1,163.94
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 | 1,164.42 | 1,168.90 | 1,160.49 | 1,163.94 | 581.4M |
| 2025-09-25 | 1,152.45 | 1,165.62 | 1,151.90 | 1,163.97 | 647.1M |
| 2025-09-24 | 1,145.71 | 1,151.77 | 1,142.89 | 1,148.78 | 717.7M |
| 2025-09-23 | 1,152.07 | 1,155.57 | 1,142.29 | 1,143.68 | 649.7M |
| 2025-09-22 | 1,162.09 | 1,163.33 | 1,151.30 | 1,152.13 | 669.3M |
| 2025-09-19 | 1,161.01 | 1,169.05 | 1,159.65 | 1,160.72 | 839.0M |
| 2025-09-18 | 1,169.60 | 1,170.72 | 1,156.96 | 1,157.39 | 637.3M |
| 2025-09-17 | 1,165.67 | 1,169.87 | 1,160.60 | 1,166.58 | 861.2M |
| 2025-09-16 | 1,168.40 | 1,170.39 | 1,159.94 | 1,163.79 | 1,063.1M |
| 2025-09-15 | 1,161.74 | 1,167.17 | 1,158.85 | 1,165.55 | 566.1M |
| 2025-09-12 | 1,164.88 | 1,167.64 | 1,157.96 | 1,161.85 | 597.2M |
| 2025-09-11 | 1,156.64 | 1,165.78 | 1,156.64 | 1,161.78 | 975.7M |
| 2025-09-10 | 1,154.38 | 1,159.31 | 1,152.10 | 1,152.59 | 705.5M |
| 2025-09-09 | 1,155.85 | 1,159.35 | 1,151.92 | 1,158.78 | 912.0M |
| 2025-09-08 | 1,155.33 | 1,158.64 | 1,149.50 | 1,153.32 | 972.9M |
| 2025-09-05 | 1,149.63 | 1,154.95 | 1,145.08 | 1,149.51 | 692.0M |
| 2025-09-04 | 1,152.47 | 1,158.43 | 1,145.92 | 1,150.10 | 729.0M |
| 2025-09-03 | 1,151.70 | 1,156.55 | 1,147.20 | 1,152.31 | 1,003.0M |
| 2025-09-02 | 1,146.41 | 1,153.69 | 1,142.62 | 1,150.33 | 690.0M |
| 2025-09-01 | 1,133.70 | 1,147.90 | 1,130.42 | 1,146.57 | 748.6M |
| 2025-08-29 | 1,139.61 | 1,144.53 | 1,132.03 | 1,133.03 | 999.3M |
| 2025-08-28 | 1,131.58 | 1,143.60 | 1,131.58 | 1,138.43 | 513.3M |
| 2025-08-27 | 1,138.25 | 1,145.27 | 1,130.48 | 1,130.98 | 608.2M |
| 2025-08-26 | 1,136.57 | 1,142.74 | 1,134.25 | 1,136.69 | 1,382.8M |
| 2025-08-25 | 1,141.97 | 1,145.63 | 1,137.51 | 1,141.68 | 764.9M |
| 2025-08-22 | 1,137.27 | 1,139.84 | 1,131.47 | 1,135.71 | 667.6M |
| 2025-08-21 | 1,140.81 | 1,142.47 | 1,131.58 | 1,133.73 | 823.9M |
| 2025-08-20 | 1,126.84 | 1,139.62 | 1,126.50 | 1,139.08 | 843.6M |
| 2025-08-19 | 1,131.49 | 1,138.33 | 1,128.28 | 1,128.68 | 643.1M |
| 2025-08-18 | 1,146.59 | 1,146.76 | 1,130.99 | 1,134.71 | 649.6M |
| 2025-08-15 | 1,143.88 | 1,149.80 | 1,139.47 | 1,145.82 | 1,003.2M |
| 2025-08-14 | 1,150.67 | 1,153.19 | 1,139.11 | 1,143.42 | 975.3M |
| 2025-08-13 | 1,151.37 | 1,157.50 | 1,144.59 | 1,154.94 | 1,256.8M |
| 2025-08-08 | 1,136.26 | 1,147.24 | 1,135.96 | 1,146.32 | 1,038.9M |
| 2025-08-07 | 1,144.20 | 1,156.86 | 1,137.35 | 1,141.44 | 1,236.2M |
| 2025-08-06 | 1,131.69 | 1,143.23 | 1,129.92 | 1,141.42 | 1,407.0M |
| 2025-08-05 | 1,117.75 | 1,129.48 | 1,116.00 | 1,128.02 | 1,106.2M |
| 2025-08-04 | 1,118.31 | 1,119.31 | 1,107.22 | 1,114.43 | 698.0M |
| 2025-08-01 | 1,135.12 | 1,137.68 | 1,113.67 | 1,117.08 | 1,161.3M |
| 2025-07-31 | 1,126.56 | 1,133.69 | 1,117.39 | 1,130.91 | 1,129.0M |
| 2025-07-30 | 1,120.82 | 1,130.34 | 1,117.22 | 1,128.17 | 1,145.1M |
