ナスダック 銀行株 (IXBK)

IXBK
🏛️ アメリカ →
4,484.10
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 4,570.13 4,571.41 4,570.03 4,571.41 0.0K
09:31 4,571.69 4,571.69 4,568.77 4,569.99 0.0K
09:32 4,569.64 4,569.64 4,567.77 4,568.74 0.0K
09:33 4,568.72 4,569.17 4,568.72 4,568.87 0.0K
09:34 4,568.62 4,570.57 4,568.62 4,570.31 0.0K
09:35 4,570.65 4,570.65 4,568.81 4,569.75 0.0K
09:36 4,569.75 4,569.75 4,568.72 4,569.11 0.0K
09:37 4,569.16 4,569.16 4,562.65 4,562.65 0.0K
09:38 4,562.39 4,562.39 4,558.29 4,558.29 0.0K
09:39 4,558.29 4,558.29 4,556.51 4,557.84 0.0K
09:40 4,557.71 4,557.71 4,557.12 4,557.58 0.0K
09:41 4,557.99 4,560.40 4,557.99 4,560.40 0.0K
09:42 4,560.36 4,560.36 4,558.44 4,558.44 0.0K
09:43 4,558.50 4,558.98 4,557.71 4,557.71 0.0K
09:44 4,557.71 4,557.80 4,556.99 4,557.03 0.0K
09:45 4,557.08 4,559.86 4,557.08 4,559.51 0.0K
09:46 4,559.51 4,560.88 4,559.23 4,560.88 0.0K
09:47 4,560.91 4,561.36 4,560.74 4,560.79 0.0K
09:48 4,560.66 4,560.66 4,559.23 4,559.23 0.0K
09:49 4,559.17 4,559.91 4,559.17 4,559.91 0.0K
09:50 4,560.25 4,561.27 4,560.25 4,561.18 0.0K
09:51 4,561.18 4,566.95 4,561.18 4,566.73 0.0K
09:52 4,566.79 4,567.55 4,566.79 4,567.30 0.0K
09:53 4,567.45 4,568.59 4,567.42 4,568.51 0.0K
09:54 4,568.54 4,569.27 4,568.54 4,569.16 0.0K
09:55 4,569.36 4,570.77 4,569.36 4,570.72 0.0K
09:56 4,570.82 4,572.76 4,570.82 4,572.76 0.0K
09:57 4,572.86 4,573.62 4,572.86 4,573.50 0.0K
09:58 4,573.22 4,573.86 4,573.08 4,573.86 0.0K
09:59 4,573.89 4,574.91 4,573.79 4,574.91 0.0K
10:00 4,575.38 4,575.65 4,573.71 4,573.77 0.0K
10:01 4,573.93 4,574.05 4,572.54 4,572.82 0.0K
10:02 4,572.87 4,573.33 4,572.73 4,573.33 0.0K
10:03 4,573.27 4,573.27 4,572.64 4,573.06 0.0K
10:04 4,573.12 4,573.85 4,573.12 4,573.87 0.0K
10:05 4,574.39 4,574.76 4,574.13 4,574.76 0.0K
10:06 4,575.35 4,577.45 4,575.29 4,577.15 0.0K
10:07 4,577.38 4,577.67 4,577.34 4,577.67 0.0K
10:08 4,577.65 4,578.27 4,577.54 4,578.27 0.0K
10:09 4,578.39 4,578.61 4,578.11 4,578.61 0.0K
10:10 4,578.66 4,579.77 4,578.66 4,579.77 0.0K
10:11 4,580.42 4,581.41 4,580.42 4,581.22 0.0K
10:12 4,581.18 4,581.68 4,581.12 4,581.59 0.0K
10:13 4,581.81 4,581.81 4,580.69 4,580.93 0.0K
10:14 4,580.78 4,580.78 4,578.14 4,578.14 0.0K
10:15 4,577.90 4,577.90 4,576.94 4,576.94 0.0K
10:16 4,576.95 4,577.22 4,575.74 4,575.74 0.0K
10:17 4,575.57 4,575.57 4,573.63 4,573.63 0.0K
10:18 4,573.62 4,573.62 4,571.28 4,571.28 0.0K
10:19 4,571.25 4,571.25 4,569.41 4,569.69 0.0K
10:20 4,569.45 4,570.06 4,569.37 4,570.06 0.0K
10:21 4,570.17 4,570.36 4,570.14 4,570.14 0.0K
10:22 4,569.83 4,569.83 4,568.28 4,568.56 0.0K
10:23 4,568.56 4,568.56 4,567.14 4,567.14 0.0K
10:24 4,567.10 4,567.10 4,565.64 4,565.64 0.0K
10:25 4,565.59 4,565.59 4,564.22 4,564.45 0.0K
10:26 4,564.68 4,564.82 4,564.30 4,564.37 0.0K
10:27 4,564.37 4,565.18 4,564.29 4,565.15 0.0K
10:28 4,565.08 4,566.35 4,565.04 4,566.32 0.0K
10:29 4,566.54 4,566.54 4,565.91 4,566.01 0.0K
10:30 4,565.77 4,565.77 4,564.57 4,565.11 0.0K
10:31 4,564.98 4,565.08 4,564.75 4,565.04 0.0K
10:32 4,565.03 4,565.03 4,563.09 4,563.09 0.0K
10:33 4,562.93 4,562.93 4,562.12 4,562.76 0.0K
10:34 4,562.98 4,563.51 4,562.83 4,562.83 0.0K
10:35 4,562.71 4,562.75 4,561.62 4,561.62 0.0K
10:36 4,561.51 4,561.67 4,560.54 4,560.54 0.0K
10:37 4,560.62 4,560.69 4,560.46 4,560.66 0.0K
10:38 4,560.60 4,560.60 4,559.01 4,559.05 0.0K
10:39 4,559.29 4,559.37 4,558.32 4,558.29 0.0K
10:40 4,558.67 4,559.10 4,557.93 4,557.89 0.0K
10:41 4,557.70 4,557.70 4,555.84 4,555.84 0.0K
10:42 4,555.84 4,555.84 4,555.43 4,555.66 0.0K
