2,922.97
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 | 2,901.29 | 2,924.11 | 2,891.18 | 2,922.97 | 0.0M |
| 2025-09-28 | 2,934.23 | 2,941.49 | 2,909.56 | 2,919.21 | 0.0M |
| 2025-09-26 | 2,934.23 | 2,941.49 | 2,909.56 | 2,919.21 | 0.0M |
| 2025-09-25 | 2,999.61 | 3,008.94 | 2,939.54 | 2,940.38 | 0.0M |
| 2025-09-24 | 3,016.33 | 3,030.68 | 3,003.66 | 3,015.88 | 0.0M |
| 2025-09-23 | 2,953.41 | 3,028.56 | 2,949.22 | 3,017.59 | 0.0M |
| 2025-09-22 | 2,990.83 | 3,001.96 | 2,960.76 | 2,962.14 | 0.0M |
| 2025-09-19 | 3,154.89 | 3,156.39 | 3,000.54 | 3,010.18 | 0.0M |
| 2025-09-18 | 3,159.93 | 3,173.71 | 3,136.57 | 3,149.25 | 0.0M |
| 2025-09-17 | 3,167.38 | 3,185.18 | 3,155.41 | 3,155.89 | 0.0M |
| 2025-09-16 | 3,092.48 | 3,158.83 | 3,092.41 | 3,147.62 | 0.0M |
| 2025-09-15 | 3,068.24 | 3,125.94 | 3,063.88 | 3,090.03 | 0.0M |
| 2025-09-12 | 3,038.79 | 3,116.24 | 3,032.41 | 3,076.41 | 0.0M |
| 2025-09-11 | 2,946.89 | 3,016.45 | 2,946.54 | 3,005.34 | 0.0M |
| 2025-09-10 | 3,012.85 | 3,015.16 | 2,954.74 | 2,968.91 | 0.0M |
| 2025-09-09 | 3,037.66 | 3,065.41 | 2,996.00 | 3,003.15 | 0.0M |
| 2025-09-08 | 3,096.61 | 3,101.63 | 3,020.55 | 3,038.13 | 0.0M |
| 2025-09-05 | 3,089.18 | 3,098.96 | 3,066.53 | 3,077.45 | 0.0M |
| 2025-09-04 | 3,107.64 | 3,113.27 | 3,064.96 | 3,087.34 | 0.0M |
| 2025-09-03 | 3,131.40 | 3,133.90 | 3,050.13 | 3,060.86 | 0.0M |
| 2025-09-02 | 3,187.46 | 3,196.03 | 3,105.42 | 3,119.82 | 0.0M |
| 2025-09-01 | 3,169.88 | 3,204.79 | 3,169.38 | 3,180.64 | 0.0M |
| 2025-08-29 | 3,210.61 | 3,221.40 | 3,164.66 | 3,178.32 | 0.0M |
| 2025-08-28 | 3,275.24 | 3,281.44 | 3,224.41 | 3,232.98 | 0.0M |
| 2025-08-27 | 3,298.50 | 3,309.91 | 3,263.16 | 3,264.60 | 0.0M |
| 2025-08-26 | 3,255.30 | 3,290.17 | 3,251.36 | 3,285.69 | 0.0M |
| 2025-08-25 | 3,320.78 | 3,321.98 | 3,290.47 | 3,295.69 | 0.0M |
| 2025-08-22 | 3,345.94 | 3,362.77 | 3,318.48 | 3,332.34 | 0.0M |
| 2025-08-21 | 3,356.39 | 3,363.40 | 3,324.76 | 3,346.82 | 0.0M |
| 2025-08-20 | 3,371.53 | 3,417.49 | 3,356.10 | 3,358.93 | 0.0M |
| 2025-08-19 | 3,332.02 | 3,390.12 | 3,322.93 | 3,377.76 | 0.0M |
