 2025-08-18 | 4,644.60 | 4,649.90 | 4,622.05 | 4,626.60 | 0.0M |
| 2025-08-14 | 4,588.05 | 4,613.35 | 4,578.85 | 4,585.05 | 0.0M |
| 2025-08-13 | 4,556.70 | 4,590.65 | 4,556.70 | 4,584.15 | 0.0M |
| 2025-08-12 | 4,549.10 | 4,582.55 | 4,540.75 | 4,547.35 | 0.0M |
| 2025-08-11 | 4,505.65 | 4,555.70 | 4,498.15 | 4,548.95 | 0.0M |
| 2025-08-08 | 4,530.05 | 4,544.95 | 4,503.10 | 4,508.80 | 0.0M |
| 2025-08-07 | 4,508.70 | 4,547.30 | 4,486.10 | 4,538.90 | 0.0M |
| 2025-08-06 | 4,564.25 | 4,566.90 | 4,522.50 | 4,529.75 | 0.0M |
| 2025-08-05 | 4,588.65 | 4,588.75 | 4,552.60 | 4,571.20 | 0.0M |
| 2025-08-04 | 4,546.00 | 4,588.45 | 4,528.30 | 4,586.20 | 0.0M |
| 2025-08-01 | 4,587.90 | 4,605.05 | 4,536.90 | 4,543.15 | 0.0M |
| 2025-07-31 | 4,578.45 | 4,642.95 | 4,574.10 | 4,603.70 | 0.0M |
| 2025-07-30 | 4,612.20 | 4,619.00 | 4,598.55 | 4,613.15 | 0.0M |
| 2025-07-29 | 4,585.50 | 4,614.95 | 4,578.60 | 4,608.40 | 0.0M |
| 2025-07-28 | 4,603.50 | 4,625.35 | 4,588.05 | 4,593.65 | 0.0M |
| 2025-07-25 | 4,625.70 | 4,632.15 | 4,598.00 | 4,607.75 | 0.0M |
| 2025-07-24 | 4,683.55 | 4,692.60 | 4,629.30 | 4,637.90 | 0.0M |
| 2025-07-23 | 4,684.95 | 4,692.75 | 4,669.85 | 4,684.05 | 0.0M |
| 2025-07-22 | 4,700.75 | 4,705.35 | 4,674.20 | 4,679.80 | 0.0M |
| 2025-07-21 | 4,714.50 | 4,718.70 | 4,683.15 | 4,694.55 | 0.0M |
| 2025-07-18 | 4,743.95 | 4,745.75 | 4,702.10 | 4,716.05 | 0.0M |
| 2025-07-17 | 4,738.05 | 4,757.15 | 4,729.50 | 4,731.60 | 0.0M |
| 2025-07-16 | 4,747.30 | 4,756.85 | 4,733.20 | 4,742.50 | 0.0M |
| 2025-07-15 | 4,722.90 | 4,757.15 | 4,705.65 | 4,752.80 | 0.0M |
| 2025-07-14 | 4,745.40 | 4,748.35 | 4,714.25 | 4,726.05 | 0.0M |
| 2025-07-11 | 4,761.35 | 4,785.60 | 4,739.80 | 4,745.75 | 0.0M |
| 2025-07-10 | 4,794.75 | 4,798.60 | 4,766.50 | 4,771.25 | 0.0M |
| 2025-07-09 | 4,807.35 | 4,818.00 | 4,791.00 | 4,797.95 | 0.0M |
| 2025-07-08 | 4,811.85 | 4,816.30 | 4,785.25 | 4,806.00 | 0.0M |
| 2025-07-07 | 4,810.80 | 4,819.60 | 4,804.50 | 4,815.65 | 0.0M |
| 2025-07-04 | 4,810.00 | 4,816.00 | 4,791.90 | 4,810.25 | 0.0M |