10:43 4,555.63 4,555.65 4,555.23 4,555.47 0.0K
10:44 4,555.48 4,555.55 4,555.38 4,555.38 0.0K
10:45 4,555.32 4,556.35 4,555.32 4,556.35 0.0K
10:46 4,556.35 4,557.69 4,556.35 4,557.44 0.0K
10:47 4,557.44 4,557.46 4,557.14 4,557.15 0.0K
10:48 4,557.23 4,557.23 4,556.14 4,556.14 0.0K
10:49 4,556.13 4,556.21 4,556.00 4,556.04 0.0K
10:50 4,556.06 4,556.06 4,555.04 4,555.04 0.0K
10:51 4,554.98 4,555.66 4,554.98 4,555.58 0.0K
10:52 4,555.55 4,556.45 4,555.53 4,556.45 0.0K
10:53 4,556.45 4,556.45 4,555.93 4,555.93 0.0K
10:54 4,555.93 4,556.75 4,555.93 4,556.69 0.0K
10:55 4,556.73 4,557.24 4,556.73 4,556.76 0.0K
10:56 4,556.73 4,556.76 4,556.55 4,556.78 0.0K
10:57 4,556.87 4,558.56 4,556.87 4,558.57 0.0K
10:58 4,558.57 4,559.56 4,558.57 4,559.56 0.0K
10:59 4,559.59 4,560.17 4,559.47 4,560.17 0.0K
11:00 4,560.29 4,561.06 4,560.29 4,560.85 0.0K
11:01 4,560.94 4,563.59 4,560.94 4,563.59 0.0K
11:02 4,563.57 4,563.66 4,563.53 4,563.63 0.0K
11:03 4,563.68 4,563.87 4,563.53 4,563.87 0.0K
11:04 4,563.87 4,564.87 4,563.44 4,564.87 0.0K
11:05 4,564.87 4,564.87 4,564.13 4,564.10 0.0K
11:06 4,564.06 4,564.06 4,563.72 4,563.72 0.0K
11:07 4,563.68 4,563.77 4,563.61 4,563.64 0.0K
11:08 4,563.64 4,563.65 4,562.88 4,563.00 0.0K
11:09 4,563.13 4,563.68 4,563.13 4,563.65 0.0K
11:10 4,563.57 4,563.57 4,562.69 4,562.88 0.0K
11:11 4,562.88 4,562.88 4,561.83 4,561.83 0.0K
11:12 4,561.68 4,562.26 4,561.68 4,562.17 0.0K
11:13 4,562.18 4,562.18 4,561.90 4,561.85 0.0K
11:14 4,562.28 4,562.28 4,561.93 4,562.04 0.0K
11:15 4,561.87 4,561.87 4,560.19 4,560.19 0.0K
11:16 4,560.22 4,560.22 4,559.08 4,559.08 0.0K
11:17 4,559.08 4,559.80 4,559.03 4,559.71 0.0K
11:18 4,559.70 4,559.85 4,559.70 4,559.85 0.0K
11:19 4,559.83 4,560.86 4,559.83 4,560.87 0.0K
11:20 4,561.00 4,563.85 4,561.00 4,563.85 0.0K
11:21 4,563.85 4,564.78 4,563.57 4,564.78 0.0K
11:22 4,564.81 4,564.86 4,563.73 4,563.73 0.0K
11:23 4,563.64 4,563.64 4,561.88 4,561.88 0.0K
11:24 4,561.91 4,561.91 4,561.54 4,561.52 0.0K
11:25 4,561.47 4,561.47 4,559.06 4,559.14 0.0K
11:26 4,559.14 4,559.47 4,559.14 4,559.50 0.0K
11:27 4,559.54 4,560.48 4,559.54 4,560.48 0.0K
11:28 4,560.47 4,560.56 4,560.36 4,560.56 0.0K
11:29 4,560.59 4,560.79 4,560.48 4,560.48 0.0K
11:30 4,560.51 4,560.51 4,560.11 4,560.11 0.0K
11:31 4,559.88 4,560.33 4,559.84 4,560.33 0.0K
11:32 4,560.30 4,560.90 4,560.24 4,560.90 0.0K
11:33 4,560.92 4,561.56 4,560.92 4,561.49 0.0K
11:34 4,560.44 4,561.04 4,560.44 4,560.61 0.0K
11:35 4,560.55 4,560.95 4,560.55 4,560.79 0.0K
11:36 4,560.69 4,561.66 4,560.69 4,561.38 0.0K
11:37 4,561.38 4,561.38 4,560.74 4,560.74 0.0K
11:38 4,560.74 4,560.74 4,560.43 4,560.74 0.0K
11:39 4,560.73 4,560.79 4,559.20 4,559.20 0.0K
11:40 4,559.20 4,559.20 4,558.37 4,558.37 0.0K
11:41 4,558.36 4,558.81 4,558.03 4,558.81 0.0K
11:42 4,558.80 4,558.80 4,558.65 4,558.65 0.0K
11:43 4,558.67 4,558.95 4,558.67 4,558.89 0.0K
11:44 4,558.91 4,559.07 4,558.83 4,558.80 0.0K
11:45 4,558.86 4,558.86 4,558.29 4,558.29 0.0K
11:46 4,558.28 4,558.28 4,557.14 4,557.14 0.0K
11:47 4,556.92 4,556.92 4,553.43 4,553.43 0.0K
11:48 4,553.37 4,553.37 4,552.80 4,552.95 0.0K
11:49 4,552.84 4,552.84 4,552.12 4,552.12 0.0K
11:50 4,552.04 4,552.79 4,552.04 4,552.74 0.0K
11:51 4,552.74 4,552.87 4,552.13 4,552.12 0.0K
11:52 4,551.69 4,551.69 4,550.39 4,550.39 0.0K
11:53 4,550.11 4,550.11 4,548.94 4,548.94 0.0K
11:54 4,548.92 4,548.92 4,548.44 4,548.67 0.0K
11:55 4,548.70 4,548.70 4,548.31 4,548.34 0.0K
11:56 4,548.34 4,548.71 4,548.34 4,548.71 0.0K