| 2025-08-18 | 3,364.03 | 3,374.04 | 3,323.79 | 3,336.35 | 0.0M |
| 2025-08-15 | 3,385.08 | 3,410.00 | 3,370.90 | 3,380.98 | 0.0M |
| 2025-08-14 | 3,429.59 | 3,429.74 | 3,377.60 | 3,382.97 | 0.0M |
| 2025-08-13 | 3,446.20 | 3,454.84 | 3,405.30 | 3,418.69 | 0.0M |
| 2025-08-12 | 3,387.76 | 3,453.00 | 3,386.69 | 3,436.53 | 0.0M |
| 2025-08-11 | 3,384.15 | 3,396.10 | 3,366.47 | 3,374.59 | 0.0M |
| 2025-08-08 | 3,376.35 | 3,408.01 | 3,357.06 | 3,374.53 | 0.0M |
| 2025-08-07 | 3,351.31 | 3,411.59 | 3,308.38 | 3,373.45 | 0.0M |
| 2025-08-06 | 3,270.06 | 3,308.57 | 3,262.70 | 3,266.53 | 0.0M |
| 2025-08-05 | 3,233.43 | 3,266.55 | 3,196.96 | 3,255.02 | 0.0M |
| 2025-08-04 | 3,223.62 | 3,248.66 | 3,173.58 | 3,210.78 | 0.0M |
| 2025-08-01 | 3,246.79 | 3,247.08 | 3,171.91 | 3,216.81 | 0.0M |
| 2025-07-31 | 3,386.36 | 3,411.35 | 3,277.17 | 3,278.12 | 0.0M |
| 2025-07-30 | 3,428.40 | 3,428.74 | 3,382.90 | 3,406.05 | 0.0M |
| 2025-07-29 | 3,450.61 | 3,483.55 | 3,425.42 | 3,426.96 | 0.0M |
| 2025-07-28 | 3,506.80 | 3,528.66 | 3,437.93 | 3,455.74 | 0.0M |
| 2025-07-25 | 3,437.23 | 3,485.82 | 3,433.20 | 3,481.36 | 0.0M |
| 2025-07-24 | 3,410.89 | 3,498.48 | 3,409.71 | 3,435.10 | 0.0M |
| 2025-07-23 | 3,331.42 | 3,431.05 | 3,331.35 | 3,406.40 | 0.0M |
| 2025-07-22 | 3,372.25 | 3,372.25 | 3,302.53 | 3,332.00 | 0.0M |
| 2025-07-21 | 3,378.53 | 3,412.15 | 3,363.65 | 3,370.63 | 0.0M |
| 2025-07-18 | 3,451.11 | 3,458.44 | 3,380.05 | 3,393.38 | 0.0M |
| 2025-07-17 | 3,452.89 | 3,471.66 | 3,431.49 | 3,444.49 | 0.0M |
| 2025-07-16 | 3,404.42 | 3,448.41 | 3,398.32 | 3,428.04 | 0.0M |
| 2025-07-15 | 3,383.33 | 3,411.98 | 3,372.01 | 3,404.85 | 0.0M |
| 2025-07-14 | 3,365.72 | 3,377.87 | 3,339.59 | 3,377.30 | 0.0M |
| 2025-07-11 | 3,380.00 | 3,416.31 | 3,371.31 | 3,387.96 | 0.0M |
| 2025-07-10 | 3,383.67 | 3,412.86 | 3,377.53 | 3,400.04 | 0.0M |
| 2025-07-09 | 3,367.25 | 3,401.62 | 3,361.60 | 3,382.16 | 0.0M |
| 2025-07-08 | 3,320.20 | 3,388.08 | 3,320.20 | 3,372.20 | 0.0M |
| 2025-07-07 | 3,268.90 | 3,337.74 | 3,267.40 | 3,333.68 | 0.0M |
| 2025-07-04 | 3,316.90 | 3,319.18 | 3,270.20 | 3,287.26 | 0.0M |
