1,913.52
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 | 1,923.30 | 1,928.45 | 1,912.65 | 1,913.52 | 135.3M |
| 2025-09-26 | 1,914.58 | 1,927.52 | 1,909.85 | 1,923.13 | 136.2M |
| 2025-09-25 | 1,920.43 | 1,928.60 | 1,914.58 | 1,914.58 | 127.1M |
| 2025-09-24 | 1,910.57 | 1,922.56 | 1,904.67 | 1,920.55 | 163.3M |
| 2025-09-23 | 1,889.42 | 1,911.74 | 1,889.42 | 1,909.07 | 109.9M |
| 2025-09-22 | 1,896.43 | 1,897.88 | 1,888.43 | 1,889.42 | 114.6M |
| 2025-09-19 | 1,900.23 | 1,908.22 | 1,896.07 | 1,896.32 | 247.0M |
| 2025-09-18 | 1,896.79 | 1,908.85 | 1,895.25 | 1,900.23 | 137.9M |
| 2025-09-17 | 1,903.00 | 1,904.38 | 1,891.41 | 1,896.79 | 134.7M |
| 2025-09-16 | 1,907.84 | 1,909.79 | 1,896.35 | 1,903.02 | 200.9M |
| 2025-09-15 | 1,897.78 | 1,909.97 | 1,896.90 | 1,907.81 | 162.8M |
| 2025-09-12 | 1,896.54 | 1,901.50 | 1,888.53 | 1,897.77 | 157.0M |
| 2025-09-11 | 1,897.66 | 1,906.87 | 1,892.33 | 1,896.55 | 125.2M |
| 2025-09-10 | 1,884.31 | 1,897.35 | 1,882.33 | 1,897.35 | 127.6M |
| 2025-09-09 | 1,875.54 | 1,884.43 | 1,874.64 | 1,884.31 | 103.9M |
| 2025-09-08 | 1,869.02 | 1,881.41 | 1,868.71 | 1,875.54 | 107.3M |
| 2025-09-05 | 1,875.46 | 1,881.26 | 1,869.03 | 1,869.03 | 168.6M |
| 2025-09-04 | 1,863.35 | 1,877.80 | 1,858.02 | 1,875.45 | 101.4M |
| 2025-09-03 | 1,883.31 | 1,884.00 | 1,862.06 | 1,863.10 | 96.6M |
| 2025-09-02 | 1,898.82 | 1,902.20 | 1,875.94 | 1,882.74 | 147.3M |
| 2025-09-01 | 1,897.19 | 1,900.22 | 1,894.49 | 1,898.53 | 92.3M |
| 2025-08-29 | 1,885.32 | 1,902.90 | 1,885.32 | 1,896.43 | 128.6M |
| 2025-08-28 | 1,897.03 | 1,899.73 | 1,883.55 | 1,884.93 | 243.9M |
| 2025-08-27 | 1,909.62 | 1,909.62 | 1,895.01 | 1,896.80 | 106.1M |
| 2025-08-26 | 1,913.80 | 1,914.16 | 1,902.08 | 1,909.27 | 120.7M |
| 2025-08-25 | 1,915.86 | 1,915.91 | 1,904.74 | 1,912.18 | 92.6M |
| 2025-08-22 | 1,907.23 | 1,917.17 | 1,907.23 | 1,915.65 | 161.2M |
| 2025-08-21 | 1,892.71 | 1,908.58 | 1,892.71 | 1,907.24 | 200.3M |
| 2025-08-20 | 1,881.48 | 1,893.12 | 1,874.79 | 1,892.60 | 111.2M |
| 2025-08-19 | 1,878.46 | 1,885.77 | 1,875.55 | 1,881.49 | 121.3M |
| 2025-08-18 | 1,886.11 | 1,886.16 | 1,872.53 | 1,877.99 | 99.8M |
| 2025-08-15 | 1,878.03 | 1,888.38 | 1,874.78 | 1,879.91 | 106.5M |
| 2025-08-14 | 1,873.72 | 1,883.90 | 1,873.72 | 1,877.98 | 141.0M |
| 2025-08-13 | 1,872.16 | 1,877.83 | 1,866.89 | 1,873.71 | 122.2M |
| 2025-08-12 | 1,858.78 | 1,872.34 | 1,858.78 | 1,872.17 | 141.5M |
| 2025-08-11 | 1,872.34 | 1,872.34 | 1,855.79 | 1,858.34 | 93.8M |
| 2025-08-08 | 1,871.84 | 1,885.37 | 1,869.91 | 1,872.39 | 89.9M |