11:57 4,548.72 4,549.20 4,548.60 4,549.16 0.0K
11:58 4,549.09 4,549.42 4,549.09 4,549.12 0.0K
11:59 4,549.10 4,549.20 4,548.92 4,549.20 0.0K
12:00 4,549.21 4,549.21 4,548.13 4,548.13 0.0K
12:01 4,548.28 4,548.51 4,548.28 4,548.40 0.0K
12:02 4,548.03 4,548.03 4,547.14 4,547.14 0.0K
12:03 4,547.12 4,547.58 4,546.93 4,547.58 0.0K
12:04 4,547.60 4,547.75 4,547.35 4,547.35 0.0K
12:05 4,547.47 4,548.56 4,547.47 4,548.56 0.0K
12:06 4,548.56 4,549.55 4,548.56 4,549.55 0.0K
12:07 4,549.51 4,549.51 4,549.02 4,549.02 0.0K
12:08 4,548.98 4,548.98 4,548.80 4,548.93 0.0K
12:09 4,548.93 4,548.93 4,548.12 4,548.29 0.0K
12:10 4,548.29 4,548.29 4,547.47 4,547.53 0.0K
12:11 4,547.46 4,547.55 4,546.22 4,546.30 0.0K
12:12 4,546.32 4,546.51 4,546.32 4,546.46 0.0K
12:13 4,546.46 4,547.12 4,546.42 4,546.54 0.0K
12:14 4,546.46 4,546.46 4,544.40 4,544.40 0.0K
12:15 4,544.31 4,544.31 4,543.95 4,543.95 0.0K
12:16 4,543.92 4,543.92 4,543.80 4,543.80 0.0K
12:17 4,543.79 4,544.17 4,543.58 4,543.58 0.0K
12:18 4,543.58 4,543.58 4,542.95 4,542.95 0.0K
12:19 4,542.93 4,542.93 4,541.07 4,541.07 0.0K
12:20 4,540.99 4,542.02 4,540.99 4,542.02 0.0K
12:21 4,542.16 4,542.68 4,542.16 4,542.33 0.0K
12:22 4,542.33 4,542.46 4,541.88 4,541.88 0.0K
12:23 4,541.82 4,541.82 4,541.58 4,541.65 0.0K
12:24 4,541.76 4,543.63 4,541.74 4,543.63 0.0K
12:25 4,543.65 4,544.67 4,543.64 4,544.67 0.0K
12:26 4,544.74 4,545.35 4,544.74 4,545.35 0.0K
12:27 4,545.44 4,545.85 4,545.44 4,545.77 0.0K
12:28 4,545.83 4,545.96 4,545.83 4,545.96 0.0K
12:29 4,546.00 4,546.05 4,545.58 4,545.58 0.0K
12:30 4,545.65 4,545.65 4,545.37 4,545.37 0.0K
12:31 4,545.43 4,545.68 4,545.33 4,545.68 0.0K
12:32 4,545.77 4,545.92 4,544.90 4,544.90 0.0K
12:33 4,544.90 4,544.90 4,544.74 4,544.88 0.0K
12:34 4,544.90 4,544.90 4,544.47 4,544.66 0.0K
12:35 4,544.78 4,545.36 4,544.78 4,545.30 0.0K
12:36 4,545.25 4,545.25 4,543.43 4,543.43 0.0K
12:37 4,543.40 4,543.58 4,543.20 4,543.58 0.0K
12:38 4,543.82 4,544.51 4,543.82 4,544.29 0.0K
12:39 4,544.28 4,545.18 4,544.28 4,545.18 0.0K
12:40 4,545.21 4,545.32 4,545.04 4,545.04 0.0K
12:41 4,545.04 4,545.15 4,544.69 4,544.87 0.0K
12:42 4,544.91 4,545.76 4,544.91 4,545.76 0.0K
12:43 4,545.81 4,545.95 4,545.81 4,545.89 0.0K
12:44 4,545.90 4,545.97 4,545.84 4,545.97 0.0K
12:45 4,546.15 4,546.77 4,546.15 4,546.62 0.0K
12:46 4,546.52 4,546.57 4,546.13 4,546.26 0.0K
12:47 4,546.23 4,546.26 4,545.97 4,545.97 0.0K
12:48 4,545.99 4,546.88 4,545.99 4,546.88 0.0K
12:49 4,546.89 4,547.04 4,546.36 4,546.93 0.0K
12:50 4,546.89 4,546.89 4,546.74 4,546.70 0.0K
12:51 4,546.74 4,546.74 4,546.23 4,546.26 0.0K
12:52 4,546.27 4,546.27 4,545.42 4,545.42 0.0K
12:53 4,545.38 4,545.87 4,545.19 4,545.87 0.0K
12:54 4,545.89 4,546.06 4,545.83 4,546.04 0.0K
12:55 4,546.04 4,546.77 4,546.04 4,546.77 0.0K
12:56 4,546.72 4,546.75 4,546.47 4,546.71 0.0K
12:57 4,546.59 4,546.65 4,546.32 4,546.65 0.0K
12:58 4,546.55 4,546.55 4,545.62 4,545.62 0.0K
12:59 4,545.58 4,545.58 4,545.13 4,545.19 0.0K
13:00 4,545.19 4,545.28 4,544.33 4,544.33 0.0K
13:01 4,544.33 4,544.39 4,543.98 4,543.98 0.0K
13:02 4,543.89 4,543.89 4,543.29 4,543.29 0.0K
13:03 4,543.29 4,543.46 4,543.29 4,543.46 0.0K
13:04 4,543.45 4,544.05 4,543.32 4,544.00 0.0K
13:05 4,543.98 4,543.98 4,543.60 4,543.60 0.0K
13:06 4,543.49 4,543.78 4,542.52 4,542.52 0.0K
13:07 4,542.50 4,542.50 4,541.09 4,541.09 0.0K
13:08 4,541.02 4,541.02 4,540.22 4,540.22 0.0K
13:09 4,540.21 4,540.21 4,539.41 4,539.41 0.0K
13:10 4,539.33 4,539.73 4,539.20 4,539.73 0.0K
13:11 4,539.72 4,539.75 4,539.29 4,539.37 0.0K