| 2025-07-03 | 3,336.76 | 3,373.05 | 3,322.34 | 3,327.13 | 0.0M |
| 2025-07-02 | 3,330.12 | 3,349.35 | 3,295.40 | 3,328.52 | 0.0M |
| 2025-07-01 | 3,310.66 | 3,316.20 | 3,264.15 | 3,279.96 | 0.0M |
| 2025-06-30 | 3,342.99 | 3,342.99 | 3,274.26 | 3,297.91 | 0.0M |
| 2025-06-27 | 3,261.10 | 3,316.01 | 3,259.88 | 3,314.67 | 0.0M |
| 2025-06-26 | 3,279.07 | 3,287.85 | 3,230.55 | 3,257.78 | 0.0M |
| 2025-06-25 | 3,267.80 | 3,294.39 | 3,260.03 | 3,264.81 | 0.0M |
| 2025-06-24 | 3,279.85 | 3,286.10 | 3,238.14 | 3,261.94 | 0.0M |
| 2025-06-23 | 3,262.75 | 3,294.54 | 3,232.72 | 3,269.45 | 0.0M |
| 2025-06-20 | 3,355.26 | 3,356.03 | 3,267.65 | 3,283.22 | 0.0M |
| 2025-06-19 | 3,339.70 | 3,347.49 | 3,313.39 | 3,343.02 | 0.0M |
| 2025-06-18 | 3,325.90 | 3,367.02 | 3,317.66 | 3,351.75 | 0.0M |
| 2025-06-17 | 3,363.74 | 3,380.66 | 3,326.70 | 3,335.05 | 0.0M |
| 2025-06-16 | 3,432.76 | 3,440.65 | 3,380.14 | 3,397.84 | 0.0M |
| 2025-06-13 | 3,379.73 | 3,441.41 | 3,379.73 | 3,409.98 | 0.0M |
| 2025-06-12 | 3,400.01 | 3,413.57 | 3,350.51 | 3,393.35 | 0.0M |
| 2025-06-11 | 3,435.32 | 3,451.06 | 3,408.96 | 3,409.61 | 0.0M |
| 2025-06-10 | 3,406.50 | 3,464.12 | 3,406.45 | 3,420.66 | 0.0M |
| 2025-06-09 | 3,403.44 | 3,409.32 | 3,399.27 | 3,401.23 | 0.0M |
| 2025-06-07 | 3,326.09 | 3,410.33 | 3,410.33 | 3,410.33 | 0.0M |
| 2025-06-06 | 3,326.09 | 3,432.82 | 3,324.29 | 3,410.33 | 0.0M |
| 2025-06-05 | 3,307.64 | 3,309.64 | 3,296.03 | 3,303.01 | 0.0M |
| 2025-06-04 | 3,293.76 | 3,323.73 | 3,277.77 | 3,304.11 | 0.0M |
| 2025-06-03 | 3,249.83 | 3,286.48 | 3,220.07 | 3,262.82 | 0.0M |
| 2025-06-02 | 3,158.75 | 3,276.04 | 3,156.22 | 3,246.79 | 0.0M |
| 2025-05-30 | 3,252.20 | 3,264.61 | 3,246.60 | 3,261.63 | 0.0M |
| 2025-05-29 | 3,258.20 | 3,259.00 | 3,245.00 | 3,247.39 | 0.0M |
| 2025-05-28 | 3,305.28 | 3,330.92 | 3,221.05 | 3,258.29 | 0.0M |
| 2025-05-27 | 3,302.72 | 3,321.09 | 3,276.43 | 3,312.92 | 0.0M |
| 2025-05-26 | 3,322.86 | 3,357.75 | 3,311.75 | 3,314.02 | 0.0M |
| 2025-05-23 | 3,348.04 | 3,378.90 | 3,200.69 | 3,272.99 | 0.0M |
| 2025-05-22 | 3,349.33 | 3,375.67 | 3,309.74 | 3,335.71 | 0.0M |
| 2025-05-21 | 3,372.62 | 3,396.14 | 3,322.03 | 3,366.97 | 0.0M |
