5,668.43
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 | 5,665.30 | 5,681.42 | 5,639.56 | 5,668.43 | 0.0M |
| 2025-09-28 | 5,582.11 | 5,661.60 | 5,578.84 | 5,644.46 | 0.0M |
| 2025-09-26 | 5,582.11 | 5,661.60 | 5,578.84 | 5,644.46 | 0.0M |
| 2025-09-25 | 5,532.56 | 5,556.16 | 5,491.19 | 5,541.29 | 0.0M |
| 2025-09-24 | 5,588.29 | 5,588.29 | 5,538.53 | 5,542.12 | 0.0M |
| 2025-09-23 | 5,531.13 | 5,596.06 | 5,505.10 | 5,581.33 | 0.0M |
| 2025-09-22 | 5,555.89 | 5,555.89 | 5,508.00 | 5,524.75 | 0.0M |
| 2025-09-21 | 5,493.44 | 5,593.51 | 5,481.62 | 5,563.51 | 0.0M |
| 2025-09-19 | 5,493.44 | 5,593.51 | 5,481.62 | 5,563.51 | 0.0M |
| 2025-09-18 | 5,559.98 | 5,573.14 | 5,463.06 | 5,480.93 | 0.0M |
| 2025-09-17 | 5,500.43 | 5,543.33 | 5,491.13 | 5,527.06 | 0.0M |
| 2025-09-16 | 5,536.86 | 5,541.31 | 5,479.13 | 5,485.24 | 0.0M |
| 2025-09-15 | 5,518.08 | 5,561.09 | 5,502.26 | 5,526.00 | 0.0M |
| 2025-09-12 | 5,468.81 | 5,490.92 | 5,441.47 | 5,490.92 | 0.0M |
| 2025-09-11 | 5,474.71 | 5,487.03 | 5,451.72 | 5,457.45 | 0.0M |
| 2025-09-10 | 5,452.53 | 5,487.97 | 5,430.63 | 5,469.05 | 0.0M |
| 2025-09-09 | 5,439.08 | 5,479.64 | 5,390.16 | 5,434.00 | 0.0M |
| 2025-09-08 | 5,422.98 | 5,447.10 | 5,401.61 | 5,424.31 | 0.0M |
| 2025-09-05 | 5,432.38 | 5,432.38 | 5,365.80 | 5,369.53 | 0.0M |
| 2025-09-04 | 5,377.96 | 5,422.07 | 5,361.86 | 5,409.30 | 0.0M |
| 2025-09-03 | 5,402.11 | 5,402.11 | 5,349.51 | 5,376.68 | 0.0M |
| 2025-09-02 | 5,454.42 | 5,463.07 | 5,376.37 | 5,376.77 | 0.0M |
| 2025-09-01 | 5,414.15 | 5,460.28 | 5,398.84 | 5,444.44 | 0.0M |
| 2025-08-29 | 5,389.28 | 5,415.65 | 5,352.88 | 5,400.08 | 0.0M |
| 2025-08-28 | 5,463.13 | 5,483.99 | 5,403.99 | 5,411.47 | 0.0M |
| 2025-08-27 | 5,532.22 | 5,532.22 | 5,427.38 | 5,440.64 | 0.0M |
| 2025-08-26 | 5,536.10 | 5,536.10 | 5,479.37 | 5,524.30 | 0.0M |
| 2025-08-25 | 5,562.49 | 5,598.16 | 5,562.49 | 5,575.97 | 0.0M |
| 2025-08-22 | 5,535.92 | 5,595.21 | 5,522.54 | 5,585.08 | 0.0M |
| 2025-08-21 | 5,516.98 | 5,543.45 | 5,508.05 | 5,541.65 | 0.0M |
| 2025-08-20 | 5,482.75 | 5,531.55 | 5,473.19 | 5,531.55 | 0.0M |
| 2025-08-19 | 5,513.49 | 5,528.09 | 5,489.21 | 5,489.21 | 0.0M |
| 2025-08-18 | 5,549.18 | 5,549.18 | 5,483.29 | 5,491.73 | 0.0M |
| 2025-08-15 | 5,595.95 | 5,595.95 | 5,540.44 | 5,547.91 | 0.0M |
| 2025-08-14 | 5,510.87 | 5,557.14 | 5,507.04 | 5,554.28 | 0.0M |
| 2025-08-13 | 5,484.66 | 5,505.20 | 5,464.99 | 5,495.20 | 0.0M |
| 2025-08-12 | 5,452.64 | 5,474.56 | 5,441.01 | 5,466.85 | 0.0M |
