3,737.96
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 | 3,739.69 | 3,754.56 | 3,717.44 | 3,737.96 | 0.0M |
| 2025-09-28 | 3,704.12 | 3,731.73 | 3,688.33 | 3,723.32 | 0.0M |
| 2025-09-26 | 3,704.12 | 3,731.73 | 3,688.33 | 3,723.32 | 0.0M |
| 2025-09-25 | 3,738.44 | 3,743.04 | 3,691.62 | 3,691.62 | 0.0M |
| 2025-09-24 | 3,774.41 | 3,778.68 | 3,741.31 | 3,742.62 | 0.0M |
| 2025-09-23 | 3,762.71 | 3,807.23 | 3,756.15 | 3,787.19 | 0.0M |
| 2025-09-22 | 3,742.72 | 3,760.28 | 3,739.70 | 3,754.66 | 0.0M |
| 2025-09-21 | 3,757.98 | 3,770.42 | 3,735.64 | 3,736.02 | 0.0M |
| 2025-09-19 | 3,757.98 | 3,770.42 | 3,735.64 | 3,736.02 | 0.0M |
| 2025-09-18 | 3,727.23 | 3,764.24 | 3,726.22 | 3,752.96 | 0.0M |
| 2025-09-17 | 3,730.86 | 3,732.74 | 3,708.19 | 3,713.35 | 0.0M |
| 2025-09-16 | 3,773.28 | 3,785.94 | 3,720.85 | 3,722.58 | 0.0M |
| 2025-09-15 | 3,785.59 | 3,832.84 | 3,770.61 | 3,773.20 | 0.0M |
| 2025-09-12 | 3,776.75 | 3,795.94 | 3,767.11 | 3,773.13 | 0.0M |
| 2025-09-11 | 3,774.48 | 3,785.22 | 3,744.27 | 3,773.49 | 0.0M |
| 2025-09-10 | 3,778.69 | 3,806.89 | 3,769.99 | 3,772.56 | 0.0M |
| 2025-09-09 | 3,778.58 | 3,784.41 | 3,750.94 | 3,766.78 | 0.0M |
| 2025-09-08 | 3,780.01 | 3,787.83 | 3,757.23 | 3,779.88 | 0.0M |
| 2025-09-05 | 3,745.58 | 3,788.82 | 3,745.06 | 3,769.46 | 0.0M |
| 2025-09-04 | 3,734.47 | 3,752.86 | 3,721.57 | 3,734.98 | 0.0M |
| 2025-09-03 | 3,737.53 | 3,760.94 | 3,728.64 | 3,744.10 | 0.0M |
| 2025-09-02 | 3,817.23 | 3,820.36 | 3,717.50 | 3,717.50 | 0.0M |
| 2025-09-01 | 3,795.50 | 3,822.41 | 3,795.50 | 3,817.66 | 0.0M |
| 2025-08-29 | 3,812.56 | 3,831.16 | 3,796.74 | 3,798.08 | 0.0M |
| 2025-08-28 | 3,840.33 | 3,859.69 | 3,826.48 | 3,828.22 | 0.0M |
| 2025-08-27 | 3,836.57 | 3,839.58 | 3,810.26 | 3,828.69 | 0.0M |
| 2025-08-26 | 3,845.88 | 3,857.08 | 3,827.40 | 3,833.05 | 0.0M |
| 2025-08-25 | 3,872.93 | 3,890.80 | 3,859.94 | 3,859.94 | 0.0M |
| 2025-08-22 | 3,814.06 | 3,890.75 | 3,809.03 | 3,888.20 | 0.0M |
| 2025-08-21 | 3,835.74 | 3,841.74 | 3,813.52 | 3,819.33 | 0.0M |
| 2025-08-20 | 3,843.17 | 3,858.70 | 3,828.29 | 3,839.15 | 0.0M |
| 2025-08-19 | 3,824.97 | 3,865.06 | 3,801.35 | 3,862.66 | 0.0M |