13:12 4,539.37 4,539.37 4,538.74 4,538.74 0.0K
13:13 4,538.65 4,538.95 4,538.65 4,538.79 0.0K
13:14 4,538.78 4,538.85 4,538.56 4,538.67 0.0K
13:15 4,538.82 4,539.10 4,538.82 4,539.10 0.0K
13:16 4,539.22 4,539.95 4,539.22 4,539.94 0.0K
13:17 4,539.94 4,540.76 4,539.94 4,540.33 0.0K
13:18 4,540.03 4,540.15 4,539.94 4,540.12 0.0K
13:19 4,540.17 4,540.17 4,539.54 4,539.54 0.0K
13:20 4,539.54 4,539.54 4,538.99 4,539.32 0.0K
13:21 4,539.42 4,539.65 4,538.14 4,538.14 0.0K
13:22 4,538.13 4,538.13 4,537.76 4,537.76 0.0K
13:23 4,537.83 4,538.03 4,537.73 4,537.88 0.0K
13:24 4,537.81 4,537.81 4,537.17 4,537.17 0.0K
13:25 4,537.17 4,537.36 4,537.14 4,537.36 0.0K
13:26 4,537.46 4,537.71 4,537.46 4,537.66 0.0K
13:27 4,537.72 4,538.06 4,537.72 4,538.06 0.0K
13:28 4,538.07 4,538.15 4,538.07 4,538.19 0.0K
13:29 4,538.28 4,538.66 4,538.17 4,538.17 0.0K
13:30 4,538.17 4,538.55 4,538.17 4,538.60 0.0K
13:31 4,538.70 4,540.20 4,538.70 4,540.20 0.0K
13:32 4,540.28 4,541.05 4,540.28 4,541.05 0.0K
13:33 4,541.08 4,541.16 4,540.74 4,540.74 0.0K
13:34 4,540.67 4,540.67 4,540.62 4,540.62 0.0K
13:35 4,540.53 4,540.53 4,539.53 4,539.53 0.0K
13:36 4,539.55 4,539.55 4,539.11 4,539.30 0.0K
13:37 4,539.44 4,540.87 4,539.44 4,540.87 0.0K
13:38 4,540.94 4,541.35 4,540.94 4,541.35 0.0K
13:39 4,541.35 4,541.45 4,541.35 4,541.44 0.0K
13:40 4,541.43 4,541.57 4,541.03 4,541.03 0.0K
13:41 4,540.97 4,541.40 4,540.78 4,541.40 0.0K
13:42 4,541.35 4,541.85 4,541.34 4,541.73 0.0K
13:43 4,541.73 4,541.75 4,541.48 4,541.48 0.0K
13:44 4,541.51 4,541.51 4,540.93 4,540.93 0.0K
13:45 4,540.96 4,541.27 4,540.96 4,541.27 0.0K
13:46 4,541.25 4,541.25 4,540.92 4,540.92 0.0K
13:47 4,540.84 4,540.84 4,540.24 4,540.24 0.0K
13:48 4,540.22 4,540.50 4,540.03 4,540.50 0.0K
13:49 4,540.29 4,540.29 4,539.83 4,539.83 0.0K
13:50 4,539.73 4,539.73 4,538.12 4,538.16 0.0K
13:51 4,538.19 4,538.19 4,537.94 4,538.06 0.0K
13:52 4,538.09 4,538.09 4,536.44 4,536.44 0.0K
13:53 4,536.36 4,536.36 4,535.50 4,535.54 0.0K
13:54 4,535.39 4,535.39 4,534.44 4,534.47 0.0K
13:55 4,534.44 4,534.44 4,533.46 4,533.46 0.0K
13:56 4,533.48 4,533.48 4,531.30 4,531.30 0.0K
13:57 4,531.17 4,531.17 4,531.03 4,531.01 0.0K
13:58 4,531.00 4,531.09 4,529.76 4,529.76 0.0K
13:59 4,529.82 4,529.89 4,529.19 4,529.19 0.0K
14:00 4,529.14 4,529.99 4,529.02 4,529.99 0.0K
14:01 4,529.96 4,530.44 4,529.93 4,529.93 0.0K
14:02 4,529.91 4,529.91 4,529.74 4,529.77 0.0K
14:03 4,529.77 4,529.77 4,528.00 4,528.00 0.0K
14:04 4,528.15 4,528.15 4,527.31 4,527.31 0.0K
14:05 4,527.30 4,527.30 4,525.77 4,525.77 0.0K
14:06 4,525.77 4,525.77 4,525.52 4,525.52 0.0K
14:07 4,525.48 4,525.48 4,524.36 4,524.36 0.0K
14:08 4,524.35 4,524.35 4,524.04 4,524.11 0.0K
14:09 4,524.07 4,524.07 4,523.79 4,523.98 0.0K
14:10 4,524.23 4,525.08 4,524.23 4,524.96 0.0K
14:11 4,524.97 4,526.09 4,524.97 4,525.91 0.0K
14:12 4,525.80 4,526.56 4,525.80 4,526.56 0.0K
14:13 4,526.50 4,526.96 4,526.50 4,526.96 0.0K
14:14 4,527.03 4,527.03 4,526.43 4,526.36 0.0K
14:15 4,526.36 4,526.36 4,525.49 4,525.49 0.0K
14:16 4,525.48 4,525.48 4,524.94 4,524.94 0.0K
14:17 4,524.65 4,524.65 4,524.14 4,524.16 0.0K
14:18 4,524.23 4,524.85 4,524.23 4,524.77 0.0K
14:19 4,524.77 4,524.86 4,524.64 4,524.64 0.0K
14:20 4,524.62 4,525.46 4,524.54 4,525.46 0.0K
14:21 4,525.46 4,525.46 4,523.72 4,523.72 0.0K
14:22 4,523.72 4,523.72 4,523.62 4,523.67 0.0K
14:23 4,523.68 4,524.86 4,523.68 4,524.84 0.0K
14:24 4,524.77 4,525.29 4,524.77 4,525.19 0.0K
14:25 4,525.26 4,525.26 4,524.43 4,524.43 0.0K
14:26 4,524.43 4,524.43 4,522.89 4,522.89 0.0K
