5,217.28
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 5,217.28 | 5,217.28 | 5,217.28 | 5,217.28 | 0.0M |
| 2025-09-29 | 5,187.43 | 5,187.43 | 5,187.43 | 5,187.43 | 0.0M |
| 2025-09-28 | 5,127.61 | 5,127.61 | 5,127.61 | 5,127.61 | 0.0M |
| 2025-09-26 | 5,127.61 | 5,127.61 | 5,127.61 | 5,127.61 | 0.0M |
| 2025-09-25 | 5,066.78 | 5,066.78 | 5,066.78 | 5,066.78 | 0.0M |
| 2025-09-24 | 5,155.54 | 5,155.54 | 5,155.54 | 5,155.54 | 0.0M |
| 2025-09-23 | 5,262.79 | 5,262.79 | 5,262.79 | 5,262.79 | 0.0M |
| 2025-09-22 | 5,185.82 | 5,185.82 | 5,185.82 | 5,185.82 | 0.0M |
| 2025-09-21 | 5,183.32 | 5,183.32 | 5,183.32 | 5,183.32 | 0.0M |
| 2025-09-19 | 5,183.32 | 5,183.32 | 5,183.32 | 5,183.32 | 0.0M |
| 2025-09-18 | 5,201.72 | 5,201.72 | 5,201.72 | 5,201.72 | 0.0M |
| 2025-09-17 | 5,112.37 | 5,112.37 | 5,112.37 | 5,112.37 | 0.0M |
| 2025-09-16 | 5,122.10 | 5,122.10 | 5,122.10 | 5,122.10 | 0.0M |
| 2025-09-15 | 5,198.31 | 5,198.31 | 5,198.31 | 5,198.31 | 0.0M |
| 2025-09-12 | 5,164.67 | 5,164.67 | 5,164.67 | 5,164.67 | 0.0M |
| 2025-09-11 | 5,167.03 | 5,167.03 | 5,167.03 | 5,167.03 | 0.0M |
| 2025-09-10 | 5,144.73 | 5,144.73 | 5,144.73 | 5,144.73 | 0.0M |
| 2025-09-09 | 5,149.57 | 5,149.57 | 5,149.57 | 5,149.57 | 0.0M |
| 2025-09-08 | 5,180.79 | 5,180.79 | 5,180.34 | 5,180.34 | 0.0M |
| 2025-09-07 | 5,196.06 | 5,196.06 | 5,196.06 | 5,196.06 | 0.0M |
| 2025-09-05 | 5,196.06 | 5,196.06 | 5,196.06 | 5,196.06 | 0.0M |
| 2025-09-04 | 5,182.53 | 5,182.53 | 5,182.53 | 5,182.53 | 0.0M |
| 2025-09-03 | 5,183.07 | 5,183.07 | 5,183.07 | 5,183.07 | 0.0M |
| 2025-09-02 | 5,135.92 | 5,135.92 | 5,135.92 | 5,135.92 | 0.0M |
| 2025-09-01 | 5,277.38 | 5,277.38 | 5,277.38 | 5,277.38 | 0.0M |
| 2025-08-29 | 5,250.18 | 5,250.18 | 5,250.18 | 5,250.18 | 0.0M |
| 2025-08-28 | 5,291.23 | 5,291.23 | 5,291.23 | 5,291.23 | 0.0M |
| 2025-08-27 | 5,303.88 | 5,303.88 | 5,303.88 | 5,303.88 | 0.0M |
| 2025-08-26 | 5,298.23 | 5,298.23 | 5,298.23 | 5,298.23 | 0.0M |
| 2025-08-25 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0M |
| 2025-08-22 | 5,370.27 | 5,370.27 | 5,370.27 | 5,370.27 | 0.0M |