| 2025-08-18 | 3,844.53 | 3,855.41 | 3,810.48 | 3,826.66 | 0.0M |
| 2025-08-15 | 3,850.95 | 3,862.31 | 3,834.76 | 3,843.06 | 0.0M |
| 2025-08-14 | 3,806.76 | 3,839.93 | 3,806.76 | 3,831.19 | 0.0M |
| 2025-08-13 | 3,834.56 | 3,842.66 | 3,792.62 | 3,809.45 | 0.0M |
| 2025-08-12 | 3,830.10 | 3,847.98 | 3,808.69 | 3,823.01 | 0.0M |
| 2025-08-11 | 3,829.84 | 3,834.59 | 3,811.00 | 3,811.00 | 0.0M |
| 2025-08-08 | 3,831.11 | 3,846.28 | 3,818.01 | 3,830.83 | 0.0M |
| 2025-08-07 | 3,806.42 | 3,849.21 | 3,801.79 | 3,831.13 | 0.0M |
| 2025-08-06 | 3,833.23 | 3,848.47 | 3,791.51 | 3,796.62 | 0.0M |
| 2025-08-05 | 3,811.33 | 3,824.18 | 3,789.43 | 3,818.45 | 0.0M |
| 2025-08-04 | 3,775.05 | 3,795.70 | 3,771.56 | 3,794.84 | 0.0M |
| 2025-08-01 | 3,805.82 | 3,810.36 | 3,741.61 | 3,761.45 | 0.0M |
| 2025-07-31 | 3,903.12 | 3,921.21 | 3,837.10 | 3,839.65 | 0.0M |
| 2025-07-30 | 3,893.49 | 3,922.10 | 3,877.56 | 3,890.25 | 0.0M |
| 2025-07-29 | 3,895.24 | 3,935.26 | 3,886.65 | 3,898.72 | 0.0M |
| 2025-07-28 | 3,948.88 | 3,963.94 | 3,884.44 | 3,891.46 | 0.0M |
| 2025-07-25 | 3,907.92 | 3,917.02 | 3,873.87 | 3,907.01 | 0.0M |
| 2025-07-24 | 3,935.20 | 3,958.10 | 3,909.17 | 3,917.21 | 0.0M |
| 2025-07-23 | 3,897.79 | 3,929.40 | 3,888.00 | 3,905.30 | 0.0M |
| 2025-07-22 | 3,904.78 | 3,913.44 | 3,858.98 | 3,863.39 | 0.0M |
| 2025-07-21 | 3,954.33 | 3,956.98 | 3,895.93 | 3,904.13 | 0.0M |
| 2025-07-18 | 3,967.12 | 3,991.29 | 3,939.46 | 3,946.18 | 0.0M |
| 2025-07-17 | 3,906.51 | 3,963.99 | 3,901.49 | 3,949.41 | 0.0M |
| 2025-07-16 | 3,906.88 | 3,929.56 | 3,874.52 | 3,878.56 | 0.0M |
| 2025-07-15 | 3,918.06 | 3,973.94 | 3,905.23 | 3,925.81 | 0.0M |
| 2025-07-14 | 4,036.41 | 4,037.32 | 3,933.92 | 3,965.98 | 0.0M |
| 2025-07-11 | 4,085.74 | 4,088.97 | 4,057.87 | 4,059.45 | 0.0M |
| 2025-07-10 | 4,028.39 | 4,103.38 | 4,021.58 | 4,103.05 | 0.0M |
| 2025-07-09 | 4,058.11 | 4,064.39 | 4,014.89 | 4,032.09 | 0.0M |
| 2025-07-08 | 4,051.06 | 4,069.02 | 4,036.56 | 4,065.94 | 0.0M |
| 2025-07-07 | 4,035.59 | 4,046.69 | 4,012.27 | 4,037.57 | 0.0M |
| 2025-07-04 | 4,034.05 | 4,041.21 | 4,009.47 | 4,034.88 | 0.0M |
