6,115.00
最終更新: 2025-09-26
| 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 | 6,080.00 | 6,237.50 | 5,998.00 | 6,115.00 | 0.2M |
| 2025-09-25 | 6,146.00 | 6,174.50 | 6,018.00 | 6,032.50 | 0.1M |
| 2025-09-24 | 6,222.00 | 6,230.00 | 6,125.00 | 6,176.00 | 0.1M |
| 2025-09-23 | 6,300.00 | 6,303.00 | 6,155.00 | 6,222.50 | 0.1M |
| 2025-09-22 | 6,435.00 | 6,444.00 | 6,250.00 | 6,280.50 | 0.1M |
| 2025-09-19 | 6,429.50 | 6,458.00 | 6,392.50 | 6,406.00 | 0.1M |
| 2025-09-18 | 6,387.00 | 6,502.50 | 6,324.00 | 6,404.00 | 0.1M |
| 2025-09-17 | 6,380.00 | 6,397.50 | 6,302.00 | 6,365.00 | 0.2M |
| 2025-09-16 | 6,411.00 | 6,450.00 | 6,345.00 | 6,378.50 | 0.1M |
| 2025-09-15 | 6,443.00 | 6,528.00 | 6,338.50 | 6,409.50 | 0.1M |
| 2025-09-12 | 6,186.50 | 6,520.00 | 6,159.00 | 6,443.50 | 0.4M |
| 2025-09-11 | 6,410.00 | 6,434.00 | 6,155.00 | 6,169.50 | 0.2M |
| 2025-09-10 | 6,430.00 | 6,495.00 | 6,357.50 | 6,378.00 | 0.1M |
| 2025-09-09 | 6,451.50 | 6,481.00 | 6,346.00 | 6,373.00 | 0.1M |
| 2025-09-08 | 6,525.00 | 6,542.00 | 6,420.00 | 6,429.00 | 0.1M |
| 2025-09-05 | 6,459.00 | 6,635.00 | 6,415.00 | 6,509.50 | 0.1M |
| 2025-09-04 | 6,621.50 | 6,629.50 | 6,440.00 | 6,450.50 | 0.1M |
| 2025-09-03 | 6,480.00 | 6,600.00 | 6,453.50 | 6,530.00 | 0.1M |
| 2025-09-02 | 6,463.00 | 6,516.50 | 6,403.00 | 6,448.50 | 0.1M |
| 2025-09-01 | 6,357.50 | 6,487.00 | 6,313.50 | 6,449.50 | 0.1M |
| 2025-08-29 | 6,576.00 | 6,615.00 | 6,371.50 | 6,384.00 | 0.1M |
| 2025-08-28 | 6,715.00 | 6,725.50 | 6,526.00 | 6,549.00 | 0.1M |
| 2025-08-26 | 6,845.00 | 6,860.00 | 6,670.00 | 6,728.50 | 0.1M |
| 2025-08-25 | 7,011.00 | 7,018.00 | 6,835.50 | 6,857.50 | 0.1M |
| 2025-08-22 | 6,929.00 | 7,049.50 | 6,904.00 | 6,980.50 | 0.1M |
| 2025-08-21 | 6,880.00 | 7,148.50 | 6,820.50 | 6,909.50 | 0.4M |
| 2025-08-20 | 6,829.00 | 6,877.50 | 6,670.00 | 6,854.50 | 0.2M |
| 2025-08-19 | 6,926.00 | 6,927.00 | 6,701.50 | 6,789.50 | 0.2M |
| 2025-08-18 | 7,070.00 | 7,070.00 | 6,776.50 | 6,881.00 | 0.2M |
| 2025-08-14 | 6,980.00 | 7,143.50 | 6,773.50 | 6,959.00 | 0.3M |
| 2025-08-13 | 6,929.00 | 7,000.00 | 6,720.00 | 6,930.00 | 0.1M |
| 2025-08-12 | 6,845.50 | 6,967.00 | 6,806.50 | 6,853.00 | 0.1M |
| 2025-08-11 | 6,848.00 | 6,885.00 | 6,771.50 | 6,839.00 | 0.1M |
| 2025-08-08 | 6,965.00 | 6,989.00 | 6,743.00 | 6,770.00 | 0.1M |
| 2025-08-07 | 6,931.50 | 7,072.50 | 6,845.00 | 6,946.50 | 0.1M |
| 2025-08-06 | 7,000.00 | 7,025.00 | 6,850.00 | 6,961.00 | 0.1M |
