17,548.65
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 | 17,633.45 | 17,736.65 | 17,493.00 | 17,548.65 | 113,812.9M |
| 2025-09-26 | 17,930.65 | 17,946.20 | 17,540.55 | 17,560.90 | 98,947.3M |
| 2025-09-25 | 18,077.25 | 18,176.20 | 17,947.55 | 17,966.80 | 0.0M |
| 2025-09-24 | 18,201.95 | 18,237.25 | 18,047.95 | 18,069.55 | 0.0M |
| 2025-09-23 | 18,321.05 | 18,349.60 | 18,145.70 | 18,191.75 | 0.0M |
| 2025-09-22 | 18,493.00 | 18,521.70 | 18,262.35 | 18,288.90 | 108,503.8M |
| 2025-09-19 | 18,493.50 | 18,538.60 | 18,428.75 | 18,504.55 | 144,003.0M |
| 2025-09-18 | 18,495.15 | 18,533.35 | 18,415.70 | 18,476.95 | 0.0M |
| 2025-09-17 | 18,367.45 | 18,450.00 | 18,339.70 | 18,423.20 | 136,288.4M |
| 2025-09-16 | 18,178.20 | 18,313.80 | 18,122.65 | 18,298.35 | 148,399.8M |
| 2025-09-15 | 18,034.25 | 18,161.80 | 18,029.55 | 18,127.00 | 131,326.5M |
| 2025-09-12 | 17,941.60 | 17,996.25 | 17,877.80 | 17,989.90 | 135,291.7M |
| 2025-09-11 | 17,917.75 | 17,979.05 | 17,852.65 | 17,875.20 | 81,637.2M |
| 2025-09-10 | 17,823.10 | 17,937.55 | 17,823.10 | 17,874.60 | 85,050.0M |
| 2025-09-09 | 17,733.05 | 17,757.10 | 17,657.05 | 17,744.30 | 74,962.2M |
| 2025-09-08 | 17,712.25 | 17,758.15 | 17,624.40 | 17,684.35 | 168.2M |
| 2025-09-05 | 17,657.95 | 17,780.00 | 17,578.00 | 17,655.25 | 73,885.7M |
| 2025-09-04 | 17,925.40 | 17,936.45 | 17,599.85 | 17,621.95 | 75,620.8M |
| 2025-09-03 | 17,626.55 | 17,770.65 | 17,576.40 | 17,748.45 | 76,117.6M |
| 2025-09-02 | 17,571.10 | 17,686.25 | 17,474.35 | 17,591.30 | 86,147.4M |
| 2025-09-01 | 17,273.30 | 17,519.60 | 17,263.40 | 17,498.10 | 77,033.1M |
| 2025-08-29 | 17,301.50 | 17,405.05 | 17,209.75 | 17,227.00 | 79,656.6M |
| 2025-08-28 | 17,533.45 | 17,535.95 | 17,280.45 | 17,294.35 | 73,578.1M |
| 2025-08-26 | 17,889.35 | 17,897.20 | 17,523.90 | 17,548.60 | 85,762.3M |
| 2025-08-25 | 17,976.40 | 18,021.35 | 17,898.90 | 17,911.55 | 84,345.7M |
| 2025-08-22 | 17,969.70 | 17,996.30 | 17,876.10 | 17,919.50 | 75,721.8M |
| 2025-08-21 | 18,032.00 | 18,106.20 | 17,953.30 | 17,966.35 | 114,862.2M |
| 2025-08-20 | 17,951.15 | 17,983.75 | 17,865.10 | 17,968.40 | 92,639.3M |
| 2025-08-19 | 17,833.25 | 17,923.70 | 17,757.50 | 17,914.30 | 79,206.5M |
| 2025-08-18 | 17,773.15 | 17,827.35 | 17,666.90 | 17,790.40 | 101,733.8M |
| 2025-08-14 | 17,653.05 | 17,708.05 | 17,525.35 | 17,547.45 | 85,046.1M |