| 2025-08-21 | 5,269.06 | 5,269.06 | 5,269.06 | 5,269.06 | 0.0M |
| 2025-08-20 | 5,304.64 | 5,304.64 | 5,304.64 | 5,304.64 | 0.0M |
| 2025-08-19 | 5,344.58 | 5,344.58 | 5,344.58 | 5,344.58 | 0.0M |
| 2025-08-18 | 5,268.05 | 5,268.05 | 5,268.05 | 5,268.05 | 0.0M |
| 2025-08-15 | 5,304.61 | 5,304.61 | 5,304.61 | 5,304.61 | 0.0M |
| 2025-08-14 | 5,274.93 | 5,274.93 | 5,274.93 | 5,274.93 | 0.0M |
| 2025-08-13 | 5,226.17 | 5,226.17 | 5,226.17 | 5,226.17 | 0.0M |
| 2025-08-12 | 5,207.70 | 5,207.70 | 5,207.70 | 5,207.70 | 0.0M |
| 2025-08-11 | 5,205.80 | 5,205.80 | 5,205.80 | 5,205.80 | 0.0M |
| 2025-08-08 | 5,220.19 | 5,220.19 | 5,220.19 | 5,220.19 | 0.0M |
| 2025-08-07 | 5,211.00 | 5,211.00 | 5,211.00 | 5,211.00 | 0.0M |
| 2025-08-06 | 5,154.14 | 5,154.14 | 5,154.14 | 5,154.14 | 0.0M |
| 2025-08-05 | 5,145.89 | 5,145.89 | 5,145.89 | 5,145.89 | 0.0M |
| 2025-08-04 | 5,111.40 | 5,111.40 | 5,111.40 | 5,111.40 | 0.0M |
| 2025-08-01 | 5,067.81 | 5,067.81 | 5,067.81 | 5,067.81 | 0.0M |
| 2025-07-31 | 5,149.17 | 5,149.17 | 5,149.17 | 5,149.17 | 0.0M |
| 2025-07-30 | 5,247.09 | 5,247.09 | 5,247.09 | 5,247.09 | 0.0M |
| 2025-07-29 | 5,263.92 | 5,263.92 | 5,242.38 | 5,242.38 | 0.0M |
| 2025-07-28 | 5,239.56 | 5,239.56 | 5,239.56 | 5,239.56 | 0.0M |
| 2025-07-27 | 5,268.66 | 5,268.66 | 5,268.66 | 5,268.66 | 0.0M |
| 2025-07-25 | 5,268.66 | 5,268.66 | 5,268.66 | 5,268.66 | 0.0M |
| 2025-07-24 | 5,280.56 | 5,280.56 | 5,280.56 | 5,280.56 | 0.0M |
| 2025-07-23 | 5,258.00 | 5,258.00 | 5,258.00 | 5,258.00 | 0.0M |
| 2025-07-22 | 5,163.42 | 5,163.42 | 5,163.42 | 5,163.42 | 0.0M |
| 2025-07-21 | 5,249.42 | 5,249.42 | 5,249.42 | 5,249.42 | 0.0M |
| 2025-07-18 | 5,250.95 | 5,250.95 | 5,250.95 | 5,250.95 | 0.0M |
| 2025-07-17 | 5,275.73 | 5,275.73 | 5,275.73 | 5,275.73 | 0.0M |
| 2025-07-16 | 5,232.41 | 5,232.41 | 5,232.41 | 5,232.41 | 0.0M |
| 2025-07-15 | 5,226.70 | 5,226.70 | 5,226.70 | 5,226.70 | 0.0M |
| 2025-07-14 | 5,228.24 | 5,228.24 | 5,228.24 | 5,228.24 | 0.0M |
| 2025-07-11 | 5,249.27 | 5,249.27 | 5,249.27 | 5,249.27 | 0.0M |
| 2025-07-10 | 5,304.92 | 5,304.92 | 5,304.92 | 5,304.92 | 0.0M |
