3,671.00
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 | 3,768.00 | 3,770.00 | 3,659.40 | 3,671.00 | 0.0M |
| 2025-09-26 | 3,720.00 | 3,814.60 | 3,651.10 | 3,747.40 | 0.0M |
| 2025-09-25 | 3,658.67 | 3,731.39 | 3,612.56 | 3,689.98 | 0.0M |
| 2025-09-24 | 3,640.70 | 3,719.95 | 3,600.35 | 3,634.33 | 0.0M |
| 2025-09-23 | 3,681.94 | 3,723.90 | 3,605.13 | 3,674.08 | 0.0M |
| 2025-09-22 | 3,561.71 | 3,711.50 | 3,550.00 | 3,678.00 | 0.0M |
| 2025-09-19 | 3,899.00 | 3,921.94 | 3,500.20 | 3,500.20 | 0.0M |
| 2025-09-18 | 3,889.29 | 3,923.65 | 3,855.40 | 3,875.00 | 0.0M |
| 2025-09-17 | 3,914.41 | 3,992.00 | 3,880.56 | 3,892.00 | 0.0M |
| 2025-09-16 | 3,887.50 | 3,929.98 | 3,875.20 | 3,913.00 | 0.0M |
| 2025-09-15 | 3,938.02 | 3,960.00 | 3,868.21 | 3,884.29 | 0.0M |
| 2025-09-12 | 3,989.88 | 3,992.00 | 3,913.85 | 3,942.79 | 0.0M |
| 2025-09-11 | 3,881.18 | 3,958.57 | 3,868.79 | 3,944.47 | 0.0M |
| 2025-09-10 | 3,903.83 | 3,920.00 | 3,828.76 | 3,878.70 | 0.0M |
| 2025-09-09 | 3,969.00 | 3,970.00 | 3,897.23 | 3,901.00 | 0.0M |
| 2025-09-08 | 3,890.52 | 3,976.06 | 3,875.02 | 3,969.03 | 0.0M |
| 2025-09-05 | 3,988.04 | 3,999.79 | 3,913.85 | 3,941.54 | 0.0M |
| 2025-09-04 | 3,985.00 | 4,028.80 | 3,935.02 | 3,949.78 | 0.0M |
| 2025-09-03 | 3,945.00 | 4,035.65 | 3,929.33 | 4,014.54 | 0.0M |
| 2025-09-02 | 3,958.84 | 3,963.45 | 3,900.02 | 3,950.50 | 0.0M |
| 2025-08-29 | 3,920.00 | 4,038.54 | 3,901.75 | 3,969.20 | 0.0M |
| 2025-08-28 | 3,813.62 | 3,941.11 | 3,729.19 | 3,925.79 | 0.0M |
| 2025-08-27 | 3,739.75 | 3,814.14 | 3,690.02 | 3,775.00 | 0.0M |
| 2025-08-26 | 3,688.37 | 3,747.38 | 3,668.96 | 3,708.69 | 0.0M |
| 2025-08-25 | 3,699.99 | 3,744.56 | 3,660.52 | 3,690.61 | 0.0M |
| 2025-08-22 | 3,600.00 | 3,723.00 | 3,581.92 | 3,685.92 | 0.0M |
| 2025-08-21 | 3,529.50 | 3,610.08 | 3,477.11 | 3,610.08 | 0.0M |
| 2025-08-20 | 3,560.00 | 3,576.99 | 3,512.81 | 3,538.37 | 0.0M |
| 2025-08-19 | 3,588.00 | 3,591.34 | 3,529.51 | 3,544.00 | 0.0M |
| 2025-08-18 | 3,540.00 | 3,584.88 | 3,512.05 | 3,578.18 | 0.0M |
| 2025-08-15 | 3,508.54 | 3,591.94 | 3,504.81 | 3,553.78 | 0.0M |
| 2025-08-14 | 3,550.50 | 3,591.72 | 3,500.00 | 3,510.00 | 0.0M |
| 2025-08-13 | 3,536.67 | 3,591.00 | 3,500.12 | 3,576.02 | 0.0M |
| 2025-08-12 | 3,485.73 | 3,556.78 | 3,475.25 | 3,541.71 | 0.0M |
| 2025-08-11 | 3,526.00 | 3,547.01 | 3,477.09 | 3,477.09 | 0.0M |
| 2025-08-08 | 3,515.99 | 3,548.78 | 3,487.73 | 3,526.09 | 0.0M |
