3,408.60
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 | 3,408.58 | 3,408.60 | 3,408.58 | 3,408.60 | 0.0M |
| 2025-09-28 | 3,408.39 | 3,408.41 | 3,408.38 | 3,408.41 | 0.0M |
| 2025-09-26 | 3,408.39 | 3,408.41 | 3,408.38 | 3,408.41 | 0.0M |
| 2025-09-25 | 3,408.25 | 3,408.29 | 3,408.22 | 3,408.22 | 0.0M |
| 2025-09-24 | 3,407.74 | 3,407.75 | 3,407.73 | 3,407.73 | 0.0M |
| 2025-09-23 | 3,406.37 | 3,407.62 | 3,406.38 | 3,407.57 | 0.0M |
| 2025-09-22 | 3,406.18 | 3,406.19 | 3,406.14 | 3,406.19 | 0.0M |
| 2025-09-21 | 3,405.95 | 3,406.86 | 3,405.86 | 3,405.99 | 0.0M |
| 2025-09-19 | 3,405.95 | 3,406.86 | 3,405.86 | 3,405.99 | 0.0M |
| 2025-09-18 | 3,405.82 | 3,405.80 | 3,405.77 | 3,405.77 | 0.0M |
| 2025-09-17 | 3,405.28 | 3,405.34 | 3,405.26 | 3,405.27 | 0.0M |
| 2025-09-16 | 3,405.17 | 3,405.20 | 3,405.08 | 3,405.10 | 0.0M |
| 2025-09-15 | 3,404.99 | 3,405.02 | 3,404.94 | 3,404.99 | 0.0M |
| 2025-09-12 | 3,404.82 | 3,404.82 | 3,404.68 | 3,404.81 | 0.0M |
| 2025-09-11 | 3,404.73 | 3,404.77 | 3,404.64 | 3,404.64 | 0.0M |
| 2025-09-10 | 3,404.20 | 3,404.36 | 3,404.19 | 3,404.19 | 0.0M |
| 2025-09-09 | 3,404.02 | 3,404.25 | 3,404.02 | 3,404.02 | 0.0M |
| 2025-09-08 | 3,403.84 | 3,403.97 | 3,403.79 | 3,403.84 | 0.0M |
| 2025-09-07 | 3,403.68 | 3,403.66 | 3,403.66 | 3,403.66 | 0.0M |
| 2025-09-05 | 3,403.68 | 3,403.68 | 3,403.52 | 3,403.66 | 0.0M |
| 2025-09-04 | 3,403.38 | 3,403.49 | 3,403.32 | 3,403.49 | 0.0M |
| 2025-09-03 | 3,402.93 | 3,402.96 | 3,402.83 | 3,402.83 | 0.0M |
| 2025-09-02 | 3,402.79 | 3,402.80 | 3,402.70 | 3,402.75 | 0.0M |
| 2025-09-01 | 3,402.61 | 3,402.61 | 3,402.51 | 3,402.61 | 0.0M |
| 2025-08-29 | 3,402.43 | 3,402.45 | 3,402.42 | 3,402.42 | 0.0M |
| 2025-08-28 | 3,402.25 | 3,402.27 | 3,402.25 | 3,402.25 | 0.0M |
| 2025-08-27 | 3,401.69 | 3,401.72 | 3,401.65 | 3,401.70 | 0.0M |
| 2025-08-26 | 3,401.51 | 3,401.52 | 3,401.50 | 3,401.51 | 0.0M |
| 2025-08-25 | 3,401.33 | 3,401.34 | 3,401.27 | 3,401.33 | 0.0M |
| 2025-08-22 | 3,401.09 | 3,401.14 | 3,400.94 | 3,401.14 | 0.0M |
| 2025-08-21 | 3,400.89 | 3,400.92 | 3,400.86 | 3,400.91 | 0.0M |
