3,573.37
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 | 3,550.03 | 3,578.43 | 3,536.61 | 3,573.37 | 0.0M |
| 2025-09-28 | 3,523.67 | 3,534.06 | 3,501.20 | 3,534.06 | 0.0M |
| 2025-09-26 | 3,523.67 | 3,534.06 | 3,501.20 | 3,534.06 | 0.0M |
| 2025-09-25 | 3,552.03 | 3,552.03 | 3,505.16 | 3,505.16 | 0.0M |
| 2025-09-24 | 3,519.80 | 3,536.34 | 3,480.67 | 3,530.69 | 0.0M |
| 2025-09-23 | 3,500.49 | 3,545.67 | 3,499.10 | 3,538.23 | 0.0M |
| 2025-09-22 | 3,488.76 | 3,510.10 | 3,480.30 | 3,502.70 | 0.0M |
| 2025-09-21 | 3,478.89 | 3,505.49 | 3,466.11 | 3,474.58 | 0.0M |
| 2025-09-19 | 3,478.89 | 3,505.49 | 3,466.11 | 3,474.58 | 0.0M |
| 2025-09-18 | 3,490.85 | 3,497.72 | 3,467.35 | 3,473.42 | 0.0M |
| 2025-09-17 | 3,494.33 | 3,511.69 | 3,480.34 | 3,487.34 | 0.0M |
| 2025-09-16 | 3,501.55 | 3,530.48 | 3,488.77 | 3,499.07 | 0.0M |
| 2025-09-15 | 3,492.01 | 3,525.35 | 3,476.28 | 3,497.57 | 0.0M |
| 2025-09-12 | 3,488.86 | 3,506.91 | 3,476.26 | 3,478.64 | 0.0M |
| 2025-09-11 | 3,492.46 | 3,492.46 | 3,459.22 | 3,474.40 | 0.0M |
| 2025-09-10 | 3,516.82 | 3,534.21 | 3,482.34 | 3,485.31 | 0.0M |
| 2025-09-09 | 3,540.84 | 3,566.72 | 3,513.54 | 3,513.54 | 0.0M |
| 2025-09-08 | 3,529.05 | 3,531.81 | 3,501.00 | 3,529.94 | 0.0M |
| 2025-09-05 | 3,502.99 | 3,538.04 | 3,492.33 | 3,514.36 | 0.0M |
| 2025-09-04 | 3,494.85 | 3,537.72 | 3,469.43 | 3,481.74 | 0.0M |
| 2025-09-03 | 3,485.45 | 3,531.83 | 3,477.75 | 3,495.97 | 0.0M |
| 2025-09-02 | 3,522.94 | 3,530.02 | 3,461.88 | 3,463.82 | 0.0M |
| 2025-09-01 | 3,538.69 | 3,559.27 | 3,519.37 | 3,524.67 | 0.0M |
| 2025-08-29 | 3,556.98 | 3,562.18 | 3,528.32 | 3,532.77 | 0.0M |
| 2025-08-28 | 3,564.10 | 3,590.49 | 3,547.73 | 3,549.51 | 0.0M |
| 2025-08-27 | 3,594.84 | 3,600.14 | 3,545.68 | 3,548.41 | 0.0M |
| 2025-08-26 | 3,588.04 | 3,612.27 | 3,576.91 | 3,583.13 | 0.0M |
| 2025-08-25 | 3,603.32 | 3,613.88 | 3,596.30 | 3,596.30 | 0.0M |
| 2025-08-22 | 3,529.63 | 3,608.50 | 3,529.63 | 3,608.50 | 0.0M |
| 2025-08-21 | 3,514.47 | 3,523.95 | 3,503.35 | 3,511.21 | 0.0M |
| 2025-08-20 | 3,508.51 | 3,527.58 | 3,496.77 | 3,519.65 | 0.0M |
