Philadelphia Semiconductor Index (SOX)

SOX
🏛️ アメリカ →
6,315.10
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 6,282.18 6,283.92 6,274.78 6,274.78 0.0K
09:31 6,273.70 6,283.18 6,273.17 6,277.49 0.0K
09:32 6,276.09 6,281.67 6,267.07 6,268.40 0.0K
09:33 6,268.87 6,271.98 6,264.38 6,265.29 0.0K
09:34 6,266.01 6,275.56 6,266.01 6,274.20 0.0K
09:35 6,273.45 6,277.61 6,273.14 6,274.18 0.0K
09:36 6,273.33 6,276.40 6,268.99 6,274.79 0.0K
09:37 6,277.47 6,277.47 6,266.86 6,266.86 0.0K
09:38 6,269.83 6,275.23 6,269.83 6,275.23 0.0K
09:39 6,275.05 6,286.27 6,275.05 6,283.32 0.0K
09:40 6,286.55 6,292.30 6,286.55 6,292.30 0.0K
09:41 6,293.87 6,294.56 6,286.41 6,290.55 0.0K
09:42 6,290.85 6,293.65 6,289.64 6,289.99 0.0K
09:43 6,289.98 6,293.41 6,289.98 6,293.41 0.0K
09:44 6,289.86 6,291.89 6,287.83 6,291.89 0.0K
09:45 6,292.77 6,293.82 6,287.76 6,288.97 0.0K
09:46 6,291.09 6,294.96 6,290.97 6,294.79 0.0K
09:47 6,294.58 6,297.89 6,291.59 6,291.59 0.0K
09:48 6,291.85 6,292.90 6,287.58 6,288.05 0.0K
09:49 6,285.98 6,286.35 6,282.26 6,282.26 0.0K
09:50 6,283.26 6,284.96 6,278.35 6,278.73 0.0K
09:51 6,280.03 6,281.36 6,274.56 6,274.56 0.0K
09:52 6,274.78 6,279.90 6,274.78 6,277.32 0.0K
09:53 6,276.08 6,288.95 6,276.08 6,287.78 0.0K
09:54 6,287.87 6,289.58 6,285.27 6,286.21 0.0K
09:55 6,285.96 6,289.79 6,285.96 6,288.03 0.0K
09:56 6,288.46 6,290.98 6,285.82 6,286.31 0.0K
09:57 6,286.56 6,291.10 6,284.89 6,289.36 0.0K
09:58 6,288.66 6,291.23 6,288.62 6,288.96 0.0K
09:59 6,288.21 6,296.00 6,288.21 6,296.00 0.0K
10:00 6,297.15 6,297.15 6,293.67 6,294.23 0.0K
10:01 6,293.95 6,297.82 6,293.31 6,293.31 0.0K
10:02 6,293.48 6,293.75 6,290.60 6,290.60 0.0K
10:03 6,291.11 6,291.97 6,285.72 6,291.97 0.0K
10:04 6,291.51 6,295.47 6,290.52 6,295.47 0.0K
10:05 6,295.07 6,295.65 6,289.36 6,289.36 0.0K
10:06 6,289.39 6,289.39 6,285.02 6,286.21 0.0K
10:07 6,286.15 6,288.19 6,285.60 6,288.19 0.0K
10:08 6,288.67 6,293.28 6,288.58 6,293.28 0.0K
10:09 6,293.20 6,294.39 6,291.04 6,291.23 0.0K
10:10 6,291.59 6,292.95 6,290.60 6,291.79 0.0K
10:11 6,291.75 6,294.18 6,291.75 6,293.97 0.0K
10:12 6,294.03 6,296.26 6,290.13 6,291.90 0.0K
10:13 6,291.66 6,299.73 6,291.66 6,299.73 0.0K
10:14 6,299.27 6,301.94 6,298.22 6,300.52 0.0K
10:15 6,301.54 6,303.04 6,300.73 6,300.73 0.0K
10:16 6,301.58 6,305.18 6,301.58 6,304.47 0.0K
10:17 6,304.19 6,306.17 6,303.16 6,305.84 0.0K
10:18 6,305.70 6,305.70 6,301.90 6,301.90 0.0K
10:19 6,301.92 6,304.72 6,301.92 6,304.18 0.0K
10:20 6,302.83 6,302.83 6,298.57 6,298.57 0.0K
10:21 6,298.80 6,299.50 6,295.25 6,295.25 0.0K
10:22 6,294.82 6,296.05 6,292.98 6,292.98 0.0K
10:23 6,292.48 6,293.28 6,290.46 6,291.09 0.0K
10:24 6,290.55 6,290.98 6,289.75 6,290.92 0.0K
10:25 6,290.99 6,294.75 6,290.99 6,293.68 0.0K
10:26 6,293.11 6,294.55 6,291.53 6,293.87 0.0K
10:27 6,293.93 6,294.37 6,291.31 6,291.69 0.0K
10:28 6,293.40 6,293.97 6,290.62 6,293.33 0.0K
10:29 6,293.20 6,295.79 6,292.58 6,294.86 0.0K
10:30 6,293.98 6,296.20 6,293.74 6,294.92 0.0K
10:31 6,294.28 6,295.32 6,292.92 6,293.47 0.0K
10:32 6,293.59 6,294.19 6,287.00 6,287.00 0.0K
10:33 6,287.14 6,288.07 6,285.14 6,286.41 0.0K
10:34 6,286.64 6,288.10 6,286.64 6,287.95 0.0K
10:35 6,287.82 6,293.05 6,287.82 6,291.99 0.0K
10:36 6,291.22 6,294.36 6,291.22 6,293.41 0.0K
10:37 6,293.68 6,294.22 6,291.74 6,291.99 0.0K
10:38 6,291.70 6,292.35 6,290.54 6,291.81 0.0K
10:39 6,291.78 6,292.77 6,291.24 6,292.77 0.0K
10:40 6,293.65 6,294.25 6,291.22 6,293.29 0.0K
10:41 6,293.89 6,295.16 6,292.30 6,292.38 0.0K