| 2025-07-29 | 1,102.34 | 1,119.66 | 1,100.34 | 1,116.99 | 905.4M |
| 2025-07-25 | 1,093.68 | 1,098.58 | 1,089.27 | 1,095.33 | 654.7M |
| 2025-07-24 | 1,095.53 | 1,107.54 | 1,091.14 | 1,097.24 | 967.8M |
| 2025-07-23 | 1,089.03 | 1,100.38 | 1,089.03 | 1,098.65 | 1,157.8M |
| 2025-07-22 | 1,091.36 | 1,097.57 | 1,081.75 | 1,082.94 | 1,132.3M |
| 2025-07-21 | 1,084.17 | 1,092.18 | 1,079.68 | 1,090.38 | 924.2M |
| 2025-07-18 | 1,079.16 | 1,087.87 | 1,077.17 | 1,083.11 | 1,079.6M |
| 2025-07-17 | 1,067.97 | 1,080.10 | 1,066.70 | 1,076.97 | 1,034.2M |
| 2025-07-16 | 1,063.90 | 1,072.83 | 1,061.94 | 1,062.60 | 927.7M |
| 2025-07-15 | 1,059.54 | 1,066.62 | 1,050.69 | 1,063.88 | 1,110.4M |
| 2025-07-14 | 1,051.34 | 1,064.89 | 1,050.17 | 1,063.82 | 602.6M |
| 2025-07-11 | 1,045.42 | 1,055.07 | 1,044.80 | 1,048.41 | 520.2M |
| 2025-07-09 | 1,043.49 | 1,048.82 | 1,040.81 | 1,042.22 | 622.8M |
| 2025-07-08 | 1,042.15 | 1,047.59 | 1,039.36 | 1,044.60 | 736.7M |
| 2025-07-07 | 1,043.71 | 1,051.04 | 1,038.97 | 1,049.71 | 862.3M |
| 2025-07-04 | 1,057.02 | 1,058.68 | 1,046.84 | 1,049.90 | 692.8M |
| 2025-07-03 | 1,052.16 | 1,058.56 | 1,049.86 | 1,057.12 | 702.2M |
| 2025-07-02 | 1,037.22 | 1,054.23 | 1,037.22 | 1,054.19 | 762.4M |
| 2025-07-01 | 1,028.03 | 1,042.16 | 1,021.89 | 1,041.70 | 924.8M |
| 2025-06-30 | 1,027.65 | 1,031.52 | 1,021.75 | 1,026.22 | 813.6M |
| 2025-06-27 | 1,043.63 | 1,045.06 | 1,018.92 | 1,022.17 | 779.1M |
| 2025-06-26 | 1,035.72 | 1,051.25 | 1,035.55 | 1,047.17 | 963.0M |
| 2025-06-25 | 1,030.52 | 1,038.99 | 1,024.54 | 1,038.31 | 973.6M |
| 2025-06-24 | 1,014.91 | 1,034.68 | 1,013.24 | 1,034.68 | 1,425.8M |
| 2025-06-23 | 1,010.62 | 1,015.35 | 1,004.83 | 1,010.39 | 808.5M |
| 2025-06-20 | 1,014.52 | 1,023.07 | 1,009.41 | 1,011.26 | 1,327.2M |
| 2025-06-19 | 1,021.83 | 1,023.89 | 1,006.94 | 1,010.95 | 1,291.4M |
| 2025-06-18 | 1,052.32 | 1,053.92 | 1,031.43 | 1,031.43 | 989.0M |
| 2025-06-17 | 1,050.62 | 1,053.31 | 1,044.63 | 1,049.15 | 624.5M |
| 2025-06-16 | 1,058.77 | 1,062.19 | 1,046.04 | 1,049.69 | 952.3M |
| 2025-06-13 | 1,051.83 | 1,059.92 | 1,049.49 | 1,055.21 | 1,162.5M |
| 2025-06-12 | 1,057.84 | 1,061.69 | 1,044.76 | 1,046.43 | 952.9M |
| 2025-06-11 | 1,056.03 | 1,060.25 | 1,053.92 | 1,056.27 | 671.0M |
| 2025-06-10 | 1,050.27 | 1,058.49 | 1,049.38 | 1,055.33 | 694.5M |
| 2025-06-09 | 1,060.09 | 1,062.22 | 1,049.29 | 1,051.12 | 485.2M |
| 2025-06-06 | 1,060.40 | 1,063.81 | 1,049.44 | 1,055.18 | 609.7M |
| 2025-06-05 | 1,049.51 | 1,062.20 | 1,046.63 | 1,058.10 | 646.1M |
| 2025-06-04 | 1,056.73 | 1,059.76 | 1,045.07 | 1,047.33 | 873.3M |
| 2025-05-30 | 1,061.92 | 1,065.49 | 1,055.72 | 1,056.11 | 987.0M |
| 2025-05-29 | 1,075.51 | 1,076.93 | 1,065.63 | 1,067.10 | 657.9M |
| 2025-05-28 | 1,073.54 | 1,075.30 | 1,065.30 | 1,066.45 | 635.2M |
