5,147.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 5,340.00 | 5,362.00 | 5,325.00 | 5,333.00 | 3.3M |
| 2025-09-25 | 5,355.00 | 5,377.00 | 5,327.00 | 5,347.00 | 2.3M |
| 2025-09-24 | 5,390.00 | 5,393.00 | 5,302.00 | 5,302.00 | 3.2M |
| 2025-09-22 | 5,345.00 | 5,380.00 | 5,264.00 | 5,360.00 | 5.4M |
| 2025-09-19 | 5,499.00 | 5,538.00 | 5,430.00 | 5,445.00 | 5.1M |
| 2025-09-18 | 5,520.00 | 5,528.00 | 5,488.00 | 5,509.00 | 2.1M |
| 2025-09-17 | 5,557.00 | 5,569.00 | 5,484.00 | 5,510.00 | 2.8M |
| 2025-09-16 | 5,570.00 | 5,596.00 | 5,555.00 | 5,555.00 | 2.3M |
| 2025-09-12 | 5,620.00 | 5,637.00 | 5,537.00 | 5,537.00 | 3.3M |
| 2025-09-11 | 5,614.00 | 5,640.00 | 5,566.00 | 5,586.00 | 2.7M |
| 2025-09-10 | 5,518.00 | 5,600.00 | 5,504.00 | 5,597.00 | 2.8M |
| 2025-09-09 | 5,560.00 | 5,588.00 | 5,490.00 | 5,525.00 | 3.2M |
| 2025-09-08 | 5,540.00 | 5,569.00 | 5,510.00 | 5,544.00 | 3.0M |
| 2025-09-05 | 5,462.00 | 5,529.00 | 5,456.00 | 5,520.00 | 3.4M |
| 2025-09-04 | 5,331.00 | 5,408.00 | 5,310.00 | 5,405.00 | 3.2M |
| 2025-09-03 | 5,530.00 | 5,585.00 | 5,310.00 | 5,324.00 | 5.6M |
| 2025-09-02 | 5,396.00 | 5,537.00 | 5,376.00 | 5,502.00 | 4.9M |
| 2025-09-01 | 5,360.00 | 5,420.00 | 5,347.00 | 5,357.00 | 2.9M |
| 2025-08-29 | 5,373.00 | 5,408.00 | 5,325.00 | 5,333.00 | 3.1M |
| 2025-08-28 | 5,360.00 | 5,369.00 | 5,316.00 | 5,369.00 | 2.1M |
| 2025-08-27 | 5,350.00 | 5,382.00 | 5,336.00 | 5,359.00 | 2.9M |
| 2025-08-26 | 5,329.00 | 5,333.00 | 5,258.00 | 5,325.00 | 2.8M |
| 2025-08-25 | 5,278.00 | 5,339.00 | 5,263.00 | 5,334.00 | 3.2M |
| 2025-08-22 | 5,210.00 | 5,278.00 | 5,200.00 | 5,278.00 | 2.3M |
| 2025-08-21 | 5,226.00 | 5,235.00 | 5,205.00 | 5,235.00 | 1.9M |
| 2025-08-20 | 5,240.00 | 5,258.00 | 5,214.00 | 5,239.00 | 2.2M |
| 2025-08-19 | 5,199.00 | 5,213.00 | 5,181.00 | 5,196.00 | 2.5M |
| 2025-08-18 | 5,259.00 | 5,266.00 | 5,186.00 | 5,187.00 | 3.0M |
| 2025-08-15 | 5,250.00 | 5,278.00 | 5,231.00 | 5,278.00 | 2.3M |
| 2025-08-14 | 5,276.00 | 5,279.00 | 5,223.00 | 5,247.00 | 2.6M |
| 2025-08-13 | 5,318.00 | 5,333.00 | 5,286.00 | 5,327.00 | 2.9M |
| 2025-08-12 | 5,276.00 | 5,318.00 | 5,258.00 | 5,273.00 | 3.5M |
| 2025-08-08 | 5,180.00 | 5,243.00 | 5,180.00 | 5,230.00 | 2.8M |
| 2025-08-07 | 5,099.00 | 5,180.00 | 5,090.00 | 5,154.00 | 2.8M |
| 2025-08-06 | 5,100.00 | 5,225.00 | 5,084.00 | 5,199.00 | 4.9M |