| 2025-08-19 | 3,456.01 | 3,526.72 | 3,456.01 | 3,522.71 | 0.0M |
| 2025-08-18 | 3,495.76 | 3,495.76 | 3,437.91 | 3,445.86 | 0.0M |
| 2025-08-15 | 3,503.51 | 3,523.91 | 3,492.55 | 3,497.02 | 0.0M |
| 2025-08-14 | 3,497.51 | 3,508.31 | 3,477.00 | 3,478.37 | 0.0M |
| 2025-08-13 | 3,530.01 | 3,530.01 | 3,500.35 | 3,513.49 | 0.0M |
| 2025-08-12 | 3,509.35 | 3,522.78 | 3,496.84 | 3,516.98 | 0.0M |
| 2025-08-11 | 3,542.47 | 3,548.66 | 3,488.30 | 3,488.30 | 0.0M |
| 2025-08-08 | 3,507.23 | 3,540.29 | 3,507.23 | 3,535.32 | 0.0M |
| 2025-08-07 | 3,429.09 | 3,513.64 | 3,429.08 | 3,494.85 | 0.0M |
| 2025-08-06 | 3,418.63 | 3,443.28 | 3,409.20 | 3,413.34 | 0.0M |
| 2025-08-05 | 3,382.61 | 3,406.37 | 3,378.46 | 3,403.07 | 0.0M |
| 2025-08-04 | 3,368.68 | 3,379.10 | 3,346.58 | 3,363.37 | 0.0M |
| 2025-08-01 | 3,376.95 | 3,389.56 | 3,348.58 | 3,353.27 | 0.0M |
| 2025-07-31 | 3,420.09 | 3,433.55 | 3,386.58 | 3,391.34 | 0.0M |
| 2025-07-30 | 3,479.32 | 3,503.78 | 3,457.88 | 3,462.52 | 0.0M |
| 2025-07-29 | 3,501.16 | 3,515.84 | 3,407.65 | 3,471.55 | 0.0M |
| 2025-07-28 | 3,575.28 | 3,575.28 | 3,483.82 | 3,502.81 | 0.0M |
| 2025-07-27 | 3,505.23 | 3,535.05 | 3,535.05 | 3,535.05 | 0.0M |
| 2025-07-25 | 3,505.23 | 3,535.05 | 3,486.04 | 3,535.05 | 0.0M |
| 2025-07-24 | 3,529.02 | 3,530.08 | 3,489.13 | 3,489.13 | 0.0M |
| 2025-07-23 | 3,474.99 | 3,518.13 | 3,474.99 | 3,503.30 | 0.0M |
| 2025-07-22 | 3,519.56 | 3,524.67 | 3,474.98 | 3,492.94 | 0.0M |
| 2025-07-21 | 3,459.38 | 3,525.12 | 3,459.38 | 3,514.50 | 0.0M |
| 2025-07-18 | 3,503.68 | 3,524.16 | 3,424.09 | 3,430.36 | 0.0M |
| 2025-07-17 | 3,499.28 | 3,534.24 | 3,498.83 | 3,501.59 | 0.0M |
| 2025-07-16 | 3,482.32 | 3,498.53 | 3,458.56 | 3,478.47 | 0.0M |
| 2025-07-15 | 3,495.38 | 3,525.42 | 3,492.06 | 3,492.06 | 0.0M |
| 2025-07-14 | 3,493.49 | 3,502.75 | 3,472.24 | 3,479.11 | 0.0M |
| 2025-07-11 | 3,533.86 | 3,536.27 | 3,504.36 | 3,506.21 | 0.0M |
| 2025-07-10 | 3,470.59 | 3,547.74 | 3,470.59 | 3,545.43 | 0.0M |
| 2025-07-09 | 3,452.49 | 3,469.17 | 3,423.99 | 3,461.06 | 0.0M |
| 2025-07-08 | 3,427.04 | 3,450.36 | 3,411.36 | 3,450.36 | 0.0M |