| 2025-08-07 | 3,494.99 | 3,535.00 | 3,489.98 | 3,517.62 | 0.0M |
| 2025-08-06 | 3,498.00 | 3,538.35 | 3,450.00 | 3,488.20 | 0.0M |
| 2025-08-05 | 3,380.00 | 3,494.44 | 3,340.01 | 3,483.00 | 0.0M |
| 2025-08-04 | 3,181.31 | 3,398.00 | 3,165.02 | 3,379.99 | 0.0M |
| 2025-08-01 | 3,188.60 | 3,229.00 | 3,157.46 | 3,168.58 | 0.0M |
| 2025-07-31 | 3,249.49 | 3,260.50 | 3,156.95 | 3,167.18 | 0.0M |
| 2025-07-30 | 3,135.00 | 3,262.21 | 3,117.36 | 3,220.43 | 0.0M |
| 2025-07-29 | 3,101.10 | 3,185.76 | 3,100.50 | 3,185.76 | 0.0M |
| 2025-07-28 | 3,132.00 | 3,150.00 | 3,094.44 | 3,127.33 | 0.0M |
| 2025-07-25 | 3,108.38 | 3,150.44 | 3,081.22 | 3,128.11 | 0.0M |
| 2025-07-24 | 3,143.00 | 3,148.17 | 3,091.47 | 3,108.38 | 0.0M |
| 2025-07-23 | 3,055.86 | 3,128.19 | 3,055.86 | 3,097.51 | 0.0M |
| 2025-07-22 | 3,027.11 | 3,085.09 | 2,990.00 | 3,054.42 | 0.0M |
| 2025-07-21 | 3,055.43 | 3,102.56 | 3,022.91 | 3,030.20 | 0.0M |
| 2025-07-18 | 3,074.99 | 3,099.70 | 3,039.10 | 3,062.57 | 0.0M |
| 2025-07-17 | 3,027.02 | 3,100.00 | 3,022.32 | 3,081.94 | 0.0M |
| 2025-07-16 | 3,019.00 | 3,050.00 | 3,000.46 | 3,043.01 | 0.0M |
| 2025-07-15 | 3,029.40 | 3,050.15 | 3,004.27 | 3,030.02 | 0.0M |
| 2025-07-14 | 3,026.30 | 3,049.50 | 3,005.41 | 3,024.80 | 0.0M |
| 2025-07-11 | 3,037.00 | 3,050.00 | 2,999.06 | 3,025.85 | 0.0M |
| 2025-07-10 | 3,020.00 | 3,069.94 | 2,990.49 | 3,012.01 | 0.0M |
| 2025-07-09 | 2,972.95 | 3,025.00 | 2,953.02 | 3,023.67 | 0.0M |
| 2025-07-08 | 3,004.00 | 3,033.68 | 2,956.64 | 2,959.70 | 0.0M |
| 2025-07-07 | 3,000.00 | 3,034.30 | 2,970.06 | 3,012.87 | 0.0M |
| 2025-07-03 | 3,003.07 | 3,039.00 | 2,995.00 | 3,013.06 | 0.0M |
| 2025-07-02 | 2,920.31 | 3,032.68 | 2,900.60 | 3,016.63 | 0.0M |
| 2025-07-01 | 2,853.56 | 2,973.00 | 2,811.99 | 2,915.52 | 0.0M |
| 2025-06-30 | 2,818.10 | 2,892.92 | 2,740.00 | 2,861.20 | 0.0M |
| 2025-06-27 | 2,901.00 | 2,925.38 | 2,744.89 | 2,843.29 | 0.0M |
| 2025-06-26 | 2,873.29 | 2,989.54 | 2,873.29 | 2,911.09 | 0.0M |
| 2025-06-25 | 2,884.83 | 2,938.75 | 2,865.65 | 2,865.68 | 0.0M |
| 2025-06-24 | 2,867.64 | 2,923.25 | 2,860.22 | 2,905.25 | 0.0M |
| 2025-06-23 | 2,827.32 | 2,903.06 | 2,795.77 | 2,850.63 | 0.0M |
| 2025-06-20 | 2,789.87 | 2,833.16 | 2,760.83 | 2,828.67 | 0.0M |
| 2025-06-18 | 2,706.69 | 2,801.00 | 2,706.69 | 2,790.08 | 0.0M |
| 2025-06-17 | 2,707.30 | 2,756.70 | 2,697.00 | 2,706.69 | 0.0M |
| 2025-06-16 | 2,698.00 | 2,740.63 | 2,697.00 | 2,720.10 | 0.0M |
| 2025-06-13 | 2,738.10 | 2,770.62 | 2,698.93 | 2,698.93 | 0.0M |