14:27 4,522.89 4,523.05 4,522.82 4,523.05 0.0K
14:28 4,523.08 4,523.78 4,523.08 4,523.72 0.0K
14:29 4,523.72 4,523.75 4,523.32 4,523.32 0.0K
14:30 4,523.23 4,523.23 4,522.81 4,522.96 0.0K
14:31 4,522.93 4,523.17 4,522.20 4,522.20 0.0K
14:32 4,522.23 4,522.23 4,521.62 4,521.62 0.0K
14:33 4,521.62 4,521.62 4,520.94 4,520.95 0.0K
14:34 4,520.95 4,520.95 4,520.72 4,520.85 0.0K
14:35 4,520.97 4,522.11 4,520.90 4,522.11 0.0K
14:36 4,522.09 4,523.36 4,522.09 4,523.36 0.0K
14:37 4,523.36 4,524.18 4,523.36 4,524.15 0.0K
14:38 4,524.24 4,524.25 4,524.24 4,524.25 0.0K
14:39 4,524.25 4,524.35 4,523.95 4,523.95 0.0K
14:40 4,524.00 4,524.25 4,523.66 4,523.66 0.0K
14:41 4,523.72 4,524.55 4,523.72 4,524.55 0.0K
14:42 4,524.55 4,525.25 4,524.54 4,525.21 0.0K
14:43 4,525.35 4,525.46 4,525.11 4,525.11 0.0K
14:44 4,525.05 4,525.68 4,525.04 4,525.68 0.0K
14:45 4,525.67 4,525.67 4,524.94 4,524.94 0.0K
14:46 4,524.64 4,524.64 4,523.44 4,523.45 0.0K
14:47 4,523.29 4,523.38 4,523.20 4,523.38 0.0K
14:48 4,523.40 4,523.40 4,523.34 4,523.34 0.0K
14:49 4,523.30 4,523.30 4,523.03 4,523.03 0.0K
14:50 4,523.00 4,523.32 4,523.00 4,523.01 0.0K
14:51 4,523.07 4,523.18 4,523.01 4,523.18 0.0K
14:52 4,523.38 4,523.95 4,523.38 4,523.87 0.0K
14:53 4,524.02 4,524.18 4,524.02 4,524.18 0.0K
14:54 4,524.26 4,524.67 4,524.26 4,524.64 0.0K
14:55 4,524.64 4,526.05 4,524.64 4,526.05 0.0K
14:56 4,526.15 4,527.00 4,526.15 4,527.00 0.0K
14:57 4,527.08 4,527.45 4,526.94 4,527.45 0.0K
14:58 4,527.43 4,527.84 4,527.43 4,527.84 0.0K
14:59 4,527.81 4,527.85 4,527.04 4,527.04 0.0K
15:00 4,526.95 4,527.16 4,526.83 4,526.83 0.0K
15:01 4,526.67 4,526.67 4,525.41 4,525.41 0.0K
15:02 4,525.49 4,525.49 4,524.54 4,524.54 0.0K
15:03 4,524.64 4,525.25 4,524.16 4,524.16 0.0K
15:04 4,524.15 4,524.15 4,523.54 4,523.56 0.0K
15:05 4,523.52 4,523.52 4,522.43 4,522.43 0.0K
15:06 4,522.35 4,522.35 4,520.94 4,520.94 0.0K
15:07 4,520.94 4,521.21 4,520.94 4,521.15 0.0K
15:08 4,521.19 4,521.19 4,518.82 4,518.82 0.0K
15:09 4,518.82 4,518.82 4,517.14 4,517.14 0.0K
15:10 4,517.15 4,517.91 4,517.14 4,517.77 0.0K
15:11 4,517.77 4,518.15 4,517.77 4,518.11 0.0K
15:12 4,518.11 4,519.68 4,518.11 4,519.68 0.0K
15:13 4,519.68 4,520.18 4,519.60 4,520.18 0.0K
15:14 4,520.29 4,520.29 4,519.13 4,519.13 0.0K
15:15 4,519.12 4,519.30 4,519.12 4,519.14 0.0K
15:16 4,519.08 4,519.08 4,518.12 4,518.16 0.0K
15:17 4,518.21 4,518.38 4,518.09 4,518.38 0.0K
15:18 4,518.51 4,518.51 4,518.20 4,518.39 0.0K
15:19 4,518.44 4,518.45 4,517.91 4,517.91 0.0K
15:20 4,517.81 4,517.94 4,517.32 4,517.32 0.0K
15:21 4,517.10 4,517.10 4,515.93 4,515.96 0.0K
15:22 4,515.98 4,517.13 4,515.94 4,517.13 0.0K
15:23 4,517.27 4,517.68 4,517.27 4,517.68 0.0K
15:24 4,517.69 4,519.09 4,517.69 4,519.09 0.0K
15:25 4,519.10 4,520.35 4,519.10 4,520.35 0.0K
15:26 4,520.53 4,521.86 4,520.53 4,521.86 0.0K
15:27 4,521.88 4,522.28 4,521.88 4,522.20 0.0K
15:28 4,522.25 4,522.25 4,521.23 4,521.23 0.0K
15:29 4,521.24 4,521.24 4,520.62 4,520.70 0.0K
15:30 4,520.72 4,520.75 4,520.54 4,520.83 0.0K
15:31 4,520.83 4,522.89 4,520.83 4,522.89 0.0K
15:32 4,522.97 4,524.41 4,522.97 4,524.41 0.0K
15:33 4,524.48 4,526.83 4,524.48 4,526.83 0.0K
15:34 4,526.92 4,527.36 4,526.92 4,527.04 0.0K
15:35 4,526.85 4,528.78 4,526.66 4,528.78 0.0K
15:36 4,528.82 4,529.51 4,528.82 4,529.51 0.0K
15:37 4,529.43 4,529.43 4,529.43 4,529.43 0.0K
15:38 4,529.39 4,529.56 4,529.07 4,529.07 0.0K
15:39 4,529.06 4,531.98 4,529.04 4,531.98 0.0K
15:40 4,532.03 4,532.07 4,530.53 4,531.23 0.0K