| 2025-08-20 | 3,400.38 | 3,400.43 | 3,400.33 | 3,400.34 | 0.0M |
| 2025-08-19 | 3,400.19 | 3,400.20 | 3,400.17 | 3,400.20 | 0.0M |
| 2025-08-18 | 3,400.00 | 3,400.01 | 3,399.97 | 3,400.01 | 0.0M |
| 2025-08-15 | 3,399.82 | 3,399.84 | 3,399.78 | 3,399.82 | 0.0M |
| 2025-08-14 | 3,399.63 | 3,399.65 | 3,399.63 | 3,399.63 | 0.0M |
| 2025-08-13 | 3,399.08 | 3,399.11 | 3,399.07 | 3,399.08 | 0.0M |
| 2025-08-12 | 3,398.80 | 3,398.90 | 3,398.80 | 3,398.90 | 0.0M |
| 2025-08-11 | 3,398.59 | 3,398.61 | 3,398.59 | 3,398.61 | 0.0M |
| 2025-08-08 | 3,398.42 | 3,398.47 | 3,398.40 | 3,398.40 | 0.0M |
| 2025-08-07 | 3,398.21 | 3,398.26 | 3,398.20 | 3,398.23 | 0.0M |
| 2025-08-06 | 3,397.65 | 3,397.68 | 3,397.64 | 3,397.65 | 0.0M |
| 2025-08-05 | 3,397.43 | 3,397.49 | 3,397.43 | 3,397.47 | 0.0M |
| 2025-08-04 | 3,397.26 | 3,397.34 | 3,397.24 | 3,397.24 | 0.0M |
| 2025-08-01 | 3,397.01 | 3,397.07 | 3,396.97 | 3,397.07 | 0.0M |
| 2025-07-31 | 3,396.86 | 3,396.89 | 3,396.82 | 3,396.82 | 0.0M |
| 2025-07-30 | 3,396.29 | 3,396.34 | 3,396.28 | 3,396.30 | 0.0M |
| 2025-07-29 | 3,396.10 | 3,396.15 | 3,396.10 | 3,396.11 | 0.0M |
| 2025-07-28 | 3,395.94 | 3,395.96 | 3,395.92 | 3,395.92 | 0.0M |
| 2025-07-27 | 3,395.82 | 3,395.76 | 3,395.76 | 3,395.76 | 0.0M |
| 2025-07-25 | 3,395.82 | 3,395.83 | 3,395.76 | 3,395.76 | 0.0M |
| 2025-07-24 | 3,395.69 | 3,395.72 | 3,395.64 | 3,395.64 | 0.0M |
| 2025-07-23 | 3,395.07 | 3,395.13 | 3,395.07 | 3,395.13 | 0.0M |
| 2025-07-22 | 3,394.89 | 3,394.92 | 3,394.87 | 3,394.89 | 0.0M |
| 2025-07-21 | 3,394.72 | 3,394.73 | 3,394.70 | 3,394.70 | 0.0M |
| 2025-07-18 | 3,394.55 | 3,394.55 | 3,394.53 | 3,394.54 | 0.0M |
| 2025-07-17 | 3,394.40 | 3,395.06 | 3,394.34 | 3,394.36 | 0.0M |
| 2025-07-16 | 3,393.85 | 3,393.86 | 3,393.79 | 3,393.84 | 0.0M |
| 2025-07-15 | 3,393.50 | 3,393.69 | 3,393.50 | 3,393.67 | 0.0M |
| 2025-07-14 | 3,393.32 | 3,393.33 | 3,393.32 | 3,393.32 | 0.0M |
| 2025-07-11 | 3,393.10 | 3,393.17 | 3,393.10 | 3,393.13 | 0.0M |
| 2025-07-10 | 3,392.89 | 3,392.92 | 3,392.87 | 3,392.92 | 0.0M |
| 2025-07-09 | 3,392.31 | 3,392.33 | 3,392.29 | 3,392.33 | 0.0M |
