1,378.40
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,376.00 | 1,379.00 | 1,376.00 | 1,378.40 | 0.0M |
| 2025-09-25 | 1,379.40 | 1,381.20 | 1,378.20 | 1,381.20 | 0.0M |
| 2025-09-24 | 1,381.00 | 1,389.40 | 1,381.00 | 1,384.40 | 0.0M |
| 2025-09-23 | 1,384.40 | 1,387.00 | 1,382.80 | 1,383.20 | 0.0M |
| 2025-09-22 | 1,394.60 | 1,394.60 | 1,387.40 | 1,388.20 | 0.0M |
| 2025-09-19 | 1,389.00 | 1,393.60 | 1,389.00 | 1,392.60 | 0.0M |
| 2025-09-18 | 1,395.00 | 1,395.20 | 1,391.80 | 1,392.00 | 0.0M |
| 2025-09-17 | 1,381.60 | 1,386.80 | 1,381.60 | 1,386.80 | 0.0M |
| 2025-09-16 | 1,388.40 | 1,391.00 | 1,378.60 | 1,378.80 | 0.0M |
| 2025-09-15 | 1,394.20 | 1,397.80 | 1,394.20 | 1,394.60 | 0.0M |
| 2025-09-12 | 1,390.60 | 1,393.80 | 1,390.20 | 1,392.40 | 0.0M |
| 2025-09-11 | 1,376.60 | 1,384.40 | 1,374.60 | 1,384.40 | 0.0M |
| 2025-09-10 | 1,381.80 | 1,383.80 | 1,370.80 | 1,370.80 | 0.0M |
| 2025-09-09 | 1,380.60 | 1,382.60 | 1,377.00 | 1,378.20 | 0.0M |
| 2025-09-08 | 1,385.20 | 1,386.20 | 1,379.20 | 1,380.00 | 0.0M |
| 2025-09-05 | 1,387.20 | 1,389.00 | 1,380.20 | 1,380.40 | 0.0M |
| 2025-09-04 | 1,379.60 | 1,383.40 | 1,379.60 | 1,383.40 | 0.0M |
| 2025-09-03 | 1,373.60 | 1,378.60 | 1,372.20 | 1,373.00 | 0.0M |
| 2025-09-02 | 1,372.80 | 1,376.80 | 1,365.80 | 1,366.00 | 0.0M |
| 2025-09-01 | 1,371.20 | 1,376.80 | 1,371.00 | 1,374.40 | 0.0M |
| 2025-08-29 | 1,379.00 | 1,379.00 | 1,370.60 | 1,370.60 | 0.0M |
| 2025-08-28 | 1,385.40 | 1,387.60 | 1,374.20 | 1,375.20 | 0.0M |
| 2025-08-27 | 1,382.20 | 1,388.00 | 1,382.20 | 1,384.80 | 0.0M |
| 2025-08-26 | 1,382.60 | 1,382.60 | 1,374.20 | 1,374.20 | 0.0M |
| 2025-08-25 | 1,379.80 | 1,380.80 | 1,376.60 | 1,379.00 | 0.0M |
| 2025-08-22 | 1,374.40 | 1,381.60 | 1,374.40 | 1,380.20 | 0.0M |
| 2025-08-21 | 1,372.80 | 1,372.80 | 1,364.80 | 1,370.40 | 0.0M |
| 2025-08-20 | 1,372.40 | 1,373.40 | 1,364.60 | 1,367.80 | 0.0M |
| 2025-08-19 | 1,366.00 | 1,375.00 | 1,364.00 | 1,370.80 | 0.0M |
| 2025-08-18 | 1,364.20 | 1,369.20 | 1,364.20 | 1,367.60 | 0.0M |
| 2025-08-15 | 1,374.20 | 1,374.20 | 1,364.20 | 1,366.00 | 0.0M |