10:42 6,292.49 6,292.80 6,289.62 6,289.98 0.0K
10:43 6,290.66 6,293.66 6,290.66 6,293.10 0.0K
10:44 6,292.95 6,297.38 6,292.95 6,297.38 0.0K
10:45 6,297.41 6,298.51 6,296.33 6,298.51 0.0K
10:46 6,299.13 6,301.62 6,298.66 6,300.60 0.0K
10:47 6,301.15 6,301.27 6,299.07 6,300.81 0.0K
10:48 6,300.82 6,301.56 6,300.15 6,301.44 0.0K
10:49 6,301.68 6,306.57 6,301.68 6,306.19 0.0K
10:50 6,306.10 6,306.32 6,302.01 6,302.37 0.0K
10:51 6,302.39 6,304.80 6,302.39 6,304.83 0.0K
10:52 6,304.53 6,309.56 6,304.53 6,309.47 0.0K
10:53 6,309.24 6,309.24 6,305.35 6,305.35 0.0K
10:54 6,305.38 6,305.61 6,303.34 6,303.81 0.0K
10:55 6,303.52 6,304.26 6,302.91 6,304.26 0.0K
10:56 6,304.55 6,304.55 6,301.08 6,302.57 0.0K
10:57 6,302.62 6,303.96 6,301.73 6,302.54 0.0K
10:58 6,302.25 6,305.01 6,302.25 6,305.01 0.0K
10:59 6,304.57 6,304.57 6,300.90 6,301.85 0.0K
11:00 6,301.84 6,303.34 6,301.18 6,302.63 0.0K
11:01 6,302.35 6,302.58 6,300.32 6,300.41 0.0K
11:02 6,300.75 6,301.62 6,299.92 6,300.54 0.0K
11:03 6,300.89 6,300.96 6,296.51 6,296.51 0.0K
11:04 6,296.48 6,296.79 6,294.42 6,295.97 0.0K
11:05 6,296.05 6,300.04 6,295.76 6,299.67 0.0K
11:06 6,299.34 6,301.19 6,299.34 6,301.19 0.0K
11:07 6,301.72 6,302.55 6,299.84 6,299.84 0.0K
11:08 6,300.00 6,300.17 6,297.66 6,300.17 0.0K
11:09 6,300.16 6,300.16 6,297.75 6,298.60 0.0K
11:10 6,298.59 6,298.59 6,295.33 6,295.77 0.0K
11:11 6,296.13 6,298.42 6,296.13 6,297.35 0.0K
11:12 6,297.46 6,298.11 6,296.82 6,298.11 0.0K
11:13 6,298.16 6,300.23 6,298.16 6,300.23 0.0K
11:14 6,300.08 6,300.08 6,297.85 6,298.00 0.0K
11:15 6,297.90 6,299.91 6,297.84 6,298.93 0.0K
11:16 6,298.81 6,299.42 6,296.38 6,296.46 0.0K
11:17 6,296.78 6,296.78 6,294.47 6,294.83 0.0K
11:18 6,295.29 6,296.54 6,294.78 6,296.41 0.0K
11:19 6,296.70 6,300.23 6,296.70 6,300.23 0.0K
11:20 6,299.54 6,303.46 6,299.54 6,303.46 0.0K
11:21 6,303.85 6,304.22 6,303.11 6,303.29 0.0K
11:22 6,303.57 6,306.75 6,303.57 6,306.68 0.0K
11:23 6,306.95 6,309.08 6,306.88 6,307.95 0.0K
11:24 6,307.51 6,309.01 6,307.37 6,309.01 0.0K
11:25 6,309.20 6,311.62 6,309.20 6,310.71 0.0K
11:26 6,310.66 6,313.50 6,310.37 6,313.05 0.0K
11:27 6,312.65 6,313.09 6,311.80 6,312.13 0.0K
11:28 6,312.12 6,313.68 6,312.12 6,312.50 0.0K
11:29 6,312.17 6,313.06 6,311.13 6,311.55 0.0K
11:30 6,311.34 6,313.02 6,309.82 6,313.02 0.0K
11:31 6,313.22 6,313.92 6,311.65 6,311.65 0.0K
11:32 6,311.54 6,311.54 6,309.35 6,309.35 0.0K
11:33 6,309.36 6,309.60 6,306.12 6,306.12 0.0K
11:34 6,305.44 6,305.86 6,304.82 6,305.00 0.0K
11:35 6,305.42 6,305.86 6,304.29 6,304.76 0.0K
11:36 6,304.84 6,306.27 6,304.46 6,305.02 0.0K
11:37 6,303.83 6,305.78 6,303.60 6,305.45 0.0K
11:38 6,305.26 6,305.38 6,299.85 6,299.85 0.0K
11:39 6,299.75 6,300.33 6,298.99 6,300.27 0.0K
11:40 6,299.84 6,300.43 6,298.88 6,299.94 0.0K
11:41 6,299.63 6,299.99 6,296.67 6,296.67 0.0K
11:42 6,296.14 6,298.47 6,296.14 6,297.66 0.0K
11:43 6,297.65 6,297.66 6,294.54 6,294.54 0.0K
11:44 6,294.64 6,296.03 6,294.24 6,294.24 0.0K
11:45 6,294.26 6,294.26 6,288.79 6,288.81 0.0K
11:46 6,288.74 6,288.94 6,281.30 6,282.55 0.0K
11:47 6,282.28 6,283.92 6,278.81 6,278.81 0.0K
11:48 6,278.85 6,279.58 6,277.14 6,277.68 0.0K
11:49 6,277.29 6,278.94 6,275.27 6,275.27 0.0K
11:50 6,275.14 6,276.50 6,272.52 6,272.52 0.0K
11:51 6,272.43 6,272.43 6,267.95 6,268.24 0.0K
11:52 6,267.40 6,267.40 6,263.23 6,263.98 0.0K
11:53 6,263.32 6,273.95 6,263.32 6,272.85 0.0K
11:54 6,272.39 6,272.39 6,269.30 6,269.43 0.0K
11:55 6,269.62 6,269.73 6,264.50 6,264.50 0.0K
11:56 6,264.63 6,264.63 6,258.29 6,258.46 0.0K