| 2025-07-08 | 3,392.13 | 3,392.14 | 3,392.11 | 3,392.12 | 0.0M |
| 2025-07-07 | 3,392.25 | 3,392.25 | 3,391.92 | 3,391.95 | 0.0M |
| 2025-07-04 | 3,392.06 | 3,392.08 | 3,391.96 | 3,392.06 | 0.0M |
| 2025-07-03 | 3,391.89 | 3,391.91 | 3,391.87 | 3,391.87 | 0.0M |
| 2025-07-02 | 3,391.28 | 3,391.39 | 3,391.28 | 3,391.33 | 0.0M |
| 2025-07-01 | 3,391.04 | 3,391.10 | 3,391.01 | 3,391.10 | 0.0M |
| 2025-06-30 | 3,390.76 | 3,390.86 | 3,390.76 | 3,390.85 | 0.0M |
| 2025-06-27 | 3,390.51 | 3,390.57 | 3,390.37 | 3,390.57 | 0.0M |
| 2025-06-26 | 3,390.10 | 3,390.32 | 3,390.02 | 3,390.32 | 0.0M |
| 2025-06-25 | 3,389.43 | 3,389.53 | 3,389.40 | 3,389.53 | 0.0M |
| 2025-06-24 | 3,389.24 | 3,389.36 | 3,389.23 | 3,389.24 | 0.0M |
| 2025-06-23 | 3,388.80 | 3,388.80 | 3,388.80 | 3,388.80 | 0.0M |
| 2025-06-19 | 3,388.70 | 3,388.85 | 3,388.70 | 3,388.80 | 0.0M |
| 2025-06-18 | 3,388.23 | 3,388.61 | 3,388.21 | 3,388.50 | 0.0M |
| 2025-06-17 | 3,387.41 | 3,387.46 | 3,387.35 | 3,387.45 | 0.0M |
| 2025-06-16 | 3,387.18 | 3,387.23 | 3,387.08 | 3,387.21 | 0.0M |
| 2025-06-13 | 3,386.93 | 3,386.99 | 3,386.82 | 3,386.99 | 0.0M |
| 2025-06-12 | 3,386.74 | 3,386.75 | 3,386.69 | 3,386.74 | 0.0M |
| 2025-06-11 | 3,386.23 | 3,386.24 | 3,386.09 | 3,386.15 | 0.0M |
| 2025-06-10 | 3,385.97 | 3,386.03 | 3,385.87 | 3,386.03 | 0.0M |
| 2025-06-09 | 3,385.80 | 3,385.97 | 3,385.73 | 3,385.77 | 0.0M |
| 2025-06-07 | 3,385.31 | 3,385.60 | 3,385.60 | 3,385.60 | 0.0M |
| 2025-06-05 | 3,385.31 | 3,385.73 | 3,385.16 | 3,385.60 | 0.0M |
| 2025-06-04 | 3,385.19 | 3,385.23 | 3,385.12 | 3,385.12 | 0.0M |
| 2025-06-03 | 3,384.18 | 3,384.40 | 3,384.18 | 3,384.40 | 0.0M |
| 2025-06-02 | 3,383.89 | 3,384.10 | 3,383.82 | 3,383.98 | 0.0M |
| 2025-05-30 | 3,383.49 | 3,383.70 | 3,383.49 | 3,383.70 | 0.0M |
| 2025-05-28 | 3,383.30 | 3,383.36 | 3,383.29 | 3,383.29 | 0.0M |
| 2025-05-27 | 3,382.69 | 3,382.79 | 3,382.68 | 3,382.69 | 0.0M |
| 2025-05-26 | 3,382.30 | 3,382.44 | 3,382.23 | 3,382.28 | 0.0M |
| 2025-05-23 | 3,382.00 | 3,382.10 | 3,381.87 | 3,382.10 | 0.0M |
| 2025-05-22 | 3,381.81 | 3,381.82 | 3,381.64 | 3,381.80 | 0.0M |