| 2025-07-09 | 5,178.56 | 5,178.56 | 5,178.56 | 5,178.56 | 0.0M |
| 2025-07-08 | 5,123.45 | 5,123.45 | 5,123.45 | 5,123.45 | 0.0M |
| 2025-07-07 | 5,082.96 | 5,082.96 | 5,082.96 | 5,082.96 | 0.0M |
| 2025-07-04 | 5,060.19 | 5,060.19 | 5,060.19 | 5,060.19 | 0.0M |
| 2025-07-03 | 5,102.49 | 5,102.49 | 5,102.49 | 5,102.49 | 0.0M |
| 2025-07-02 | 5,041.67 | 5,041.67 | 5,041.67 | 5,041.67 | 0.0M |
| 2025-07-01 | 4,998.95 | 4,998.95 | 4,998.95 | 4,998.95 | 0.0M |
| 2025-06-30 | 5,003.55 | 5,003.55 | 5,003.55 | 5,003.55 | 0.0M |
| 2025-06-27 | 5,045.58 | 5,045.58 | 5,045.58 | 5,045.58 | 0.0M |
| 2025-06-26 | 4,920.32 | 4,920.32 | 4,920.32 | 4,920.32 | 0.0M |
| 2025-06-25 | 4,884.14 | 4,884.14 | 4,884.14 | 4,884.14 | 0.0M |
| 2025-06-24 | 4,863.24 | 4,863.24 | 4,863.24 | 4,863.24 | 0.0M |
| 2025-06-23 | 4,758.92 | 4,758.92 | 4,758.92 | 4,758.92 | 0.0M |
| 2025-06-19 | 4,774.65 | 4,774.65 | 4,774.65 | 4,774.65 | 0.0M |
| 2025-06-18 | 4,792.70 | 4,792.70 | 4,792.70 | 4,792.70 | 0.0M |
| 2025-06-17 | 4,782.19 | 4,782.19 | 4,782.19 | 4,782.19 | 0.0M |
| 2025-06-16 | 4,839.50 | 4,839.50 | 4,839.50 | 4,839.50 | 0.0M |
| 2025-06-13 | 4,775.51 | 4,775.51 | 4,775.51 | 4,775.51 | 0.0M |
| 2025-06-12 | 4,856.49 | 4,856.49 | 4,856.49 | 4,856.49 | 0.0M |
| 2025-06-11 | 4,948.86 | 4,948.86 | 4,948.86 | 4,948.86 | 0.0M |
| 2025-06-10 | 4,968.39 | 4,968.39 | 4,968.39 | 4,968.39 | 0.0M |
| 2025-06-09 | 4,947.98 | 4,947.98 | 4,947.98 | 4,947.98 | 0.0M |
| 2025-06-07 | 4,928.24 | 4,928.24 | 4,928.24 | 4,928.24 | 0.0M |
| 2025-06-05 | 4,928.24 | 4,928.24 | 4,928.24 | 4,928.24 | 0.0M |
| 2025-06-04 | 4,906.98 | 4,906.98 | 4,906.98 | 4,906.98 | 0.0M |
| 2025-06-03 | 4,848.58 | 4,848.58 | 4,848.58 | 4,848.58 | 0.0M |
| 2025-06-02 | 4,861.72 | 4,861.72 | 4,861.72 | 4,861.72 | 0.0M |
| 2025-05-30 | 4,908.28 | 4,908.28 | 4,908.28 | 4,908.28 | 0.0M |
| 2025-05-28 | 4,904.01 | 4,904.01 | 4,904.01 | 4,904.01 | 0.0M |
| 2025-05-27 | 4,928.30 | 4,928.30 | 4,928.30 | 4,928.30 | 0.0M |
| 2025-05-26 | 4,921.96 | 4,921.96 | 4,921.96 | 4,921.96 | 0.0M |
| 2025-05-23 | 4,837.21 | 4,837.21 | 4,837.21 | 4,837.21 | 0.0M |
| 2025-05-22 | 4,914.84 | 4,914.84 | 4,914.84 | 4,914.84 | 0.0M |