| 2025-08-14 | 1,373.00 | 1,376.40 | 1,368.60 | 1,371.40 | 0.0M |
| 2025-08-13 | 1,360.40 | 1,366.20 | 1,360.00 | 1,365.20 | 0.0M |
| 2025-08-12 | 1,355.80 | 1,360.60 | 1,354.80 | 1,358.20 | 0.0M |
| 2025-08-11 | 1,350.60 | 1,355.60 | 1,350.60 | 1,351.60 | 0.0M |
| 2025-08-08 | 1,346.00 | 1,351.40 | 1,344.80 | 1,347.20 | 0.0M |
| 2025-08-07 | 1,341.40 | 1,349.00 | 1,340.20 | 1,340.20 | 0.0M |
| 2025-08-06 | 1,346.60 | 1,346.60 | 1,335.20 | 1,342.80 | 0.0M |
| 2025-08-05 | 1,346.20 | 1,348.80 | 1,340.80 | 1,340.80 | 0.0M |
| 2025-08-04 | 1,328.00 | 1,338.80 | 1,328.00 | 1,338.80 | 0.0M |
| 2025-08-01 | 1,349.60 | 1,349.60 | 1,322.20 | 1,327.40 | 0.0M |
| 2025-07-31 | 1,366.00 | 1,372.40 | 1,360.40 | 1,362.80 | 0.0M |
| 2025-07-30 | 1,360.60 | 1,370.20 | 1,360.40 | 1,364.80 | 0.0M |
| 2025-07-29 | 1,364.40 | 1,367.20 | 1,361.20 | 1,361.60 | 0.0M |
| 2025-07-28 | 1,356.60 | 1,362.00 | 1,356.40 | 1,361.40 | 0.0M |
| 2025-07-25 | 1,346.40 | 1,350.40 | 1,345.40 | 1,346.80 | 0.0M |
| 2025-07-24 | 1,350.20 | 1,352.80 | 1,345.40 | 1,346.40 | 0.0M |
| 2025-07-23 | 1,355.40 | 1,358.60 | 1,353.20 | 1,355.20 | 0.0M |
| 2025-07-22 | 1,345.60 | 1,351.80 | 1,343.40 | 1,345.60 | 0.0M |
| 2025-07-21 | 1,346.20 | 1,350.00 | 1,346.20 | 1,346.40 | 0.0M |
| 2025-07-18 | 1,347.40 | 1,347.40 | 1,340.20 | 1,340.20 | 0.0M |
| 2025-07-17 | 1,342.20 | 1,345.60 | 1,338.20 | 1,344.00 | 0.0M |
| 2025-07-16 | 1,329.60 | 1,342.20 | 1,315.80 | 1,315.80 | 0.0M |
| 2025-07-15 | 1,345.00 | 1,347.20 | 1,341.80 | 1,341.80 | 0.0M |
| 2025-07-14 | 1,340.60 | 1,343.00 | 1,321.20 | 1,343.00 | 0.0M |
| 2025-07-11 | 1,344.60 | 1,344.60 | 1,334.80 | 1,335.20 | 0.0M |
| 2025-07-10 | 1,335.20 | 1,350.40 | 1,335.20 | 1,350.40 | 0.0M |
| 2025-07-09 | 1,337.60 | 1,341.00 | 1,335.60 | 1,337.40 | 0.0M |
| 2025-07-08 | 1,337.60 | 1,341.20 | 1,335.80 | 1,338.40 | 0.0M |
| 2025-07-07 | 1,335.80 | 1,343.00 | 1,335.80 | 1,338.20 | 0.0M |
| 2025-07-04 | 1,341.20 | 1,341.20 | 1,334.00 | 1,335.60 | 0.0M |
| 2025-07-03 | 1,339.40 | 1,345.60 | 1,339.00 | 1,344.80 | 0.0M |
| 2025-07-02 | 1,337.60 | 1,337.80 | 1,333.00 | 1,337.60 | 0.0M |