| 2025-05-20 | 3,370.86 | 3,392.37 | 3,350.73 | 3,367.78 | 0.0M |
| 2025-05-19 | 3,349.79 | 3,393.34 | 3,305.08 | 3,379.20 | 0.0M |
| 2025-05-16 | 3,319.78 | 3,380.88 | 3,318.90 | 3,358.15 | 0.0M |
| 2025-05-15 | 3,285.32 | 3,324.58 | 3,276.64 | 3,316.13 | 0.0M |
| 2025-05-14 | 3,254.29 | 3,294.96 | 3,238.28 | 3,280.07 | 0.0M |
| 2025-05-13 | 3,245.27 | 3,289.43 | 3,203.34 | 3,216.67 | 0.0M |
| 2025-05-12 | 3,164.58 | 3,282.85 | 3,164.58 | 3,247.10 | 0.0M |
| 2025-05-09 | 3,107.50 | 3,135.60 | 3,078.94 | 3,089.62 | 0.0M |
| 2025-05-08 | 3,124.80 | 3,130.92 | 3,070.45 | 3,096.24 | 0.0M |
| 2025-05-07 | 3,080.91 | 3,085.22 | 3,030.71 | 3,073.02 | 0.0M |
| 2025-05-06 | 3,161.14 | 3,166.75 | 3,093.76 | 3,126.83 | 0.0M |
| 2025-05-05 | 3,175.59 | 3,180.88 | 3,134.70 | 3,146.43 | 0.0M |
| 2025-05-02 | 3,149.32 | 3,214.11 | 3,115.07 | 3,157.67 | 0.0M |
| 2025-05-01 | 3,034.30 | 3,121.86 | 3,015.87 | 3,083.33 | 0.0M |
| 2025-04-30 | 2,818.45 | 3,046.11 | 2,818.17 | 2,982.93 | 0.0M |
| 2025-04-29 | 2,761.20 | 2,825.58 | 2,759.13 | 2,814.53 | 0.0M |
| 2025-04-28 | 2,808.50 | 2,808.60 | 2,755.44 | 2,779.02 | 0.0M |
| 2025-04-25 | 2,791.10 | 2,819.67 | 2,774.48 | 2,800.39 | 0.0M |
| 2025-04-24 | 2,831.21 | 2,839.24 | 2,745.59 | 2,766.44 | 0.0M |
| 2025-04-23 | 2,676.87 | 2,813.76 | 2,675.80 | 2,795.91 | 0.0M |
| 2025-04-22 | 2,679.87 | 2,681.16 | 2,585.21 | 2,614.90 | 0.0M |
| 2025-04-17 | 2,718.78 | 2,724.94 | 2,676.28 | 2,677.83 | 0.0M |
| 2025-04-16 | 2,749.68 | 2,769.03 | 2,720.26 | 2,722.31 | 0.0M |
| 2025-04-15 | 2,651.64 | 2,787.86 | 2,637.53 | 2,774.76 | 0.0M |
| 2025-04-14 | 2,559.69 | 2,588.79 | 2,484.83 | 2,565.01 | 0.0M |
| 2025-04-11 | 2,521.23 | 2,554.05 | 2,418.99 | 2,529.64 | 0.0M |
| 2025-04-10 | 2,300.40 | 2,812.91 | 2,299.81 | 2,493.39 | 0.0M |
| 2025-04-09 | 2,503.07 | 2,503.12 | 2,319.21 | 2,331.32 | 0.0M |
| 2025-04-08 | 2,465.66 | 2,551.48 | 2,435.57 | 2,507.15 | 0.0M |
| 2025-04-07 | 2,543.87 | 2,582.42 | 2,334.35 | 2,466.57 | 0.0M |
| 2025-04-04 | 2,724.64 | 2,732.12 | 2,494.16 | 2,558.64 | 0.0M |
| 2025-04-03 | 2,769.66 | 2,771.62 | 2,618.82 | 2,721.06 | 0.0M |