15:41 4,531.19 4,531.56 4,530.92 4,531.10 0.0K
15:42 4,531.10 4,531.37 4,531.10 4,531.34 0.0K
15:43 4,531.35 4,531.35 4,530.93 4,530.96 0.0K
15:44 4,530.86 4,531.63 4,530.83 4,531.63 0.0K
15:45 4,531.67 4,533.06 4,531.67 4,533.04 0.0K
15:46 4,533.00 4,533.00 4,532.70 4,532.70 0.0K
15:47 4,532.74 4,533.47 4,532.74 4,533.47 0.0K
15:48 4,533.50 4,533.76 4,533.50 4,533.73 0.0K
15:49 4,533.68 4,534.58 4,533.68 4,534.58 0.0K
15:50 4,533.10 4,533.82 4,532.74 4,533.82 0.0K
15:51 4,533.79 4,535.87 4,533.79 4,535.87 0.0K
15:52 4,536.11 4,539.62 4,536.11 4,539.62 0.0K
15:53 4,539.78 4,542.40 4,539.74 4,542.06 0.0K
15:54 4,541.83 4,541.83 4,540.93 4,540.93 0.0K
15:55 4,540.32 4,540.32 4,538.26 4,539.92 0.0K
15:56 4,540.03 4,542.05 4,540.03 4,542.05 0.0K
15:57 4,542.22 4,543.88 4,542.22 4,543.08 0.0K
15:58 4,542.45 4,542.45 4,540.68 4,540.68 0.0K
15:59 4,541.18 4,541.25 4,537.72 4,538.13 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 4,550.10 4,550.10 4,466.90 4,484.10 0.0M
2025-09-26 4,541.10 4,566.10 4,510.50 4,537.00 0.0M
2025-09-25 4,506.10 4,529.90 4,487.40 4,512.90 0.0M
2025-09-24 4,541.20 4,556.40 4,503.40 4,523.70 0.0M
2025-09-23 4,549.10 4,600.10 4,527.00 4,533.10 0.0M
2025-09-22 4,570.50 4,581.80 4,515.90 4,538.10 0.0M
2025-09-19 4,652.30 4,652.30 4,582.10 4,590.60 0.0M
2025-09-18 4,569.34 4,652.66 4,561.83 4,651.66 0.0M
2025-09-17 4,507.25 4,623.41 4,506.53 4,547.39 0.0M
2025-09-16 4,536.88 4,536.88 4,465.11 4,496.03 0.0M
2025-09-15 4,594.40 4,599.15 4,537.17 4,542.26 0.0M
2025-09-12 4,596.22 4,608.74 4,574.22 4,585.02 0.0M
2025-09-11 4,581.64 4,603.95 4,563.77 4,603.14 0.0M
2025-09-10 4,569.43 4,597.22 4,565.98 4,578.83 0.0M
2025-09-09 4,611.53 4,628.30 4,573.11 4,579.48 0.0M
2025-09-08 4,617.33 4,619.16 4,568.65 4,618.81 0.0M
2025-09-05 4,686.95 4,713.40 4,600.22 4,613.31 0.0M
2025-09-04 4,625.89 4,672.36 4,616.39 4,672.36 0.0M
2025-09-03 4,604.59 4,642.35 4,572.25 4,609.23 0.0M
2025-09-02 4,591.81 4,615.85 4,563.53 4,614.13 0.0M
2025-08-29 4,654.57 4,674.17 4,638.46 4,644.52 0.0M
2025-08-28 4,684.92 4,684.92 4,637.31 4,650.90 0.0M
2025-08-27 4,615.72 4,676.15 4,615.72 4,666.11 0.0M
2025-08-26 4,573.12 4,637.30 4,573.07 4,627.60 0.0M
2025-08-25 4,594.97 4,608.39 4,578.15 4,578.50 0.0M
2025-08-22 4,434.03 4,616.42 4,433.65 4,610.49 0.0M
2025-08-21 4,407.89 4,423.61 4,395.76 4,413.11 0.0M
2025-08-20 4,421.64 4,433.79 4,402.12 4,426.82 0.0M
2025-08-19 4,420.09 4,457.56 4,410.06 4,415.53 0.0M
2025-08-18 4,388.70 4,427.93 4,384.45 4,426.82 0.0M
2025-08-15 4,486.92 4,486.92 4,396.07 4,396.35 0.0M
2025-08-14 4,431.90 4,474.26 4,423.48 4,472.48 0.0M
2025-08-13 4,438.22 4,484.16 4,430.37 4,483.41 0.0M
2025-08-12 4,309.15 4,416.44 4,307.53 4,415.76 0.0M
2025-08-11 4,281.59 4,293.01 4,264.87 4,273.71 0.0M
2025-08-08 4,257.54 4,286.00 4,232.99 4,274.76 0.0M
2025-08-07 4,286.04 4,287.33 4,217.62 4,225.93 0.0M
2025-08-06 4,284.80 4,285.37 4,253.98 4,255.98 0.0M
2025-08-05 4,284.84 4,286.49 4,210.45 4,285.28 0.0M
2025-08-04 4,229.67 4,273.30 4,224.13 4,273.26 0.0M
2025-08-01 4,241.54 4,242.43 4,159.65 4,201.63 0.0M
2025-07-31 4,323.26 4,337.42 4,293.84 4,297.37 0.0M
2025-07-30 4,421.00 4,431.47 4,332.37 4,347.17 0.0M
2025-07-29 4,463.88 4,463.88 4,401.51 4,405.60 0.0M
2025-07-28 4,446.12 4,446.29 4,414.28 4,432.81 0.0M
2025-07-25 4,453.87 4,454.64 4,399.62 4,436.43 0.0M
2025-07-24 4,519.89 4,519.89 4,446.63 4,449.31 0.0M
2025-07-23 4,551.26 4,553.08 4,503.85 4,531.79 0.0M
2025-07-22 4,536.91 4,562.43 4,518.57 4,523.80 0.0M
2025-07-21 4,546.32 4,592.96 4,528.90 4,529.91 0.0M