| 2025-07-01 | 1,318.60 | 1,333.80 | 1,313.40 | 1,332.40 | 0.0M |
| 2025-06-30 | 1,330.00 | 1,330.00 | 1,321.80 | 1,322.60 | 0.0M |
| 2025-06-27 | 1,317.80 | 1,323.40 | 1,316.80 | 1,323.40 | 0.0M |
| 2025-06-26 | 1,307.00 | 1,314.00 | 1,307.00 | 1,313.80 | 0.0M |
| 2025-06-25 | 1,328.40 | 1,330.00 | 1,317.00 | 1,317.00 | 0.0M |
| 2025-06-24 | 1,331.00 | 1,331.80 | 1,322.80 | 1,324.40 | 0.0M |
| 2025-06-23 | 1,311.60 | 1,322.40 | 1,311.60 | 1,316.80 | 0.0M |
| 2025-06-20 | 1,310.00 | 1,322.40 | 1,307.60 | 1,315.00 | 0.0M |
| 2025-06-19 | 1,315.60 | 1,315.60 | 1,307.00 | 1,307.80 | 0.0M |
| 2025-06-18 | 1,318.00 | 1,322.40 | 1,315.40 | 1,320.80 | 0.0M |
| 2025-06-17 | 1,321.60 | 1,322.80 | 1,315.80 | 1,321.20 | 0.0M |
| 2025-06-16 | 1,317.20 | 1,322.80 | 1,313.60 | 1,320.20 | 0.0M |
| 2025-06-13 | 1,306.20 | 1,326.80 | 1,306.20 | 1,320.60 | 0.0M |
| 2025-06-12 | 1,329.00 | 1,329.00 | 1,315.80 | 1,323.40 | 0.0M |
| 2025-06-11 | 1,348.60 | 1,351.00 | 1,341.60 | 1,341.60 | 0.0M |
| 2025-06-10 | 1,343.00 | 1,346.20 | 1,339.40 | 1,346.00 | 0.0M |
| 2025-06-09 | 1,336.80 | 1,341.40 | 1,335.60 | 1,339.20 | 0.0M |
| 2025-06-06 | 1,333.00 | 1,344.20 | 1,331.20 | 1,338.00 | 0.0M |
| 2025-06-05 | 1,339.80 | 1,343.20 | 1,327.20 | 1,337.20 | 0.0M |
| 2025-06-04 | 1,340.00 | 1,346.20 | 1,337.40 | 1,341.00 | 0.0M |
| 2025-06-03 | 1,329.60 | 1,342.60 | 1,329.60 | 1,342.60 | 0.0M |
| 2025-06-02 | 1,330.80 | 1,331.20 | 1,317.60 | 1,325.40 | 0.0M |
| 2025-05-30 | 1,339.40 | 1,345.00 | 1,333.40 | 1,341.60 | 0.0M |
| 2025-05-29 | 1,359.80 | 1,360.20 | 1,335.20 | 1,335.20 | 0.0M |
| 2025-05-28 | 1,346.80 | 1,351.80 | 1,345.40 | 1,349.80 | 0.0M |
| 2025-05-27 | 1,332.60 | 1,343.20 | 1,332.60 | 1,343.20 | 0.0M |
| 2025-05-26 | 1,325.20 | 1,333.60 | 1,325.20 | 1,331.20 | 0.0M |
| 2025-05-23 | 1,332.00 | 1,332.00 | 1,315.40 | 1,322.40 | 0.0M |
| 2025-05-22 | 1,335.80 | 1,339.40 | 1,329.80 | 1,336.40 | 0.0M |
| 2025-05-21 | 1,352.20 | 1,352.20 | 1,343.40 | 1,348.60 | 0.0M |
| 2025-05-20 | 1,361.40 | 1,368.20 | 1,361.40 | 1,365.60 | 0.0M |