| 2025-08-11 | 5,432.69 | 5,442.42 | 5,409.38 | 5,426.36 | 0.0M |
| 2025-08-08 | 5,389.24 | 5,415.61 | 5,386.87 | 5,405.95 | 0.0M |
| 2025-08-07 | 5,365.69 | 5,394.19 | 5,355.43 | 5,385.51 | 0.0M |
| 2025-08-06 | 5,331.49 | 5,359.48 | 5,331.49 | 5,339.01 | 0.0M |
| 2025-08-05 | 5,348.20 | 5,348.20 | 5,296.56 | 5,301.06 | 0.0M |
| 2025-08-04 | 5,259.70 | 5,326.35 | 5,259.70 | 5,326.35 | 0.0M |
| 2025-08-01 | 5,245.71 | 5,269.31 | 5,191.18 | 5,223.73 | 0.0M |
| 2025-07-31 | 5,330.83 | 5,331.86 | 5,296.83 | 5,296.83 | 0.0M |
| 2025-07-30 | 5,265.38 | 5,332.48 | 5,265.38 | 5,322.59 | 0.0M |
| 2025-07-29 | 5,243.51 | 5,313.48 | 5,224.10 | 5,280.96 | 0.0M |
| 2025-07-28 | 5,297.71 | 5,302.74 | 5,226.05 | 5,231.07 | 0.0M |
| 2025-07-25 | 5,252.55 | 5,278.89 | 5,235.34 | 5,252.72 | 0.0M |
| 2025-07-24 | 5,252.70 | 5,286.09 | 5,252.70 | 5,264.59 | 0.0M |
| 2025-07-23 | 5,183.31 | 5,225.25 | 5,175.84 | 5,217.96 | 0.0M |
| 2025-07-22 | 5,149.12 | 5,164.72 | 5,125.35 | 5,136.38 | 0.0M |
| 2025-07-21 | 5,106.69 | 5,150.41 | 5,083.90 | 5,148.53 | 0.0M |
| 2025-07-18 | 5,099.22 | 5,117.66 | 5,071.98 | 5,108.53 | 0.0M |
| 2025-07-17 | 5,071.82 | 5,098.04 | 5,044.75 | 5,074.04 | 0.0M |
| 2025-07-16 | 5,149.65 | 5,149.65 | 5,029.08 | 5,040.41 | 0.0M |
| 2025-07-15 | 5,256.47 | 5,256.47 | 5,207.09 | 5,207.44 | 0.0M |
| 2025-07-14 | 5,163.28 | 5,242.03 | 5,163.28 | 5,240.77 | 0.0M |
| 2025-07-11 | 5,296.02 | 5,296.02 | 5,190.94 | 5,198.57 | 0.0M |
| 2025-07-10 | 5,307.88 | 5,331.93 | 5,276.50 | 5,316.82 | 0.0M |
| 2025-07-09 | 5,256.93 | 5,296.18 | 5,240.22 | 5,296.18 | 0.0M |
| 2025-07-08 | 5,232.00 | 5,244.13 | 5,204.87 | 5,227.93 | 0.0M |
| 2025-07-07 | 5,218.35 | 5,251.36 | 5,213.50 | 5,245.52 | 0.0M |
| 2025-07-04 | 5,258.53 | 5,258.53 | 5,204.76 | 5,213.33 | 0.0M |
| 2025-07-03 | 5,205.54 | 5,275.66 | 5,200.11 | 5,266.15 | 0.0M |
| 2025-07-02 | 5,206.63 | 5,221.49 | 5,161.60 | 5,191.72 | 0.0M |
| 2025-07-01 | 5,179.05 | 5,194.32 | 5,121.26 | 5,145.12 | 0.0M |
| 2025-06-30 | 5,204.43 | 5,216.80 | 5,149.70 | 5,177.33 | 0.0M |
| 2025-06-27 | 5,138.19 | 5,200.39 | 5,114.38 | 5,200.39 | 0.0M |
| 2025-06-26 | 5,142.69 | 5,159.07 | 5,089.30 | 5,104.57 | 0.0M |
| 2025-06-25 | 5,159.75 | 5,166.27 | 5,119.04 | 5,127.93 | 0.0M |
| 2025-06-24 | 5,138.56 | 5,175.43 | 5,138.56 | 5,155.00 | 0.0M |
| 2025-06-23 | 5,086.36 | 5,107.71 | 5,047.12 | 5,047.12 | 0.0M |
| 2025-06-19 | 5,122.79 | 5,127.52 | 5,087.99 | 5,095.29 | 0.0M |
| 2025-06-18 | 5,104.63 | 5,149.81 | 5,099.18 | 5,138.73 | 0.0M |