2025-07-18 4,565.54 4,567.54 4,508.73 4,533.88 0.0M
2025-07-17 4,460.06 4,540.51 4,459.22 4,535.06 0.0M
2025-07-16 4,463.29 4,478.03 4,392.45 4,466.56 0.0M
2025-07-15 4,558.69 4,564.61 4,432.22 4,432.22 0.0M
2025-07-14 4,507.35 4,564.08 4,502.27 4,563.99 0.0M
2025-07-11 4,543.09 4,547.60 4,515.71 4,516.84 0.0M
2025-07-10 4,543.96 4,597.56 4,541.61 4,577.33 0.0M
2025-07-09 4,575.93 4,578.39 4,530.94 4,551.12 0.0M
2025-07-08 4,532.24 4,581.25 4,530.41 4,551.67 0.0M
2025-07-07 4,546.82 4,587.65 4,503.74 4,520.80 0.0M
2025-07-03 4,545.98 4,591.50 4,542.53 4,570.21 0.0M
2025-07-02 4,467.74 4,520.96 4,453.44 4,519.22 0.0M
2025-07-01 4,303.17 4,475.61 4,302.49 4,451.96 0.0M
2025-06-30 4,345.13 4,353.60 4,322.09 4,323.15 0.0M
2025-06-27 4,334.90 4,351.30 4,305.55 4,327.98 0.0M
2025-06-26 4,240.90 4,326.04 4,239.06 4,323.07 0.0M
2025-06-25 4,248.28 4,248.28 4,221.17 4,226.55 0.0M
2025-06-24 4,234.06 4,293.01 4,234.06 4,246.32 0.0M
2025-06-23 4,102.51 4,200.06 4,095.56 4,198.76 0.0M
2025-06-20 4,120.26 4,124.67 4,093.14 4,113.41 0.0M
2025-06-18 4,050.46 4,120.91 4,047.92 4,093.65 0.0M
2025-06-17 4,064.82 4,092.70 4,051.89 4,057.87 0.0M
2025-06-16 4,135.04 4,148.56 4,097.39 4,101.98 0.0M
2025-06-13 4,152.29 4,154.12 4,091.14 4,096.45 0.0M
2025-06-12 4,199.11 4,208.50 4,172.25 4,206.27 0.0M
2025-06-11 4,285.93 4,285.93 4,214.99 4,223.92 0.0M
2025-06-10 4,227.93 4,279.49 4,217.69 4,267.23 0.0M
2025-06-09 4,226.28 4,254.01 4,219.57 4,220.10 0.0M
2025-06-06 4,167.11 4,209.23 4,163.19 4,209.23 0.0M
2025-06-05 4,120.42 4,131.45 4,089.11 4,110.75 0.0M
2025-06-04 4,163.30 4,173.18 4,115.62 4,116.15 0.0M
2025-06-03 4,099.75 4,174.11 4,091.52 4,166.93 0.0M
2025-06-02 4,127.47 4,128.18 4,073.08 4,106.38 0.0M
2025-05-30 4,147.91 4,150.51 4,114.26 4,136.23 0.0M
2025-05-29 4,157.77 4,162.71 4,124.74 4,162.71 0.0M
2025-05-28 4,188.57 4,195.27 4,139.51 4,139.51 0.0M
2025-05-27 4,151.47 4,196.40 4,120.34 4,195.65 0.0M
2025-05-23 4,049.10 4,121.41 4,049.10 4,103.85 0.0M
2025-05-22 4,122.06 4,159.33 4,118.13 4,127.80 0.0M
2025-05-21 4,235.29 4,237.98 4,136.29 4,136.89 0.0M
2025-05-20 4,289.43 4,291.26 4,267.20 4,271.77 0.0M
2025-05-19 4,254.08 4,295.28 4,251.28 4,295.28 0.0M
2025-05-16 4,297.76 4,309.76 4,280.63 4,297.14 0.0M
2025-05-15 4,290.93 4,309.59 4,275.73 4,303.82 0.0M
2025-05-14 4,295.56 4,312.59 4,284.90 4,295.02 0.0M
2025-05-13 4,312.75 4,322.25 4,292.71 4,307.56 0.0M
2025-05-12 4,305.46 4,329.60 4,285.53 4,289.96 0.0M
2025-05-09 4,173.97 4,179.82 4,145.54 4,150.23 0.0M
2025-05-08 4,122.82 4,186.92 4,116.47 4,166.93 0.0M
2025-05-07 4,102.80 4,112.59 4,067.06 4,079.21 0.0M
2025-05-06 4,069.78 4,107.52 4,057.33 4,067.63 0.0M
2025-05-05 4,086.39 4,158.69 4,084.41 4,113.48 0.0M
2025-05-02 4,078.70 4,129.93 4,064.48 4,123.92 0.0M
2025-05-01 3,990.29 4,053.94 3,971.99 4,025.17 0.0M
2025-04-30 3,954.60 4,002.93 3,926.68 3,989.92 0.0M
2025-04-29 3,987.71 4,038.86 3,962.03 4,031.02 0.0M
2025-04-28 3,993.16 4,008.40 3,957.43 4,001.31 0.0M
2025-04-25 3,974.98 3,994.97 3,956.16 3,981.06 0.0M
2025-04-24 3,955.72 4,017.42 3,931.92 4,014.50 0.0M
2025-04-23 3,986.18 4,068.75 3,938.99 3,964.43 0.0M
2025-04-22 3,788.47 3,892.31 3,788.47 3,885.58 0.0M
2025-04-21 3,784.08 3,786.50 3,728.22 3,760.23 0.0M
2025-04-17 3,772.07 3,827.40 3,771.32 3,810.63 0.0M
2025-04-16 3,758.73 3,789.47 3,727.49 3,768.05 0.0M
2025-04-15 3,719.73 3,801.63 3,719.51 3,773.08 0.0M
2025-04-14 3,706.24 3,726.56 3,641.37 3,713.29 0.0M
2025-04-11 3,614.48 3,664.69 3,560.43 3,644.39 0.0M