| 2025-05-19 | 1,358.00 | 1,359.00 | 1,347.80 | 1,359.00 | 0.0M |
| 2025-05-16 | 1,350.00 | 1,365.40 | 1,350.00 | 1,365.40 | 0.0M |
| 2025-05-15 | 1,337.20 | 1,347.80 | 1,333.80 | 1,347.80 | 0.0M |
| 2025-05-14 | 1,349.00 | 1,349.00 | 1,338.60 | 1,343.60 | 0.0M |
| 2025-05-13 | 1,360.40 | 1,364.00 | 1,353.40 | 1,353.40 | 0.0M |
| 2025-05-12 | 1,349.80 | 1,359.40 | 1,348.40 | 1,357.60 | 0.0M |
| 2025-05-09 | 1,322.60 | 1,324.60 | 1,317.00 | 1,319.60 | 0.0M |
| 2025-05-08 | 1,321.40 | 1,322.80 | 1,311.60 | 1,322.80 | 0.0M |
| 2025-05-07 | 1,309.00 | 1,310.20 | 1,302.80 | 1,306.40 | 0.0M |
| 2025-05-06 | 1,312.00 | 1,312.00 | 1,303.80 | 1,309.60 | 0.0M |
| 2025-05-05 | 1,323.40 | 1,323.40 | 1,309.00 | 1,318.40 | 0.0M |
| 2025-05-02 | 1,313.60 | 1,321.40 | 1,308.20 | 1,316.20 | 0.0M |
| 2025-04-30 | 1,302.00 | 1,307.20 | 1,293.20 | 1,301.60 | 0.0M |
| 2025-04-29 | 1,296.00 | 1,299.00 | 1,289.00 | 1,294.20 | 0.0M |
| 2025-04-28 | 1,303.80 | 1,303.80 | 1,290.40 | 1,290.40 | 0.0M |
| 2025-04-25 | 1,298.60 | 1,300.80 | 1,281.80 | 1,286.80 | 0.0M |
| 2025-04-24 | 1,271.40 | 1,283.40 | 1,266.60 | 1,283.20 | 0.0M |
| 2025-04-23 | 1,271.40 | 1,297.20 | 1,271.40 | 1,277.80 | 0.0M |
| 2025-04-22 | 1,232.60 | 1,249.20 | 1,224.40 | 1,248.20 | 0.0M |
| 2025-04-17 | 1,265.40 | 1,265.40 | 1,252.00 | 1,258.60 | 0.0M |
| 2025-04-16 | 1,269.00 | 1,282.40 | 1,263.60 | 1,273.40 | 0.0M |
| 2025-04-15 | 1,288.20 | 1,296.80 | 1,283.00 | 1,287.40 | 0.0M |
| 2025-04-14 | 1,270.20 | 1,287.80 | 1,269.20 | 1,279.20 | 0.0M |
| 2025-04-11 | 1,268.80 | 1,268.80 | 1,242.00 | 1,244.20 | 0.0M |
| 2025-04-10 | 1,330.00 | 1,330.00 | 1,267.80 | 1,267.80 | 0.0M |
| 2025-04-09 | 1,236.60 | 1,248.20 | 1,217.80 | 1,230.00 | 0.0M |
| 2025-04-08 | 1,284.80 | 1,312.00 | 1,284.80 | 1,295.60 | 0.0M |
| 2025-04-07 | 1,210.40 | 1,288.60 | 1,210.40 | 1,265.80 | 0.0M |
| 2025-04-04 | 1,333.40 | 1,338.40 | 1,297.40 | 1,303.60 | 0.0M |
| 2025-04-03 | 1,345.60 | 1,349.80 | 1,328.00 | 1,342.40 | 0.0M |
| 2025-04-02 | 1,396.40 | 1,396.40 | 1,385.40 | 1,391.80 | 0.0M |
| 2025-04-01 | 1,391.00 | 1,398.80 | 1,384.40 | 1,397.40 | 0.0M |
