3,634.33
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 | 3,616.88 | 3,636.15 | 3,613.10 | 3,634.33 | 0.0M |
| 2025-09-25 | 3,616.84 | 3,619.66 | 3,593.20 | 3,611.92 | 0.0M |
| 2025-09-24 | 3,651.11 | 3,651.75 | 3,623.81 | 3,631.20 | 0.0M |
| 2025-09-22 | 3,646.39 | 3,666.27 | 3,639.49 | 3,663.52 | 0.0M |
| 2025-09-19 | 3,643.25 | 3,653.24 | 3,630.62 | 3,649.25 | 0.0M |
| 2025-09-18 | 3,620.43 | 3,645.86 | 3,620.43 | 3,633.43 | 0.0M |
| 2025-09-17 | 3,616.51 | 3,628.17 | 3,587.58 | 3,613.67 | 0.0M |
| 2025-09-16 | 3,625.48 | 3,626.43 | 3,612.18 | 3,616.83 | 0.0M |
| 2025-09-15 | 3,607.97 | 3,624.02 | 3,607.97 | 3,621.18 | 0.0M |
| 2025-09-12 | 3,609.37 | 3,614.08 | 3,603.05 | 3,605.05 | 0.0M |
| 2025-09-11 | 3,587.76 | 3,611.66 | 3,585.74 | 3,609.27 | 0.0M |
| 2025-09-10 | 3,580.48 | 3,591.23 | 3,569.18 | 3,577.60 | 0.0M |
| 2025-09-09 | 3,563.96 | 3,571.27 | 3,552.31 | 3,568.41 | 0.0M |
| 2025-09-08 | 3,559.57 | 3,566.57 | 3,553.69 | 3,560.48 | 0.0M |
| 2025-09-05 | 3,562.37 | 3,578.34 | 3,529.58 | 3,551.17 | 0.0M |
| 2025-09-04 | 3,535.61 | 3,559.91 | 3,528.11 | 3,559.79 | 0.0M |
| 2025-09-03 | 3,528.70 | 3,533.15 | 3,512.79 | 3,529.61 | 0.0M |
| 2025-09-02 | 3,508.99 | 3,514.37 | 3,484.05 | 3,513.92 | 0.0M |
| 2025-08-29 | 3,554.11 | 3,554.11 | 3,528.82 | 3,537.39 | 0.0M |
| 2025-08-28 | 3,549.23 | 3,563.30 | 3,542.02 | 3,560.21 | 0.0M |
| 2025-08-27 | 3,536.14 | 3,550.79 | 3,534.60 | 3,547.40 | 0.0M |
| 2025-08-26 | 3,520.89 | 3,539.59 | 3,518.92 | 3,538.25 | 0.0M |
| 2025-08-25 | 3,535.28 | 3,538.04 | 3,523.18 | 3,523.32 | 0.0M |
| 2025-08-22 | 3,492.43 | 3,546.21 | 3,491.92 | 3,539.13 | 0.0M |
| 2025-08-21 | 3,488.93 | 3,495.28 | 3,473.73 | 3,483.25 | 0.0M |
| 2025-08-20 | 3,502.89 | 3,502.89 | 3,467.31 | 3,496.21 | 0.0M |
| 2025-08-19 | 3,524.97 | 3,530.06 | 3,499.42 | 3,504.97 | 0.0M |
| 2025-08-18 | 3,522.66 | 3,528.93 | 3,520.40 | 3,526.40 | 0.0M |
| 2025-08-15 | 3,540.03 | 3,540.57 | 3,522.20 | 3,525.97 | 0.0M |
| 2025-08-14 | 3,527.75 | 3,538.80 | 3,522.25 | 3,535.30 | 0.0M |
| 2025-08-13 | 3,534.89 | 3,542.41 | 3,524.66 | 3,537.76 | 0.0M |
| 2025-08-12 | 3,496.76 | 3,524.48 | 3,490.17 | 3,524.12 | 0.0M |
| 2025-08-11 | 3,492.23 | 3,501.07 | 3,478.01 | 3,482.68 | 0.0M |
| 2025-08-08 | 3,475.69 | 3,495.37 | 3,475.69 | 3,491.96 | 0.0M |
| 2025-08-07 | 3,488.10 | 3,495.41 | 3,451.85 | 3,468.37 | 0.0M |