| 2025-08-13 | 17,562.45 | 17,638.20 | 17,539.85 | 17,613.95 | 88,637.5M |
| 2025-08-12 | 17,534.60 | 17,579.75 | 17,462.15 | 17,498.10 | 103,760.8M |
| 2025-08-11 | 17,424.15 | 17,517.75 | 17,331.55 | 17,491.70 | 123,390.7M |
| 2025-08-08 | 17,711.75 | 17,724.05 | 17,380.05 | 17,428.20 | 101,799.5M |
| 2025-08-07 | 17,556.55 | 17,718.55 | 17,428.20 | 17,692.65 | 87,821.3M |
| 2025-08-06 | 17,870.65 | 17,902.20 | 17,587.65 | 17,662.60 | 101,509.3M |
| 2025-08-05 | 17,921.40 | 17,992.95 | 17,808.60 | 17,864.55 | 113,513.9M |
| 2025-08-04 | 17,720.10 | 17,913.50 | 17,642.60 | 17,893.40 | 101,798.2M |
| 2025-08-01 | 17,944.30 | 17,967.50 | 17,641.40 | 17,668.20 | 130,408.3M |
| 2025-07-31 | 17,933.75 | 18,124.15 | 17,868.05 | 17,966.85 | 131,601.5M |
| 2025-07-30 | 18,290.05 | 18,348.00 | 18,137.50 | 18,156.85 | 94,356.4M |
| 2025-07-29 | 18,022.20 | 18,274.70 | 17,951.65 | 18,251.45 | 106,603.0M |
| 2025-07-28 | 18,235.95 | 18,387.40 | 18,036.00 | 18,064.75 | 114,993.8M |
| 2025-07-25 | 18,657.25 | 18,663.50 | 18,270.85 | 18,294.45 | 134,910.2M |
| 2025-07-24 | 18,913.15 | 18,918.95 | 18,669.85 | 18,686.80 | 89,263.1M |
| 2025-07-23 | 18,934.40 | 18,948.45 | 18,775.10 | 18,893.20 | 85,139.6M |
| 2025-07-22 | 19,039.30 | 19,080.90 | 18,879.20 | 18,893.35 | 87,077.4M |
| 2025-07-21 | 18,974.45 | 18,988.75 | 18,851.80 | 18,958.30 | 67,015.1M |
| 2025-07-18 | 19,146.20 | 19,160.05 | 18,932.05 | 18,959.65 | 71,441.8M |
| 2025-07-17 | 19,190.65 | 19,224.95 | 19,094.05 | 19,117.30 | 79,001.7M |
| 2025-07-16 | 19,142.90 | 19,203.75 | 19,082.65 | 19,140.05 | 98,265.1M |
| 2025-07-15 | 19,003.60 | 19,156.45 | 19,002.30 | 19,135.25 | 140,325.9M |
| 2025-07-14 | 18,789.20 | 18,965.10 | 18,702.95 | 18,954.95 | 117,257.0M |
| 2025-07-11 | 18,925.65 | 18,971.35 | 18,730.60 | 18,763.45 | 82,341.9M |
| 2025-07-10 | 19,066.95 | 19,091.55 | 18,902.55 | 18,956.25 | 84,729.0M |
| 2025-07-09 | 18,927.70 | 19,037.90 | 18,907.05 | 19,007.40 | 112,321.8M |
| 2025-07-08 | 18,958.15 | 19,053.75 | 18,751.45 | 18,895.20 | 103,411.2M |
| 2025-07-07 | 19,026.80 | 19,060.90 | 18,913.60 | 18,950.15 | 79,898.5M |
| 2025-07-04 | 19,046.25 | 19,079.05 | 18,933.90 | 19,033.05 | 117,661.0M |
| 2025-07-03 | 19,015.05 | 19,080.90 | 18,960.10 | 19,027.05 | 110,401.8M |
| 2025-07-02 | 19,103.25 | 19,111.75 | 18,896.25 | 18,977.10 | 115,356.2M |