11:57 6,259.63 6,260.16 6,256.32 6,257.81 0.0K
11:58 6,257.38 6,258.10 6,249.44 6,249.92 0.0K
11:59 6,249.96 6,251.95 6,248.75 6,250.42 0.0K
12:00 6,250.76 6,251.65 6,246.74 6,247.08 0.0K
12:01 6,246.66 6,253.94 6,246.66 6,253.34 0.0K
12:02 6,251.72 6,251.72 6,246.52 6,248.69 0.0K
12:03 6,248.86 6,249.14 6,244.68 6,244.68 0.0K
12:04 6,244.19 6,246.24 6,244.19 6,245.47 0.0K
12:05 6,245.19 6,249.50 6,239.91 6,239.91 0.0K
12:06 6,239.68 6,241.50 6,237.50 6,237.50 0.0K
12:07 6,238.10 6,240.63 6,236.77 6,238.95 0.0K
12:08 6,238.86 6,239.80 6,233.88 6,233.88 0.0K
12:09 6,234.37 6,235.63 6,228.09 6,228.09 0.0K
12:10 6,228.37 6,230.28 6,226.74 6,226.74 0.0K
12:11 6,226.92 6,227.12 6,220.13 6,220.13 0.0K
12:12 6,220.80 6,220.80 6,216.37 6,217.94 0.0K
12:13 6,217.75 6,228.14 6,217.75 6,227.89 0.0K
12:14 6,227.15 6,230.45 6,223.73 6,230.36 0.0K
12:15 6,230.58 6,230.58 6,225.83 6,226.13 0.0K
12:16 6,226.65 6,228.10 6,225.55 6,227.18 0.0K
12:17 6,226.69 6,229.66 6,226.69 6,229.50 0.0K
12:18 6,229.14 6,236.48 6,229.14 6,236.48 0.0K
12:19 6,236.44 6,238.86 6,235.29 6,237.89 0.0K
12:20 6,238.20 6,241.43 6,238.20 6,240.93 0.0K
12:21 6,241.14 6,246.13 6,241.14 6,245.11 0.0K
12:22 6,244.89 6,247.43 6,244.78 6,246.74 0.0K
12:23 6,246.49 6,250.25 6,246.40 6,250.33 0.0K
12:24 6,250.37 6,250.37 6,248.89 6,249.94 0.0K
12:25 6,249.69 6,250.33 6,245.43 6,247.22 0.0K
12:26 6,248.27 6,249.06 6,246.08 6,247.95 0.0K
12:27 6,247.83 6,255.28 6,247.83 6,255.28 0.0K
12:28 6,255.33 6,255.40 6,251.43 6,253.54 0.0K
12:29 6,253.60 6,256.33 6,253.11 6,255.14 0.0K
12:30 6,255.22 6,255.60 6,252.63 6,252.63 0.0K
12:31 6,252.70 6,253.01 6,251.37 6,251.56 0.0K
12:32 6,251.49 6,253.77 6,251.23 6,253.10 0.0K
12:33 6,252.73 6,253.25 6,252.17 6,252.98 0.0K
12:34 6,252.83 6,252.83 6,248.30 6,248.56 0.0K
12:35 6,248.71 6,256.04 6,248.71 6,256.04 0.0K
12:36 6,255.90 6,257.99 6,255.71 6,255.71 0.0K
12:37 6,255.66 6,258.31 6,255.66 6,257.91 0.0K
12:38 6,257.90 6,258.91 6,256.56 6,258.84 0.0K
12:39 6,258.72 6,259.89 6,257.65 6,259.89 0.0K
12:40 6,259.60 6,262.06 6,259.60 6,261.48 0.0K
12:41 6,261.38 6,262.90 6,260.93 6,262.90 0.0K
12:42 6,263.34 6,263.36 6,262.52 6,263.29 0.0K
12:43 6,262.97 6,264.28 6,262.46 6,262.46 0.0K
12:44 6,262.47 6,263.09 6,261.06 6,262.91 0.0K
12:45 6,261.85 6,261.85 6,256.39 6,256.39 0.0K
12:46 6,256.25 6,257.50 6,255.13 6,256.18 0.0K
12:47 6,256.77 6,260.46 6,256.77 6,260.21 0.0K
12:48 6,260.17 6,261.35 6,258.66 6,261.35 0.0K
12:49 6,260.98 6,262.99 6,260.81 6,262.24 0.0K
12:50 6,262.13 6,262.62 6,260.15 6,260.38 0.0K
12:51 6,260.92 6,265.79 6,260.92 6,265.79 0.0K
12:52 6,266.11 6,266.15 6,265.26 6,265.50 0.0K
12:53 6,265.29 6,265.29 6,263.51 6,264.39 0.0K
12:54 6,264.44 6,264.81 6,263.54 6,263.53 0.0K
12:55 6,262.90 6,264.69 6,262.41 6,264.69 0.0K
12:56 6,265.08 6,266.16 6,264.28 6,264.28 0.0K
12:57 6,264.39 6,266.30 6,264.39 6,266.18 0.0K
12:58 6,266.64 6,267.68 6,266.09 6,266.09 0.0K
12:59 6,266.04 6,266.53 6,265.58 6,266.42 0.0K
13:00 6,266.44 6,270.55 6,265.24 6,270.21 0.0K
13:01 6,270.08 6,271.29 6,270.08 6,270.44 0.0K
13:02 6,270.70 6,271.05 6,269.25 6,269.56 0.0K
13:03 6,269.37 6,269.71 6,266.32 6,266.87 0.0K
13:04 6,267.98 6,269.61 6,267.98 6,268.21 0.0K
13:05 6,267.81 6,269.86 6,266.78 6,269.65 0.0K
13:06 6,269.77 6,278.20 6,269.77 6,276.52 0.0K
13:07 6,277.07 6,282.45 6,276.84 6,282.19 0.0K
13:08 6,282.22 6,290.05 6,282.22 6,289.27 0.0K
13:09 6,288.97 6,290.62 6,287.73 6,289.97 0.0K
13:10 6,290.06 6,296.42 6,290.06 6,295.57 0.0K
13:11 6,295.38 6,295.38 6,292.02 6,292.02 0.0K