| 2025-06-17 | 5,125.92 | 5,128.54 | 5,079.19 | 5,097.53 | 0.0M |
| 2025-06-16 | 5,108.73 | 5,158.75 | 5,108.73 | 5,149.30 | 0.0M |
| 2025-06-13 | 5,092.24 | 5,110.78 | 5,079.02 | 5,103.29 | 0.0M |
| 2025-06-12 | 5,128.59 | 5,173.91 | 5,104.58 | 5,166.67 | 0.0M |
| 2025-06-11 | 5,181.61 | 5,205.55 | 5,161.63 | 5,161.63 | 0.0M |
| 2025-06-10 | 5,200.79 | 5,207.53 | 5,171.05 | 5,185.76 | 0.0M |
| 2025-06-09 | 5,199.11 | 5,218.91 | 5,185.79 | 5,206.58 | 0.0M |
| 2025-06-05 | 5,216.37 | 5,217.79 | 5,161.83 | 5,193.99 | 0.0M |
| 2025-06-04 | 5,253.92 | 5,254.75 | 5,190.77 | 5,210.46 | 0.0M |
| 2025-06-03 | 5,275.82 | 5,275.82 | 5,195.53 | 5,230.79 | 0.0M |
| 2025-06-02 | 5,198.43 | 5,281.35 | 5,198.43 | 5,268.52 | 0.0M |
| 2025-05-30 | 5,167.89 | 5,219.90 | 5,167.89 | 5,199.44 | 0.0M |
| 2025-05-28 | 5,183.45 | 5,201.95 | 5,156.28 | 5,175.08 | 0.0M |
| 2025-05-27 | 5,189.05 | 5,206.59 | 5,176.06 | 5,187.91 | 0.0M |
| 2025-05-26 | 5,180.35 | 5,189.90 | 5,151.21 | 5,189.54 | 0.0M |
| 2025-05-23 | 5,170.51 | 5,195.02 | 5,013.51 | 5,127.12 | 0.0M |
| 2025-05-22 | 5,212.63 | 5,216.55 | 5,115.23 | 5,149.20 | 0.0M |
| 2025-05-21 | 5,255.60 | 5,266.34 | 5,210.46 | 5,241.00 | 0.0M |
| 2025-05-20 | 5,264.46 | 5,307.77 | 5,256.04 | 5,288.74 | 0.0M |
| 2025-05-19 | 5,203.82 | 5,260.04 | 5,189.07 | 5,245.86 | 0.0M |
| 2025-05-16 | 5,172.36 | 5,220.68 | 5,170.89 | 5,203.06 | 0.0M |
| 2025-05-15 | 5,087.04 | 5,174.76 | 5,087.04 | 5,169.58 | 0.0M |
| 2025-05-14 | 5,084.48 | 5,107.62 | 5,069.70 | 5,090.40 | 0.0M |
| 2025-05-13 | 5,110.35 | 5,121.17 | 5,050.27 | 5,081.79 | 0.0M |
| 2025-05-12 | 5,077.42 | 5,130.19 | 5,058.28 | 5,117.05 | 0.0M |
| 2025-05-09 | 5,046.61 | 5,056.67 | 4,986.64 | 5,017.79 | 0.0M |
| 2025-05-08 | 5,025.45 | 5,038.70 | 4,994.41 | 5,023.49 | 0.0M |
| 2025-05-07 | 4,957.37 | 5,018.52 | 4,957.37 | 5,007.87 | 0.0M |
| 2025-05-06 | 5,035.07 | 5,035.07 | 4,918.06 | 4,942.20 | 0.0M |
| 2025-05-05 | 4,996.59 | 5,026.79 | 4,975.32 | 5,024.29 | 0.0M |
| 2025-05-02 | 4,993.93 | 5,001.99 | 4,937.05 | 4,985.07 | 0.0M |
| 2025-04-30 | 4,856.67 | 4,946.87 | 4,856.67 | 4,946.87 | 0.0M |
| 2025-04-29 | 4,773.13 | 4,795.50 | 4,734.63 | 4,788.06 | 0.0M |
| 2025-04-28 | 4,725.84 | 4,774.23 | 4,725.22 | 4,740.02 | 0.0M |
| 2025-04-25 | 4,696.04 | 4,723.43 | 4,682.83 | 4,709.88 | 0.0M |
| 2025-04-24 | 4,653.85 | 4,675.84 | 4,641.02 | 4,662.44 | 0.0M |
| 2025-04-23 | 4,660.74 | 4,666.43 | 4,592.60 | 4,647.50 | 0.0M |