| 2025-05-21 | 3,381.24 | 3,381.27 | 3,380.98 | 3,381.20 | 0.0M |
| 2025-05-20 | 3,381.03 | 3,381.08 | 3,380.96 | 3,381.04 | 0.0M |
| 2025-05-19 | 3,380.68 | 3,380.83 | 3,380.56 | 3,380.83 | 0.0M |
| 2025-05-16 | 3,380.29 | 3,380.48 | 3,380.24 | 3,380.48 | 0.0M |
| 2025-05-15 | 3,380.09 | 3,380.10 | 3,380.03 | 3,380.08 | 0.0M |
| 2025-05-14 | 3,379.43 | 3,379.48 | 3,379.34 | 3,379.48 | 0.0M |
| 2025-05-13 | 3,379.34 | 3,379.35 | 3,379.17 | 3,379.23 | 0.0M |
| 2025-05-12 | 3,379.48 | 3,379.48 | 3,379.12 | 3,379.13 | 0.0M |
| 2025-05-09 | 3,379.42 | 3,379.42 | 3,379.28 | 3,379.28 | 0.0M |
| 2025-05-08 | 3,379.20 | 3,379.33 | 3,379.18 | 3,379.22 | 0.0M |
| 2025-05-07 | 3,378.50 | 3,378.60 | 3,378.42 | 3,378.60 | 0.0M |
| 2025-05-06 | 3,378.36 | 3,378.36 | 3,378.29 | 3,378.30 | 0.0M |
| 2025-05-05 | 3,378.19 | 3,378.80 | 3,378.05 | 3,378.16 | 0.0M |
| 2025-05-02 | 3,378.13 | 3,378.24 | 3,377.95 | 3,377.99 | 0.0M |
| 2025-04-30 | 3,377.96 | 3,377.99 | 3,377.90 | 3,377.94 | 0.0M |
| 2025-04-29 | 3,377.51 | 3,377.51 | 3,377.36 | 3,377.36 | 0.0M |
| 2025-04-28 | 3,377.14 | 3,377.46 | 3,377.09 | 3,377.10 | 0.0M |
| 2025-04-25 | 3,377.08 | 3,377.08 | 3,376.93 | 3,376.94 | 0.0M |
| 2025-04-24 | 3,376.86 | 3,376.94 | 3,376.83 | 3,376.89 | 0.0M |
| 2025-04-23 | 3,376.27 | 3,376.28 | 3,376.25 | 3,376.26 | 0.0M |
| 2025-04-22 | 3,375.86 | 3,376.09 | 3,375.85 | 3,376.07 | 0.0M |
| 2025-04-17 | 3,375.69 | 3,375.69 | 3,375.66 | 3,375.67 | 0.0M |
| 2025-04-16 | 3,375.50 | 3,375.51 | 3,375.47 | 3,375.47 | 0.0M |
| 2025-04-15 | 3,374.39 | 3,374.51 | 3,374.37 | 3,374.50 | 0.0M |
| 2025-04-14 | 3,374.17 | 3,374.20 | 3,374.11 | 3,374.19 | 0.0M |
| 2025-04-11 | 3,373.86 | 3,373.97 | 3,373.86 | 3,373.97 | 0.0M |
| 2025-04-10 | 3,373.91 | 3,373.98 | 3,373.64 | 3,373.66 | 0.0M |
| 2025-04-09 | 3,373.17 | 3,373.36 | 3,373.17 | 3,373.32 | 0.0M |
| 2025-04-08 | 3,373.01 | 3,373.03 | 3,372.97 | 3,372.97 | 0.0M |
| 2025-04-07 | 3,372.65 | 3,372.82 | 3,372.63 | 3,372.81 | 0.0M |
| 2025-04-04 | 3,372.19 | 3,372.47 | 3,372.17 | 3,372.45 | 0.0M |
| 2025-04-03 | 3,371.99 | 3,371.99 | 3,371.94 | 3,371.99 | 0.0M |