| 2025-07-03 | 4,020.83 | 4,061.91 | 4,014.16 | 4,044.07 | 0.0M |
| 2025-07-02 | 4,022.83 | 4,025.69 | 3,981.36 | 4,006.42 | 0.0M |
| 2025-07-01 | 4,013.75 | 4,023.23 | 3,970.36 | 4,006.61 | 0.0M |
| 2025-06-30 | 4,069.15 | 4,072.89 | 4,011.50 | 4,014.10 | 0.0M |
| 2025-06-27 | 3,977.67 | 4,047.57 | 3,977.67 | 4,047.57 | 0.0M |
| 2025-06-26 | 3,936.23 | 3,960.86 | 3,923.87 | 3,955.46 | 0.0M |
| 2025-06-25 | 3,958.59 | 3,962.18 | 3,929.45 | 3,936.70 | 0.0M |
| 2025-06-24 | 3,995.17 | 4,017.66 | 3,941.18 | 3,941.18 | 0.0M |
| 2025-06-23 | 3,943.49 | 3,975.26 | 3,917.66 | 3,922.61 | 0.0M |
| 2025-06-20 | 3,951.68 | 3,964.58 | 3,951.62 | 3,961.24 | 0.0M |
| 2025-06-19 | 3,945.56 | 3,965.94 | 3,933.68 | 3,951.98 | 0.0M |
| 2025-06-18 | 3,964.76 | 3,979.16 | 3,949.11 | 3,972.32 | 0.0M |
| 2025-06-17 | 3,971.36 | 3,982.59 | 3,953.72 | 3,968.06 | 0.0M |
| 2025-06-16 | 3,972.09 | 4,008.09 | 3,972.09 | 3,995.55 | 0.0M |
| 2025-06-13 | 3,967.82 | 4,005.92 | 3,962.20 | 3,968.19 | 0.0M |
| 2025-06-12 | 4,065.97 | 4,082.23 | 4,019.21 | 4,028.27 | 0.0M |
| 2025-06-11 | 4,080.08 | 4,098.25 | 4,067.03 | 4,069.61 | 0.0M |
| 2025-06-10 | 4,065.31 | 4,090.13 | 4,055.95 | 4,075.93 | 0.0M |
| 2025-06-09 | 4,074.28 | 4,113.34 | 4,068.76 | 4,068.76 | 0.0M |
| 2025-06-07 | 4,095.42 | 4,069.85 | 4,069.85 | 4,069.85 | 0.0M |
| 2025-06-06 | 4,095.42 | 4,097.48 | 4,063.10 | 4,069.85 | 0.0M |
| 2025-06-05 | 4,049.93 | 4,123.72 | 4,049.89 | 4,095.72 | 0.0M |
| 2025-06-04 | 4,015.18 | 4,049.55 | 4,001.21 | 4,047.10 | 0.0M |
| 2025-06-03 | 3,976.28 | 3,997.24 | 3,958.17 | 3,995.99 | 0.0M |
| 2025-06-02 | 3,964.07 | 3,992.48 | 3,943.33 | 3,968.83 | 0.0M |
| 2025-05-30 | 3,988.01 | 4,033.75 | 3,966.66 | 3,986.42 | 0.0M |
| 2025-05-29 | 3,999.40 | 4,000.25 | 3,995.17 | 3,995.83 | 0.0M |
| 2025-05-28 | 4,009.17 | 4,015.44 | 3,982.80 | 3,998.74 | 0.0M |
| 2025-05-27 | 3,990.54 | 4,031.04 | 3,990.54 | 4,019.58 | 0.0M |
| 2025-05-26 | 3,994.66 | 4,023.22 | 3,989.86 | 4,005.25 | 0.0M |
| 2025-05-23 | 3,995.68 | 4,039.12 | 3,896.23 | 3,946.52 | 0.0M |
| 2025-05-22 | 4,068.11 | 4,071.36 | 3,965.63 | 3,984.64 | 0.0M |