| 2025-08-05 | 6,939.50 | 7,178.00 | 6,895.00 | 6,993.00 | 0.2M |
| 2025-08-04 | 6,904.50 | 6,936.00 | 6,758.00 | 6,879.50 | 0.1M |
| 2025-08-01 | 7,220.00 | 7,239.50 | 6,900.00 | 6,916.50 | 0.2M |
| 2025-07-31 | 7,375.00 | 7,381.00 | 7,139.50 | 7,239.50 | 0.2M |
| 2025-07-30 | 7,271.00 | 7,440.00 | 7,200.50 | 7,412.50 | 0.1M |
| 2025-07-29 | 7,278.00 | 7,310.50 | 7,136.00 | 7,210.00 | 0.1M |
| 2025-07-28 | 7,272.00 | 7,489.00 | 7,205.00 | 7,234.50 | 0.1M |
| 2025-07-25 | 7,730.50 | 7,738.00 | 7,316.00 | 7,346.50 | 0.2M |
| 2025-07-24 | 7,850.00 | 7,850.00 | 7,680.00 | 7,767.50 | 0.1M |
| 2025-07-23 | 7,810.00 | 7,810.00 | 7,635.00 | 7,734.50 | 0.1M |
| 2025-07-22 | 7,777.00 | 7,886.00 | 7,701.50 | 7,779.50 | 0.2M |
| 2025-07-21 | 7,740.00 | 7,770.50 | 7,486.50 | 7,628.50 | 0.1M |
| 2025-07-18 | 7,870.00 | 7,870.00 | 7,690.00 | 7,728.50 | 0.1M |
| 2025-07-17 | 7,538.00 | 7,895.00 | 7,530.50 | 7,818.50 | 0.4M |
| 2025-07-16 | 7,529.00 | 7,715.00 | 7,405.50 | 7,504.00 | 0.2M |
| 2025-07-15 | 7,455.00 | 7,575.00 | 7,360.00 | 7,531.50 | 0.1M |
| 2025-07-14 | 7,422.50 | 7,505.50 | 7,363.00 | 7,418.50 | 0.1M |
| 2025-07-11 | 7,372.50 | 7,436.50 | 7,300.50 | 7,318.00 | 0.1M |
| 2025-07-10 | 7,373.50 | 7,543.50 | 7,331.00 | 7,372.50 | 0.2M |
| 2025-07-09 | 7,466.50 | 7,530.00 | 7,281.00 | 7,310.00 | 0.1M |
| 2025-07-08 | 7,544.50 | 7,650.00 | 7,362.00 | 7,467.00 | 0.3M |
| 2025-07-07 | 7,251.00 | 7,580.00 | 7,135.50 | 7,498.00 | 0.6M |
| 2025-07-04 | 7,940.00 | 7,940.00 | 7,205.00 | 7,261.00 | 0.8M |
| 2025-07-03 | 8,100.00 | 8,384.00 | 7,935.00 | 8,175.50 | 0.2M |
| 2025-07-02 | 8,150.00 | 8,454.00 | 8,032.50 | 8,070.00 | 0.1M |
| 2025-07-01 | 8,200.00 | 8,299.00 | 8,062.00 | 8,261.00 | 0.1M |
| 2025-06-30 | 8,376.50 | 8,508.50 | 8,176.00 | 8,231.00 | 0.2M |
| 2025-06-27 | 7,901.00 | 8,508.00 | 7,825.00 | 8,287.50 | 0.3M |
| 2025-06-26 | 7,500.00 | 7,945.00 | 7,488.00 | 7,901.00 | 0.4M |
| 2025-06-25 | 7,190.00 | 7,535.00 | 7,169.50 | 7,504.50 | 0.1M |
| 2025-06-24 | 7,085.50 | 7,194.00 | 7,034.50 | 7,149.50 | 0.1M |
| 2025-06-23 | 6,870.00 | 7,099.00 | 6,805.50 | 7,060.50 | 0.1M |
| 2025-06-20 | 6,966.00 | 7,098.00 | 6,828.00 | 6,882.50 | 0.2M |
| 2025-06-19 | 7,310.00 | 7,324.50 | 6,938.00 | 6,966.00 | 0.1M |
| 2025-06-18 | 7,395.00 | 7,437.50 | 7,249.00 | 7,272.00 | 0.1M |
| 2025-06-17 | 7,062.00 | 7,420.00 | 7,011.00 | 7,395.00 | 0.2M |
| 2025-06-16 | 7,113.00 | 7,139.50 | 6,980.00 | 7,062.00 | 0.1M |