13:12 6,291.12 6,296.39 6,291.12 6,293.47 0.0K
13:13 6,293.86 6,293.99 6,284.65 6,285.01 0.0K
13:14 6,286.00 6,287.09 6,283.09 6,283.11 0.0K
13:15 6,282.87 6,284.46 6,280.31 6,281.88 0.0K
13:16 6,281.90 6,282.34 6,280.43 6,280.94 0.0K
13:17 6,280.76 6,282.37 6,278.87 6,278.87 0.0K
13:18 6,278.72 6,282.71 6,278.72 6,281.16 0.0K
13:19 6,281.41 6,283.17 6,281.41 6,283.05 0.0K
13:20 6,283.25 6,283.97 6,283.06 6,283.79 0.0K
13:21 6,283.68 6,283.68 6,281.73 6,282.59 0.0K
13:22 6,282.66 6,283.31 6,281.75 6,283.00 0.0K
13:23 6,283.08 6,287.22 6,282.98 6,287.05 0.0K
13:24 6,286.60 6,289.19 6,286.46 6,289.19 0.0K
13:25 6,288.97 6,289.97 6,288.55 6,289.97 0.0K
13:26 6,289.95 6,289.95 6,285.31 6,289.74 0.0K
13:27 6,289.27 6,291.00 6,289.10 6,290.32 0.0K
13:28 6,290.35 6,290.52 6,289.11 6,289.80 0.0K
13:29 6,290.30 6,291.86 6,289.95 6,290.22 0.0K
13:30 6,290.42 6,294.10 6,290.42 6,292.84 0.0K
13:31 6,292.68 6,295.88 6,292.68 6,295.88 0.0K
13:32 6,295.79 6,297.26 6,294.64 6,297.17 0.0K
13:33 6,297.27 6,297.66 6,295.23 6,297.60 0.0K
13:34 6,297.42 6,299.69 6,296.91 6,299.61 0.0K
13:35 6,299.65 6,301.25 6,295.95 6,296.30 0.0K
13:36 6,295.23 6,298.66 6,295.23 6,296.90 0.0K
13:37 6,297.10 6,300.99 6,297.10 6,300.75 0.0K
13:38 6,300.99 6,302.01 6,300.25 6,300.64 0.0K
13:39 6,300.86 6,300.86 6,297.82 6,298.22 0.0K
13:40 6,298.03 6,298.64 6,295.73 6,295.73 0.0K
13:41 6,295.37 6,299.56 6,295.37 6,299.56 0.0K
13:42 6,299.66 6,300.50 6,299.00 6,300.50 0.0K
13:43 6,300.46 6,301.18 6,298.92 6,299.70 0.0K
13:44 6,299.89 6,300.86 6,299.15 6,299.16 0.0K
13:45 6,299.21 6,300.47 6,298.99 6,299.90 0.0K
13:46 6,300.09 6,300.09 6,294.17 6,294.17 0.0K
13:47 6,293.95 6,293.95 6,290.56 6,290.56 0.0K
13:48 6,290.12 6,290.61 6,287.05 6,288.28 0.0K
13:49 6,288.47 6,291.70 6,288.47 6,291.56 0.0K
13:50 6,291.48 6,292.79 6,291.48 6,291.51 0.0K
13:51 6,291.50 6,294.77 6,291.50 6,294.77 0.0K
13:52 6,295.08 6,295.08 6,292.01 6,294.09 0.0K
13:53 6,293.38 6,294.52 6,292.66 6,293.66 0.0K
13:54 6,293.74 6,295.47 6,293.74 6,295.51 0.0K
13:55 6,295.43 6,296.41 6,293.27 6,293.27 0.0K
13:56 6,292.92 6,295.18 6,292.55 6,293.47 0.0K
13:57 6,294.10 6,296.96 6,294.10 6,296.57 0.0K
13:58 6,296.85 6,297.26 6,296.31 6,296.31 0.0K
13:59 6,295.86 6,296.35 6,295.54 6,296.16 0.0K
14:00 6,295.99 6,297.77 6,295.67 6,296.82 0.0K
14:01 6,297.40 6,297.40 6,293.67 6,294.31 0.0K
14:02 6,294.51 6,295.08 6,293.74 6,293.74 0.0K
14:03 6,294.00 6,295.55 6,293.82 6,294.75 0.0K
14:04 6,294.11 6,296.55 6,294.11 6,296.55 0.0K
14:05 6,296.52 6,300.36 6,296.52 6,300.36 0.0K
14:06 6,301.01 6,301.01 6,299.15 6,299.21 0.0K
14:07 6,299.67 6,299.67 6,296.88 6,297.21 0.0K
14:08 6,297.16 6,297.16 6,295.48 6,296.64 0.0K
14:09 6,296.59 6,296.84 6,294.55 6,295.38 0.0K
14:10 6,295.78 6,295.78 6,292.19 6,292.39 0.0K
14:11 6,292.26 6,292.26 6,288.33 6,289.08 0.0K
14:12 6,288.62 6,291.76 6,288.62 6,290.52 0.0K
14:13 6,290.44 6,294.28 6,290.44 6,294.28 0.0K
14:14 6,294.23 6,296.49 6,294.23 6,296.31 0.0K
14:15 6,296.53 6,302.37 6,296.53 6,301.92 0.0K
14:16 6,301.83 6,301.83 6,300.47 6,301.56 0.0K
14:17 6,301.85 6,302.26 6,300.48 6,300.48 0.0K
14:18 6,300.97 6,302.96 6,300.97 6,302.87 0.0K
14:19 6,302.64 6,303.90 6,302.64 6,303.88 0.0K
14:20 6,303.90 6,303.90 6,301.12 6,301.19 0.0K
14:21 6,300.90 6,301.06 6,298.74 6,298.66 0.0K
14:22 6,298.24 6,298.41 6,297.38 6,298.15 0.0K
14:23 6,299.27 6,299.47 6,297.75 6,298.09 0.0K
14:24 6,298.18 6,298.34 6,297.03 6,297.64 0.0K
14:25 6,297.42 6,297.78 6,296.55 6,296.88 0.0K
14:26 6,296.93 6,297.98 6,296.71 6,297.72 0.0K