| 2025-05-21 | 4,087.45 | 4,096.48 | 4,050.47 | 4,093.93 | 0.0M |
| 2025-05-20 | 4,114.20 | 4,116.76 | 4,074.36 | 4,093.47 | 0.0M |
| 2025-05-19 | 4,077.83 | 4,105.36 | 4,034.67 | 4,105.15 | 0.0M |
| 2025-05-16 | 4,101.78 | 4,134.86 | 4,073.91 | 4,087.82 | 0.0M |
| 2025-05-15 | 4,053.87 | 4,098.13 | 4,051.98 | 4,093.82 | 0.0M |
| 2025-05-14 | 4,067.30 | 4,076.56 | 4,042.14 | 4,051.47 | 0.0M |
| 2025-05-13 | 4,040.72 | 4,072.33 | 4,018.11 | 4,059.10 | 0.0M |
| 2025-05-12 | 3,985.61 | 4,063.53 | 3,981.80 | 4,045.78 | 0.0M |
| 2025-05-09 | 4,026.29 | 4,026.91 | 3,949.78 | 3,956.91 | 0.0M |
| 2025-05-08 | 3,957.99 | 4,049.28 | 3,957.75 | 4,017.24 | 0.0M |
| 2025-05-07 | 3,942.30 | 3,961.27 | 3,923.39 | 3,942.76 | 0.0M |
| 2025-05-06 | 3,978.49 | 3,984.95 | 3,901.14 | 3,940.85 | 0.0M |
| 2025-05-05 | 3,961.00 | 3,978.36 | 3,949.47 | 3,978.36 | 0.0M |
| 2025-05-02 | 3,943.87 | 3,977.53 | 3,924.54 | 3,958.78 | 0.0M |
| 2025-05-01 | 3,918.33 | 3,922.91 | 3,918.12 | 3,922.14 | 0.0M |
| 2025-04-30 | 3,850.62 | 3,920.30 | 3,839.83 | 3,918.90 | 0.0M |
| 2025-04-29 | 3,839.96 | 3,856.04 | 3,818.93 | 3,830.24 | 0.0M |
| 2025-04-28 | 3,856.81 | 3,864.49 | 3,823.81 | 3,838.97 | 0.0M |
| 2025-04-25 | 3,845.05 | 3,880.34 | 3,827.59 | 3,854.44 | 0.0M |
| 2025-04-24 | 3,800.17 | 3,843.51 | 3,776.23 | 3,841.82 | 0.0M |
| 2025-04-23 | 3,799.39 | 3,848.08 | 3,768.39 | 3,809.50 | 0.0M |
| 2025-04-22 | 3,780.04 | 3,786.07 | 3,707.39 | 3,764.27 | 0.0M |
| 2025-04-17 | 3,798.31 | 3,808.00 | 3,770.31 | 3,782.26 | 0.0M |
| 2025-04-16 | 3,808.26 | 3,808.30 | 3,754.35 | 3,798.58 | 0.0M |
| 2025-04-15 | 3,754.97 | 3,842.90 | 3,746.37 | 3,841.17 | 0.0M |
| 2025-04-14 | 3,697.86 | 3,746.80 | 3,686.00 | 3,741.28 | 0.0M |
| 2025-04-11 | 3,661.64 | 3,669.61 | 3,555.01 | 3,640.89 | 0.0M |
| 2025-04-10 | 3,496.16 | 3,777.90 | 3,494.61 | 3,646.33 | 0.0M |
| 2025-04-09 | 3,442.29 | 3,518.32 | 3,385.97 | 3,454.92 | 0.0M |
| 2025-04-08 | 3,537.89 | 3,620.36 | 3,522.59 | 3,567.83 | 0.0M |
| 2025-04-07 | 3,525.69 | 3,689.55 | 3,379.58 | 3,493.41 | 0.0M |
| 2025-04-04 | 3,831.63 | 3,874.19 | 3,625.55 | 3,668.52 | 0.0M |