| 2025-07-03 | 4,832.35 | 4,853.55 | 4,820.30 | 4,826.80 | 0.0M |
| 2025-07-02 | 4,821.70 | 4,832.90 | 4,805.15 | 4,823.35 | 0.0M |
| 2025-07-01 | 4,839.10 | 4,849.95 | 4,801.45 | 4,812.65 | 0.0M |
| 2025-06-30 | 4,838.50 | 4,842.65 | 4,805.20 | 4,825.90 | 0.0M |
| 2025-06-27 | 4,821.95 | 4,841.00 | 4,813.80 | 4,827.60 | 0.0M |
| 2025-06-26 | 4,797.35 | 4,816.05 | 4,775.90 | 4,811.30 | 0.0M |
| 2025-06-25 | 4,773.85 | 4,803.05 | 4,773.25 | 4,798.50 | 0.0M |
| 2025-06-24 | 4,797.25 | 4,811.25 | 4,749.80 | 4,754.85 | 0.0M |
| 2025-06-23 | 4,758.80 | 4,776.20 | 4,727.05 | 4,762.45 | 0.0M |
| 2025-06-20 | 4,748.50 | 4,790.60 | 4,742.50 | 4,784.35 | 0.0M |
| 2025-06-19 | 4,754.90 | 4,756.30 | 4,731.15 | 4,744.20 | 0.0M |
| 2025-06-18 | 4,781.90 | 4,804.25 | 4,743.85 | 4,755.55 | 0.0M |
| 2025-06-17 | 4,805.25 | 4,807.40 | 4,777.10 | 4,783.25 | 0.0M |
| 2025-06-16 | 4,744.70 | 4,807.90 | 4,736.00 | 4,805.15 | 0.0M |
| 2025-06-13 | 4,696.65 | 4,757.65 | 4,695.70 | 4,751.50 | 0.0M |
| 2025-06-12 | 4,813.55 | 4,820.90 | 4,746.10 | 4,755.95 | 0.0M |
| 2025-06-11 | 4,787.90 | 4,812.50 | 4,776.80 | 4,800.60 | 0.0M |
| 2025-06-10 | 4,776.50 | 4,795.90 | 4,764.10 | 4,781.45 | 0.0M |
| 2025-06-09 | 4,746.05 | 4,763.45 | 4,737.35 | 4,760.85 | 0.0M |
| 2025-06-06 | 4,701.60 | 4,731.05 | 4,687.50 | 4,729.10 | 0.0M |
| 2025-06-05 | 4,686.60 | 4,723.15 | 4,672.65 | 4,696.65 | 0.0M |
| 2025-06-04 | 4,669.50 | 4,680.55 | 4,658.50 | 4,671.75 | 0.0M |
| 2025-06-03 | 4,725.65 | 4,735.80 | 4,665.00 | 4,675.20 | 0.0M |
| 2025-06-02 | 4,708.20 | 4,715.45 | 4,683.60 | 4,709.50 | 0.0M |
| 2025-05-30 | 4,755.50 | 4,767.55 | 4,702.95 | 4,712.50 | 0.0M |
| 2025-05-29 | 4,752.70 | 4,762.65 | 4,738.45 | 4,758.50 | 0.0M |
| 2025-05-28 | 4,783.35 | 4,785.20 | 4,734.30 | 4,738.25 | 0.0M |
| 2025-05-27 | 4,793.45 | 4,805.25 | 4,745.75 | 4,768.00 | 0.0M |
| 2025-05-26 | 4,771.35 | 4,798.60 | 4,767.05 | 4,794.65 | 0.0M |
| 2025-05-23 | 4,717.00 | 4,777.15 | 4,704.40 | 4,759.60 | 0.0M |
| 2025-05-22 | 4,761.75 | 4,761.90 | 4,693.70 | 4,721.85 | 0.0M |
| 2025-05-21 | 4,755.75 | 4,803.90 | 4,754.70 | 4,776.70 | 0.0M |