14:27 6,297.46 6,299.13 6,297.36 6,298.90 0.0K
14:28 6,298.96 6,299.18 6,298.12 6,298.45 0.0K
14:29 6,298.23 6,300.41 6,297.98 6,299.60 0.0K
14:30 6,299.70 6,300.14 6,299.02 6,299.02 0.0K
14:31 6,298.98 6,302.49 6,298.59 6,300.47 0.0K
14:32 6,300.70 6,301.26 6,297.80 6,299.21 0.0K
14:33 6,299.22 6,301.20 6,299.22 6,300.89 0.0K
14:34 6,300.37 6,300.37 6,298.74 6,298.91 0.0K
14:35 6,298.73 6,301.74 6,298.73 6,301.29 0.0K
14:36 6,301.28 6,301.85 6,300.56 6,300.57 0.0K
14:37 6,300.56 6,302.06 6,300.56 6,301.53 0.0K
14:38 6,301.70 6,302.67 6,301.25 6,302.63 0.0K
14:39 6,302.60 6,303.94 6,302.13 6,302.94 0.0K
14:40 6,302.73 6,304.28 6,302.73 6,303.36 0.0K
14:41 6,302.82 6,303.04 6,302.31 6,302.93 0.0K
14:42 6,303.10 6,304.53 6,302.72 6,304.39 0.0K
14:43 6,304.12 6,305.48 6,303.53 6,303.77 0.0K
14:44 6,304.45 6,305.12 6,302.91 6,302.98 0.0K
14:45 6,303.02 6,305.73 6,303.02 6,305.73 0.0K
14:46 6,306.34 6,306.61 6,305.93 6,305.86 0.0K
14:47 6,305.54 6,306.08 6,303.72 6,303.72 0.0K
14:48 6,303.36 6,303.36 6,299.71 6,299.88 0.0K
14:49 6,299.73 6,302.76 6,299.73 6,302.72 0.0K
14:50 6,302.28 6,302.43 6,300.96 6,301.00 0.0K
14:51 6,300.84 6,301.26 6,300.09 6,300.68 0.0K
14:52 6,300.61 6,302.17 6,300.61 6,301.23 0.0K
14:53 6,301.30 6,306.68 6,301.30 6,306.42 0.0K
14:54 6,306.27 6,306.27 6,305.06 6,306.20 0.0K
14:55 6,305.95 6,307.66 6,305.95 6,307.37 0.0K
14:56 6,307.36 6,307.36 6,305.66 6,305.93 0.0K
14:57 6,305.62 6,306.28 6,303.83 6,303.96 0.0K
14:58 6,303.79 6,304.86 6,303.49 6,304.37 0.0K
14:59 6,304.49 6,304.77 6,304.02 6,304.37 0.0K
15:00 6,304.65 6,304.65 6,301.66 6,301.67 0.0K
15:01 6,301.49 6,303.20 6,301.32 6,301.32 0.0K
15:02 6,301.17 6,301.17 6,299.95 6,300.28 0.0K
15:03 6,300.38 6,303.60 6,300.38 6,303.20 0.0K
15:04 6,303.37 6,303.37 6,301.89 6,302.00 0.0K
15:05 6,301.90 6,303.64 6,301.76 6,302.79 0.0K
15:06 6,302.70 6,303.28 6,301.35 6,301.35 0.0K
15:07 6,301.02 6,301.02 6,299.78 6,300.51 0.0K
15:08 6,300.46 6,300.85 6,298.77 6,298.77 0.0K
15:09 6,298.79 6,298.90 6,297.12 6,297.19 0.0K
15:10 6,297.35 6,299.78 6,297.35 6,299.72 0.0K
15:11 6,299.81 6,301.13 6,299.72 6,300.50 0.0K
15:12 6,300.18 6,300.56 6,299.84 6,300.48 0.0K
15:13 6,300.46 6,300.46 6,298.16 6,298.16 0.0K
15:14 6,297.94 6,298.33 6,296.86 6,296.86 0.0K
15:15 6,297.49 6,299.32 6,297.05 6,299.01 0.0K
15:16 6,299.09 6,300.96 6,299.09 6,300.96 0.0K
15:17 6,300.91 6,302.09 6,300.09 6,300.09 0.0K
15:18 6,299.99 6,300.87 6,299.99 6,300.69 0.0K
15:19 6,300.99 6,302.21 6,300.90 6,302.21 0.0K
15:20 6,302.17 6,302.83 6,301.20 6,301.64 0.0K
15:21 6,301.26 6,302.57 6,300.58 6,300.58 0.0K
15:22 6,300.28 6,300.39 6,297.90 6,298.58 0.0K
15:23 6,299.12 6,299.21 6,296.01 6,296.10 0.0K
15:24 6,296.27 6,296.52 6,295.66 6,295.91 0.0K
15:25 6,295.87 6,297.13 6,295.87 6,296.65 0.0K
15:26 6,296.22 6,296.51 6,294.91 6,295.33 0.0K
15:27 6,295.38 6,296.96 6,295.38 6,296.12 0.0K
15:28 6,296.08 6,296.08 6,294.71 6,295.59 0.0K
15:29 6,295.60 6,295.60 6,294.96 6,295.44 0.0K
15:30 6,295.52 6,296.88 6,295.35 6,296.82 0.0K
15:31 6,296.83 6,297.47 6,296.45 6,297.07 0.0K
15:32 6,297.07 6,297.07 6,293.64 6,295.28 0.0K
15:33 6,294.87 6,296.46 6,294.30 6,296.18 0.0K
15:34 6,296.07 6,296.07 6,295.04 6,295.33 0.0K
15:35 6,295.69 6,295.78 6,292.93 6,292.95 0.0K
15:36 6,292.96 6,293.14 6,290.92 6,290.97 0.0K
15:37 6,291.21 6,291.83 6,289.49 6,291.83 0.0K
15:38 6,291.82 6,292.32 6,290.75 6,290.75 0.0K
15:39 6,291.17 6,291.75 6,289.38 6,290.14 0.0K
15:40 6,290.35 6,292.67 6,290.35 6,291.83 0.0K