| 2025-04-22 | 4,567.42 | 4,594.29 | 4,552.74 | 4,593.75 | 0.0M |
| 2025-04-17 | 4,597.20 | 4,597.20 | 4,551.15 | 4,566.49 | 0.0M |
| 2025-04-16 | 4,596.67 | 4,629.01 | 4,550.51 | 4,594.85 | 0.0M |
| 2025-04-15 | 4,541.56 | 4,623.30 | 4,528.98 | 4,622.29 | 0.0M |
| 2025-04-14 | 4,451.54 | 4,525.55 | 4,438.34 | 4,516.28 | 0.0M |
| 2025-04-11 | 4,313.04 | 4,381.77 | 4,264.77 | 4,368.37 | 0.0M |
| 2025-04-10 | 4,131.40 | 4,491.22 | 4,131.17 | 4,301.65 | 0.0M |
| 2025-04-09 | 4,063.89 | 4,168.68 | 4,048.55 | 4,129.43 | 0.0M |
| 2025-04-08 | 4,195.78 | 4,248.63 | 4,101.93 | 4,200.02 | 0.0M |
| 2025-04-07 | 4,234.26 | 4,284.71 | 3,928.40 | 4,111.90 | 0.0M |
| 2025-04-04 | 4,535.56 | 4,535.56 | 4,209.60 | 4,253.29 | 0.0M |
| 2025-04-03 | 4,600.85 | 4,646.66 | 4,568.49 | 4,573.88 | 0.0M |
| 2025-04-02 | 4,817.48 | 4,827.81 | 4,651.80 | 4,725.10 | 0.0M |
| 2025-04-01 | 4,714.31 | 4,756.41 | 4,700.85 | 4,736.60 | 0.0M |
| 2025-03-31 | 4,742.20 | 4,742.20 | 4,678.40 | 4,710.03 | 0.0M |
| 2025-03-28 | 4,813.49 | 4,816.44 | 4,759.12 | 4,785.29 | 0.0M |
| 2025-03-27 | 5,033.09 | 5,033.09 | 4,804.81 | 4,836.27 | 0.0M |
| 2025-03-26 | 4,962.08 | 4,968.90 | 4,870.40 | 4,872.79 | 0.0M |
| 2025-03-25 | 4,909.78 | 4,956.27 | 4,906.68 | 4,956.27 | 0.0M |
| 2025-03-24 | 4,930.41 | 4,930.49 | 4,883.23 | 4,887.09 | 0.0M |
| 2025-03-21 | 4,951.14 | 4,951.14 | 4,884.46 | 4,898.61 | 0.0M |
| 2025-03-20 | 4,975.52 | 4,979.58 | 4,884.78 | 4,928.98 | 0.0M |
| 2025-03-19 | 4,978.81 | 5,002.11 | 4,959.27 | 4,962.70 | 0.0M |
| 2025-03-18 | 4,978.04 | 5,012.12 | 4,970.50 | 4,994.18 | 0.0M |
| 2025-03-17 | 4,960.17 | 4,970.32 | 4,938.79 | 4,951.94 | 0.0M |
| 2025-03-14 | 4,880.76 | 4,959.35 | 4,861.94 | 4,952.01 | 0.0M |
| 2025-03-13 | 4,889.72 | 4,929.00 | 4,868.37 | 4,877.38 | 0.0M |
| 2025-03-12 | 4,948.77 | 4,970.09 | 4,863.44 | 4,882.99 | 0.0M |
| 2025-03-11 | 4,998.31 | 5,005.53 | 4,909.79 | 4,927.98 | 0.0M |
| 2025-03-10 | 5,024.03 | 5,035.16 | 4,967.25 | 4,992.56 | 0.0M |
| 2025-03-07 | 4,972.70 | 5,030.72 | 4,945.21 | 5,004.67 | 0.0M |
| 2025-03-06 | 5,018.33 | 5,018.33 | 4,947.61 | 4,998.08 | 0.0M |
| 2025-03-05 | 4,924.92 | 4,976.37 | 4,920.55 | 4,974.02 | 0.0M |
| 2025-03-04 | 4,954.65 | 4,954.65 | 4,823.18 | 4,828.87 | 0.0M |
| 2025-03-03 | 4,955.26 | 5,003.92 | 4,909.87 | 4,993.39 | 0.0M |
| 2025-02-28 | 4,959.79 | 4,966.63 | 4,917.28 | 4,935.05 | 0.0M |
| 2025-02-27 | 4,981.77 | 4,992.92 | 4,940.31 | 4,966.73 | 0.0M |
| 2025-02-26 | 4,930.65 | 4,998.31 | 4,915.10 | 4,991.01 | 0.0M |