| 2025-07-07 | 3,419.96 | 3,426.27 | 3,402.47 | 3,416.52 | 0.0M |
| 2025-07-04 | 3,469.34 | 3,469.34 | 3,428.88 | 3,439.45 | 0.0M |
| 2025-07-03 | 3,510.85 | 3,525.17 | 3,476.07 | 3,476.30 | 0.0M |
| 2025-07-02 | 3,409.11 | 3,504.89 | 3,409.11 | 3,502.65 | 0.0M |
| 2025-07-01 | 3,399.20 | 3,404.73 | 3,366.97 | 3,394.16 | 0.0M |
| 2025-06-30 | 3,441.49 | 3,441.49 | 3,382.47 | 3,398.21 | 0.0M |
| 2025-06-27 | 3,414.80 | 3,439.67 | 3,408.35 | 3,439.67 | 0.0M |
| 2025-06-26 | 3,332.45 | 3,388.94 | 3,329.29 | 3,388.94 | 0.0M |
| 2025-06-25 | 3,374.37 | 3,380.30 | 3,323.47 | 3,323.47 | 0.0M |
| 2025-06-24 | 3,406.84 | 3,426.78 | 3,355.52 | 3,355.52 | 0.0M |
| 2025-06-23 | 3,363.13 | 3,372.35 | 3,334.95 | 3,349.78 | 0.0M |
| 2025-06-19 | 3,380.39 | 3,409.05 | 3,356.59 | 3,356.59 | 0.0M |
| 2025-06-18 | 3,356.70 | 3,377.62 | 3,354.40 | 3,372.69 | 0.0M |
| 2025-06-17 | 3,380.97 | 3,387.14 | 3,355.44 | 3,355.44 | 0.0M |
| 2025-06-16 | 3,371.61 | 3,404.63 | 3,371.61 | 3,395.35 | 0.0M |
| 2025-06-13 | 3,380.27 | 3,404.24 | 3,355.82 | 3,364.65 | 0.0M |
| 2025-06-12 | 3,444.01 | 3,444.01 | 3,403.37 | 3,428.67 | 0.0M |
| 2025-06-11 | 3,496.43 | 3,520.95 | 3,464.79 | 3,464.79 | 0.0M |
| 2025-06-10 | 3,468.29 | 3,502.76 | 3,465.21 | 3,502.76 | 0.0M |
| 2025-06-09 | 3,496.73 | 3,502.46 | 3,459.89 | 3,467.35 | 0.0M |
| 2025-06-07 | 3,472.82 | 3,490.80 | 3,490.80 | 3,490.80 | 0.0M |
| 2025-06-05 | 3,472.82 | 3,497.39 | 3,464.87 | 3,490.80 | 0.0M |
| 2025-06-04 | 3,451.93 | 3,481.27 | 3,442.86 | 3,466.35 | 0.0M |
| 2025-06-03 | 3,454.54 | 3,454.76 | 3,411.40 | 3,434.17 | 0.0M |
| 2025-06-02 | 3,442.23 | 3,469.97 | 3,416.31 | 3,460.12 | 0.0M |
| 2025-05-30 | 3,455.18 | 3,482.11 | 3,427.09 | 3,449.75 | 0.0M |
| 2025-05-28 | 3,477.75 | 3,487.27 | 3,465.63 | 3,477.49 | 0.0M |
| 2025-05-27 | 3,487.01 | 3,511.56 | 3,478.57 | 3,494.22 | 0.0M |
| 2025-05-26 | 3,485.39 | 3,495.91 | 3,475.51 | 3,492.62 | 0.0M |
| 2025-05-23 | 3,473.88 | 3,501.43 | 3,385.62 | 3,434.41 | 0.0M |
| 2025-05-22 | 3,544.39 | 3,568.23 | 3,445.32 | 3,457.71 | 0.0M |
| 2025-05-21 | 3,525.24 | 3,525.24 | 3,483.23 | 3,520.08 | 0.0M |