15:41 6,292.18 6,293.05 6,291.87 6,292.36 0.0K
15:42 6,292.04 6,292.49 6,291.21 6,291.93 0.0K
15:43 6,291.98 6,293.01 6,291.10 6,292.93 0.0K
15:44 6,292.99 6,293.74 6,291.13 6,291.13 0.0K
15:45 6,290.90 6,290.97 6,286.54 6,286.54 0.0K
15:46 6,286.43 6,288.60 6,286.43 6,288.60 0.0K
15:47 6,288.63 6,292.91 6,288.63 6,291.82 0.0K
15:48 6,291.71 6,299.53 6,291.71 6,299.19 0.0K
15:49 6,299.51 6,299.82 6,296.48 6,298.75 0.0K
15:50 6,303.15 6,303.15 6,295.26 6,295.26 0.0K
15:51 6,296.33 6,296.33 6,293.89 6,294.47 0.0K
15:52 6,293.45 6,294.06 6,291.05 6,291.50 0.0K
15:53 6,290.17 6,291.82 6,290.17 6,291.82 0.0K
15:54 6,292.98 6,299.27 6,292.98 6,298.66 0.0K
15:55 6,294.44 6,294.44 6,287.21 6,290.69 0.0K
15:56 6,291.12 6,291.99 6,289.44 6,291.75 0.0K
15:57 6,292.01 6,294.64 6,290.89 6,293.83 0.0K
15:58 6,294.58 6,296.32 6,294.58 6,296.32 0.0K
15:59 6,296.91 6,298.97 6,296.08 6,297.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 6,380.00 6,408.30 6,313.70 6,315.10 0.0M
2025-09-26 6,279.60 6,313.00 6,229.70 6,305.10 0.0M
2025-09-25 6,176.60 6,298.70 6,125.00 6,284.70 0.0M
2025-09-24 6,282.20 6,313.90 6,216.40 6,297.00 0.0M
2025-09-23 6,336.50 6,374.60 6,274.50 6,306.40 0.0M
2025-09-22 6,247.80 6,347.60 6,246.70 6,330.10 0.0M
2025-09-19 6,248.40 6,249.10 6,184.70 6,232.20 0.0M
2025-09-18 6,220.01 6,311.59 6,201.05 6,278.16 0.0M
2025-09-17 6,067.01 6,109.08 5,980.24 6,060.22 0.0M
2025-09-16 6,085.97 6,098.12 6,034.41 6,079.22 0.0M
2025-09-15 5,993.88 6,062.29 5,979.99 6,059.83 0.0M
2025-09-12 6,018.38 6,021.76 5,974.59 6,001.74 0.0M
2025-09-11 6,008.39 6,033.53 5,987.53 5,995.39 0.0M
2025-09-10 5,921.95 5,977.61 5,911.51 5,958.09 0.0M
2025-09-09 5,825.04 5,830.16 5,776.01 5,819.83 0.0M
2025-09-08 5,804.03 5,835.77 5,786.34 5,809.61 0.0M
2025-09-05 5,775.41 5,792.97 5,687.14 5,761.40 0.0M
2025-09-04 5,566.69 5,672.62 5,545.60 5,667.86 0.0M
2025-09-03 5,619.10 5,624.76 5,538.20 5,592.82 0.0M
2025-09-02 5,509.41 5,609.41 5,503.12 5,605.46 0.0M
2025-08-29 5,757.97 5,758.70 5,646.17 5,668.94 0.0M
2025-08-28 5,859.18 5,889.06 5,808.94 5,853.05 0.0M
2025-08-27 5,789.72 5,831.51 5,766.77 5,824.61 0.0M
2025-08-26 5,780.14 5,824.07 5,777.55 5,807.92 0.0M
2025-08-25 5,758.77 5,784.60 5,724.32 5,756.30 0.0M
2025-08-22 5,612.32 5,818.23 5,598.88 5,754.46 0.0M
2025-08-21 5,607.62 5,643.45 5,574.26 5,603.26 0.0M
2025-08-20 5,642.90 5,644.31 5,480.05 5,630.82 0.0M
2025-08-19 5,777.66 5,797.96 5,664.93 5,671.51 0.0M
2025-08-18 5,742.49 5,781.00 5,738.55 5,776.31 0.0M
2025-08-15 5,830.18 5,832.63 5,737.03 5,752.74 0.0M
2025-08-14 5,828.07 5,904.60 5,787.21 5,885.49 0.0M
2025-08-13 5,875.45 5,907.96 5,835.61 5,892.61 0.0M
2025-08-12 5,710.11 5,842.52 5,682.54 5,840.09 0.0M
2025-08-11 5,722.08 5,763.32 5,660.23 5,670.37 0.0M
2025-08-08 5,629.47 5,682.10 5,616.99 5,678.02 0.0M
2025-08-07 5,675.12 5,701.51 5,588.37 5,633.70 0.0M
2025-08-06 5,525.59 5,561.44 5,474.51 5,550.30 0.0M
2025-08-05 5,633.06 5,651.00 5,501.43 5,561.69 0.0M
2025-08-04 5,575.83 5,624.86 5,550.12 5,624.41 0.0M
2025-08-01 5,501.91 5,583.43 5,418.32 5,527.61 0.0M
2025-07-31 5,721.58 5,730.42 5,558.11 5,607.92 0.0M
2025-07-30 5,788.84 5,820.54 5,738.65 5,787.32 0.0M
2025-07-29 5,784.03 5,819.87 5,706.03 5,739.79 0.0M
2025-07-28 5,704.89 5,738.92 5,695.93 5,737.10 0.0M
2025-07-25 5,601.52 5,650.16 5,589.98 5,645.86 0.0M
2025-07-24 5,645.34 5,657.58 5,595.24 5,644.37 0.0M
2025-07-23 5,613.69 5,642.15 5,564.61 5,637.79 0.0M
2025-07-22 5,717.72 5,721.02 5,580.30 5,638.71 0.0M
2025-07-21 5,754.74 5,808.60 5,737.82 5,739.42 0.0M