| 2025-08-06 | 3,454.18 | 3,474.60 | 3,447.60 | 3,470.85 | 0.0M |
| 2025-08-05 | 3,467.50 | 3,472.38 | 3,440.39 | 3,446.93 | 0.0M |
| 2025-08-04 | 3,430.25 | 3,463.61 | 3,430.25 | 3,463.37 | 0.0M |
| 2025-08-01 | 3,441.52 | 3,441.52 | 3,397.18 | 3,411.98 | 0.0M |
| 2025-07-31 | 3,501.30 | 3,512.02 | 3,462.42 | 3,468.53 | 0.0M |
| 2025-07-30 | 3,490.22 | 3,500.29 | 3,467.32 | 3,481.24 | 0.0M |
| 2025-07-29 | 3,506.02 | 3,510.16 | 3,481.88 | 3,485.33 | 0.0M |
| 2025-07-28 | 3,500.96 | 3,503.93 | 3,489.89 | 3,496.81 | 0.0M |
| 2025-07-25 | 3,485.10 | 3,500.37 | 3,485.02 | 3,496.74 | 0.0M |
| 2025-07-24 | 3,479.08 | 3,491.22 | 3,479.08 | 3,481.50 | 0.0M |
| 2025-07-23 | 3,460.54 | 3,482.07 | 3,459.80 | 3,481.14 | 0.0M |
| 2025-07-22 | 3,454.10 | 3,458.28 | 3,437.74 | 3,454.60 | 0.0M |
| 2025-07-21 | 3,453.90 | 3,468.55 | 3,449.93 | 3,450.69 | 0.0M |
| 2025-07-18 | 3,454.03 | 3,457.88 | 3,441.46 | 3,448.17 | 0.0M |
| 2025-07-17 | 3,427.76 | 3,451.73 | 3,427.76 | 3,447.87 | 0.0M |
| 2025-07-16 | 3,420.29 | 3,430.03 | 3,392.68 | 3,427.58 | 0.0M |
| 2025-07-15 | 3,434.06 | 3,449.11 | 3,414.65 | 3,415.43 | 0.0M |
| 2025-07-14 | 3,422.52 | 3,434.14 | 3,415.51 | 3,431.82 | 0.0M |
| 2025-07-11 | 3,430.74 | 3,430.74 | 3,414.82 | 3,424.64 | 0.0M |
| 2025-07-10 | 3,430.48 | 3,443.43 | 3,421.75 | 3,437.82 | 0.0M |
| 2025-07-09 | 3,417.42 | 3,431.45 | 3,411.53 | 3,429.38 | 0.0M |
| 2025-07-08 | 3,412.43 | 3,417.61 | 3,404.49 | 3,408.34 | 0.0M |
| 2025-07-07 | 3,427.87 | 3,428.33 | 3,394.99 | 3,410.86 | 0.0M |
| 2025-07-03 | 3,420.13 | 3,440.11 | 3,420.13 | 3,437.56 | 0.0M |
| 2025-07-02 | 3,391.15 | 3,408.89 | 3,387.82 | 3,408.89 | 0.0M |
| 2025-07-01 | 3,386.97 | 3,399.25 | 3,380.21 | 3,391.83 | 0.0M |
| 2025-06-30 | 3,385.74 | 3,400.78 | 3,380.46 | 3,395.61 | 0.0M |
| 2025-06-27 | 3,365.47 | 3,386.52 | 3,356.30 | 3,377.83 | 0.0M |
| 2025-06-26 | 3,339.03 | 3,363.61 | 3,339.03 | 3,360.82 | 0.0M |
| 2025-06-25 | 3,310.89 | 3,344.00 | 3,310.89 | 3,332.70 | 0.0M |
| 2025-06-24 | 3,310.89 | 3,340.27 | 3,310.89 | 3,335.16 | 0.0M |
| 2025-06-23 | 3,266.01 | 3,299.32 | 3,252.38 | 3,297.48 | 0.0M |
| 2025-06-20 | 3,283.84 | 3,293.59 | 3,258.53 | 3,266.67 | 0.0M |
| 2025-06-18 | 3,275.66 | 3,293.65 | 3,269.66 | 3,273.81 | 0.0M |
| 2025-06-17 | 3,291.24 | 3,295.15 | 3,269.79 | 3,273.67 | 0.0M |
| 2025-06-16 | 3,282.71 | 3,310.40 | 3,282.71 | 3,301.00 | 0.0M |
| 2025-06-13 | 3,290.99 | 3,297.16 | 3,262.46 | 3,269.67 | 0.0M |