| 2025-05-20 | 3,490.21 | 3,534.42 | 3,466.33 | 3,527.63 | 0.0M |
| 2025-05-19 | 3,484.01 | 3,496.67 | 3,454.67 | 3,486.58 | 0.0M |
| 2025-05-16 | 3,510.26 | 3,517.85 | 3,473.04 | 3,478.75 | 0.0M |
| 2025-05-15 | 3,496.83 | 3,506.02 | 3,466.71 | 3,506.02 | 0.0M |
| 2025-05-14 | 3,510.06 | 3,522.83 | 3,484.95 | 3,510.42 | 0.0M |
| 2025-05-13 | 3,510.23 | 3,535.39 | 3,506.73 | 3,510.06 | 0.0M |
| 2025-05-12 | 3,456.32 | 3,541.56 | 3,456.32 | 3,512.21 | 0.0M |
| 2025-05-09 | 3,389.00 | 3,408.41 | 3,373.94 | 3,389.40 | 0.0M |
| 2025-05-08 | 3,345.97 | 3,395.63 | 3,334.70 | 3,370.87 | 0.0M |
| 2025-05-07 | 3,294.68 | 3,330.89 | 3,294.68 | 3,321.06 | 0.0M |
| 2025-05-06 | 3,335.28 | 3,337.69 | 3,270.73 | 3,293.04 | 0.0M |
| 2025-05-05 | 3,353.58 | 3,353.58 | 3,331.94 | 3,336.42 | 0.0M |
| 2025-05-02 | 3,350.83 | 3,396.02 | 3,345.86 | 3,347.53 | 0.0M |
| 2025-04-30 | 3,302.58 | 3,312.21 | 3,269.03 | 3,312.21 | 0.0M |
| 2025-04-29 | 3,332.18 | 3,346.32 | 3,286.80 | 3,295.11 | 0.0M |
| 2025-04-28 | 3,291.48 | 3,330.24 | 3,287.87 | 3,305.77 | 0.0M |
| 2025-04-25 | 3,291.79 | 3,319.05 | 3,249.88 | 3,289.81 | 0.0M |
| 2025-04-24 | 3,252.69 | 3,281.72 | 3,218.94 | 3,273.30 | 0.0M |
| 2025-04-23 | 3,217.31 | 3,301.91 | 3,217.31 | 3,259.25 | 0.0M |
| 2025-04-22 | 3,169.71 | 3,191.64 | 3,141.41 | 3,191.64 | 0.0M |
| 2025-04-17 | 3,167.75 | 3,185.81 | 3,147.68 | 3,153.30 | 0.0M |
| 2025-04-16 | 3,180.51 | 3,188.42 | 3,146.58 | 3,179.99 | 0.0M |
| 2025-04-15 | 3,194.54 | 3,220.49 | 3,190.01 | 3,209.69 | 0.0M |
| 2025-04-14 | 3,149.26 | 3,203.17 | 3,138.70 | 3,192.89 | 0.0M |
| 2025-04-11 | 3,122.57 | 3,122.57 | 3,018.84 | 3,099.54 | 0.0M |
| 2025-04-10 | 3,050.17 | 3,270.44 | 3,046.46 | 3,089.31 | 0.0M |
| 2025-04-09 | 2,979.67 | 3,041.31 | 2,940.64 | 2,989.70 | 0.0M |
| 2025-04-08 | 3,084.25 | 3,145.88 | 3,050.99 | 3,081.90 | 0.0M |
| 2025-04-07 | 3,074.31 | 3,167.46 | 2,934.37 | 3,029.12 | 0.0M |
| 2025-04-04 | 3,266.83 | 3,279.39 | 3,101.50 | 3,162.19 | 0.0M |
| 2025-04-03 | 3,339.93 | 3,363.89 | 3,275.39 | 3,281.75 | 0.0M |