| 2025-06-12 | 2,707.62 | 2,759.02 | 2,700.03 | 2,749.00 | 0.0M |
| 2025-06-11 | 2,763.00 | 2,769.49 | 2,700.56 | 2,711.24 | 0.0M |
| 2025-06-10 | 2,711.58 | 2,756.02 | 2,697.77 | 2,725.73 | 0.0M |
| 2025-06-09 | 2,774.92 | 2,806.27 | 2,694.00 | 2,705.14 | 0.0M |
| 2025-06-06 | 2,799.00 | 2,822.45 | 2,760.00 | 2,776.04 | 0.0M |
| 2025-06-05 | 2,738.00 | 2,795.61 | 2,728.00 | 2,768.24 | 0.0M |
| 2025-06-04 | 2,785.00 | 2,813.32 | 2,729.60 | 2,729.60 | 0.0M |
| 2025-06-03 | 2,753.00 | 2,816.00 | 2,728.01 | 2,740.99 | 0.0M |
| 2025-06-02 | 2,688.01 | 2,775.46 | 2,680.96 | 2,754.05 | 0.0M |
| 2025-05-30 | 2,730.00 | 2,753.16 | 2,677.18 | 2,677.18 | 0.0M |
| 2025-05-29 | 2,651.38 | 2,723.69 | 2,640.00 | 2,704.46 | 0.0M |
| 2025-05-28 | 2,656.00 | 2,688.79 | 2,645.00 | 2,660.86 | 0.0M |
| 2025-05-27 | 2,588.41 | 2,678.90 | 2,580.00 | 2,644.25 | 0.0M |
| 2025-05-23 | 2,590.00 | 2,647.41 | 2,561.63 | 2,566.00 | 0.0M |
| 2025-05-22 | 2,514.40 | 2,612.00 | 2,467.00 | 2,595.00 | 0.0M |
| 2025-05-21 | 2,490.00 | 2,502.00 | 2,446.37 | 2,459.69 | 0.0M |
| 2025-05-20 | 2,500.00 | 2,515.45 | 2,473.00 | 2,473.00 | 0.0M |
| 2025-05-19 | 2,453.00 | 2,508.58 | 2,437.00 | 2,508.57 | 0.0M |
| 2025-05-16 | 2,489.00 | 2,514.89 | 2,460.00 | 2,474.82 | 0.0M |
| 2025-05-15 | 2,503.00 | 2,517.00 | 2,470.00 | 2,497.96 | 0.0M |
| 2025-05-14 | 2,520.20 | 2,538.00 | 2,484.01 | 2,513.19 | 0.0M |
| 2025-05-13 | 2,500.00 | 2,536.05 | 2,481.31 | 2,536.05 | 0.0M |
| 2025-05-12 | 2,537.99 | 2,543.52 | 2,499.98 | 2,499.98 | 0.0M |
| 2025-05-09 | 2,525.00 | 2,546.17 | 2,506.31 | 2,510.00 | 0.0M |
| 2025-05-08 | 2,521.00 | 2,546.18 | 2,500.01 | 2,531.43 | 0.0M |
| 2025-05-07 | 2,527.87 | 2,544.00 | 2,506.10 | 2,515.11 | 0.0M |
| 2025-05-06 | 2,565.41 | 2,576.97 | 2,519.10 | 2,528.49 | 0.0M |
| 2025-05-05 | 2,603.12 | 2,610.99 | 2,548.52 | 2,564.50 | 0.0M |
| 2025-05-02 | 2,584.39 | 2,610.00 | 2,582.00 | 2,592.10 | 0.0M |
| 2025-05-01 | 2,558.00 | 2,592.00 | 2,542.25 | 2,571.13 | 0.0M |
| 2025-04-30 | 2,565.64 | 2,600.00 | 2,516.25 | 2,585.98 | 0.0M |
| 2025-04-29 | 2,485.01 | 2,613.40 | 2,485.01 | 2,567.93 | 0.0M |
| 2025-04-28 | 2,578.00 | 2,612.41 | 2,511.00 | 2,511.00 | 0.0M |
| 2025-04-25 | 2,621.73 | 2,643.00 | 2,578.03 | 2,578.03 | 0.0M |
| 2025-04-24 | 2,564.49 | 2,642.99 | 2,553.00 | 2,628.02 | 0.0M |
| 2025-04-23 | 2,577.85 | 2,597.81 | 2,530.02 | 2,574.79 | 0.0M |
| 2025-04-22 | 2,600.00 | 2,604.01 | 2,511.43 | 2,554.12 | 0.0M |