| 2025-05-21 | 5,049.50 | 5,049.50 | 5,049.50 | 5,049.50 | 0.0M |
| 2025-05-20 | 5,110.22 | 5,110.22 | 5,110.22 | 5,110.22 | 0.0M |
| 2025-05-19 | 5,095.46 | 5,095.46 | 5,095.46 | 5,095.46 | 0.0M |
| 2025-05-16 | 5,104.49 | 5,104.49 | 5,104.49 | 5,104.49 | 0.0M |
| 2025-05-15 | 5,118.24 | 5,118.24 | 5,118.24 | 5,118.24 | 0.0M |
| 2025-05-14 | 5,088.86 | 5,088.86 | 5,088.86 | 5,088.86 | 0.0M |
| 2025-05-13 | 5,109.75 | 5,109.75 | 5,109.75 | 5,109.75 | 0.0M |
| 2025-05-12 | 5,116.44 | 5,116.44 | 5,116.44 | 5,116.44 | 0.0M |
| 2025-05-09 | 4,920.73 | 4,920.73 | 4,920.73 | 4,920.73 | 0.0M |
| 2025-05-08 | 4,918.06 | 4,918.06 | 4,918.06 | 4,918.06 | 0.0M |
| 2025-05-07 | 4,890.02 | 4,890.02 | 4,890.02 | 4,890.02 | 0.0M |
| 2025-05-06 | 4,889.26 | 4,889.26 | 4,889.26 | 4,889.26 | 0.0M |
| 2025-05-05 | 4,969.42 | 4,969.42 | 4,969.42 | 4,969.42 | 0.0M |
| 2025-05-02 | 4,964.33 | 4,964.33 | 4,964.33 | 4,964.33 | 0.0M |
| 2025-04-30 | 4,916.38 | 4,916.38 | 4,916.38 | 4,916.38 | 0.0M |
| 2025-04-29 | 4,846.11 | 4,846.11 | 4,846.11 | 4,846.11 | 0.0M |
| 2025-04-28 | 4,875.21 | 4,875.21 | 4,875.21 | 4,875.21 | 0.0M |
| 2025-04-25 | 4,888.87 | 4,888.87 | 4,888.87 | 4,888.87 | 0.0M |
| 2025-04-24 | 4,827.14 | 4,827.14 | 4,827.14 | 4,827.14 | 0.0M |
| 2025-04-23 | 4,811.59 | 4,811.59 | 4,811.59 | 4,811.59 | 0.0M |
| 2025-04-22 | 4,724.83 | 4,724.83 | 4,724.83 | 4,724.83 | 0.0M |
| 2025-04-17 | 4,674.89 | 4,674.89 | 4,674.89 | 4,674.89 | 0.0M |
| 2025-04-16 | 4,696.29 | 4,696.29 | 4,696.29 | 4,696.29 | 0.0M |
| 2025-04-15 | 4,786.61 | 4,786.61 | 4,786.61 | 4,786.61 | 0.0M |
| 2025-04-14 | 4,690.21 | 4,690.21 | 4,690.21 | 4,690.21 | 0.0M |
| 2025-04-11 | 4,554.45 | 4,554.45 | 4,554.45 | 4,554.45 | 0.0M |
| 2025-04-10 | 4,567.56 | 4,567.56 | 4,567.56 | 4,567.56 | 0.0M |
| 2025-04-09 | 4,283.84 | 4,283.84 | 4,283.84 | 4,283.84 | 0.0M |
| 2025-04-08 | 4,473.97 | 4,473.97 | 4,473.97 | 4,473.97 | 0.0M |
| 2025-04-07 | 4,357.98 | 4,357.98 | 4,357.98 | 4,357.98 | 0.0M |
| 2025-04-04 | 4,646.99 | 4,646.99 | 4,646.99 | 4,646.99 | 0.0M |
| 2025-04-03 | 4,919.44 | 4,919.44 | 4,919.44 | 4,919.44 | 0.0M |