| 2025-05-20 | 4,820.40 | 4,821.05 | 4,740.05 | 4,743.25 | 0.0M |
| 2025-05-19 | 4,822.75 | 4,835.75 | 4,790.90 | 4,796.30 | 0.0M |
| 2025-05-16 | 4,841.00 | 4,841.00 | 4,800.30 | 4,823.45 | 0.0M |
| 2025-05-15 | 4,753.80 | 4,838.05 | 4,716.65 | 4,829.45 | 0.0M |
| 2025-05-14 | 4,733.10 | 4,753.90 | 4,711.90 | 4,748.30 | 0.0M |
| 2025-05-13 | 4,791.40 | 4,805.15 | 4,717.70 | 4,725.75 | 0.0M |
| 2025-05-12 | 4,684.60 | 4,782.85 | 4,662.75 | 4,779.65 | 0.0M |
| 2025-05-09 | 4,591.60 | 4,632.85 | 4,586.40 | 4,626.40 | 0.0M |
| 2025-05-08 | 4,676.20 | 4,690.00 | 4,634.75 | 4,659.45 | 0.0M |
| 2025-05-07 | 4,663.05 | 4,702.75 | 4,663.05 | 4,682.55 | 0.0M |
| 2025-05-06 | 4,722.10 | 4,725.65 | 4,701.50 | 4,711.35 | 0.0M |
| 2025-05-05 | 4,706.70 | 4,743.55 | 4,700.80 | 4,719.90 | 0.0M |
| 2025-05-02 | 4,713.45 | 4,755.35 | 4,672.70 | 4,698.95 | 0.0M |
| 2025-04-30 | 4,739.60 | 4,758.50 | 4,681.50 | 4,720.95 | 0.0M |
| 2025-04-29 | 4,755.50 | 4,757.25 | 4,717.90 | 4,736.50 | 0.0M |
| 2025-04-28 | 4,713.90 | 4,748.90 | 4,694.80 | 4,741.75 | 0.0M |
| 2025-04-25 | 4,755.95 | 4,778.10 | 4,669.75 | 4,721.70 | 0.0M |
| 2025-04-24 | 4,747.70 | 4,778.40 | 4,729.50 | 4,746.30 | 0.0M |
| 2025-04-23 | 4,712.30 | 4,757.95 | 4,696.15 | 4,755.20 | 0.0M |
| 2025-04-22 | 4,665.45 | 4,674.00 | 4,632.95 | 4,660.15 | 0.0M |
| 2025-04-21 | 4,613.50 | 4,674.25 | 4,599.70 | 4,655.65 | 0.0M |
| 2025-04-17 | 4,549.70 | 4,615.85 | 4,513.80 | 4,612.60 | 0.0M |
| 2025-04-16 | 4,514.35 | 4,570.15 | 4,507.60 | 4,566.70 | 0.0M |
| 2025-04-15 | 4,562.85 | 4,562.85 | 4,510.95 | 4,531.10 | 0.0M |
| 2025-04-11 | 4,511.55 | 4,517.75 | 4,462.95 | 4,477.00 | 0.0M |
| 2025-04-09 | 4,413.70 | 4,448.25 | 4,385.20 | 4,426.15 | 0.0M |
| 2025-04-08 | 4,422.45 | 4,484.50 | 4,396.05 | 4,449.30 | 0.0M |
| 2025-04-07 | 4,239.95 | 4,401.20 | 4,235.90 | 4,383.25 | 0.0M |
| 2025-04-04 | 4,579.35 | 4,589.35 | 4,483.20 | 4,498.25 | 0.0M |
| 2025-04-03 | 4,608.70 | 4,641.75 | 4,599.35 | 4,602.75 | 0.0M |
| 2025-04-02 | 4,612.65 | 4,632.55 | 4,582.35 | 4,628.50 | 0.0M |