| 2025-08-05 | 5,252.00 | 5,252.00 | 5,062.00 | 5,062.00 | 6.7M |
| 2025-08-04 | 5,171.00 | 5,264.00 | 5,151.00 | 5,231.00 | 2.7M |
| 2025-08-01 | 5,307.00 | 5,352.00 | 5,193.00 | 5,269.00 | 4.7M |
| 2025-07-31 | 5,270.00 | 5,303.00 | 5,252.00 | 5,301.00 | 2.2M |
| 2025-07-30 | 5,184.00 | 5,250.00 | 5,172.00 | 5,250.00 | 2.1M |
| 2025-07-29 | 5,253.00 | 5,256.00 | 5,148.00 | 5,164.00 | 3.4M |
| 2025-07-28 | 5,362.00 | 5,362.00 | 5,290.00 | 5,290.00 | 2.5M |
| 2025-07-25 | 5,373.00 | 5,416.00 | 5,368.00 | 5,389.00 | 3.5M |
| 2025-07-24 | 5,332.00 | 5,373.00 | 5,330.00 | 5,349.00 | 2.8M |
| 2025-07-23 | 5,244.00 | 5,310.00 | 5,234.00 | 5,300.00 | 5.1M |
| 2025-07-22 | 5,187.00 | 5,201.00 | 5,139.00 | 5,184.00 | 2.2M |
| 2025-07-18 | 5,176.00 | 5,192.00 | 5,153.00 | 5,192.00 | 1.3M |
| 2025-07-17 | 5,156.00 | 5,181.00 | 5,125.00 | 5,167.00 | 1.6M |
| 2025-07-16 | 5,156.00 | 5,157.00 | 5,097.00 | 5,140.00 | 1.6M |
| 2025-07-15 | 5,215.00 | 5,223.00 | 5,163.00 | 5,165.00 | 1.3M |
| 2025-07-14 | 5,188.00 | 5,233.00 | 5,172.00 | 5,217.00 | 2.0M |
| 2025-07-11 | 5,140.00 | 5,188.00 | 5,138.00 | 5,188.00 | 2.2M |
| 2025-07-10 | 5,160.00 | 5,184.00 | 5,084.00 | 5,100.00 | 2.4M |
| 2025-07-09 | 5,150.00 | 5,208.00 | 5,148.00 | 5,174.00 | 2.8M |
| 2025-07-08 | 5,032.00 | 5,120.00 | 5,027.00 | 5,102.00 | 2.3M |
| 2025-07-07 | 5,105.00 | 5,118.00 | 5,032.00 | 5,036.00 | 1.9M |
| 2025-07-04 | 5,217.00 | 5,228.00 | 5,124.00 | 5,127.00 | 1.9M |
| 2025-07-03 | 5,185.00 | 5,234.00 | 5,167.00 | 5,217.00 | 2.8M |
| 2025-07-02 | 5,145.00 | 5,237.00 | 5,140.00 | 5,198.00 | 3.5M |
| 2025-07-01 | 5,168.00 | 5,198.00 | 5,133.00 | 5,137.00 | 1.9M |
| 2025-06-30 | 5,178.00 | 5,193.00 | 5,126.00 | 5,188.00 | 3.5M |
| 2025-06-27 | 5,104.00 | 5,180.00 | 5,086.00 | 5,180.00 | 5.6M |
| 2025-06-26 | 5,028.00 | 5,104.00 | 5,028.00 | 5,103.00 | 2.4M |
| 2025-06-25 | 5,042.00 | 5,043.00 | 4,985.00 | 5,016.00 | 2.1M |
| 2025-06-24 | 5,034.00 | 5,078.00 | 4,994.00 | 5,022.00 | 3.2M |
| 2025-06-23 | 5,043.00 | 5,104.00 | 5,034.00 | 5,085.00 | 2.7M |
| 2025-06-20 | 5,054.00 | 5,095.00 | 5,050.00 | 5,054.00 | 4.4M |
| 2025-06-19 | 5,055.00 | 5,118.00 | 5,035.00 | 5,035.00 | 2.6M |
| 2025-06-18 | 5,075.00 | 5,101.00 | 5,040.00 | 5,084.00 | 2.3M |
| 2025-06-17 | 5,144.00 | 5,149.00 | 5,066.00 | 5,112.00 | 3.1M |
| 2025-06-16 | 5,220.00 | 5,272.00 | 5,144.00 | 5,146.00 | 3.7M |