| 2025-04-02 | 5,156.47 | 5,156.47 | 5,156.47 | 5,156.47 | 0.0M |
| 2025-04-01 | 5,211.92 | 5,211.92 | 5,211.92 | 5,211.92 | 0.0M |
| 2025-03-31 | 5,138.65 | 5,138.65 | 5,138.65 | 5,138.65 | 0.0M |
| 2025-03-28 | 5,257.56 | 5,257.56 | 5,257.56 | 5,257.56 | 0.0M |
| 2025-03-27 | 5,307.67 | 5,307.67 | 5,307.67 | 5,307.67 | 0.0M |
| 2025-03-26 | 5,342.34 | 5,342.34 | 5,342.34 | 5,342.34 | 0.0M |
| 2025-03-25 | 5,414.99 | 5,414.99 | 5,414.99 | 5,414.99 | 0.0M |
| 2025-03-24 | 5,395.72 | 5,395.72 | 5,395.72 | 5,395.72 | 0.0M |
| 2025-03-21 | 5,365.69 | 5,365.69 | 5,365.69 | 5,365.69 | 0.0M |
| 2025-03-20 | 5,422.40 | 5,422.40 | 5,422.40 | 5,422.40 | 0.0M |
| 2025-03-19 | 5,405.25 | 5,405.25 | 5,405.25 | 5,405.25 | 0.0M |
| 2025-03-18 | 5,350.86 | 5,350.86 | 5,350.86 | 5,350.86 | 0.0M |
| 2025-03-17 | 5,338.43 | 5,338.43 | 5,338.43 | 5,338.43 | 0.0M |
| 2025-03-14 | 5,329.65 | 5,329.65 | 5,329.65 | 5,329.65 | 0.0M |
| 2025-03-13 | 5,219.34 | 5,219.34 | 5,219.34 | 5,219.34 | 0.0M |
| 2025-03-12 | 5,253.75 | 5,253.75 | 5,253.75 | 5,253.75 | 0.0M |
| 2025-03-11 | 5,180.28 | 5,180.28 | 5,180.28 | 5,180.28 | 0.0M |
| 2025-03-10 | 5,263.16 | 5,263.16 | 5,263.16 | 5,263.16 | 0.0M |
| 2025-03-07 | 5,380.45 | 5,380.45 | 5,380.45 | 5,380.45 | 0.0M |
| 2025-03-06 | 5,399.69 | 5,399.69 | 5,399.69 | 5,399.69 | 0.0M |
| 2025-03-05 | 5,451.32 | 5,451.32 | 5,451.32 | 5,451.32 | 0.0M |
| 2025-03-04 | 5,361.88 | 5,361.88 | 5,361.88 | 5,361.88 | 0.0M |
| 2025-03-03 | 5,622.48 | 5,622.48 | 5,622.48 | 5,622.48 | 0.0M |
| 2025-02-28 | 5,568.23 | 5,568.23 | 5,568.23 | 5,568.23 | 0.0M |
| 2025-02-27 | 5,580.81 | 5,580.81 | 5,580.81 | 5,580.81 | 0.0M |
| 2025-02-26 | 5,659.16 | 5,659.16 | 5,659.16 | 5,659.16 | 0.0M |
| 2025-02-25 | 5,575.22 | 5,575.22 | 5,575.22 | 5,575.22 | 0.0M |
| 2025-02-24 | 5,599.70 | 5,599.70 | 5,599.70 | 5,599.70 | 0.0M |
| 2025-02-21 | 5,661.38 | 5,661.38 | 5,661.38 | 5,661.38 | 0.0M |
| 2025-02-20 | 5,668.41 | 5,668.41 | 5,668.41 | 5,668.41 | 0.0M |
| 2025-02-19 | 5,680.93 | 5,680.93 | 5,680.93 | 5,680.93 | 0.0M |
| 2025-02-18 | 5,798.33 | 5,798.33 | 5,798.33 | 5,798.33 | 0.0M |