| 2025-04-03 | 3,813.03 | 3,880.63 | 3,793.89 | 3,854.72 | 0.0M |
| 2025-04-02 | 3,959.68 | 3,978.01 | 3,865.68 | 3,932.38 | 0.0M |
| 2025-04-01 | 3,956.36 | 3,995.79 | 3,944.22 | 3,980.99 | 0.0M |
| 2025-03-31 | 3,950.63 | 3,961.05 | 3,912.96 | 3,927.85 | 0.0M |
| 2025-03-28 | 4,030.14 | 4,044.94 | 3,958.16 | 3,986.57 | 0.0M |
| 2025-03-27 | 4,039.63 | 4,050.87 | 4,000.31 | 4,044.91 | 0.0M |
| 2025-03-26 | 4,105.22 | 4,111.78 | 4,049.25 | 4,063.83 | 0.0M |
| 2025-03-25 | 4,080.24 | 4,093.21 | 4,031.39 | 4,087.19 | 0.0M |
| 2025-03-24 | 4,102.51 | 4,110.44 | 4,064.27 | 4,081.58 | 0.0M |
| 2025-03-21 | 4,135.00 | 4,135.82 | 4,055.83 | 4,079.06 | 0.0M |
| 2025-03-20 | 4,163.10 | 4,186.09 | 4,104.50 | 4,153.23 | 0.0M |
| 2025-03-19 | 4,095.40 | 4,168.32 | 4,095.38 | 4,161.06 | 0.0M |
| 2025-03-18 | 4,140.47 | 4,150.07 | 4,089.31 | 4,108.15 | 0.0M |
| 2025-03-17 | 4,116.62 | 4,131.12 | 4,097.28 | 4,123.07 | 0.0M |
| 2025-03-14 | 4,028.04 | 4,106.07 | 4,024.00 | 4,101.76 | 0.0M |
| 2025-03-13 | 3,992.52 | 4,048.75 | 3,978.64 | 4,019.20 | 0.0M |
| 2025-03-12 | 4,003.10 | 4,027.90 | 3,974.30 | 4,009.33 | 0.0M |
| 2025-03-11 | 4,050.87 | 4,083.12 | 3,973.08 | 3,979.09 | 0.0M |
| 2025-03-10 | 4,125.19 | 4,126.29 | 4,034.91 | 4,038.68 | 0.0M |
| 2025-03-07 | 4,106.31 | 4,125.09 | 4,060.68 | 4,111.69 | 0.0M |
| 2025-03-06 | 4,186.23 | 4,198.46 | 4,071.41 | 4,138.18 | 0.0M |
| 2025-03-05 | 4,146.95 | 4,197.03 | 4,143.01 | 4,168.32 | 0.0M |
| 2025-03-04 | 4,170.24 | 4,187.41 | 4,070.55 | 4,075.12 | 0.0M |
| 2025-03-03 | 4,112.97 | 4,225.80 | 4,112.97 | 4,200.37 | 0.0M |
| 2025-02-28 | 4,074.09 | 4,095.03 | 4,059.34 | 4,081.75 | 0.0M |
| 2025-02-27 | 4,123.17 | 4,123.52 | 4,072.32 | 4,087.57 | 0.0M |
| 2025-02-26 | 4,124.60 | 4,156.69 | 4,123.04 | 4,143.04 | 0.0M |
| 2025-02-25 | 4,086.49 | 4,121.50 | 4,086.49 | 4,099.32 | 0.0M |
| 2025-02-24 | 4,151.43 | 4,163.94 | 4,082.91 | 4,101.61 | 0.0M |
| 2025-02-21 | 4,146.16 | 4,205.71 | 4,141.53 | 4,147.64 | 0.0M |
| 2025-02-20 | 4,135.15 | 4,163.87 | 4,119.89 | 4,135.42 | 0.0M |
| 2025-02-19 | 4,230.05 | 4,234.28 | 4,116.01 | 4,126.43 | 0.0M |
| 2025-02-18 | 4,187.18 | 4,229.23 | 4,184.20 | 4,221.63 | 0.0M |