| 2025-04-02 | 3,371.41 | 3,371.41 | 3,371.37 | 3,371.37 | 0.0M |
| 2025-04-01 | 3,371.22 | 3,371.22 | 3,371.15 | 3,371.21 | 0.0M |
| 2025-03-31 | 3,370.96 | 3,371.02 | 3,370.95 | 3,371.02 | 0.0M |
| 2025-03-28 | 3,370.78 | 3,370.80 | 3,370.77 | 3,370.80 | 0.0M |
| 2025-03-27 | 3,370.52 | 3,370.60 | 3,370.52 | 3,370.58 | 0.0M |
| 2025-03-26 | 3,370.04 | 3,370.05 | 3,370.01 | 3,370.02 | 0.0M |
| 2025-03-25 | 3,369.84 | 3,369.85 | 3,369.84 | 3,369.84 | 0.0M |
| 2025-03-24 | 3,369.59 | 3,369.65 | 3,369.58 | 3,369.64 | 0.0M |
| 2025-03-21 | 3,369.45 | 3,369.45 | 3,369.39 | 3,369.39 | 0.0M |
| 2025-03-20 | 3,369.15 | 3,369.24 | 3,369.15 | 3,369.24 | 0.0M |
| 2025-03-19 | 3,368.68 | 3,368.73 | 3,368.53 | 3,368.53 | 0.0M |
| 2025-03-18 | 3,368.51 | 3,368.55 | 3,368.47 | 3,368.47 | 0.0M |
| 2025-03-17 | 3,368.24 | 3,368.41 | 3,368.23 | 3,368.31 | 0.0M |
| 2025-03-14 | 3,368.04 | 3,368.14 | 3,368.02 | 3,368.04 | 0.0M |
| 2025-03-13 | 3,367.82 | 3,367.93 | 3,367.82 | 3,367.82 | 0.0M |
| 2025-03-12 | 3,367.21 | 3,367.33 | 3,367.21 | 3,367.21 | 0.0M |
| 2025-03-11 | 3,367.00 | 3,367.06 | 3,366.94 | 3,367.01 | 0.0M |
| 2025-03-10 | 3,366.77 | 3,366.88 | 3,366.75 | 3,366.78 | 0.0M |
| 2025-03-07 | 3,366.61 | 3,366.74 | 3,366.55 | 3,366.57 | 0.0M |
| 2025-03-06 | 3,366.48 | 3,366.73 | 3,366.39 | 3,366.39 | 0.0M |
| 2025-03-05 | 3,365.99 | 3,366.12 | 3,365.87 | 3,365.87 | 0.0M |
| 2025-03-04 | 3,365.76 | 3,365.81 | 3,365.73 | 3,365.79 | 0.0M |
| 2025-03-03 | 3,365.59 | 3,365.70 | 3,365.56 | 3,365.56 | 0.0M |
| 2025-02-28 | 3,365.44 | 3,365.51 | 3,365.39 | 3,365.39 | 0.0M |
| 2025-02-27 | 3,365.18 | 3,365.34 | 3,365.15 | 3,365.23 | 0.0M |
| 2025-02-26 | 3,364.35 | 3,364.50 | 3,364.34 | 3,364.35 | 0.0M |
| 2025-02-25 | 3,364.10 | 3,364.17 | 3,364.10 | 3,364.15 | 0.0M |
| 2025-02-24 | 3,363.89 | 3,364.16 | 3,363.88 | 3,363.88 | 0.0M |
| 2025-02-21 | 3,363.67 | 3,363.96 | 3,363.67 | 3,363.69 | 0.0M |
| 2025-02-20 | 3,363.45 | 3,363.78 | 3,363.39 | 3,363.45 | 0.0M |
| 2025-02-19 | 3,362.91 | 3,363.26 | 3,362.82 | 3,362.82 | 0.0M |
| 2025-02-18 | 3,362.64 | 3,363.06 | 3,362.62 | 3,362.71 | 0.0M |