| 2025-07-01 | 19,144.30 | 19,153.70 | 18,992.95 | 19,055.70 | 120,574.3M |
| 2025-06-30 | 19,057.55 | 19,152.90 | 19,023.85 | 19,075.10 | 127,036.9M |
| 2025-06-27 | 18,885.30 | 18,997.10 | 18,854.95 | 18,976.80 | 191,413.3M |
| 2025-06-26 | 18,807.05 | 18,823.55 | 18,679.75 | 18,805.60 | 141,623.0M |
| 2025-06-25 | 18,566.10 | 18,751.20 | 18,543.25 | 18,727.85 | 158,096.0M |
| 2025-06-24 | 18,526.40 | 18,550.70 | 18,412.20 | 18,452.75 | 139,803.4M |
| 2025-06-23 | 18,061.75 | 18,347.35 | 18,056.25 | 18,320.90 | 125,991.3M |
| 2025-06-20 | 18,006.65 | 18,234.00 | 17,941.45 | 18,194.20 | 145,645.7M |
| 2025-06-19 | 18,377.55 | 18,438.65 | 17,958.55 | 18,013.10 | 107,814.5M |
| 2025-06-18 | 18,401.60 | 18,523.20 | 18,270.85 | 18,378.45 | 99,945.2M |
| 2025-06-17 | 18,576.20 | 18,611.00 | 18,388.00 | 18,420.35 | 106,174.9M |
| 2025-06-16 | 18,391.50 | 18,564.90 | 18,085.45 | 18,549.20 | 122,049.2M |
| 2025-06-13 | 18,074.30 | 18,435.70 | 18,072.35 | 18,374.80 | 137,539.1M |
| 2025-06-12 | 18,807.15 | 18,861.90 | 18,433.00 | 18,465.05 | 132,398.3M |
| 2025-06-11 | 18,955.95 | 18,984.65 | 18,665.20 | 18,798.75 | 185,456.7M |
| 2025-06-10 | 18,968.65 | 18,987.30 | 18,864.45 | 18,899.80 | 156,832.5M |
| 2025-06-09 | 18,715.35 | 18,891.20 | 18,679.45 | 18,873.40 | 183,989.5M |
| 2025-06-06 | 18,493.45 | 18,612.05 | 18,426.30 | 18,582.45 | 195,593.1M |
| 2025-06-05 | 18,335.00 | 18,461.10 | 18,325.20 | 18,432.60 | 199,228.4M |
| 2025-06-04 | 18,167.90 | 18,270.40 | 18,030.70 | 18,257.10 | 190,660.3M |
| 2025-06-03 | 18,169.00 | 18,234.95 | 18,063.10 | 18,114.15 | 162,980.6M |
| 2025-06-02 | 17,890.70 | 18,121.10 | 17,790.45 | 18,095.55 | 187,181.3M |
| 2025-05-30 | 17,924.15 | 17,976.85 | 17,815.45 | 17,883.30 | 176,732.8M |
| 2025-05-29 | 17,875.10 | 17,908.75 | 17,821.60 | 17,889.40 | 152,867.2M |
| 2025-05-28 | 17,797.80 | 17,842.25 | 17,758.75 | 17,784.00 | 147,854.1M |
| 2025-05-27 | 17,737.35 | 17,789.30 | 17,670.30 | 17,725.15 | 145,815.7M |
| 2025-05-26 | 17,698.80 | 17,802.05 | 17,669.80 | 17,707.80 | 154,329.9M |
| 2025-05-23 | 17,526.75 | 17,673.45 | 17,426.10 | 17,643.35 | 163,094.8M |
| 2025-05-22 | 17,533.65 | 17,601.40 | 17,395.55 | 17,503.10 | 147,889.2M |
| 2025-05-21 | 17,527.15 | 17,598.70 | 17,397.80 | 17,548.60 | 138,137.2M |
| 2025-05-20 | 17,771.85 | 17,818.20 | 17,447.30 | 17,483.00 | 156,755.1M |