| 2025-04-21 | 2,556.00 | 2,599.00 | 2,551.19 | 2,555.00 | 0.0M |
| 2025-04-17 | 2,582.36 | 2,612.82 | 2,545.02 | 2,556.50 | 0.0M |
| 2025-04-16 | 2,595.36 | 2,629.00 | 2,568.66 | 2,582.00 | 0.0M |
| 2025-04-15 | 2,584.00 | 2,629.00 | 2,562.46 | 2,610.22 | 0.0M |
| 2025-04-14 | 2,569.70 | 2,628.99 | 2,519.00 | 2,608.00 | 0.0M |
| 2025-04-11 | 2,572.28 | 2,625.93 | 2,531.01 | 2,540.97 | 0.0M |
| 2025-04-10 | 2,568.00 | 2,629.99 | 2,520.00 | 2,573.74 | 0.0M |
| 2025-04-09 | 2,523.95 | 2,633.67 | 2,498.74 | 2,568.99 | 0.0M |
| 2025-04-08 | 2,590.95 | 2,646.00 | 2,500.00 | 2,522.06 | 0.0M |
| 2025-04-07 | 2,596.72 | 2,643.13 | 2,500.00 | 2,530.60 | 0.0M |
| 2025-04-04 | 2,669.00 | 2,699.91 | 2,574.00 | 2,596.72 | 0.0M |
| 2025-04-03 | 2,699.26 | 2,769.64 | 2,687.44 | 2,715.35 | 0.0M |
| 2025-04-02 | 2,752.97 | 2,791.72 | 2,725.89 | 2,742.00 | 0.0M |
| 2025-04-01 | 2,685.05 | 2,768.49 | 2,674.00 | 2,767.99 | 0.0M |
| 2025-03-31 | 2,704.86 | 2,724.99 | 2,673.48 | 2,697.12 | 0.0M |
| 2025-03-28 | 2,665.80 | 2,743.52 | 2,634.75 | 2,711.29 | 0.0M |
| 2025-03-27 | 2,636.54 | 2,685.80 | 2,576.00 | 2,665.81 | 0.0M |
| 2025-03-26 | 2,655.50 | 2,683.27 | 2,626.01 | 2,637.80 | 0.0M |
| 2025-03-25 | 2,675.00 | 2,714.63 | 2,650.00 | 2,650.00 | 0.0M |
| 2025-03-24 | 2,732.55 | 2,750.00 | 2,651.00 | 2,672.63 | 0.0M |
| 2025-03-21 | 2,710.77 | 2,740.00 | 2,681.00 | 2,715.96 | 0.0M |
| 2025-03-20 | 2,693.81 | 2,741.61 | 2,681.99 | 2,711.47 | 0.0M |
| 2025-03-19 | 2,700.00 | 2,735.69 | 2,680.05 | 2,712.49 | 0.0M |
| 2025-03-18 | 2,722.33 | 2,735.90 | 2,687.93 | 2,698.00 | 0.0M |
| 2025-03-17 | 2,698.54 | 2,768.18 | 2,674.47 | 2,719.86 | 0.0M |
| 2025-03-14 | 2,688.48 | 2,765.00 | 2,656.01 | 2,688.80 | 0.0M |
| 2025-03-13 | 2,669.44 | 2,700.00 | 2,628.25 | 2,661.25 | 0.0M |
| 2025-03-12 | 2,670.00 | 2,718.22 | 2,664.70 | 2,689.80 | 0.0M |
| 2025-03-11 | 2,781.49 | 2,825.94 | 2,676.65 | 2,684.11 | 0.0M |
| 2025-03-10 | 2,975.00 | 2,982.99 | 2,764.00 | 2,767.58 | 0.0M |
| 2025-03-07 | 2,734.24 | 2,978.46 | 2,723.76 | 2,976.63 | 0.0M |
| 2025-03-06 | 2,690.00 | 2,749.68 | 2,673.48 | 2,734.24 | 0.0M |
| 2025-03-05 | 2,688.17 | 2,735.69 | 2,559.76 | 2,703.00 | 0.0M |
| 2025-03-04 | 2,762.17 | 2,836.90 | 2,692.26 | 2,699.00 | 0.0M |
| 2025-03-03 | 2,802.01 | 2,805.67 | 2,734.42 | 2,766.99 | 0.0M |
| 2025-02-28 | 2,797.82 | 2,839.52 | 2,725.89 | 2,802.11 | 0.0M |
| 2025-02-27 | 2,830.01 | 2,870.00 | 2,796.39 | 2,808.12 | 0.0M |