| 2025-04-02 | 3,421.67 | 3,434.04 | 3,384.67 | 3,430.16 | 0.0M |
| 2025-04-01 | 3,431.43 | 3,467.26 | 3,407.81 | 3,450.20 | 0.0M |
| 2025-03-31 | 3,443.26 | 3,443.26 | 3,384.50 | 3,405.73 | 0.0M |
| 2025-03-28 | 3,511.73 | 3,529.42 | 3,471.22 | 3,483.19 | 0.0M |
| 2025-03-27 | 3,548.43 | 3,550.42 | 3,501.74 | 3,525.59 | 0.0M |
| 2025-03-26 | 3,649.65 | 3,649.65 | 3,575.80 | 3,580.45 | 0.0M |
| 2025-03-25 | 3,635.51 | 3,642.78 | 3,603.85 | 3,629.54 | 0.0M |
| 2025-03-24 | 3,698.85 | 3,702.69 | 3,631.79 | 3,636.19 | 0.0M |
| 2025-03-21 | 3,721.82 | 3,727.45 | 3,658.52 | 3,666.84 | 0.0M |
| 2025-03-20 | 3,767.48 | 3,782.64 | 3,710.52 | 3,751.74 | 0.0M |
| 2025-03-19 | 3,808.60 | 3,813.68 | 3,752.86 | 3,772.27 | 0.0M |
| 2025-03-18 | 3,818.67 | 3,854.82 | 3,804.43 | 3,818.67 | 0.0M |
| 2025-03-17 | 3,800.95 | 3,816.39 | 3,780.76 | 3,785.67 | 0.0M |
| 2025-03-14 | 3,728.82 | 3,797.16 | 3,728.82 | 3,780.88 | 0.0M |
| 2025-03-13 | 3,696.45 | 3,734.07 | 3,669.96 | 3,719.19 | 0.0M |
| 2025-03-12 | 3,749.59 | 3,749.59 | 3,686.60 | 3,699.80 | 0.0M |
| 2025-03-11 | 3,798.13 | 3,824.82 | 3,720.34 | 3,722.34 | 0.0M |
| 2025-03-10 | 3,848.14 | 3,853.16 | 3,781.17 | 3,787.33 | 0.0M |
| 2025-03-07 | 3,845.78 | 3,861.25 | 3,808.96 | 3,844.02 | 0.0M |
| 2025-03-06 | 3,847.59 | 3,903.56 | 3,826.77 | 3,875.59 | 0.0M |
| 2025-03-05 | 3,778.00 | 3,829.92 | 3,775.64 | 3,814.81 | 0.0M |
| 2025-03-04 | 3,797.07 | 3,797.07 | 3,708.45 | 3,713.69 | 0.0M |
| 2025-03-03 | 3,815.17 | 3,886.34 | 3,814.35 | 3,837.14 | 0.0M |
| 2025-02-28 | 3,795.48 | 3,823.65 | 3,773.69 | 3,808.87 | 0.0M |
| 2025-02-27 | 3,837.13 | 3,852.37 | 3,816.35 | 3,821.13 | 0.0M |
| 2025-02-26 | 3,844.29 | 3,869.20 | 3,829.59 | 3,847.43 | 0.0M |
| 2025-02-25 | 3,803.08 | 3,846.59 | 3,803.08 | 3,817.86 | 0.0M |
| 2025-02-24 | 3,856.50 | 3,859.72 | 3,811.75 | 3,823.36 | 0.0M |
| 2025-02-21 | 3,850.69 | 3,878.43 | 3,842.23 | 3,842.86 | 0.0M |
| 2025-02-20 | 3,810.15 | 3,859.04 | 3,810.15 | 3,847.80 | 0.0M |
| 2025-02-19 | 3,882.61 | 3,888.21 | 3,805.01 | 3,805.01 | 0.0M |
| 2025-02-18 | 3,885.23 | 3,885.23 | 3,860.84 | 3,872.04 | 0.0M |