| 2025-08-07 | 1,880.07 | 1,881.08 | 1,865.40 | 1,871.82 | 110.9M |
| 2025-08-06 | 1,876.25 | 1,886.67 | 1,876.25 | 1,880.07 | 112.5M |
| 2025-08-05 | 1,868.52 | 1,883.81 | 1,868.52 | 1,876.25 | 154.0M |
| 2025-08-04 | 1,857.00 | 1,873.30 | 1,857.00 | 1,868.52 | 88.8M |
| 2025-08-01 | 1,880.27 | 1,880.48 | 1,852.88 | 1,857.07 | 166.7M |
| 2025-07-31 | 1,875.84 | 1,882.93 | 1,872.59 | 1,880.27 | 95.4M |
| 2025-07-30 | 1,889.91 | 1,896.51 | 1,869.65 | 1,875.84 | 81.5M |
| 2025-07-29 | 1,878.36 | 1,890.21 | 1,878.36 | 1,889.91 | 109.4M |
| 2025-07-28 | 1,864.32 | 1,879.79 | 1,864.32 | 1,878.33 | 88.1M |
| 2025-07-25 | 1,876.46 | 1,879.45 | 1,862.52 | 1,863.84 | 71.0M |
| 2025-07-24 | 1,864.49 | 1,884.52 | 1,864.49 | 1,876.46 | 89.1M |
| 2025-07-23 | 1,862.59 | 1,873.07 | 1,860.33 | 1,864.32 | 99.8M |
| 2025-07-22 | 1,857.54 | 1,867.51 | 1,857.54 | 1,862.60 | 94.2M |
| 2025-07-21 | 1,870.26 | 1,870.74 | 1,857.56 | 1,857.56 | 82.3M |
| 2025-07-18 | 1,865.41 | 1,874.51 | 1,865.22 | 1,870.28 | 107.1M |
| 2025-07-17 | 1,861.66 | 1,866.58 | 1,857.82 | 1,863.30 | 101.9M |
| 2025-07-16 | 1,874.27 | 1,874.27 | 1,861.36 | 1,861.36 | 110.7M |
| 2025-07-15 | 1,882.07 | 1,883.80 | 1,869.12 | 1,874.06 | 161.0M |
| 2025-07-14 | 1,881.44 | 1,893.77 | 1,872.45 | 1,882.07 | 119.8M |
| 2025-07-11 | 1,882.18 | 1,883.02 | 1,868.12 | 1,881.43 | 132.5M |
| 2025-07-10 | 1,870.37 | 1,884.38 | 1,870.37 | 1,882.12 | 90.4M |
| 2025-07-09 | 1,882.86 | 1,887.90 | 1,870.37 | 1,870.38 | 146.6M |
| 2025-07-08 | 1,879.05 | 1,883.32 | 1,873.15 | 1,882.86 | 110.7M |
| 2025-07-07 | 1,877.81 | 1,880.98 | 1,872.71 | 1,879.09 | 96.7M |
| 2025-07-04 | 1,873.69 | 1,878.81 | 1,865.91 | 1,877.75 | 94.1M |
| 2025-07-03 | 1,860.67 | 1,878.24 | 1,860.65 | 1,873.70 | 130.6M |
| 2025-07-02 | 1,848.18 | 1,863.52 | 1,843.06 | 1,860.67 | 151.0M |
| 2025-07-01 | 1,861.16 | 1,861.65 | 1,848.03 | 1,848.17 | 131.8M |
| 2025-06-30 | 1,847.57 | 1,861.16 | 1,847.57 | 1,861.16 | 150.2M |
| 2025-06-27 | 1,837.55 | 1,852.93 | 1,837.41 | 1,847.57 | 182.0M |
| 2025-06-26 | 1,839.75 | 1,845.00 | 1,832.79 | 1,837.55 | 303.4M |
| 2025-06-25 | 1,846.83 | 1,848.23 | 1,832.21 | 1,839.75 | 195.3M |
| 2025-06-24 | 1,887.94 | 1,889.26 | 1,838.43 | 1,847.03 | 250.5M |
| 2025-06-23 | 1,898.50 | 1,911.08 | 1,886.97 | 1,886.97 | 169.9M |
| 2025-06-20 | 1,901.81 | 1,905.54 | 1,888.54 | 1,898.50 | 241.4M |
| 2025-06-19 | 1,889.88 | 1,901.60 | 1,885.90 | 1,901.60 | 222.3M |
| 2025-06-18 | 1,887.80 | 1,893.15 | 1,884.33 | 1,888.49 | 306.6M |