| 2025-03-31 | 1,374.80 | 1,383.40 | 1,370.00 | 1,383.40 | 0.0M |
| 2025-03-28 | 1,405.00 | 1,412.00 | 1,383.40 | 1,383.40 | 0.0M |
| 2025-03-27 | 1,409.80 | 1,417.00 | 1,404.60 | 1,410.80 | 0.0M |
| 2025-03-26 | 1,413.40 | 1,413.60 | 1,406.80 | 1,407.60 | 0.0M |
| 2025-03-25 | 1,411.40 | 1,411.40 | 1,404.00 | 1,404.00 | 0.0M |
| 2025-03-24 | 1,388.60 | 1,406.80 | 1,388.60 | 1,406.80 | 0.0M |
| 2025-03-21 | 1,380.60 | 1,380.60 | 1,367.80 | 1,379.20 | 0.0M |
| 2025-03-20 | 1,379.60 | 1,391.40 | 1,373.40 | 1,380.20 | 0.0M |
| 2025-03-19 | 1,366.40 | 1,371.20 | 1,363.40 | 1,370.20 | 0.0M |
| 2025-03-18 | 1,370.40 | 1,375.20 | 1,357.40 | 1,358.60 | 0.0M |
| 2025-03-17 | 1,362.80 | 1,372.80 | 1,359.80 | 1,369.40 | 0.0M |
| 2025-03-14 | 1,360.00 | 1,367.40 | 1,356.20 | 1,364.00 | 0.0M |
| 2025-03-13 | 1,369.60 | 1,377.00 | 1,356.80 | 1,356.80 | 0.0M |
| 2025-03-12 | 1,375.60 | 1,388.00 | 1,359.60 | 1,370.80 | 0.0M |
| 2025-03-11 | 1,400.20 | 1,400.20 | 1,372.80 | 1,374.40 | 0.0M |
| 2025-03-10 | 1,417.40 | 1,422.40 | 1,410.00 | 1,414.00 | 0.0M |
| 2025-03-07 | 1,426.00 | 1,427.40 | 1,412.00 | 1,413.20 | 0.0M |
| 2025-03-06 | 1,440.20 | 1,440.20 | 1,426.40 | 1,435.80 | 0.0M |
| 2025-03-05 | 1,454.60 | 1,454.60 | 1,430.40 | 1,433.80 | 0.0M |
| 2025-03-04 | 1,495.60 | 1,495.60 | 1,465.20 | 1,465.20 | 0.0M |
| 2025-03-03 | 1,517.20 | 1,523.40 | 1,509.40 | 1,509.40 | 0.0M |
| 2025-02-28 | 1,506.00 | 1,510.20 | 1,501.20 | 1,506.60 | 0.0M |
| 2025-02-27 | 1,495.20 | 1,513.00 | 1,495.20 | 1,512.40 | 0.0M |
| 2025-02-26 | 1,502.40 | 1,504.20 | 1,498.60 | 1,498.60 | 0.0M |
| 2025-02-25 | 1,500.40 | 1,504.60 | 1,491.00 | 1,491.40 | 0.0M |
| 2025-02-24 | 1,498.80 | 1,507.20 | 1,498.80 | 1,504.40 | 0.0M |
| 2025-02-21 | 1,508.80 | 1,513.80 | 1,503.80 | 1,509.40 | 0.0M |
| 2025-02-20 | 1,519.60 | 1,521.80 | 1,502.00 | 1,502.00 | 0.0M |
| 2025-02-19 | 1,525.60 | 1,525.60 | 1,516.60 | 1,522.60 | 0.0M |
| 2025-02-18 | 1,516.80 | 1,519.00 | 1,512.20 | 1,514.80 | 0.0M |
| 2025-02-17 | 1,515.20 | 1,515.60 | 1,511.00 | 1,514.80 | 0.0M |