| 2025-06-13 | 5,062.00 | 5,238.00 | 5,008.00 | 5,120.00 | 5.3M |
| 2025-06-12 | 5,075.00 | 5,114.00 | 5,040.00 | 5,069.00 | 2.4M |
| 2025-06-11 | 5,019.00 | 5,049.00 | 4,993.00 | 5,043.00 | 2.5M |
| 2025-06-10 | 4,964.00 | 5,095.00 | 4,962.00 | 5,061.00 | 3.7M |
| 2025-06-09 | 5,009.00 | 5,025.00 | 4,940.00 | 4,953.00 | 2.6M |
| 2025-06-06 | 5,011.00 | 5,015.00 | 4,917.00 | 4,953.00 | 3.1M |
| 2025-06-05 | 5,170.00 | 5,179.00 | 4,941.00 | 4,941.00 | 5.9M |
| 2025-06-04 | 5,198.00 | 5,248.00 | 5,178.00 | 5,180.00 | 2.5M |
| 2025-06-03 | 5,153.00 | 5,192.00 | 5,118.00 | 5,192.00 | 2.3M |
| 2025-06-02 | 5,272.00 | 5,279.00 | 5,141.00 | 5,154.00 | 3.3M |
| 2025-05-30 | 5,192.00 | 5,276.00 | 5,186.00 | 5,271.00 | 4.3M |
| 2025-05-29 | 5,227.00 | 5,255.00 | 5,200.00 | 5,225.00 | 2.6M |
| 2025-05-28 | 5,210.00 | 5,246.00 | 5,190.00 | 5,208.00 | 2.7M |
| 2025-05-27 | 5,199.00 | 5,218.00 | 5,162.00 | 5,216.00 | 2.0M |
| 2025-05-26 | 5,219.00 | 5,228.00 | 5,176.00 | 5,184.00 | 2.1M |
| 2025-05-23 | 5,227.00 | 5,233.00 | 5,191.00 | 5,219.00 | 2.6M |
| 2025-05-22 | 5,186.00 | 5,262.00 | 5,164.00 | 5,242.00 | 3.0M |
| 2025-05-21 | 5,170.00 | 5,220.00 | 5,154.00 | 5,207.00 | 2.9M |
| 2025-05-20 | 5,146.00 | 5,163.00 | 5,094.00 | 5,130.00 | 3.2M |
| 2025-05-19 | 5,225.00 | 5,245.00 | 5,119.00 | 5,119.00 | 3.5M |
| 2025-05-16 | 5,196.00 | 5,289.00 | 5,183.00 | 5,274.00 | 5.6M |
| 2025-05-15 | 5,192.00 | 5,223.00 | 5,143.00 | 5,184.00 | 5.5M |
| 2025-05-14 | 5,095.00 | 5,103.00 | 5,004.00 | 5,068.00 | 3.7M |
| 2025-05-13 | 5,156.00 | 5,184.00 | 5,052.00 | 5,135.00 | 8.2M |
| 2025-05-12 | 4,835.00 | 4,941.00 | 4,835.00 | 4,940.00 | 4.3M |
| 2025-05-09 | 4,870.00 | 4,947.00 | 4,812.00 | 4,832.00 | 5.6M |
| 2025-05-08 | 4,700.00 | 4,926.00 | 4,570.00 | 4,892.00 | 13.9M |
| 2025-05-07 | 4,660.00 | 4,719.00 | 4,626.00 | 4,679.00 | 4.6M |
| 2025-05-02 | 4,625.00 | 4,704.00 | 4,621.00 | 4,662.00 | 5.2M |
| 2025-05-01 | 4,630.00 | 4,666.00 | 4,571.00 | 4,617.00 | 5.5M |
| 2025-04-30 | 4,897.00 | 4,913.00 | 4,372.00 | 4,650.00 | 16.1M |
| 2025-04-28 | 4,799.00 | 4,897.00 | 4,790.00 | 4,866.00 | 4.7M |
| 2025-04-25 | 4,742.00 | 4,792.00 | 4,733.00 | 4,792.00 | 4.1M |
| 2025-04-24 | 4,667.00 | 4,722.00 | 4,655.00 | 4,688.00 | 4.2M |
| 2025-04-23 | 4,546.00 | 4,594.00 | 4,528.00 | 4,594.00 | 3.8M |
| 2025-04-22 | 4,422.00 | 4,500.00 | 4,397.00 | 4,476.00 | 4.0M |