| 2025-06-17 | 1,880.74 | 1,891.83 | 1,874.48 | 1,887.86 | 404.1M |
| 2025-06-16 | 1,875.11 | 1,893.13 | 1,875.11 | 1,880.73 | 317.8M |
| 2025-06-13 | 1,856.35 | 1,881.60 | 1,856.35 | 1,875.11 | 251.6M |
| 2025-06-12 | 1,847.03 | 1,858.69 | 1,842.28 | 1,856.36 | 314.2M |
| 2025-06-11 | 1,833.85 | 1,849.51 | 1,831.68 | 1,846.96 | 617.2M |
| 2025-06-10 | 1,814.27 | 1,835.73 | 1,814.16 | 1,834.01 | 465.5M |
| 2025-06-06 | 1,810.73 | 1,820.06 | 1,810.73 | 1,814.27 | 156.4M |
| 2025-06-05 | 1,808.70 | 1,821.19 | 1,804.02 | 1,810.86 | 303.4M |
| 2025-06-04 | 1,796.80 | 1,810.42 | 1,796.01 | 1,808.63 | 664.4M |
| 2025-06-03 | 1,796.83 | 1,804.27 | 1,790.34 | 1,796.65 | 393.2M |
| 2025-06-02 | 1,784.08 | 1,803.17 | 1,780.64 | 1,796.47 | 342.5M |
| 2025-05-30 | 1,790.96 | 1,799.33 | 1,784.06 | 1,784.06 | 262.2M |
| 2025-05-28 | 1,801.01 | 1,809.56 | 1,789.28 | 1,789.70 | 212.1M |
| 2025-05-27 | 1,790.30 | 1,804.38 | 1,787.86 | 1,800.07 | 381.9M |
| 2025-05-26 | 1,770.99 | 1,792.90 | 1,770.99 | 1,790.13 | 328.1M |
| 2025-05-23 | 1,768.11 | 1,783.86 | 1,750.10 | 1,770.96 | 238.2M |
| 2025-05-22 | 1,797.28 | 1,797.28 | 1,760.92 | 1,767.13 | 151.7M |
| 2025-05-21 | 1,784.95 | 1,793.94 | 1,784.95 | 1,793.71 | 153.0M |
| 2025-05-20 | 1,780.97 | 1,790.14 | 1,775.57 | 1,784.41 | 126.4M |
| 2025-05-19 | 1,790.61 | 1,790.61 | 1,768.87 | 1,780.76 | 130.4M |
| 2025-05-16 | 1,768.81 | 1,792.40 | 1,768.81 | 1,790.56 | 188.6M |
| 2025-05-15 | 1,760.62 | 1,768.34 | 1,743.97 | 1,768.34 | 238.6M |
| 2025-05-14 | 1,746.47 | 1,758.88 | 1,746.47 | 1,755.09 | 211.6M |
| 2025-05-13 | 1,739.77 | 1,747.69 | 1,734.97 | 1,745.36 | 158.2M |
| 2025-05-12 | 1,725.02 | 1,745.78 | 1,725.02 | 1,739.68 | 348.8M |
| 2025-05-09 | 1,726.82 | 1,735.21 | 1,720.63 | 1,720.94 | 181.4M |
| 2025-05-08 | 1,725.22 | 1,738.64 | 1,722.81 | 1,726.65 | 141.9M |
| 2025-05-07 | 1,722.81 | 1,724.91 | 1,712.41 | 1,723.42 | 114.5M |
| 2025-05-06 | 1,726.01 | 1,731.40 | 1,714.38 | 1,722.43 | 123.4M |
| 2025-05-05 | 1,722.15 | 1,726.43 | 1,708.09 | 1,725.77 | 117.1M |
| 2025-05-02 | 1,699.21 | 1,721.34 | 1,698.94 | 1,721.34 | 139.8M |
| 2025-04-30 | 1,695.51 | 1,700.54 | 1,684.84 | 1,697.42 | 140.0M |
| 2025-04-29 | 1,679.65 | 1,683.70 | 1,666.45 | 1,683.70 | 172.5M |
| 2025-04-28 | 1,665.73 | 1,677.86 | 1,665.73 | 1,677.35 | 175.5M |
| 2025-04-25 | 1,664.97 | 1,676.39 | 1,659.67 | 1,665.45 | 139.4M |
| 2025-04-24 | 1,663.49 | 1,670.77 | 1,656.11 | 1,661.14 | 168.9M |
| 2025-04-23 | 1,649.58 | 1,676.40 | 1,649.58 | 1,663.48 | 112.8M |
| 2025-04-22 | 1,660.79 | 1,661.13 | 1,639.86 | 1,649.21 | 104.0M |