| 2025-05-19 | 17,666.55 | 17,765.15 | 17,537.50 | 17,649.65 | 189,548.4M |
| 2025-05-16 | 17,336.05 | 17,575.30 | 17,259.55 | 17,560.40 | 235,520.7M |
| 2025-05-15 | 17,225.20 | 17,257.60 | 17,156.70 | 17,239.95 | 134,827.1M |
| 2025-05-14 | 16,997.15 | 17,159.85 | 16,931.10 | 17,147.45 | 164,348.0M |
| 2025-05-13 | 16,791.15 | 16,913.55 | 16,732.05 | 16,903.40 | 137,486.4M |
| 2025-05-12 | 16,613.80 | 16,779.30 | 16,569.20 | 16,767.30 | 122,848.5M |
| 2025-05-09 | 15,771.50 | 16,130.05 | 15,765.35 | 16,085.65 | 99,045.7M |
| 2025-05-08 | 16,472.35 | 16,624.80 | 16,090.65 | 16,183.75 | 113,114.9M |
| 2025-05-07 | 15,957.75 | 16,439.40 | 15,950.95 | 16,417.95 | 120,625.1M |
| 2025-05-06 | 16,649.55 | 16,699.20 | 16,154.25 | 16,195.15 | 100,245.6M |
| 2025-05-05 | 16,500.35 | 16,631.55 | 16,415.30 | 16,609.90 | 90,781.0M |
| 2025-05-02 | 16,476.65 | 16,620.20 | 16,351.00 | 16,441.80 | 137,491.9M |
| 2025-04-30 | 16,738.05 | 16,745.20 | 16,379.35 | 16,448.85 | 110,860.2M |
| 2025-04-29 | 16,772.10 | 16,900.20 | 16,695.10 | 16,738.70 | 144,337.6M |
| 2025-04-28 | 16,470.25 | 16,733.50 | 16,426.45 | 16,676.90 | 115,527.7M |
| 2025-04-25 | 16,976.95 | 17,013.80 | 16,319.60 | 16,547.20 | 148,195.0M |
| 2025-04-24 | 16,984.05 | 17,060.20 | 16,936.05 | 16,963.50 | 135,594.2M |
| 2025-04-23 | 16,997.80 | 17,065.35 | 16,692.80 | 16,969.75 | 109,903.4M |
| 2025-04-22 | 16,856.50 | 16,976.20 | 16,740.75 | 16,896.00 | 124,064.1M |
| 2025-04-21 | 16,497.35 | 16,793.85 | 16,442.35 | 16,773.35 | 114,057.5M |
| 2025-04-17 | 16,318.10 | 16,455.80 | 16,274.30 | 16,410.20 | 108,117.2M |
| 2025-04-16 | 16,220.25 | 16,364.20 | 16,193.15 | 16,349.25 | 111,852.8M |
| 2025-04-15 | 15,932.45 | 16,195.50 | 15,876.05 | 16,179.30 | 109,959.5M |
| 2025-04-11 | 15,644.30 | 15,711.95 | 15,456.90 | 15,696.10 | 90,832.1M |
| 2025-04-09 | 15,347.10 | 15,366.70 | 15,101.00 | 15,256.75 | 82,983.3M |
| 2025-04-08 | 15,464.55 | 15,562.30 | 15,217.30 | 15,389.00 | 92,793.8M |
| 2025-04-07 | 14,086.90 | 15,164.20 | 14,084.30 | 15,067.90 | 109,835.1M |
| 2025-04-04 | 16,220.80 | 16,252.75 | 15,559.05 | 15,675.95 | 99,559.7M |
| 2025-04-03 | 16,041.30 | 16,287.10 | 16,025.20 | 16,255.45 | 111,909.2M |
| 2025-04-02 | 16,006.75 | 16,175.75 | 15,804.35 | 16,162.45 | 82,152.7M |
| 2025-04-01 | 16,062.65 | 16,186.55 | 15,911.25 | 15,982.95 | 94,701.4M |