2025-07-18 5,754.89 5,776.31 5,695.05 5,732.62 0.0M
2025-07-17 5,696.79 5,755.08 5,670.15 5,737.64 0.0M
2025-07-16 5,659.30 5,698.14 5,560.07 5,696.21 0.0M
2025-07-15 5,778.03 5,791.81 5,714.35 5,718.61 0.0M
2025-07-14 5,651.78 5,671.20 5,568.49 5,646.72 0.0M
2025-07-11 5,677.92 5,718.75 5,659.09 5,696.29 0.0M
2025-07-10 5,712.30 5,724.05 5,657.89 5,708.28 0.0M
2025-07-09 5,665.87 5,722.38 5,618.97 5,665.99 0.0M
2025-07-08 5,591.44 5,676.68 5,572.88 5,641.22 0.0M
2025-07-07 5,596.47 5,613.92 5,519.48 5,541.20 0.0M
2025-07-03 5,633.09 5,668.14 5,630.24 5,647.12 0.0M
2025-07-02 5,503.26 5,627.64 5,490.56 5,611.05 0.0M
2025-07-01 5,512.11 5,543.93 5,429.16 5,507.50 0.0M
2025-06-30 5,564.17 5,571.39 5,520.28 5,546.54 0.0M
2025-06-27 5,549.46 5,588.52 5,488.68 5,544.99 0.0M
2025-06-26 5,530.46 5,553.29 5,495.22 5,541.46 0.0M
2025-06-25 5,461.15 5,494.78 5,443.40 5,493.30 0.0M
2025-06-24 5,335.27 5,444.39 5,335.27 5,441.87 0.0M
2025-06-23 5,209.27 5,267.42 5,140.38 5,244.30 0.0M
2025-06-20 5,296.14 5,304.58 5,143.65 5,211.48 0.0M
2025-06-18 5,248.27 5,305.24 5,219.63 5,251.02 0.0M
2025-06-17 5,243.39 5,311.76 5,222.38 5,223.65 0.0M
2025-06-16 5,178.41 5,293.17 5,178.35 5,267.30 0.0M
2025-06-13 5,140.90 5,193.86 5,101.03 5,112.24 0.0M
2025-06-12 5,201.21 5,269.50 5,200.91 5,249.15 0.0M
2025-06-11 5,270.02 5,302.64 5,186.85 5,232.53 0.0M
2025-06-10 5,169.20 5,253.01 5,149.83 5,242.50 0.0M
2025-06-09 5,083.75 5,185.90 5,083.28 5,136.66 0.0M
2025-06-06 5,066.18 5,101.55 5,034.78 5,038.06 0.0M
2025-06-05 5,079.40 5,112.16 4,980.19 5,010.92 0.0M
2025-06-04 5,004.33 5,049.56 4,959.55 5,033.35 0.0M
2025-06-03 4,836.26 4,970.40 4,815.28 4,964.41 0.0M
2025-06-02 4,762.65 4,848.29 4,759.02 4,832.79 0.0M
2025-05-30 4,828.25 4,828.25 4,673.41 4,758.06 0.0M
2025-05-29 4,956.24 4,956.24 4,832.35 4,860.48 0.0M
2025-05-28 4,868.56 4,889.17 4,825.69 4,834.42 0.0M
2025-05-27 4,795.04 4,878.78 4,767.78 4,861.09 0.0M
2025-05-23 4,659.72 4,728.38 4,647.32 4,702.38 0.0M
2025-05-22 4,798.68 4,846.82 4,772.54 4,775.47 0.0M
2025-05-21 4,857.07 4,949.27 4,775.15 4,802.71 0.0M
2025-05-20 4,854.80 4,892.65 4,841.83 4,890.78 0.0M
2025-05-19 4,812.78 4,907.47 4,810.46 4,897.71 0.0M
2025-05-16 4,927.68 4,927.82 4,868.75 4,922.19 0.0M
2025-05-15 4,909.69 4,968.70 4,873.54 4,932.45 0.0M
2025-05-14 4,968.95 4,996.10 4,918.87 4,960.74 0.0M
2025-05-13 4,799.56 4,952.90 4,798.04 4,931.36 0.0M
2025-05-12 4,769.75 4,807.00 4,708.15 4,780.93 0.0M
2025-05-09 4,509.32 4,515.76 4,433.26 4,466.50 0.0M
2025-05-08 4,444.17 4,494.87 4,392.96 4,430.44 0.0M
2025-05-07 4,304.35 4,400.24 4,268.93 4,386.36 0.0M
2025-05-06 4,281.07 4,346.31 4,252.67 4,311.20 0.0M
2025-05-05 4,351.36 4,399.56 4,348.73 4,356.18 0.0M
2025-05-02 4,363.45 4,430.95 4,352.59 4,397.05 0.0M
2025-05-01 4,288.02 4,332.06 4,243.08 4,247.66 0.0M
2025-04-30 4,085.24 4,238.03 4,066.80 4,230.09 0.0M
2025-04-29 4,184.47 4,241.38 4,172.80 4,196.75 0.0M
2025-04-28 4,227.33 4,264.60 4,144.60 4,235.62 0.0M
2025-04-25 4,167.11 4,279.56 4,152.74 4,251.61 0.0M
2025-04-24 4,071.38 4,212.39 4,054.67 4,208.19 0.0M
2025-04-23 4,035.01 4,070.87 3,963.82 3,983.92 0.0M
2025-04-22 3,787.52 3,858.35 3,776.97 3,832.05 0.0M
2025-04-21 3,761.86 3,765.08 3,681.15 3,751.91 0.0M
2025-04-17 3,886.84 3,887.99 3,796.53 3,832.47 0.0M
2025-04-16 3,836.90 3,905.86 3,733.99 3,857.17 0.0M
2025-04-15 4,019.78 4,074.94 4,000.93 4,021.89 0.0M
2025-04-14 4,094.64 4,098.44 3,944.90 4,003.22 0.0M
2025-04-11 3,881.23 4,000.38 3,822.28 3,990.90 0.0M