| 2025-06-12 | 3,293.95 | 3,308.21 | 3,285.98 | 3,308.11 | 0.0M |
| 2025-06-11 | 3,311.02 | 3,317.34 | 3,287.14 | 3,297.11 | 0.0M |
| 2025-06-10 | 3,292.26 | 3,307.79 | 3,286.36 | 3,305.86 | 0.0M |
| 2025-06-09 | 3,291.26 | 3,298.02 | 3,283.03 | 3,289.09 | 0.0M |
| 2025-06-06 | 3,271.58 | 3,295.10 | 3,271.58 | 3,286.92 | 0.0M |
| 2025-06-05 | 3,277.13 | 3,285.78 | 3,244.12 | 3,253.75 | 0.0M |
| 2025-06-04 | 3,270.03 | 3,279.81 | 3,266.50 | 3,269.20 | 0.0M |
| 2025-06-03 | 3,249.72 | 3,274.10 | 3,244.73 | 3,268.40 | 0.0M |
| 2025-06-02 | 3,226.99 | 3,248.47 | 3,207.02 | 3,248.19 | 0.0M |
| 2025-05-30 | 3,232.82 | 3,241.15 | 3,198.99 | 3,235.83 | 0.0M |
| 2025-05-29 | 3,246.71 | 3,252.06 | 3,215.30 | 3,235.57 | 0.0M |
| 2025-05-28 | 3,244.29 | 3,251.40 | 3,220.54 | 3,223.72 | 0.0M |
| 2025-05-27 | 3,197.41 | 3,243.53 | 3,197.41 | 3,242.20 | 0.0M |
| 2025-05-23 | 3,170.17 | 3,190.97 | 3,158.59 | 3,177.11 | 0.0M |
| 2025-05-22 | 3,197.51 | 3,217.15 | 3,189.11 | 3,197.95 | 0.0M |
| 2025-05-21 | 3,233.80 | 3,250.14 | 3,191.52 | 3,198.48 | 0.0M |
| 2025-05-20 | 3,254.70 | 3,260.56 | 3,237.20 | 3,253.36 | 0.0M |
| 2025-05-19 | 3,230.07 | 3,267.78 | 3,229.41 | 3,265.88 | 0.0M |
| 2025-05-16 | 3,245.62 | 3,263.60 | 3,235.83 | 3,263.57 | 0.0M |
| 2025-05-15 | 3,221.09 | 3,243.44 | 3,212.27 | 3,239.99 | 0.0M |
| 2025-05-14 | 3,230.73 | 3,236.13 | 3,217.72 | 3,228.30 | 0.0M |
| 2025-05-13 | 3,207.07 | 3,236.54 | 3,204.04 | 3,225.50 | 0.0M |
| 2025-05-12 | 3,181.14 | 3,202.26 | 3,171.24 | 3,201.93 | 0.0M |
| 2025-05-09 | 3,111.26 | 3,118.46 | 3,092.62 | 3,100.62 | 0.0M |
| 2025-05-08 | 3,102.95 | 3,132.96 | 3,087.25 | 3,102.77 | 0.0M |
| 2025-05-07 | 3,072.06 | 3,093.50 | 3,054.16 | 3,081.82 | 0.0M |
| 2025-05-06 | 3,070.31 | 3,091.18 | 3,057.28 | 3,068.78 | 0.0M |
| 2025-05-05 | 3,096.39 | 3,110.73 | 3,083.92 | 3,092.64 | 0.0M |
| 2025-05-02 | 3,091.29 | 3,118.92 | 3,087.83 | 3,111.28 | 0.0M |
| 2025-05-01 | 3,078.73 | 3,094.29 | 3,060.86 | 3,064.26 | 0.0M |
| 2025-04-30 | 3,002.50 | 3,051.90 | 2,971.71 | 3,045.67 | 0.0M |
| 2025-04-29 | 3,012.23 | 3,048.09 | 3,012.23 | 3,042.16 | 0.0M |
| 2025-04-28 | 3,025.05 | 3,037.71 | 2,992.04 | 3,024.31 | 0.0M |
| 2025-04-24 | 2,943.66 | 3,002.70 | 2,939.39 | 3,000.55 | 0.0M |
| 2025-04-23 | 2,938.74 | 2,991.39 | 2,929.30 | 2,939.67 | 0.0M |
| 2025-04-22 | 2,850.04 | 2,902.66 | 2,845.55 | 2,891.18 | 0.0M |