| 2025-06-13 | 7,099.00 | 7,168.00 | 6,968.00 | 7,088.00 | 0.1M |
| 2025-06-12 | 7,414.00 | 7,425.00 | 7,213.50 | 7,238.50 | 0.1M |
| 2025-06-11 | 7,660.00 | 7,688.50 | 7,314.50 | 7,414.50 | 0.1M |
| 2025-06-10 | 7,615.50 | 7,750.00 | 7,452.00 | 7,556.00 | 0.1M |
| 2025-06-09 | 7,401.50 | 7,800.00 | 7,377.50 | 7,599.00 | 0.2M |
| 2025-06-06 | 7,282.00 | 7,378.00 | 7,200.00 | 7,365.50 | 0.1M |
| 2025-06-05 | 7,381.00 | 7,381.00 | 7,180.50 | 7,213.50 | 0.1M |
| 2025-06-04 | 7,300.00 | 7,378.00 | 7,161.50 | 7,322.50 | 0.1M |
| 2025-06-03 | 7,320.00 | 7,415.00 | 7,190.50 | 7,248.00 | 0.2M |
| 2025-06-02 | 7,244.50 | 7,349.00 | 7,120.00 | 7,331.00 | 0.2M |
| 2025-05-30 | 6,972.50 | 7,310.00 | 6,959.50 | 7,194.50 | 0.4M |
| 2025-05-29 | 7,000.00 | 7,144.00 | 6,920.00 | 6,959.50 | 0.2M |
| 2025-05-28 | 6,965.00 | 6,993.50 | 6,904.00 | 6,923.50 | 0.0M |
| 2025-05-27 | 6,886.00 | 6,975.00 | 6,856.00 | 6,927.50 | 0.1M |
| 2025-05-26 | 6,830.00 | 6,970.00 | 6,784.50 | 6,886.00 | 0.1M |
| 2025-05-23 | 6,830.00 | 6,875.00 | 6,708.00 | 6,806.00 | 0.0M |
| 2025-05-22 | 6,886.00 | 6,971.00 | 6,662.00 | 6,802.00 | 0.1M |
| 2025-05-21 | 6,821.00 | 6,910.00 | 6,736.00 | 6,895.00 | 0.0M |
| 2025-05-20 | 6,894.50 | 6,940.00 | 6,778.00 | 6,817.50 | 0.2M |
| 2025-05-19 | 6,707.00 | 6,840.00 | 6,435.50 | 6,818.00 | 0.1M |
| 2025-05-16 | 6,730.50 | 6,763.00 | 6,651.50 | 6,707.00 | 0.0M |
| 2025-05-15 | 6,747.00 | 6,799.00 | 6,650.00 | 6,730.50 | 0.0M |
| 2025-05-14 | 6,327.50 | 6,800.00 | 6,271.00 | 6,748.00 | 0.2M |
| 2025-05-13 | 6,120.00 | 6,353.50 | 6,056.00 | 6,265.50 | 0.1M |
| 2025-05-12 | 6,048.00 | 6,150.00 | 6,002.00 | 6,086.00 | 0.1M |
| 2025-05-09 | 5,756.00 | 6,039.50 | 5,723.00 | 5,933.00 | 0.1M |
| 2025-05-08 | 5,991.50 | 6,061.00 | 5,846.00 | 5,874.00 | 0.0M |
| 2025-05-07 | 5,706.00 | 5,992.00 | 5,670.00 | 5,962.00 | 0.1M |
| 2025-05-06 | 5,914.50 | 5,977.50 | 5,700.00 | 5,728.50 | 0.0M |
| 2025-05-05 | 5,912.00 | 5,949.50 | 5,651.00 | 5,892.50 | 0.1M |
| 2025-05-02 | 6,023.50 | 6,189.50 | 5,995.00 | 6,056.00 | 0.0M |
| 2025-04-30 | 6,122.50 | 6,229.00 | 5,977.50 | 6,094.50 | 0.1M |
| 2025-04-29 | 6,242.00 | 6,289.50 | 6,175.00 | 6,215.50 | 0.1M |
| 2025-04-28 | 6,268.00 | 6,421.00 | 6,210.00 | 6,256.00 | 0.1M |
| 2025-04-25 | 6,130.50 | 6,350.50 | 6,112.00 | 6,268.00 | 0.3M |
| 2025-04-24 | 6,170.50 | 6,186.00 | 6,103.50 | 6,128.50 | 0.0M |
| 2025-04-23 | 6,160.00 | 6,189.00 | 6,000.00 | 6,170.50 | 0.0M |
| 2025-04-22 | 6,060.00 | 6,212.00 | 5,958.50 | 6,085.00 | 0.1M |