| 2025-04-01 | 4,626.40 | 4,668.05 | 4,594.85 | 4,606.00 | 0.0M |
| 2025-03-28 | 4,662.15 | 4,690.90 | 4,631.45 | 4,644.45 | 0.0M |
| 2025-03-27 | 4,634.05 | 4,678.25 | 4,624.90 | 4,665.90 | 0.0M |
| 2025-03-26 | 4,676.95 | 4,684.55 | 4,639.10 | 4,647.75 | 0.0M |
| 2025-03-25 | 4,679.75 | 4,713.85 | 4,657.60 | 4,674.65 | 0.0M |
| 2025-03-24 | 4,650.05 | 4,669.35 | 4,627.70 | 4,659.25 | 0.0M |
| 2025-03-21 | 4,570.85 | 4,648.20 | 4,560.80 | 4,626.50 | 0.0M |
| 2025-03-20 | 4,552.25 | 4,597.30 | 4,542.80 | 4,590.95 | 0.0M |
| 2025-03-19 | 4,556.25 | 4,558.30 | 4,514.15 | 4,535.40 | 0.0M |
| 2025-03-18 | 4,503.75 | 4,553.55 | 4,486.15 | 4,549.30 | 0.0M |
| 2025-03-17 | 4,447.70 | 4,494.50 | 4,447.70 | 4,486.50 | 0.0M |
| 2025-03-13 | 4,476.55 | 4,483.15 | 4,450.55 | 4,462.50 | 0.0M |
| 2025-03-12 | 4,507.05 | 4,514.05 | 4,453.50 | 4,472.80 | 0.0M |
| 2025-03-11 | 4,456.80 | 4,515.40 | 4,448.20 | 4,508.70 | 0.0M |
| 2025-03-10 | 4,516.30 | 4,537.50 | 4,481.45 | 4,487.00 | 0.0M |
| 2025-03-07 | 4,529.35 | 4,534.10 | 4,503.80 | 4,514.35 | 0.0M |
| 2025-03-06 | 4,489.75 | 4,530.70 | 4,454.55 | 4,525.35 | 0.0M |
| 2025-03-05 | 4,396.20 | 4,481.95 | 4,396.20 | 4,463.60 | 0.0M |
| 2025-03-04 | 4,385.60 | 4,413.45 | 4,359.70 | 4,406.10 | 0.0M |
| 2025-03-03 | 4,419.25 | 4,438.75 | 4,391.10 | 4,415.85 | 0.0M |
| 2025-02-28 | 4,523.50 | 4,524.75 | 4,407.05 | 4,411.85 | 0.0M |
| 2025-02-27 | 4,553.40 | 4,569.15 | 4,517.90 | 4,536.30 | 0.0M |
| 2025-02-25 | 4,588.30 | 4,600.10 | 4,558.55 | 4,565.50 | 0.0M |
| 2025-02-24 | 4,615.20 | 4,631.70 | 4,598.60 | 4,602.65 | 0.0M |
| 2025-02-21 | 4,678.45 | 4,681.90 | 4,638.90 | 4,657.45 | 0.0M |
| 2025-02-20 | 4,658.30 | 4,682.30 | 4,655.55 | 4,676.80 | 0.0M |
| 2025-02-19 | 4,696.95 | 4,715.35 | 4,664.55 | 4,676.00 | 0.0M |
| 2025-02-18 | 4,732.30 | 4,745.25 | 4,704.20 | 4,722.00 | 0.0M |
| 2025-02-17 | 4,695.05 | 4,740.85 | 4,683.65 | 4,736.55 | 0.0M |
| 2025-02-14 | 4,768.95 | 4,773.35 | 4,694.20 | 4,718.90 | 0.0M |
| 2025-02-13 | 4,764.55 | 4,795.00 | 4,743.20 | 4,757.10 | 0.0M |
| 2025-02-12 | 4,763.55 | 4,780.35 | 4,726.75 | 4,758.65 | 0.0M |