| 2025-04-16 | 1,659.78 | 1,660.79 | 1,641.12 | 1,660.79 | 64.7M |
| 2025-04-15 | 1,647.55 | 1,666.36 | 1,647.55 | 1,660.03 | 98.1M |
| 2025-04-14 | 1,617.00 | 1,652.84 | 1,617.00 | 1,647.55 | 114.4M |
| 2025-04-11 | 1,609.87 | 1,626.66 | 1,596.91 | 1,617.00 | 154.5M |
| 2025-04-10 | 1,564.79 | 1,650.33 | 1,564.79 | 1,609.50 | 177.1M |
| 2025-04-09 | 1,612.19 | 1,612.19 | 1,541.57 | 1,563.79 | 160.5M |
| 2025-04-08 | 1,598.58 | 1,618.83 | 1,576.72 | 1,612.58 | 152.6M |
| 2025-04-07 | 1,606.85 | 1,618.38 | 1,513.86 | 1,598.56 | 238.9M |
| 2025-04-04 | 1,692.10 | 1,692.51 | 1,606.69 | 1,606.85 | 218.5M |
| 2025-04-03 | 1,731.99 | 1,731.99 | 1,684.41 | 1,691.93 | 176.5M |
| 2025-04-02 | 1,752.22 | 1,758.75 | 1,728.95 | 1,732.04 | 86.2M |
| 2025-04-01 | 1,750.01 | 1,762.63 | 1,750.01 | 1,752.23 | 96.9M |
| 2025-03-31 | 1,746.29 | 1,752.42 | 1,728.36 | 1,750.00 | 107.9M |
| 2025-03-28 | 1,766.44 | 1,766.81 | 1,742.92 | 1,746.30 | 137.8M |
| 2025-03-27 | 1,776.29 | 1,776.29 | 1,750.31 | 1,766.49 | 110.4M |
| 2025-03-26 | 1,765.81 | 1,777.77 | 1,761.98 | 1,776.32 | 106.8M |
| 2025-03-25 | 1,757.79 | 1,773.45 | 1,757.77 | 1,762.65 | 97.6M |
| 2025-03-24 | 1,763.35 | 1,771.58 | 1,753.94 | 1,757.79 | 141.0M |
| 2025-03-21 | 1,769.08 | 1,773.70 | 1,756.77 | 1,763.37 | 253.5M |
| 2025-03-20 | 1,771.59 | 1,780.21 | 1,754.49 | 1,766.92 | 127.8M |
| 2025-03-19 | 1,756.79 | 1,771.81 | 1,755.17 | 1,771.40 | 139.6M |
| 2025-03-18 | 1,746.78 | 1,763.45 | 1,746.78 | 1,756.79 | 119.4M |
| 2025-03-17 | 1,723.92 | 1,746.78 | 1,723.92 | 1,746.78 | 112.1M |
| 2025-03-14 | 1,713.61 | 1,724.50 | 1,710.12 | 1,723.84 | 107.1M |
| 2025-03-13 | 1,687.15 | 1,714.58 | 1,686.41 | 1,713.26 | 147.5M |
| 2025-03-12 | 1,692.02 | 1,699.76 | 1,686.87 | 1,687.01 | 171.1M |
| 2025-03-11 | 1,704.79 | 1,709.66 | 1,687.48 | 1,692.02 | 258.0M |
| 2025-03-10 | 1,704.78 | 1,708.58 | 1,697.01 | 1,704.60 | 167.7M |
| 2025-03-07 | 1,684.63 | 1,704.96 | 1,681.19 | 1,704.82 | 139.9M |
| 2025-03-06 | 1,681.73 | 1,697.96 | 1,677.56 | 1,684.29 | 184.4M |
| 2025-03-05 | 1,672.77 | 1,701.52 | 1,672.77 | 1,681.65 | 149.7M |
| 2025-03-04 | 1,726.23 | 1,726.23 | 1,672.74 | 1,672.74 | 238.0M |
| 2025-03-03 | 1,706.74 | 1,734.41 | 1,706.74 | 1,726.19 | 161.6M |
| 2025-02-28 | 1,710.64 | 1,710.64 | 1,697.79 | 1,706.60 | 227.7M |
| 2025-02-27 | 1,718.74 | 1,718.74 | 1,700.94 | 1,710.45 | 237.0M |
| 2025-02-26 | 1,711.03 | 1,719.79 | 1,711.03 | 1,718.82 | 177.2M |
| 2025-02-25 | 1,717.50 | 1,726.52 | 1,711.00 | 1,711.00 | 129.4M |