| 2025-04-21 | 4,490.00 | 4,519.00 | 4,402.00 | 4,458.00 | 3.8M |
| 2025-04-18 | 4,488.00 | 4,578.00 | 4,480.00 | 4,558.00 | 3.8M |
| 2025-04-17 | 4,403.00 | 4,456.00 | 4,387.00 | 4,442.00 | 2.7M |
| 2025-04-16 | 4,550.00 | 4,564.00 | 4,395.00 | 4,412.00 | 3.6M |
| 2025-04-15 | 4,580.00 | 4,626.00 | 4,559.00 | 4,559.00 | 2.8M |
| 2025-04-14 | 4,620.00 | 4,632.00 | 4,550.00 | 4,550.00 | 3.3M |
| 2025-04-11 | 4,467.00 | 4,628.00 | 4,444.00 | 4,600.00 | 4.6M |
| 2025-04-10 | 4,750.00 | 4,757.00 | 4,570.00 | 4,643.00 | 5.7M |
| 2025-04-09 | 4,420.00 | 4,424.00 | 4,261.00 | 4,334.00 | 7.3M |
| 2025-04-08 | 4,400.00 | 4,499.00 | 4,382.00 | 4,482.00 | 6.6M |
| 2025-04-07 | 4,265.00 | 4,385.00 | 4,133.00 | 4,239.00 | 13.3M |
| 2025-04-04 | 4,500.00 | 4,573.00 | 4,394.00 | 4,545.00 | 9.0M |
| 2025-04-03 | 4,750.00 | 4,794.00 | 4,577.00 | 4,637.00 | 7.9M |
| 2025-04-02 | 4,880.00 | 4,919.00 | 4,839.00 | 4,910.00 | 3.1M |
| 2025-04-01 | 4,983.00 | 5,001.00 | 4,898.00 | 4,914.00 | 3.6M |
| 2025-03-31 | 4,938.00 | 4,953.00 | 4,885.00 | 4,921.00 | 4.6M |
| 2025-03-28 | 5,082.00 | 5,140.00 | 5,020.00 | 5,038.00 | 5.9M |
| 2025-03-27 | 5,331.00 | 5,334.00 | 5,250.00 | 5,272.00 | 7.8M |
| 2025-03-26 | 5,315.00 | 5,354.00 | 5,302.00 | 5,332.00 | 5.6M |
| 2025-03-25 | 5,290.00 | 5,306.00 | 5,252.00 | 5,285.00 | 3.9M |
| 2025-03-24 | 5,290.00 | 5,319.00 | 5,236.00 | 5,266.00 | 4.1M |
| 2025-03-21 | 5,253.00 | 5,284.00 | 5,227.00 | 5,230.00 | 9.0M |
| 2025-03-19 | 5,300.00 | 5,321.00 | 5,280.00 | 5,285.00 | 3.7M |
| 2025-03-18 | 5,265.00 | 5,308.00 | 5,237.00 | 5,288.00 | 3.6M |
| 2025-03-17 | 5,320.00 | 5,324.00 | 5,251.00 | 5,271.00 | 3.6M |
| 2025-03-14 | 5,285.00 | 5,364.00 | 5,228.00 | 5,273.00 | 4.9M |
| 2025-03-13 | 5,259.00 | 5,326.00 | 5,234.00 | 5,320.00 | 3.6M |
| 2025-03-12 | 5,240.00 | 5,247.00 | 5,190.00 | 5,238.00 | 4.0M |
| 2025-03-11 | 5,241.00 | 5,304.00 | 5,204.00 | 5,294.00 | 4.1M |
| 2025-03-10 | 5,310.00 | 5,329.00 | 5,236.00 | 5,270.00 | 3.3M |
| 2025-03-07 | 5,300.00 | 5,312.00 | 5,256.00 | 5,293.00 | 3.8M |
| 2025-03-06 | 5,350.00 | 5,350.00 | 5,285.00 | 5,333.00 | 3.7M |
| 2025-03-05 | 5,332.00 | 5,388.00 | 5,317.00 | 5,340.00 | 4.4M |
| 2025-03-04 | 5,260.00 | 5,342.00 | 5,185.00 | 5,341.00 | 5.7M |
| 2025-03-03 | 5,285.00 | 5,313.00 | 5,268.00 | 5,306.00 | 3.0M |
| 2025-02-28 | 5,311.00 | 5,335.00 | 5,234.00 | 5,269.00 | 5.5M |