| 2025-02-17 | 5,785.15 | 5,785.15 | 5,785.15 | 5,785.15 | 0.0M |
| 2025-02-14 | 5,728.99 | 5,728.99 | 5,728.99 | 5,728.99 | 0.0M |
| 2025-02-13 | 5,706.56 | 5,706.56 | 5,706.56 | 5,706.56 | 0.0M |
| 2025-02-12 | 5,624.17 | 5,624.17 | 5,624.17 | 5,624.17 | 0.0M |
| 2025-02-11 | 5,635.88 | 5,635.88 | 5,635.88 | 5,635.88 | 0.0M |
| 2025-02-10 | 5,628.52 | 5,628.52 | 5,628.52 | 5,628.52 | 0.0M |
| 2025-02-07 | 5,589.92 | 5,589.92 | 5,589.92 | 5,589.92 | 0.0M |
| 2025-02-06 | 5,646.98 | 5,646.98 | 5,646.98 | 5,646.98 | 0.0M |
| 2025-02-05 | 5,568.51 | 5,568.51 | 5,568.51 | 5,568.51 | 0.0M |
| 2025-02-04 | 5,535.81 | 5,535.81 | 5,535.81 | 5,535.81 | 0.0M |
| 2025-02-03 | 5,534.13 | 5,534.13 | 5,534.13 | 5,534.13 | 0.0M |
| 2025-01-31 | 5,656.39 | 5,656.39 | 5,656.39 | 5,656.39 | 0.0M |
| 2025-01-30 | 5,645.39 | 5,645.39 | 5,645.39 | 5,645.39 | 0.0M |
| 2025-01-29 | 5,577.45 | 5,577.45 | 5,577.45 | 5,577.45 | 0.0M |
| 2025-01-28 | 5,553.48 | 5,553.48 | 5,553.48 | 5,553.48 | 0.0M |
| 2025-01-27 | 5,554.10 | 5,554.10 | 5,554.10 | 5,554.10 | 0.0M |
| 2025-01-24 | 5,608.77 | 5,608.77 | 5,608.77 | 5,608.77 | 0.0M |
| 2025-01-23 | 5,663.49 | 5,663.49 | 5,663.49 | 5,663.49 | 0.0M |
| 2025-01-22 | 5,560.61 | 5,560.61 | 5,560.61 | 5,560.61 | 0.0M |
| 2025-01-21 | 5,509.77 | 5,509.77 | 5,509.77 | 5,509.77 | 0.0M |
| 2025-01-20 | 5,428.59 | 5,428.59 | 5,428.59 | 5,428.59 | 0.0M |
| 2025-01-17 | 5,450.85 | 5,450.85 | 5,450.85 | 5,450.85 | 0.0M |
| 2025-01-16 | 5,377.15 | 5,377.15 | 5,377.15 | 5,377.15 | 0.0M |
| 2025-01-15 | 5,344.10 | 5,344.10 | 5,344.10 | 5,344.10 | 0.0M |
| 2025-01-14 | 5,167.82 | 5,167.82 | 5,167.82 | 5,167.82 | 0.0M |
| 2025-01-13 | 5,148.83 | 5,148.83 | 5,148.83 | 5,148.83 | 0.0M |
| 2025-01-10 | 5,207.42 | 5,207.42 | 5,207.42 | 5,207.42 | 0.0M |
| 2025-01-09 | 5,237.71 | 5,237.71 | 5,237.71 | 5,237.71 | 0.0M |
| 2025-01-08 | 5,240.99 | 5,240.99 | 5,240.99 | 5,240.99 | 0.0M |
| 2025-01-07 | 5,199.26 | 5,199.26 | 5,199.26 | 5,199.26 | 0.0M |
| 2025-01-03 | 5,170.78 | 5,170.78 | 5,170.78 | 5,170.78 | 0.0M |
| 2025-01-02 | 5,153.48 | 5,153.48 | 5,153.48 | 5,153.48 | 0.0M |