2025-04-10 4,020.13 4,036.87 3,757.52 3,893.30 0.0M
2025-04-09 3,609.17 4,265.02 3,572.48 4,230.45 0.0M
2025-04-08 3,863.70 3,902.53 3,484.27 3,562.94 0.0M
2025-04-07 3,460.45 3,896.07 3,388.62 3,694.95 0.0M
2025-04-04 3,760.15 3,778.78 3,529.60 3,597.66 0.0M
2025-04-03 4,115.13 4,131.82 3,889.62 3,893.69 0.0M
2025-04-02 4,216.24 4,374.51 4,206.66 4,320.75 0.0M
2025-04-01 4,253.55 4,285.96 4,179.45 4,282.46 0.0M
2025-03-31 4,193.50 4,277.19 4,129.61 4,270.43 0.0M
2025-03-28 4,387.84 4,411.66 4,259.93 4,284.91 0.0M
2025-03-27 4,452.52 4,476.37 4,394.80 4,415.25 0.0M
2025-03-26 4,639.92 4,649.54 4,467.71 4,508.74 0.0M
2025-03-25 4,679.88 4,693.20 4,648.80 4,661.34 0.0M
2025-03-24 4,662.90 4,722.49 4,657.33 4,694.22 0.0M
2025-03-21 4,514.40 4,570.41 4,484.48 4,557.95 0.0M
2025-03-20 4,579.06 4,648.46 4,575.45 4,601.37 0.0M
2025-03-19 4,598.92 4,709.38 4,558.59 4,634.53 0.0M
2025-03-18 4,618.04 4,628.65 4,562.04 4,589.03 0.0M
2025-03-17 4,587.11 4,703.77 4,587.05 4,663.97 0.0M
2025-03-14 4,542.71 4,608.69 4,534.71 4,598.79 0.0M
2025-03-13 4,485.83 4,548.54 4,413.68 4,453.24 0.0M
2025-03-12 4,488.06 4,537.14 4,436.72 4,481.02 0.0M
2025-03-11 4,418.13 4,470.33 4,300.49 4,374.07 0.0M
2025-03-10 4,508.64 4,548.74 4,343.25 4,405.09 0.0M
2025-03-07 4,533.36 4,642.57 4,455.76 4,629.59 0.0M
2025-03-06 4,519.11 4,623.00 4,474.86 4,487.85 0.0M
2025-03-05 4,646.82 4,714.53 4,565.89 4,700.79 0.0M
2025-03-04 4,564.75 4,726.84 4,469.69 4,604.51 0.0M
2025-03-03 4,817.67 4,827.57 4,533.76 4,575.37 0.0M
2025-02-28 4,684.22 4,795.89 4,634.95 4,766.75 0.0M
2025-02-27 5,032.88 5,041.15 4,684.78 4,686.75 0.0M
2025-02-26 4,959.97 5,032.64 4,935.33 4,990.82 0.0M
2025-02-25 4,993.55 5,009.19 4,876.41 4,888.88 0.0M
2025-02-24 5,155.37 5,167.44 4,999.58 5,003.54 0.0M
2025-02-21 5,318.48 5,321.20 5,120.03 5,136.59 0.0M
2025-02-20 5,336.95 5,366.32 5,254.64 5,310.63 0.0M
2025-02-19 5,246.45 5,331.96 5,223.12 5,309.69 0.0M
2025-02-18 5,209.98 5,259.18 5,168.49 5,247.86 0.0M
2025-02-14 5,149.17 5,176.33 5,132.93 5,160.94 0.0M
2025-02-13 5,087.68 5,158.49 5,086.34 5,156.39 0.0M
2025-02-12 5,003.20 5,093.10 4,992.52 5,090.79 0.0M
2025-02-11 5,043.12 5,110.45 5,042.54 5,079.97 0.0M
2025-02-10 5,058.00 5,097.37 5,056.04 5,082.67 0.0M
2025-02-07 5,115.45 5,129.64 4,978.57 5,009.34 0.0M
2025-02-06 5,062.29 5,106.49 5,041.86 5,092.59 0.0M
2025-02-05 4,988.06 5,102.40 4,945.66 5,091.50 0.0M
2025-02-04 4,917.63 4,999.69 4,907.45 4,976.59 0.0M
2025-02-03 4,866.45 4,983.19 4,848.72 4,924.81 0.0M
2025-01-31 5,058.47 5,161.93 5,000.19 5,015.85 0.0M
2025-01-30 4,996.55 5,054.43 4,959.70 5,030.53 0.0M
2025-01-29 4,949.43 4,964.67 4,862.32 4,918.10 0.0M
2025-01-28 4,896.25 4,928.19 4,776.82 4,907.03 0.0M
2025-01-27 5,007.84 5,045.43 4,785.43 4,853.24 0.0M
2025-01-24 5,447.29 5,449.81 5,320.61 5,341.94 0.0M
2025-01-23 5,367.52 5,444.74 5,350.85 5,444.69 0.0M
2025-01-22 5,436.77 5,525.15 5,433.80 5,469.29 0.0M
2025-01-21 5,356.91 5,425.33 5,307.52 5,378.50 0.0M
2025-01-17 5,289.61 5,319.68 5,252.36 5,309.74 0.0M
2025-01-16 5,246.80 5,262.01 5,161.92 5,162.96 0.0M
2025-01-15 5,128.22 5,179.33 5,107.20 5,153.67 0.0M
2025-01-14 5,064.94 5,097.45 4,987.44 5,045.95 0.0M
2025-01-13 4,945.97 5,026.47 4,929.93 5,020.04 0.0M
2025-01-10 5,089.95 5,091.46 5,001.27 5,037.47 0.0M
2025-01-08 5,204.19 5,207.04 5,104.64 5,162.35 0.0M
2025-01-07 5,368.43 5,370.83 5,186.13 5,212.25 0.0M
2025-01-06 5,284.51 5,381.04 5,283.40 5,310.14 0.0M
2025-01-03 5,061.52 5,173.39 5,059.81 5,163.65 0.0M
2025-01-02 5,024.58 5,094.14 4,976.29 5,021.50 0.0M