| 2025-04-02 | 2,927.90 | 2,942.46 | 2,873.38 | 2,906.01 | 0.0M |
| 2025-04-01 | 2,928.52 | 2,971.85 | 2,917.77 | 2,942.03 | 0.0M |
| 2025-03-31 | 2,932.47 | 2,940.12 | 2,886.54 | 2,908.90 | 0.0M |
| 2025-03-28 | 2,932.34 | 2,974.54 | 2,912.23 | 2,958.45 | 0.0M |
| 2025-03-27 | 2,966.47 | 2,966.47 | 2,920.73 | 2,932.28 | 0.0M |
| 2025-03-26 | 3,017.11 | 3,019.72 | 2,973.12 | 2,988.88 | 0.0M |
| 2025-03-25 | 3,018.33 | 3,027.95 | 2,980.81 | 3,014.73 | 0.0M |
| 2025-03-24 | 3,110.60 | 3,152.27 | 3,018.49 | 3,028.02 | 0.0M |
| 2025-03-21 | 3,124.44 | 3,137.71 | 3,064.59 | 3,095.78 | 0.0M |
| 2025-03-20 | 3,161.69 | 3,170.49 | 3,123.49 | 3,165.54 | 0.0M |
| 2025-03-19 | 3,193.05 | 3,229.79 | 3,137.21 | 3,173.54 | 0.0M |
| 2025-03-18 | 3,100.59 | 3,126.72 | 3,086.50 | 3,113.39 | 0.0M |
| 2025-03-17 | 3,070.32 | 3,094.62 | 3,048.88 | 3,079.43 | 0.0M |
| 2025-03-14 | 3,016.99 | 3,059.73 | 2,980.75 | 3,053.18 | 0.0M |
| 2025-03-13 | 3,009.35 | 3,055.54 | 2,999.42 | 3,015.26 | 0.0M |
| 2025-03-12 | 3,046.69 | 3,089.27 | 2,994.93 | 3,020.48 | 0.0M |
| 2025-03-11 | 3,088.38 | 3,088.88 | 2,996.25 | 3,006.40 | 0.0M |
| 2025-03-10 | 3,063.34 | 3,117.10 | 3,056.54 | 3,076.70 | 0.0M |
| 2025-03-07 | 3,070.48 | 3,085.68 | 3,025.35 | 3,048.21 | 0.0M |
| 2025-03-06 | 3,047.44 | 3,125.38 | 3,040.10 | 3,112.28 | 0.0M |
| 2025-03-05 | 3,067.36 | 3,122.30 | 3,050.62 | 3,072.18 | 0.0M |
| 2025-03-04 | 3,133.65 | 3,133.65 | 3,024.88 | 3,041.84 | 0.0M |
| 2025-03-03 | 3,127.87 | 3,194.12 | 3,125.07 | 3,144.40 | 0.0M |
| 2025-02-28 | 3,113.45 | 3,146.86 | 3,091.50 | 3,143.90 | 0.0M |
| 2025-02-27 | 3,143.22 | 3,155.22 | 3,095.39 | 3,125.24 | 0.0M |
| 2025-02-26 | 3,141.45 | 3,174.44 | 3,132.87 | 3,160.49 | 0.0M |
| 2025-02-25 | 3,130.32 | 3,150.11 | 3,101.86 | 3,129.84 | 0.0M |
| 2025-02-24 | 3,122.12 | 3,179.79 | 3,122.12 | 3,148.92 | 0.0M |
| 2025-02-21 | 3,140.35 | 3,177.85 | 3,109.58 | 3,112.16 | 0.0M |
| 2025-02-20 | 3,171.25 | 3,183.69 | 3,151.69 | 3,157.09 | 0.0M |
| 2025-02-19 | 3,171.86 | 3,217.07 | 3,171.61 | 3,182.98 | 0.0M |
| 2025-02-18 | 3,146.41 | 3,189.70 | 3,138.10 | 3,180.28 | 0.0M |