| 2025-02-24 | 1,720.70 | 1,729.50 | 1,714.82 | 1,717.49 | 162.8M |
| 2025-02-21 | 1,713.94 | 1,728.26 | 1,713.47 | 1,720.21 | 185.2M |
| 2025-02-20 | 1,719.89 | 1,719.89 | 1,707.82 | 1,713.47 | 252.6M |
| 2025-02-19 | 1,708.76 | 1,722.85 | 1,708.58 | 1,719.87 | 325.3M |
| 2025-02-18 | 1,707.25 | 1,712.78 | 1,701.30 | 1,708.56 | 265.2M |
| 2025-02-17 | 1,709.13 | 1,714.12 | 1,701.73 | 1,706.42 | 189.1M |
| 2025-02-14 | 1,699.59 | 1,711.65 | 1,693.33 | 1,705.66 | 258.5M |
| 2025-02-13 | 1,708.14 | 1,708.44 | 1,685.91 | 1,699.59 | 458.6M |
| 2025-02-12 | 1,730.73 | 1,731.38 | 1,701.31 | 1,702.94 | 199.1M |
| 2025-02-11 | 1,706.68 | 1,730.58 | 1,706.49 | 1,730.15 | 129.2M |
| 2025-02-10 | 1,700.86 | 1,716.35 | 1,700.86 | 1,706.60 | 106.6M |
| 2025-02-07 | 1,713.77 | 1,713.78 | 1,696.81 | 1,700.76 | 94.6M |
| 2025-02-06 | 1,719.11 | 1,735.18 | 1,712.88 | 1,713.77 | 118.3M |
| 2025-02-05 | 1,733.56 | 1,743.58 | 1,716.10 | 1,718.96 | 109.2M |
| 2025-02-04 | 1,718.77 | 1,734.78 | 1,712.13 | 1,733.59 | 97.2M |
| 2025-02-03 | 1,736.05 | 1,736.05 | 1,706.26 | 1,718.76 | 121.4M |
| 2025-01-31 | 1,741.09 | 1,742.81 | 1,731.85 | 1,736.73 | 114.3M |
| 2025-01-30 | 1,730.69 | 1,741.01 | 1,729.69 | 1,741.01 | 98.3M |
| 2025-01-29 | 1,715.57 | 1,730.72 | 1,715.57 | 1,730.68 | 94.2M |
| 2025-01-28 | 1,709.43 | 1,724.82 | 1,703.36 | 1,715.57 | 117.3M |
| 2025-01-27 | 1,707.42 | 1,709.43 | 1,698.50 | 1,709.43 | 127.6M |
| 2025-01-24 | 1,726.25 | 1,732.18 | 1,707.43 | 1,707.43 | 119.6M |
| 2025-01-23 | 1,709.21 | 1,726.25 | 1,707.65 | 1,726.25 | 97.9M |
| 2025-01-22 | 1,705.48 | 1,720.58 | 1,705.48 | 1,709.21 | 94.0M |
| 2025-01-21 | 1,714.72 | 1,715.04 | 1,698.50 | 1,705.49 | 156.1M |
| 2025-01-20 | 1,719.61 | 1,721.60 | 1,714.77 | 1,714.77 | 89.5M |
| 2025-01-17 | 1,713.26 | 1,721.82 | 1,713.26 | 1,719.54 | 119.4M |
| 2025-01-16 | 1,722.40 | 1,730.23 | 1,710.59 | 1,713.25 | 112.1M |
| 2025-01-15 | 1,708.99 | 1,722.64 | 1,708.42 | 1,722.38 | 126.4M |
| 2025-01-14 | 1,714.66 | 1,722.12 | 1,707.54 | 1,708.99 | 126.5M |
| 2025-01-13 | 1,714.21 | 1,719.37 | 1,701.82 | 1,714.57 | 185.8M |
| 2025-01-10 | 1,701.99 | 1,720.11 | 1,701.96 | 1,714.20 | 144.6M |
| 2025-01-09 | 1,695.77 | 1,706.61 | 1,694.00 | 1,701.97 | 163.2M |
| 2025-01-08 | 1,701.42 | 1,709.72 | 1,691.42 | 1,695.76 | 145.9M |
| 2025-01-07 | 1,690.69 | 1,701.57 | 1,682.55 | 1,701.43 | 106.6M |
| 2025-01-06 | 1,693.07 | 1,699.59 | 1,682.62 | 1,690.70 | 135.3M |
| 2025-01-03 | 1,686.70 | 1,697.19 | 1,679.86 | 1,693.14 | 114.6M |
| 2025-01-02 | 1,644.81 | 1,689.54 | 1,644.81 | 1,686.71 | 142.6M |