| 2025-03-28 | 16,197.60 | 16,350.85 | 16,046.10 | 16,095.70 | 125,624.7M |
| 2025-03-27 | 15,896.50 | 16,157.15 | 15,819.45 | 16,119.85 | 117,610.1M |
| 2025-03-26 | 16,136.75 | 16,195.90 | 15,911.85 | 15,936.75 | 106,004.1M |
| 2025-03-25 | 16,485.10 | 16,519.75 | 16,062.25 | 16,108.90 | 118,193.9M |
| 2025-03-24 | 16,306.20 | 16,459.95 | 16,233.50 | 16,363.70 | 163,856.1M |
| 2025-03-21 | 15,888.45 | 16,203.40 | 15,842.40 | 16,184.95 | 224,213.5M |
| 2025-03-20 | 15,871.55 | 15,979.05 | 15,690.00 | 15,858.05 | 154,296.4M |
| 2025-03-19 | 15,436.65 | 15,783.20 | 15,417.15 | 15,747.60 | 145,077.0M |
| 2025-03-18 | 15,068.90 | 15,390.80 | 15,049.20 | 15,374.70 | 116,494.0M |
| 2025-03-17 | 14,940.00 | 15,096.10 | 14,888.60 | 14,968.40 | 92,605.4M |
| 2025-03-13 | 15,090.30 | 15,118.80 | 14,881.15 | 14,897.35 | 93,785.0M |
| 2025-03-12 | 15,132.05 | 15,190.00 | 14,900.20 | 15,044.35 | 93,808.8M |
| 2025-03-11 | 15,009.60 | 15,134.55 | 14,869.10 | 15,075.90 | 95,552.8M |
| 2025-03-10 | 15,525.45 | 15,663.90 | 15,131.85 | 15,198.15 | 108,976.5M |
| 2025-03-07 | 15,420.15 | 15,614.15 | 15,379.25 | 15,504.30 | 142,507.1M |
| 2025-03-06 | 15,342.45 | 15,457.55 | 15,277.05 | 15,400.35 | 129,798.3M |
| 2025-03-05 | 14,764.65 | 15,211.75 | 14,764.65 | 15,199.10 | 99,371.9M |
| 2025-03-04 | 14,469.60 | 14,867.45 | 14,389.95 | 14,762.60 | 109,481.3M |
| 2025-03-03 | 14,740.90 | 14,825.30 | 14,299.80 | 14,660.85 | 129,333.5M |
| 2025-02-28 | 15,006.90 | 15,051.45 | 14,617.65 | 14,700.20 | 118,823.4M |
| 2025-02-27 | 15,426.95 | 15,460.75 | 15,097.85 | 15,156.60 | 118,153.8M |
| 2025-02-25 | 15,462.95 | 15,606.05 | 15,377.00 | 15,408.60 | 91,313.3M |
| 2025-02-24 | 15,502.70 | 15,601.75 | 15,317.40 | 15,477.30 | 88,553.5M |
| 2025-02-21 | 15,730.40 | 15,982.05 | 15,566.05 | 15,636.90 | 113,255.2M |
| 2025-02-20 | 15,474.50 | 15,768.05 | 15,417.20 | 15,747.70 | 108,560.6M |
| 2025-02-19 | 15,058.00 | 15,579.15 | 14,976.30 | 15,525.90 | 112,179.7M |
| 2025-02-18 | 15,422.00 | 15,452.80 | 15,038.40 | 15,168.45 | 80,663.1M |
| 2025-02-17 | 15,291.95 | 15,512.45 | 15,044.40 | 15,413.10 | 109,528.7M |
| 2025-02-14 | 16,013.45 | 16,033.00 | 15,254.10 | 15,407.20 | 111,140.2M |
| 2025-02-13 | 16,024.20 | 16,206.00 | 15,944.70 | 15,973.85 | 97,191.4M |
| 2025-02-12 | 16,034.85 | 16,122.45 | 15,490.10 | 16,033.00 | 126,831.6M |