| 2025-02-14 | 1,520.20 | 1,520.20 | 1,510.00 | 1,511.20 | 0.0M |
| 2025-02-13 | 1,508.40 | 1,512.60 | 1,504.00 | 1,510.40 | 0.0M |
| 2025-02-12 | 1,519.80 | 1,519.80 | 1,505.20 | 1,505.20 | 0.0M |
| 2025-02-11 | 1,518.40 | 1,518.40 | 1,511.60 | 1,513.60 | 0.0M |
| 2025-02-10 | 1,516.80 | 1,522.00 | 1,512.80 | 1,512.80 | 0.0M |
| 2025-02-07 | 1,513.40 | 1,521.40 | 1,507.00 | 1,514.40 | 0.0M |
| 2025-02-06 | 1,511.00 | 1,515.80 | 1,510.00 | 1,512.20 | 0.0M |
| 2025-02-05 | 1,488.80 | 1,494.80 | 1,487.40 | 1,493.20 | 0.0M |
| 2025-02-04 | 1,506.60 | 1,508.60 | 1,497.60 | 1,501.20 | 0.0M |
| 2025-02-03 | 1,500.20 | 1,512.60 | 1,497.80 | 1,512.60 | 0.0M |
| 2025-01-31 | 1,503.20 | 1,511.80 | 1,503.20 | 1,506.60 | 0.0M |
| 2025-01-30 | 1,494.00 | 1,502.40 | 1,493.00 | 1,495.00 | 0.0M |
| 2025-01-29 | 1,487.00 | 1,494.60 | 1,486.80 | 1,492.20 | 0.0M |
| 2025-01-28 | 1,487.80 | 1,496.00 | 1,485.80 | 1,486.80 | 0.0M |
| 2025-01-27 | 1,459.20 | 1,474.80 | 1,451.80 | 1,474.80 | 0.0M |
| 2025-01-24 | 1,458.20 | 1,458.80 | 1,452.20 | 1,456.20 | 0.0M |
| 2025-01-23 | 1,455.20 | 1,460.20 | 1,455.20 | 1,459.40 | 0.0M |
| 2025-01-22 | 1,462.40 | 1,462.40 | 1,455.40 | 1,459.20 | 0.0M |
| 2025-01-21 | 1,451.00 | 1,469.40 | 1,451.00 | 1,457.20 | 0.0M |
| 2025-01-20 | 1,462.20 | 1,462.20 | 1,444.40 | 1,449.60 | 0.0M |
| 2025-01-17 | 1,456.80 | 1,463.60 | 1,455.80 | 1,461.60 | 0.0M |
| 2025-01-16 | 1,451.80 | 1,452.60 | 1,447.40 | 1,451.00 | 0.0M |
| 2025-01-15 | 1,430.80 | 1,450.20 | 1,430.80 | 1,448.40 | 0.0M |
| 2025-01-14 | 1,444.40 | 1,444.60 | 1,431.80 | 1,432.00 | 0.0M |
| 2025-01-13 | 1,435.40 | 1,442.80 | 1,431.00 | 1,441.40 | 0.0M |
| 2025-01-10 | 1,447.60 | 1,450.20 | 1,436.00 | 1,438.00 | 0.0M |
| 2025-01-09 | 1,447.00 | 1,449.00 | 1,445.40 | 1,448.20 | 0.0M |
| 2025-01-08 | 1,442.80 | 1,449.80 | 1,438.80 | 1,444.20 | 0.0M |
| 2025-01-07 | 1,437.00 | 1,449.00 | 1,435.40 | 1,442.60 | 0.0M |
| 2025-01-06 | 1,452.20 | 1,452.20 | 1,441.00 | 1,448.00 | 0.0M |
| 2025-01-03 | 1,452.00 | 1,452.00 | 1,444.60 | 1,450.40 | 0.0M |
| 2025-01-02 | 1,453.80 | 1,458.60 | 1,448.00 | 1,458.20 | 0.0M |