| 2025-02-17 | 3,849.63 | 3,887.08 | 3,840.33 | 3,881.12 | 0.0M |
| 2025-02-14 | 3,835.58 | 3,886.89 | 3,829.76 | 3,846.10 | 0.0M |
| 2025-02-13 | 3,773.65 | 3,829.94 | 3,773.65 | 3,829.94 | 0.0M |
| 2025-02-12 | 3,709.19 | 3,741.64 | 3,705.18 | 3,735.35 | 0.0M |
| 2025-02-11 | 3,710.58 | 3,710.58 | 3,680.56 | 3,703.76 | 0.0M |
| 2025-02-10 | 3,712.20 | 3,733.93 | 3,712.20 | 3,729.12 | 0.0M |
| 2025-02-07 | 3,752.82 | 3,752.82 | 3,702.17 | 3,708.99 | 0.0M |
| 2025-02-06 | 3,672.80 | 3,758.56 | 3,666.87 | 3,757.16 | 0.0M |
| 2025-02-05 | 3,637.52 | 3,650.66 | 3,612.86 | 3,623.77 | 0.0M |
| 2025-02-04 | 3,650.91 | 3,650.91 | 3,585.86 | 3,637.08 | 0.0M |
| 2025-02-03 | 3,573.83 | 3,639.74 | 3,552.58 | 3,630.08 | 0.0M |
| 2025-01-31 | 3,639.03 | 3,670.57 | 3,605.58 | 3,654.15 | 0.0M |
| 2025-01-30 | 3,637.78 | 3,661.72 | 3,622.60 | 3,654.42 | 0.0M |
| 2025-01-29 | 3,607.81 | 3,616.29 | 3,572.57 | 3,613.79 | 0.0M |
| 2025-01-28 | 3,594.64 | 3,619.31 | 3,576.64 | 3,586.32 | 0.0M |
| 2025-01-27 | 3,572.30 | 3,607.63 | 3,571.10 | 3,593.40 | 0.0M |
| 2025-01-24 | 3,582.46 | 3,643.23 | 3,582.46 | 3,612.70 | 0.0M |
| 2025-01-23 | 3,519.68 | 3,553.50 | 3,503.45 | 3,541.29 | 0.0M |
| 2025-01-22 | 3,538.83 | 3,556.73 | 3,512.53 | 3,519.73 | 0.0M |
| 2025-01-21 | 3,541.68 | 3,554.04 | 3,520.17 | 3,554.04 | 0.0M |
| 2025-01-20 | 3,531.72 | 3,556.05 | 3,523.85 | 3,543.10 | 0.0M |
| 2025-01-17 | 3,498.72 | 3,537.83 | 3,497.85 | 3,524.02 | 0.0M |
| 2025-01-16 | 3,501.25 | 3,501.87 | 3,462.71 | 3,478.85 | 0.0M |
| 2025-01-15 | 3,434.80 | 3,486.85 | 3,428.25 | 3,481.09 | 0.0M |
| 2025-01-14 | 3,464.26 | 3,468.45 | 3,420.59 | 3,422.81 | 0.0M |
| 2025-01-13 | 3,403.60 | 3,447.54 | 3,400.24 | 3,438.02 | 0.0M |
| 2025-01-10 | 3,463.38 | 3,464.32 | 3,405.88 | 3,405.88 | 0.0M |
| 2025-01-09 | 3,411.38 | 3,459.24 | 3,409.42 | 3,449.99 | 0.0M |
| 2025-01-08 | 3,433.51 | 3,442.58 | 3,383.19 | 3,408.39 | 0.0M |
| 2025-01-07 | 3,426.51 | 3,472.27 | 3,425.01 | 3,440.63 | 0.0M |
| 2025-01-03 | 3,414.83 | 3,414.83 | 3,386.31 | 3,390.91 | 0.0M |
| 2025-01-02 | 3,397.03 | 3,430.39 | 3,384.43 | 3,416.25 | 0.0M |