| 2025-04-21 | 5,999.00 | 6,130.00 | 5,851.00 | 6,028.00 | 0.1M |
| 2025-04-17 | 5,892.00 | 6,000.00 | 5,851.00 | 5,966.00 | 0.0M |
| 2025-04-16 | 5,757.50 | 6,032.50 | 5,685.00 | 5,878.50 | 0.1M |
| 2025-04-15 | 5,709.00 | 5,810.00 | 5,640.50 | 5,705.50 | 0.1M |
| 2025-04-11 | 5,566.45 | 5,668.00 | 5,373.60 | 5,514.20 | 0.1M |
| 2025-04-09 | 5,400.00 | 5,435.90 | 5,269.25 | 5,384.80 | 0.0M |
| 2025-04-08 | 5,550.00 | 5,599.90 | 5,344.80 | 5,386.95 | 0.1M |
| 2025-04-07 | 4,735.45 | 5,461.50 | 4,735.45 | 5,329.55 | 0.2M |
| 2025-04-04 | 6,016.45 | 6,018.20 | 5,585.00 | 5,654.90 | 0.1M |
| 2025-04-03 | 5,709.25 | 6,059.90 | 5,703.60 | 6,023.65 | 0.1M |
| 2025-04-02 | 5,906.00 | 6,024.90 | 5,715.40 | 5,759.25 | 0.1M |
| 2025-04-01 | 6,095.05 | 6,148.30 | 5,888.95 | 5,922.35 | 0.1M |
| 2025-03-28 | 6,106.90 | 6,183.95 | 6,053.75 | 6,075.70 | 0.1M |
| 2025-03-27 | 6,122.35 | 6,186.95 | 5,975.20 | 6,071.90 | 0.2M |
| 2025-03-26 | 6,200.00 | 6,333.40 | 6,093.30 | 6,156.40 | 0.1M |
| 2025-03-25 | 6,260.00 | 6,312.80 | 6,118.70 | 6,188.85 | 0.1M |
| 2025-03-24 | 6,353.35 | 6,364.80 | 6,232.55 | 6,246.55 | 0.1M |
| 2025-03-21 | 6,000.00 | 6,399.00 | 5,990.55 | 6,344.55 | 0.5M |
| 2025-03-20 | 5,650.00 | 6,049.95 | 5,629.25 | 5,995.25 | 0.2M |
| 2025-03-19 | 5,502.00 | 5,721.55 | 5,502.00 | 5,632.85 | 0.2M |
| 2025-03-18 | 5,336.00 | 5,518.50 | 5,310.00 | 5,481.85 | 0.2M |
| 2025-03-17 | 5,057.20 | 5,444.85 | 5,055.90 | 5,351.80 | 0.2M |
| 2025-03-13 | 5,191.80 | 5,197.00 | 5,025.00 | 5,054.20 | 0.1M |
| 2025-03-12 | 5,149.90 | 5,300.45 | 5,147.35 | 5,179.30 | 0.1M |
| 2025-03-11 | 5,469.90 | 5,469.90 | 5,105.00 | 5,131.40 | 0.1M |
| 2025-03-10 | 5,479.00 | 5,718.00 | 5,459.00 | 5,529.65 | 0.1M |
| 2025-03-07 | 5,482.85 | 5,556.55 | 5,400.00 | 5,462.80 | 0.1M |
| 2025-03-06 | 5,375.00 | 5,539.85 | 5,355.15 | 5,482.85 | 0.1M |
| 2025-03-05 | 5,215.55 | 5,390.90 | 5,158.25 | 5,354.75 | 0.1M |
| 2025-03-04 | 4,900.00 | 5,242.50 | 4,900.00 | 5,166.70 | 0.1M |
| 2025-03-03 | 5,455.15 | 5,484.00 | 5,011.05 | 5,094.65 | 0.1M |
| 2025-02-28 | 5,318.05 | 5,486.85 | 5,150.50 | 5,400.50 | 0.2M |
| 2025-02-27 | 5,524.20 | 5,649.00 | 5,261.10 | 5,366.25 | 0.1M |
| 2025-02-25 | 5,420.00 | 5,615.00 | 5,403.80 | 5,577.75 | 0.1M |
| 2025-02-24 | 5,574.90 | 5,580.00 | 5,388.25 | 5,432.30 | 0.1M |
| 2025-02-21 | 5,629.05 | 5,739.80 | 5,511.05 | 5,615.85 | 0.0M |
| 2025-02-20 | 5,433.10 | 5,690.00 | 5,405.00 | 5,649.05 | 0.1M |