| 2025-02-25 | 4,871.89 | 4,940.53 | 4,871.89 | 4,911.23 | 0.0M |
| 2025-02-24 | 4,890.99 | 4,905.00 | 4,852.70 | 4,885.76 | 0.0M |
| 2025-02-21 | 4,824.92 | 4,886.55 | 4,817.35 | 4,878.56 | 0.0M |
| 2025-02-20 | 4,827.65 | 4,854.50 | 4,816.27 | 4,820.67 | 0.0M |
| 2025-02-19 | 4,879.98 | 4,887.37 | 4,821.12 | 4,831.80 | 0.0M |
| 2025-02-18 | 4,867.73 | 4,890.99 | 4,859.18 | 4,890.99 | 0.0M |
| 2025-02-17 | 4,796.34 | 4,868.49 | 4,796.34 | 4,857.73 | 0.0M |
| 2025-02-14 | 4,763.40 | 4,794.15 | 4,749.81 | 4,784.28 | 0.0M |
| 2025-02-13 | 4,750.53 | 4,781.38 | 4,732.45 | 4,762.07 | 0.0M |
| 2025-02-12 | 4,722.81 | 4,741.18 | 4,706.80 | 4,730.79 | 0.0M |
| 2025-02-11 | 4,664.52 | 4,710.94 | 4,653.63 | 4,710.94 | 0.0M |
| 2025-02-10 | 4,674.99 | 4,707.51 | 4,660.10 | 4,660.10 | 0.0M |
| 2025-02-07 | 4,650.61 | 4,684.66 | 4,640.83 | 4,655.08 | 0.0M |
| 2025-02-06 | 4,576.66 | 4,655.33 | 4,557.33 | 4,645.26 | 0.0M |
| 2025-02-05 | 4,564.17 | 4,584.71 | 4,531.69 | 4,550.58 | 0.0M |
| 2025-02-04 | 4,524.74 | 4,524.74 | 4,477.86 | 4,523.27 | 0.0M |
| 2025-02-03 | 4,485.92 | 4,516.14 | 4,469.07 | 4,504.21 | 0.0M |
| 2025-01-31 | 4,611.98 | 4,616.95 | 4,557.52 | 4,560.09 | 0.0M |
| 2025-01-30 | 4,598.98 | 4,606.27 | 4,559.64 | 4,603.24 | 0.0M |
| 2025-01-29 | 4,572.29 | 4,611.40 | 4,549.38 | 4,584.28 | 0.0M |
| 2025-01-28 | 4,677.44 | 4,680.22 | 4,625.02 | 4,641.04 | 0.0M |
| 2025-01-27 | 4,660.98 | 4,681.61 | 4,647.36 | 4,659.42 | 0.0M |
| 2025-01-24 | 4,702.45 | 4,705.97 | 4,649.65 | 4,663.56 | 0.0M |
| 2025-01-23 | 4,678.54 | 4,701.42 | 4,635.09 | 4,701.42 | 0.0M |
| 2025-01-22 | 4,602.46 | 4,621.19 | 4,568.62 | 4,574.32 | 0.0M |
| 2025-01-21 | 4,526.42 | 4,581.44 | 4,526.42 | 4,581.44 | 0.0M |
| 2025-01-20 | 4,518.55 | 4,525.95 | 4,486.61 | 4,492.77 | 0.0M |
| 2025-01-17 | 4,507.94 | 4,525.66 | 4,474.85 | 4,501.38 | 0.0M |
| 2025-01-16 | 4,513.99 | 4,514.68 | 4,480.08 | 4,483.16 | 0.0M |
| 2025-01-15 | 4,454.21 | 4,503.10 | 4,448.89 | 4,492.71 | 0.0M |
| 2025-01-14 | 4,416.33 | 4,451.74 | 4,410.18 | 4,437.08 | 0.0M |
| 2025-01-13 | 4,361.91 | 4,404.06 | 4,349.74 | 4,399.65 | 0.0M |
| 2025-01-10 | 4,358.17 | 4,387.31 | 4,327.46 | 4,353.61 | 0.0M |
| 2025-01-09 | 4,349.59 | 4,379.06 | 4,302.98 | 4,361.37 | 0.0M |
| 2025-01-08 | 4,380.15 | 4,403.21 | 4,349.23 | 4,378.77 | 0.0M |
| 2025-01-07 | 4,358.59 | 4,423.69 | 4,358.59 | 4,383.68 | 0.0M |
| 2025-01-03 | 4,292.76 | 4,347.99 | 4,283.71 | 4,327.96 | 0.0M |
| 2025-01-02 | 4,249.34 | 4,284.05 | 4,207.57 | 4,279.88 | 0.0M |