| 2025-02-11 | 16,617.05 | 16,632.75 | 15,968.10 | 16,074.35 | 101,168.7M |
| 2025-02-10 | 16,998.20 | 17,051.15 | 16,562.50 | 16,648.70 | 83,301.9M |
| 2025-02-07 | 17,014.35 | 17,106.70 | 16,838.20 | 17,006.85 | 89,846.3M |
| 2025-02-06 | 17,173.65 | 17,190.60 | 16,989.85 | 17,056.75 | 92,032.2M |
| 2025-02-05 | 16,863.20 | 17,148.65 | 16,862.20 | 17,108.50 | 116,341.6M |
| 2025-02-04 | 16,752.35 | 16,837.85 | 16,617.25 | 16,798.50 | 105,446.2M |
| 2025-02-03 | 16,801.95 | 16,876.90 | 16,544.75 | 16,617.60 | 94,760.5M |
| 2025-02-01 | 16,959.70 | 17,128.00 | 16,678.90 | 16,979.75 | 0.0M |
| 2025-01-31 | 16,617.85 | 16,922.80 | 16,573.75 | 16,910.50 | 138,968.6M |
| 2025-01-30 | 16,668.00 | 16,780.75 | 16,505.05 | 16,560.50 | 143,381.5M |
| 2025-01-29 | 16,017.55 | 16,560.90 | 16,013.10 | 16,540.55 | 146,984.0M |
| 2025-01-28 | 16,318.15 | 16,348.20 | 15,684.60 | 16,008.50 | 158,700.0M |
| 2025-01-27 | 16,768.60 | 16,772.40 | 16,178.90 | 16,304.25 | 137,776.2M |
| 2025-01-24 | 17,373.05 | 17,418.45 | 16,906.65 | 16,956.05 | 141,200.7M |
| 2025-01-23 | 17,157.35 | 17,472.65 | 17,079.90 | 17,364.55 | 128,484.1M |
| 2025-01-22 | 17,485.40 | 17,498.50 | 16,915.35 | 17,172.55 | 111,098.2M |
| 2025-01-21 | 17,909.45 | 17,941.25 | 17,428.30 | 17,456.50 | 114,581.7M |
| 2025-01-20 | 17,731.10 | 17,877.60 | 17,603.60 | 17,864.65 | 117,738.0M |
| 2025-01-17 | 17,637.90 | 17,704.00 | 17,490.05 | 17,672.05 | 115,470.6M |
| 2025-01-16 | 17,517.70 | 17,692.65 | 17,516.10 | 17,643.30 | 116,262.9M |
| 2025-01-15 | 17,350.85 | 17,507.55 | 17,162.45 | 17,353.95 | 109,552.6M |
| 2025-01-14 | 17,014.75 | 17,296.40 | 16,965.50 | 17,257.80 | 109,022.6M |
| 2025-01-13 | 17,407.70 | 17,531.15 | 16,808.70 | 16,922.10 | 131,909.7M |
| 2025-01-10 | 18,100.50 | 18,115.05 | 17,628.95 | 17,645.55 | 140,790.9M |
| 2025-01-09 | 18,366.30 | 18,395.20 | 18,096.05 | 18,118.35 | 109,220.6M |
| 2025-01-08 | 18,714.10 | 18,730.35 | 18,238.60 | 18,365.65 | 162,019.7M |
| 2025-01-07 | 18,462.00 | 18,698.90 | 18,459.75 | 18,673.45 | 144,811.1M |
| 2025-01-06 | 19,096.80 | 19,114.30 | 18,385.70 | 18,425.25 | 159,579.8M |
| 2025-01-03 | 19,120.35 | 19,224.95 | 19,009.45 | 19,033.70 | 134,862.4M |
| 2025-01-02 | 19,012.80 | 19,089.55 | 18,932.35 | 19,080.35 | 122,271.5M |
| 2025-01-01 | 18,781.90 | 18,989.00 | 18,753.65 | 18,959.80 | 123,863.1M |