| 2025-02-26 | 2,903.00 | 2,927.82 | 2,831.07 | 2,835.18 | 0.0M |
| 2025-02-25 | 2,897.00 | 2,927.59 | 2,829.91 | 2,908.63 | 0.0M |
| 2025-02-24 | 2,873.00 | 2,942.00 | 2,867.63 | 2,877.22 | 0.0M |
| 2025-02-21 | 2,929.32 | 2,982.93 | 2,855.64 | 2,872.21 | 0.0M |
| 2025-02-20 | 2,985.70 | 3,014.43 | 2,896.16 | 2,915.55 | 0.0M |
| 2025-02-19 | 2,907.00 | 3,009.81 | 2,865.66 | 2,992.67 | 0.0M |
| 2025-02-18 | 2,934.00 | 2,986.05 | 2,849.38 | 2,890.51 | 0.0M |
| 2025-02-14 | 2,690.33 | 2,930.00 | 2,641.00 | 2,927.00 | 0.0M |
| 2025-02-13 | 2,642.32 | 2,678.00 | 2,603.60 | 2,614.97 | 0.0M |
| 2025-02-12 | 2,578.00 | 2,662.45 | 2,562.00 | 2,662.45 | 0.0M |
| 2025-02-11 | 2,571.24 | 2,620.00 | 2,570.91 | 2,598.57 | 0.0M |
| 2025-02-10 | 2,529.99 | 2,601.00 | 2,522.00 | 2,571.24 | 0.0M |
| 2025-02-07 | 2,503.86 | 2,534.03 | 2,482.00 | 2,529.09 | 0.0M |
| 2025-02-06 | 2,497.00 | 2,518.66 | 2,451.00 | 2,495.27 | 0.0M |
| 2025-02-05 | 2,452.00 | 2,491.00 | 2,444.10 | 2,488.36 | 0.0M |
| 2025-02-04 | 2,427.14 | 2,469.98 | 2,400.31 | 2,467.38 | 0.0M |
| 2025-02-03 | 2,436.40 | 2,449.10 | 2,403.48 | 2,447.26 | 0.0M |
| 2025-01-31 | 2,433.00 | 2,449.00 | 2,406.00 | 2,438.34 | 0.0M |
| 2025-01-30 | 2,493.91 | 2,505.00 | 2,420.66 | 2,445.76 | 0.0M |
| 2025-01-29 | 2,431.51 | 2,491.11 | 2,430.01 | 2,484.90 | 0.0M |
| 2025-01-28 | 2,509.81 | 2,516.00 | 2,435.59 | 2,445.71 | 0.0M |
| 2025-01-27 | 2,517.76 | 2,535.77 | 2,498.78 | 2,509.61 | 0.0M |
| 2025-01-24 | 2,467.00 | 2,514.92 | 2,440.13 | 2,509.96 | 0.0M |
| 2025-01-23 | 2,451.56 | 2,480.25 | 2,440.00 | 2,467.17 | 0.0M |
| 2025-01-22 | 2,460.00 | 2,472.65 | 2,436.45 | 2,461.96 | 0.0M |
| 2025-01-21 | 2,482.00 | 2,499.69 | 2,450.00 | 2,455.26 | 0.0M |
| 2025-01-17 | 2,452.63 | 2,499.88 | 2,444.40 | 2,474.54 | 0.0M |
| 2025-01-16 | 2,446.00 | 2,473.62 | 2,440.01 | 2,462.53 | 0.0M |
| 2025-01-15 | 2,465.19 | 2,505.99 | 2,438.22 | 2,460.87 | 0.0M |
| 2025-01-14 | 2,451.05 | 2,456.17 | 2,420.00 | 2,445.29 | 0.0M |
| 2025-01-13 | 2,441.10 | 2,481.72 | 2,419.29 | 2,423.63 | 0.0M |
| 2025-01-10 | 2,468.54 | 2,500.99 | 2,435.00 | 2,451.74 | 0.0M |
| 2025-01-08 | 2,427.87 | 2,495.06 | 2,411.43 | 2,481.84 | 0.0M |
| 2025-01-07 | 2,410.90 | 2,452.04 | 2,402.06 | 2,437.34 | 0.0M |
| 2025-01-06 | 2,468.74 | 2,499.94 | 2,400.00 | 2,423.90 | 0.0M |
| 2025-01-03 | 2,421.89 | 2,491.11 | 2,400.00 | 2,455.92 | 0.0M |
| 2025-01-02 | 2,430.00 | 2,454.99 | 2,402.69 | 2,422.16 | 0.0M |