2025-04-10 3,775.92 3,776.59 3,562.71 3,640.07 0.0M
2025-04-09 3,560.20 3,902.01 3,505.14 3,859.54 0.0M
2025-04-08 3,765.67 3,792.54 3,558.24 3,605.97 0.0M
2025-04-07 3,531.07 3,786.60 3,497.18 3,644.16 0.0M
2025-04-04 3,633.40 3,664.01 3,510.84 3,642.50 0.0M
2025-04-03 3,974.75 3,975.76 3,781.48 3,782.28 0.0M
2025-04-02 4,066.00 4,163.03 4,065.20 4,162.16 0.0M
2025-04-01 4,108.57 4,135.89 4,071.53 4,117.27 0.0M
2025-03-31 4,071.51 4,147.73 4,057.29 4,133.37 0.0M
2025-03-28 4,187.12 4,198.92 4,099.54 4,119.14 0.0M
2025-03-27 4,216.65 4,229.23 4,182.46 4,194.84 0.0M
2025-03-26 4,242.74 4,274.55 4,200.11 4,213.84 0.0M
2025-03-25 4,249.98 4,263.53 4,228.23 4,228.23 0.0M
2025-03-24 4,200.78 4,256.10 4,196.78 4,246.54 0.0M
2025-03-21 4,135.38 4,160.81 4,108.29 4,150.86 0.0M
2025-03-20 4,160.18 4,219.19 4,155.05 4,157.37 0.0M
2025-03-19 4,141.44 4,222.28 4,140.18 4,190.64 0.0M
2025-03-18 4,137.59 4,146.25 4,111.35 4,141.70 0.0M
2025-03-17 4,119.49 4,170.38 4,118.41 4,159.35 0.0M
2025-03-14 4,064.90 4,125.44 4,060.22 4,125.01 0.0M
2025-03-13 4,070.41 4,094.93 4,019.32 4,020.02 0.0M
2025-03-12 4,067.08 4,086.32 4,019.97 4,058.74 0.0M
2025-03-11 4,066.18 4,088.38 4,007.21 4,021.30 0.0M
2025-03-10 4,143.68 4,161.14 4,031.98 4,053.22 0.0M
2025-03-07 4,201.09 4,224.92 4,124.95 4,211.94 0.0M
2025-03-06 4,222.17 4,225.86 4,177.28 4,208.22 0.0M
2025-03-05 4,293.75 4,307.87 4,213.33 4,263.01 0.0M
2025-03-04 4,384.14 4,384.14 4,241.16 4,288.53 0.0M
2025-03-03 4,490.55 4,527.61 4,411.09 4,434.23 0.0M
2025-02-28 4,445.81 4,486.68 4,431.88 4,483.74 0.0M
2025-02-27 4,428.00 4,460.23 4,415.05 4,433.48 0.0M
2025-02-26 4,422.59 4,451.75 4,393.58 4,424.64 0.0M
2025-02-25 4,436.01 4,454.24 4,397.73 4,417.25 0.0M
2025-02-24 4,469.22 4,471.46 4,407.15 4,410.63 0.0M
2025-02-21 4,567.39 4,568.15 4,434.02 4,434.79 0.0M
2025-02-20 4,590.74 4,591.60 4,500.25 4,538.53 0.0M
2025-02-19 4,596.87 4,617.46 4,579.51 4,601.86 0.0M
2025-02-18 4,604.20 4,650.71 4,593.73 4,638.04 0.0M
2025-02-14 4,619.99 4,647.33 4,591.96 4,601.63 0.0M
2025-02-13 4,575.26 4,597.76 4,555.21 4,597.76 0.0M
2025-02-12 4,574.20 4,592.37 4,556.09 4,557.32 0.0M
2025-02-11 4,552.22 4,636.51 4,545.06 4,634.29 0.0M
2025-02-10 4,636.19 4,636.90 4,575.88 4,575.88 0.0M
2025-02-07 4,681.71 4,682.53 4,594.56 4,623.38 0.0M
2025-02-06 4,658.52 4,686.70 4,634.75 4,685.56 0.0M
2025-02-05 4,614.27 4,635.51 4,584.74 4,635.51 0.0M
2025-02-04 4,500.29 4,595.58 4,500.29 4,593.35 0.0M
2025-02-03 4,486.88 4,546.64 4,460.42 4,513.00 0.0M
2025-01-31 4,619.34 4,641.70 4,580.81 4,597.76 0.0M
2025-01-30 4,628.33 4,655.61 4,586.29 4,616.26 0.0M
2025-01-29 4,582.79 4,639.81 4,556.21 4,590.58 0.0M
2025-01-28 4,586.68 4,608.72 4,552.39 4,592.06 0.0M
2025-01-27 4,559.49 4,620.87 4,554.15 4,598.96 0.0M
2025-01-24 4,539.66 4,589.08 4,534.64 4,555.80 0.0M
2025-01-23 4,543.11 4,568.11 4,518.72 4,538.44 0.0M
2025-01-22 4,576.83 4,576.97 4,524.97 4,543.79 0.0M
2025-01-21 4,569.24 4,603.64 4,559.21 4,589.20 0.0M
2025-01-17 4,500.81 4,528.39 4,486.68 4,528.39 0.0M
2025-01-16 4,481.62 4,496.39 4,442.44 4,471.06 0.0M
2025-01-15 4,541.77 4,551.10 4,470.89 4,504.95 0.0M
2025-01-14 4,327.85 4,414.07 4,323.42 4,414.07 0.0M
2025-01-13 4,205.33 4,289.22 4,203.91 4,288.05 0.0M
2025-01-10 4,305.80 4,305.80 4,198.90 4,239.70 0.0M
2025-01-08 4,347.84 4,379.08 4,328.95 4,363.81 0.0M
2025-01-07 4,434.26 4,447.46 4,345.76 4,375.68 0.0M
2025-01-06 4,434.36 4,492.43 4,410.77 4,417.02 0.0M
2025-01-03 4,387.11 4,418.69 4,330.08 4,416.90 0.0M
2025-01-02 4,438.76 4,454.22 4,362.35 4,371.15 0.0M