| 2025-04-21 | 2,859.73 | 2,860.89 | 2,789.13 | 2,819.37 | 0.0M |
| 2025-04-17 | 2,894.05 | 2,911.59 | 2,872.71 | 2,887.78 | 0.0M |
| 2025-04-16 | 2,913.56 | 2,930.55 | 2,852.44 | 2,882.23 | 0.0M |
| 2025-04-15 | 2,953.31 | 2,974.25 | 2,939.88 | 2,945.47 | 0.0M |
| 2025-04-14 | 2,969.97 | 2,976.36 | 2,923.74 | 2,949.75 | 0.0M |
| 2025-04-11 | 2,920.36 | 2,934.28 | 2,793.62 | 2,926.05 | 0.0M |
| 2025-04-10 | 2,920.36 | 2,921.69 | 2,793.62 | 2,875.07 | 0.0M |
| 2025-04-09 | 2,712.56 | 2,992.46 | 2,700.78 | 2,980.19 | 0.0M |
| 2025-04-08 | 2,812.91 | 2,875.58 | 2,681.41 | 2,719.99 | 0.0M |
| 2025-04-07 | 2,710.81 | 2,865.01 | 2,640.72 | 2,764.57 | 0.0M |
| 2025-04-04 | 2,903.86 | 2,903.86 | 2,770.18 | 2,772.12 | 0.0M |
| 2025-04-03 | 3,033.54 | 3,033.54 | 2,944.94 | 2,947.81 | 0.0M |
| 2025-04-02 | 3,056.43 | 3,115.11 | 3,045.89 | 3,102.49 | 0.0M |
| 2025-04-01 | 3,059.77 | 3,088.52 | 3,037.50 | 3,079.11 | 0.0M |
| 2025-03-31 | 3,031.27 | 3,074.88 | 2,999.28 | 3,066.42 | 0.0M |
| 2025-03-28 | 3,108.61 | 3,108.79 | 3,046.62 | 3,051.56 | 0.0M |
| 2025-03-27 | 3,119.75 | 3,135.97 | 3,103.00 | 3,113.53 | 0.0M |
| 2025-03-26 | 3,159.52 | 3,165.58 | 3,116.72 | 3,126.27 | 0.0M |
| 2025-03-25 | 3,158.87 | 3,168.69 | 3,153.81 | 3,162.33 | 0.0M |
| 2025-03-24 | 3,124.05 | 3,161.27 | 3,124.05 | 3,158.03 | 0.0M |
| 2025-03-21 | 3,083.29 | 3,102.12 | 3,065.90 | 3,100.55 | 0.0M |
| 2025-03-20 | 3,097.81 | 3,125.18 | 3,084.28 | 3,098.36 | 0.0M |
| 2025-03-19 | 3,078.69 | 3,127.00 | 3,074.99 | 3,105.70 | 0.0M |
| 2025-03-18 | 3,100.09 | 3,100.09 | 3,061.24 | 3,070.69 | 0.0M |
| 2025-03-17 | 3,079.22 | 3,119.68 | 3,077.83 | 3,104.46 | 0.0M |
| 2025-03-14 | 3,030.66 | 3,084.79 | 3,030.66 | 3,081.70 | 0.0M |
| 2025-03-13 | 3,058.15 | 3,058.15 | 3,006.00 | 3,015.68 | 0.0M |
| 2025-03-12 | 3,070.97 | 3,084.51 | 3,031.58 | 3,060.12 | 0.0M |
| 2025-03-11 | 3,062.16 | 3,079.22 | 3,021.25 | 3,044.83 | 0.0M |
| 2025-03-06 | 3,169.44 | 3,179.40 | 3,122.80 | 3,136.91 | 0.0M |
| 2025-03-05 | 3,162.08 | 3,206.39 | 3,142.24 | 3,197.59 | 0.0M |
| 2025-03-04 | 3,186.15 | 3,208.46 | 3,133.04 | 3,160.96 | 0.0M |
| 2025-03-03 | 3,265.58 | 3,277.79 | 3,180.02 | 3,200.45 | 0.0M |
| 2025-02-28 | 3,207.69 | 3,261.45 | 3,196.81 | 3,259.07 | 0.0M |
| 2025-02-27 | 3,266.24 | 3,279.39 | 3,207.72 | 3,208.98 | 0.0M |
| 2025-02-26 | 3,262.59 | 3,289.09 | 3,247.41 | 3,259.42 | 0.0M |