| 2025-02-11 | 4,831.05 | 4,834.20 | 4,730.05 | 4,751.25 | 0.0M |
| 2025-02-10 | 4,862.90 | 4,868.35 | 4,816.55 | 4,829.65 | 0.0M |
| 2025-02-07 | 4,879.70 | 4,880.55 | 4,828.45 | 4,862.40 | 0.0M |
| 2025-02-06 | 4,919.50 | 4,920.10 | 4,858.90 | 4,867.00 | 0.0M |
| 2025-02-05 | 4,937.20 | 4,937.20 | 4,896.95 | 4,900.90 | 0.0M |
| 2025-02-04 | 4,912.95 | 4,926.05 | 4,880.00 | 4,920.90 | 0.0M |
| 2025-02-03 | 4,928.90 | 4,941.80 | 4,857.50 | 4,891.95 | 0.0M |
| 2025-02-01 | 4,949.30 | 4,981.30 | 4,908.50 | 4,947.00 | 0.0M |
| 2025-01-31 | 4,874.70 | 4,960.40 | 4,871.80 | 4,946.10 | 0.0M |
| 2025-01-30 | 4,856.35 | 4,891.35 | 4,841.15 | 4,869.25 | 0.0M |
| 2025-01-29 | 4,807.35 | 4,855.85 | 4,796.00 | 4,847.30 | 0.0M |
| 2025-01-28 | 4,838.65 | 4,844.70 | 4,777.35 | 4,794.20 | 0.0M |
| 2025-01-27 | 4,885.40 | 4,911.35 | 4,824.75 | 4,832.55 | 0.0M |
| 2025-01-24 | 4,929.65 | 4,968.85 | 4,906.85 | 4,913.20 | 0.0M |
| 2025-01-23 | 4,904.65 | 4,959.85 | 4,894.65 | 4,949.20 | 0.0M |
| 2025-01-22 | 4,886.15 | 4,921.70 | 4,874.00 | 4,917.65 | 0.0M |
| 2025-01-21 | 4,922.80 | 4,951.30 | 4,868.35 | 4,872.75 | 0.0M |
| 2025-01-20 | 4,939.90 | 4,947.70 | 4,884.80 | 4,915.60 | 0.0M |
| 2025-01-17 | 4,912.05 | 4,948.10 | 4,881.30 | 4,926.05 | 0.0M |
| 2025-01-16 | 4,979.80 | 4,984.35 | 4,907.55 | 4,919.50 | 0.0M |
| 2025-01-15 | 4,950.30 | 4,957.80 | 4,920.20 | 4,950.50 | 0.0M |
| 2025-01-14 | 5,006.00 | 5,007.70 | 4,928.60 | 4,933.90 | 0.0M |
| 2025-01-13 | 5,040.65 | 5,053.70 | 4,992.70 | 5,003.05 | 0.0M |
| 2025-01-10 | 5,065.65 | 5,097.35 | 5,035.75 | 5,073.35 | 0.0M |
| 2025-01-09 | 5,063.20 | 5,074.45 | 5,023.85 | 5,031.40 | 0.0M |
| 2025-01-08 | 5,055.00 | 5,068.00 | 5,014.75 | 5,061.55 | 0.0M |
| 2025-01-07 | 5,074.05 | 5,099.10 | 5,042.00 | 5,046.10 | 0.0M |
| 2025-01-06 | 5,123.30 | 5,128.85 | 5,033.25 | 5,056.65 | 0.0M |
| 2025-01-03 | 5,144.70 | 5,145.60 | 5,104.65 | 5,114.05 | 0.0M |
| 2025-01-02 | 5,063.65 | 5,144.35 | 5,050.75 | 5,138.70 | 0.0M |
| 2025-01-01 | 5,046.30 | 5,076.85 | 5,036.70 | 5,052.30 | 0.0M |