| 2025-02-17 | 3,129.08 | 3,174.19 | 3,128.19 | 3,132.25 | 0.0M |
| 2025-02-14 | 3,102.95 | 3,146.51 | 3,081.98 | 3,126.95 | 0.0M |
| 2025-02-13 | 3,140.97 | 3,141.06 | 3,093.43 | 3,122.72 | 0.0M |
| 2025-02-12 | 3,159.97 | 3,180.05 | 3,116.30 | 3,130.26 | 0.0M |
| 2025-02-11 | 3,069.97 | 3,160.71 | 3,063.17 | 3,159.85 | 0.0M |
| 2025-02-10 | 3,035.86 | 3,090.43 | 3,035.80 | 3,069.68 | 0.0M |
| 2025-02-07 | 3,040.51 | 3,051.29 | 3,014.07 | 3,028.70 | 0.0M |
| 2025-02-06 | 3,008.22 | 3,099.27 | 3,002.52 | 3,059.55 | 0.0M |
| 2025-02-05 | 3,038.15 | 3,048.11 | 3,001.60 | 3,027.47 | 0.0M |
| 2025-02-04 | 2,887.24 | 3,108.82 | 2,874.17 | 3,053.93 | 0.0M |
| 2025-02-03 | 2,989.61 | 3,017.96 | 2,922.41 | 3,004.70 | 0.0M |
| 2025-01-31 | 3,126.95 | 3,128.59 | 3,074.29 | 3,087.08 | 0.0M |
| 2025-01-30 | 3,100.04 | 3,114.94 | 3,061.23 | 3,105.67 | 0.0M |
| 2025-01-29 | 3,102.39 | 3,130.72 | 3,093.59 | 3,094.25 | 0.0M |
| 2025-01-28 | 3,118.06 | 3,119.58 | 3,074.44 | 3,091.71 | 0.0M |
| 2025-01-27 | 3,080.59 | 3,111.30 | 3,039.43 | 3,110.77 | 0.0M |
| 2025-01-24 | 3,144.63 | 3,158.57 | 3,089.52 | 3,103.55 | 0.0M |
| 2025-01-23 | 3,138.17 | 3,153.52 | 3,127.43 | 3,131.46 | 0.0M |
| 2025-01-22 | 3,121.10 | 3,142.32 | 3,107.08 | 3,107.49 | 0.0M |
| 2025-01-21 | 3,100.20 | 3,141.46 | 3,069.39 | 3,132.38 | 0.0M |
| 2025-01-20 | 3,032.48 | 3,100.85 | 3,027.18 | 3,080.77 | 0.0M |
| 2025-01-17 | 3,079.17 | 3,091.52 | 2,984.69 | 3,046.58 | 0.0M |
| 2025-01-16 | 3,143.88 | 3,144.75 | 3,084.81 | 3,102.64 | 0.0M |
| 2025-01-15 | 3,159.79 | 3,183.25 | 3,137.67 | 3,146.04 | 0.0M |
| 2025-01-14 | 3,226.12 | 3,235.80 | 3,154.47 | 3,167.21 | 0.0M |
| 2025-01-13 | 3,234.55 | 3,238.73 | 3,180.13 | 3,215.05 | 0.0M |
| 2025-01-10 | 3,214.02 | 3,249.33 | 3,191.33 | 3,238.87 | 0.0M |
| 2025-01-09 | 3,258.53 | 3,258.53 | 3,195.59 | 3,231.52 | 0.0M |
| 2025-01-08 | 3,331.33 | 3,355.94 | 3,288.52 | 3,313.25 | 0.0M |
| 2025-01-07 | 3,333.30 | 3,333.32 | 3,280.64 | 3,322.46 | 0.0M |
| 2025-01-03 | 3,370.51 | 3,373.70 | 3,325.87 | 3,342.25 | 0.0M |
| 2025-01-02 | 3,319.45 | 3,369.12 | 3,303.55 | 3,363.55 | 0.0M |