| 2025-02-25 | 3,274.98 | 3,279.63 | 3,232.59 | 3,258.21 | 0.0M |
| 2025-02-24 | 3,298.97 | 3,306.33 | 3,269.90 | 3,274.93 | 0.0M |
| 2025-02-21 | 3,353.94 | 3,355.31 | 3,288.77 | 3,291.60 | 0.0M |
| 2025-02-20 | 3,367.11 | 3,367.11 | 3,335.45 | 3,353.22 | 0.0M |
| 2025-02-19 | 3,359.18 | 3,373.02 | 3,354.15 | 3,370.65 | 0.0M |
| 2025-02-18 | 3,360.99 | 3,365.98 | 3,349.60 | 3,365.96 | 0.0M |
| 2025-02-14 | 3,359.97 | 3,364.19 | 3,353.23 | 3,357.35 | 0.0M |
| 2025-02-13 | 3,328.83 | 3,358.39 | 3,323.88 | 3,357.51 | 0.0M |
| 2025-02-12 | 3,308.37 | 3,328.62 | 3,297.94 | 3,322.56 | 0.0M |
| 2025-02-11 | 3,322.43 | 3,336.06 | 3,320.74 | 3,332.31 | 0.0M |
| 2025-02-10 | 3,323.05 | 3,338.03 | 3,323.05 | 3,334.11 | 0.0M |
| 2025-02-07 | 3,345.51 | 3,353.69 | 3,309.79 | 3,312.80 | 0.0M |
| 2025-02-06 | 3,341.16 | 3,344.05 | 3,323.98 | 3,344.04 | 0.0M |
| 2025-02-05 | 3,308.31 | 3,333.74 | 3,303.76 | 3,333.18 | 0.0M |
| 2025-02-04 | 3,294.85 | 3,321.66 | 3,294.73 | 3,319.31 | 0.0M |
| 2025-02-03 | 3,279.97 | 3,310.77 | 3,256.12 | 3,295.77 | 0.0M |
| 2025-01-31 | 3,349.09 | 3,364.49 | 3,316.19 | 3,320.99 | 0.0M |
| 2025-01-30 | 3,324.69 | 3,346.46 | 3,315.16 | 3,337.62 | 0.0M |
| 2025-01-29 | 3,334.89 | 3,334.89 | 3,303.89 | 3,318.07 | 0.0M |
| 2025-01-28 | 3,309.55 | 3,336.94 | 3,294.08 | 3,332.83 | 0.0M |
| 2025-01-27 | 3,320.77 | 3,321.97 | 3,284.97 | 3,302.77 | 0.0M |
| 2025-01-24 | 3,361.44 | 3,365.16 | 3,344.48 | 3,351.10 | 0.0M |
| 2025-01-23 | 3,341.04 | 3,359.67 | 3,335.86 | 3,359.66 | 0.0M |
| 2025-01-22 | 3,324.33 | 3,350.76 | 3,324.33 | 3,342.76 | 0.0M |
| 2025-01-21 | 3,300.09 | 3,325.76 | 3,300.09 | 3,324.76 | 0.0M |
| 2025-01-17 | 3,287.74 | 3,303.90 | 3,285.09 | 3,293.76 | 0.0M |
| 2025-01-16 | 3,269.97 | 3,275.28 | 3,257.69 | 3,262.09 | 0.0M |
| 2025-01-15 | 3,240.70 | 3,271.70 | 3,240.70 | 3,265.46 | 0.0M |
| 2025-01-14 | 3,213.50 | 3,221.37 | 3,186.73 | 3,207.13 | 0.0M |
| 2025-01-13 | 3,181.09 | 3,201.90 | 3,165.78 | 3,200.80 | 0.0M |
| 2025-01-10 | 3,230.57 | 3,230.57 | 3,184.19 | 3,194.67 | 0.0M |
| 2025-01-08 | 3,238.19 | 3,248.58 | 3,219.99 | 3,244.13 | 0.0M |
| 2025-01-07 | 3,279.46 | 3,288.22 | 3,228.82 | 3,239.08 | 0.0M |
| 2025-01-06 | 3,277.41 | 3,300.35 | 3,267.65 | 3,275.60 | 0.0M |
| 2025-01-03 | 3,226.53 | 3,260.92 | 3,226.53 | 3,257.54 | 0.0M |
| 2025-01-02 | 3,232.61 | 3,251.33 | 3,195.23 | 3,215.76 | 0.0M |