| 2025-02-17 | 3,362.44 | 3,362.59 | 3,362.33 | 3,362.42 | 0.0M |
| 2025-02-14 | 3,362.27 | 3,362.68 | 3,362.22 | 3,362.23 | 0.0M |
| 2025-02-13 | 3,362.07 | 3,362.47 | 3,362.06 | 3,362.07 | 0.0M |
| 2025-02-12 | 3,361.46 | 3,361.84 | 3,361.44 | 3,361.46 | 0.0M |
| 2025-02-11 | 3,361.33 | 3,361.39 | 3,361.13 | 3,361.26 | 0.0M |
| 2025-02-10 | 3,361.02 | 3,361.18 | 3,360.87 | 3,361.12 | 0.0M |
| 2025-02-07 | 3,360.99 | 3,361.36 | 3,360.76 | 3,360.80 | 0.0M |
| 2025-02-06 | 3,361.03 | 3,361.14 | 3,360.38 | 3,360.78 | 0.0M |
| 2025-02-05 | 3,360.30 | 3,360.57 | 3,360.27 | 3,360.42 | 0.0M |
| 2025-02-04 | 3,360.22 | 3,360.28 | 3,360.10 | 3,360.10 | 0.0M |
| 2025-02-03 | 3,359.83 | 3,360.02 | 3,359.70 | 3,360.02 | 0.0M |
| 2025-01-31 | 3,359.45 | 3,359.68 | 3,359.42 | 3,359.63 | 0.0M |
| 2025-01-30 | 3,359.13 | 3,359.33 | 3,359.13 | 3,359.24 | 0.0M |
| 2025-01-29 | 3,358.48 | 3,358.57 | 3,358.45 | 3,358.51 | 0.0M |
| 2025-01-28 | 3,358.30 | 3,358.40 | 3,358.30 | 3,358.37 | 0.0M |
| 2025-01-27 | 3,358.06 | 3,358.20 | 3,358.01 | 3,358.08 | 0.0M |
| 2025-01-24 | 3,357.90 | 3,358.00 | 3,357.82 | 3,357.86 | 0.0M |
| 2025-01-23 | 3,357.77 | 3,357.83 | 3,357.70 | 3,357.70 | 0.0M |
| 2025-01-22 | 3,357.18 | 3,357.20 | 3,357.14 | 3,357.15 | 0.0M |
| 2025-01-21 | 3,356.98 | 3,356.98 | 3,356.93 | 3,356.96 | 0.0M |
| 2025-01-20 | 3,356.77 | 3,356.79 | 3,356.74 | 3,356.77 | 0.0M |
| 2025-01-17 | 3,356.47 | 3,356.59 | 3,356.45 | 3,356.57 | 0.0M |
| 2025-01-16 | 3,356.22 | 3,356.36 | 3,356.18 | 3,356.25 | 0.0M |
| 2025-01-15 | 3,355.37 | 3,355.59 | 3,355.36 | 3,355.59 | 0.0M |
| 2025-01-14 | 3,355.08 | 3,355.17 | 3,355.03 | 3,355.17 | 0.0M |
| 2025-01-13 | 3,354.81 | 3,354.86 | 3,354.68 | 3,354.86 | 0.0M |
| 2025-01-10 | 3,354.73 | 3,354.73 | 3,354.58 | 3,354.61 | 0.0M |
| 2025-01-09 | 3,354.38 | 3,354.53 | 3,354.21 | 3,354.53 | 0.0M |
| 2025-01-08 | 3,353.38 | 3,353.74 | 3,353.38 | 3,353.74 | 0.0M |
| 2025-01-07 | 3,353.17 | 3,353.41 | 3,352.98 | 3,353.16 | 0.0M |
| 2025-01-03 | 3,352.98 | 3,353.18 | 3,352.93 | 3,352.95 | 0.0M |
| 2025-01-02 | 3,352.65 | 3,352.87 | 3,352.65 | 3,352.75 | 0.0M |