| 2025-02-27 | 5,312.00 | 5,359.00 | 5,281.00 | 5,354.00 | 4.4M |
| 2025-02-26 | 5,248.00 | 5,314.00 | 5,199.00 | 5,307.00 | 3.7M |
| 2025-02-25 | 5,183.00 | 5,262.00 | 5,163.00 | 5,236.00 | 4.3M |
| 2025-02-21 | 5,230.00 | 5,249.00 | 5,180.00 | 5,185.00 | 4.5M |
| 2025-02-20 | 5,254.00 | 5,316.00 | 5,222.00 | 5,257.00 | 4.9M |
| 2025-02-19 | 5,212.00 | 5,335.00 | 5,188.00 | 5,213.00 | 4.6M |
| 2025-02-18 | 5,203.00 | 5,238.00 | 5,148.00 | 5,206.00 | 3.5M |
| 2025-02-17 | 5,299.00 | 5,304.00 | 5,202.00 | 5,223.00 | 4.0M |
| 2025-02-14 | 5,314.00 | 5,358.00 | 5,274.00 | 5,315.00 | 4.1M |
| 2025-02-13 | 5,280.00 | 5,311.00 | 5,217.00 | 5,311.00 | 4.1M |
| 2025-02-12 | 5,316.00 | 5,389.00 | 5,234.00 | 5,272.00 | 8.0M |
| 2025-02-10 | 5,200.00 | 5,269.00 | 5,166.00 | 5,194.00 | 4.9M |
| 2025-02-07 | 5,092.00 | 5,184.00 | 5,060.00 | 5,183.00 | 5.3M |
| 2025-02-06 | 5,091.00 | 5,179.00 | 5,074.00 | 5,131.00 | 8.9M |
| 2025-02-05 | 4,902.00 | 5,105.00 | 4,889.00 | 5,066.00 | 12.8M |
| 2025-02-04 | 4,860.00 | 4,970.00 | 4,831.00 | 4,867.00 | 4.2M |
| 2025-02-03 | 4,869.00 | 4,887.00 | 4,808.00 | 4,833.00 | 4.4M |
| 2025-01-31 | 4,812.00 | 4,906.00 | 4,793.00 | 4,884.00 | 4.7M |
| 2025-01-30 | 4,795.00 | 4,822.00 | 4,773.00 | 4,813.00 | 2.2M |
| 2025-01-29 | 4,770.00 | 4,790.00 | 4,704.00 | 4,777.00 | 4.7M |
| 2025-01-28 | 4,849.00 | 4,861.00 | 4,806.00 | 4,811.00 | 2.5M |
| 2025-01-27 | 4,848.00 | 4,866.00 | 4,790.00 | 4,832.00 | 3.7M |
| 2025-01-24 | 4,793.00 | 4,836.00 | 4,761.00 | 4,818.00 | 3.7M |
| 2025-01-23 | 4,707.00 | 4,782.00 | 4,685.00 | 4,746.00 | 4.4M |
| 2025-01-22 | 4,809.00 | 4,840.00 | 4,705.00 | 4,705.00 | 5.5M |
| 2025-01-21 | 4,759.00 | 4,801.00 | 4,742.00 | 4,788.00 | 4.7M |
| 2025-01-20 | 4,755.00 | 4,768.00 | 4,717.00 | 4,742.00 | 4.3M |
| 2025-01-17 | 4,771.00 | 4,806.00 | 4,708.00 | 4,757.00 | 4.8M |
| 2025-01-16 | 4,878.00 | 4,880.00 | 4,791.00 | 4,791.00 | 6.0M |
| 2025-01-15 | 4,949.00 | 4,959.00 | 4,887.00 | 4,905.00 | 3.3M |
| 2025-01-14 | 4,979.00 | 5,008.00 | 4,885.00 | 4,915.00 | 5.4M |
| 2025-01-10 | 5,062.00 | 5,081.00 | 4,964.00 | 4,973.00 | 5.4M |
| 2025-01-09 | 5,345.00 | 5,348.00 | 5,053.00 | 5,062.00 | 9.7M |
| 2025-01-08 | 5,235.00 | 5,357.00 | 5,193.00 | 5,337.00 | 6.0M |
| 2025-01-07 | 5,323.00 | 5,324.00 | 5,140.00 | 5,207.00 | 6.4M |
| 2025-01-06 | 5,299.00 | 5,348.00 | 5,247.00 | 5,340.00 | 4.3M |