| 2025-02-19 | 5,258.00 | 5,537.90 | 5,200.00 | 5,488.30 | 0.1M |
| 2025-02-18 | 5,359.00 | 5,378.15 | 5,188.20 | 5,275.30 | 0.1M |
| 2025-02-17 | 5,287.75 | 5,350.80 | 5,113.35 | 5,305.35 | 0.1M |
| 2025-02-14 | 5,525.00 | 5,575.00 | 5,210.05 | 5,287.75 | 0.1M |
| 2025-02-13 | 5,473.55 | 5,611.50 | 5,425.25 | 5,502.40 | 0.1M |
| 2025-02-12 | 5,470.05 | 5,479.30 | 5,242.55 | 5,413.70 | 0.1M |
| 2025-02-11 | 5,649.95 | 5,649.95 | 5,423.00 | 5,475.05 | 0.1M |
| 2025-02-10 | 5,675.00 | 5,675.00 | 5,473.10 | 5,641.75 | 0.1M |
| 2025-02-07 | 5,899.90 | 5,899.90 | 5,647.15 | 5,685.20 | 0.1M |
| 2025-02-06 | 5,979.00 | 5,990.00 | 5,782.45 | 5,905.75 | 0.1M |
| 2025-02-05 | 5,700.00 | 6,050.00 | 5,689.10 | 5,997.75 | 0.2M |
| 2025-02-04 | 5,160.00 | 5,838.55 | 5,160.00 | 5,695.00 | 0.6M |
| 2025-02-03 | 5,400.00 | 5,400.00 | 5,077.30 | 5,108.65 | 0.1M |
| 2025-02-01 | 5,550.00 | 5,622.50 | 5,288.30 | 5,449.90 | 0.1M |
| 2025-01-31 | 5,370.00 | 5,643.75 | 5,370.00 | 5,595.25 | 0.1M |
| 2025-01-30 | 5,524.00 | 5,566.95 | 5,256.40 | 5,349.10 | 0.1M |
| 2025-01-29 | 5,119.95 | 5,548.00 | 5,038.05 | 5,514.20 | 0.2M |
| 2025-01-28 | 5,050.00 | 5,295.00 | 4,970.70 | 5,188.35 | 0.2M |
| 2025-01-27 | 5,529.00 | 5,529.00 | 5,001.15 | 5,120.00 | 0.2M |
| 2025-01-24 | 5,675.00 | 5,770.00 | 5,529.90 | 5,598.95 | 0.1M |
| 2025-01-23 | 5,560.00 | 5,749.00 | 5,542.70 | 5,663.85 | 0.1M |
| 2025-01-22 | 5,856.10 | 5,895.05 | 5,446.65 | 5,542.55 | 0.2M |
| 2025-01-21 | 6,171.15 | 6,216.00 | 5,803.85 | 5,831.20 | 0.1M |
| 2025-01-20 | 6,055.45 | 6,259.95 | 6,022.35 | 6,173.90 | 0.1M |
| 2025-01-17 | 6,074.40 | 6,160.00 | 5,934.80 | 6,055.45 | 0.1M |
| 2025-01-16 | 6,300.00 | 6,398.30 | 6,057.55 | 6,074.40 | 0.1M |
| 2025-01-15 | 6,188.00 | 6,418.00 | 6,153.00 | 6,197.40 | 0.1M |
| 2025-01-14 | 6,169.70 | 6,275.00 | 6,013.35 | 6,162.55 | 0.1M |
| 2025-01-13 | 6,659.05 | 6,729.00 | 6,022.35 | 6,107.70 | 0.2M |
| 2025-01-10 | 6,629.00 | 6,747.95 | 6,498.95 | 6,654.65 | 0.2M |
| 2025-01-09 | 6,683.35 | 6,723.95 | 6,603.00 | 6,619.50 | 0.0M |
| 2025-01-08 | 6,915.00 | 6,915.00 | 6,601.00 | 6,669.85 | 0.1M |
| 2025-01-07 | 6,825.00 | 6,913.00 | 6,818.00 | 6,892.75 | 0.0M |
| 2025-01-06 | 7,062.00 | 7,090.35 | 6,772.30 | 6,804.45 | 0.3M |
| 2025-01-03 | 7,240.05 | 7,300.00 | 6,973.25 | 7,012.00 | 0.1M |
| 2025-01-02 | 7,017.00 | 7,274.00 | 6,997.60 | 7,222.85 | 0.2M |
| 2025-01-01 | 6,938.70 | 7,083.85 | 6,931.30 | 6,989.65 | 0.1M |