| 2025-02-17 | 4,123.66 | 4,183.61 | 4,123.66 | 4,179.73 | 0.0M |
| 2025-02-14 | 4,116.05 | 4,134.05 | 4,114.02 | 4,125.12 | 0.0M |
| 2025-02-13 | 4,076.16 | 4,121.87 | 4,041.14 | 4,121.29 | 0.0M |
| 2025-02-12 | 4,047.35 | 4,055.15 | 4,016.76 | 4,050.47 | 0.0M |
| 2025-02-11 | 3,987.72 | 4,039.08 | 3,984.56 | 4,034.62 | 0.0M |
| 2025-02-10 | 3,977.81 | 3,992.03 | 3,960.86 | 3,986.49 | 0.0M |
| 2025-02-07 | 4,038.48 | 4,052.47 | 3,967.71 | 3,968.91 | 0.0M |
| 2025-02-06 | 4,024.96 | 4,046.12 | 3,991.19 | 4,038.04 | 0.0M |
| 2025-02-05 | 3,975.18 | 4,010.74 | 3,955.34 | 4,005.09 | 0.0M |
| 2025-02-04 | 3,996.37 | 4,004.29 | 3,942.50 | 3,996.20 | 0.0M |
| 2025-02-03 | 3,994.63 | 4,007.87 | 3,930.90 | 3,998.00 | 0.0M |
| 2025-01-31 | 4,058.82 | 4,088.24 | 4,048.86 | 4,069.87 | 0.0M |
| 2025-01-30 | 4,022.87 | 4,072.57 | 4,016.82 | 4,055.98 | 0.0M |
| 2025-01-29 | 4,018.54 | 4,043.86 | 4,009.44 | 4,022.09 | 0.0M |
| 2025-01-28 | 3,991.97 | 4,031.04 | 3,975.89 | 3,996.10 | 0.0M |
| 2025-01-27 | 3,984.20 | 3,985.54 | 3,940.67 | 3,982.18 | 0.0M |
| 2025-01-24 | 4,050.52 | 4,068.95 | 4,017.68 | 4,024.81 | 0.0M |
| 2025-01-23 | 3,995.13 | 4,022.46 | 3,947.72 | 4,022.46 | 0.0M |
| 2025-01-22 | 3,961.89 | 4,021.18 | 3,961.89 | 4,000.36 | 0.0M |
| 2025-01-21 | 3,929.65 | 3,959.35 | 3,929.65 | 3,955.74 | 0.0M |
| 2025-01-20 | 3,920.86 | 3,938.92 | 3,905.54 | 3,928.67 | 0.0M |
| 2025-01-17 | 3,877.22 | 3,925.32 | 3,871.77 | 3,919.24 | 0.0M |
| 2025-01-16 | 3,850.30 | 3,873.34 | 3,844.04 | 3,870.99 | 0.0M |
| 2025-01-15 | 3,737.92 | 3,824.68 | 3,728.51 | 3,823.96 | 0.0M |
| 2025-01-14 | 3,745.05 | 3,753.84 | 3,717.58 | 3,725.22 | 0.0M |
| 2025-01-13 | 3,761.66 | 3,761.74 | 3,696.33 | 3,726.57 | 0.0M |
| 2025-01-10 | 3,794.94 | 3,809.57 | 3,764.62 | 3,771.33 | 0.0M |
| 2025-01-09 | 3,842.36 | 3,844.95 | 3,781.62 | 3,797.42 | 0.0M |
| 2025-01-08 | 3,824.48 | 3,873.03 | 3,823.12 | 3,844.87 | 0.0M |
| 2025-01-07 | 3,817.21 | 3,852.11 | 3,807.21 | 3,825.49 | 0.0M |
| 2025-01-03 | 3,800.59 | 3,802.68 | 3,775.74 | 3,784.90 | 0.0M |
| 2025-01-02 | 3,764.06 | 3,801.67 | 3,764.04 | 3,800.55 | 0.0M |