| 2025-05-27 | 1,078.46 | 1,079.56 | 1,067.30 | 1,070.69 | 703.2M |
| 2025-05-26 | 1,084.42 | 1,085.77 | 1,074.65 | 1,079.85 | 533.9M |
| 2025-05-23 | 1,084.06 | 1,089.31 | 1,079.75 | 1,082.81 | 561.1M |
| 2025-05-22 | 1,081.45 | 1,088.76 | 1,079.05 | 1,079.95 | 750.0M |
| 2025-05-21 | 1,093.05 | 1,096.40 | 1,084.02 | 1,086.68 | 806.6M |
| 2025-05-20 | 1,081.71 | 1,093.83 | 1,081.21 | 1,089.14 | 1,078.6M |
| 2025-05-19 | 1,075.57 | 1,082.03 | 1,072.13 | 1,078.41 | 894.1M |
| 2025-05-16 | 1,080.83 | 1,083.55 | 1,071.50 | 1,077.35 | 894.3M |
| 2025-05-15 | 1,090.87 | 1,092.84 | 1,078.19 | 1,078.94 | 857.5M |
| 2025-05-14 | 1,097.15 | 1,097.23 | 1,088.21 | 1,095.19 | 891.6M |
| 2025-05-13 | 1,101.45 | 1,106.90 | 1,094.13 | 1,097.30 | 1,306.2M |
| 2025-05-09 | 1,092.89 | 1,095.39 | 1,079.51 | 1,093.97 | 924.2M |
| 2025-05-08 | 1,094.28 | 1,096.80 | 1,086.60 | 1,088.73 | 846.5M |
| 2025-05-07 | 1,074.58 | 1,096.19 | 1,073.04 | 1,096.19 | 1,252.5M |
| 2025-05-06 | 1,072.45 | 1,079.09 | 1,065.18 | 1,067.98 | 1,270.2M |
| 2025-05-02 | 1,083.50 | 1,084.37 | 1,070.69 | 1,072.67 | 977.0M |
| 2025-04-30 | 1,055.12 | 1,078.85 | 1,053.09 | 1,078.85 | 1,348.2M |
| 2025-04-29 | 1,055.26 | 1,057.91 | 1,046.11 | 1,056.39 | 878.8M |
| 2025-04-28 | 1,048.13 | 1,055.43 | 1,047.66 | 1,053.38 | 615.9M |
| 2025-04-25 | 1,049.78 | 1,052.25 | 1,045.26 | 1,049.33 | 746.1M |
| 2025-04-24 | 1,050.43 | 1,054.49 | 1,043.53 | 1,049.84 | 682.9M |
| 2025-04-23 | 1,057.88 | 1,060.37 | 1,052.12 | 1,055.06 | 1,034.0M |
| 2025-04-22 | 1,045.48 | 1,056.85 | 1,042.96 | 1,053.17 | 1,115.8M |
| 2025-04-21 | 1,071.95 | 1,074.66 | 1,048.91 | 1,051.90 | 1,243.7M |
| 2025-04-18 | 1,079.50 | 1,079.50 | 1,070.78 | 1,072.95 | 927.9M |
| 2025-04-17 | 1,070.28 | 1,081.89 | 1,067.92 | 1,076.93 | 824.0M |
| 2025-04-16 | 1,055.31 | 1,076.74 | 1,053.26 | 1,073.00 | 966.5M |
| 2025-04-11 | 1,055.71 | 1,066.24 | 1,050.89 | 1,062.64 | 1,014.6M |
| 2025-04-10 | 1,072.63 | 1,080.65 | 1,058.36 | 1,068.24 | 1,022.3M |
| 2025-04-09 | 1,008.43 | 1,031.73 | 1,003.81 | 1,029.62 | 1,377.6M |
| 2025-04-08 | 1,021.47 | 1,031.35 | 1,005.23 | 1,012.91 | 1,774.2M |
| 2025-04-04 | 1,102.66 | 1,103.08 | 1,071.68 | 1,072.68 | 1,300.3M |
| 2025-04-03 | 1,111.44 | 1,115.82 | 1,106.73 | 1,108.82 | 1,060.8M |
| 2025-04-02 | 1,119.00 | 1,124.34 | 1,115.50 | 1,121.20 | 771.9M |
| 2025-04-01 | 1,116.92 | 1,126.78 | 1,116.83 | 1,121.09 | 650.3M |
| 2025-03-31 | 1,105.83 | 1,118.75 | 1,105.83 | 1,110.00 | 1,258.7M |
| 2025-03-28 | 1,128.22 | 1,131.16 | 1,121.61 | 1,123.83 | 531.9M |
| 2025-03-27 | 1,128.18 | 1,134.71 | 1,126.36 | 1,132.26 | 831.3M |
| 2025-03-26 | 1,127.03 | 1,131.60 | 1,124.14 | 1,126.25 | 590.8M |
| 2025-03-25 | 1,126.29 | 1,128.33 | 1,120.34 | 1,124.57 | 821.5M |
| 2025-03-24 | 1,122.72 | 1,127.41 | 1,116.64 | 1,124.87 | 442.9M |
| 2025-03-21 | 1,116.77 | 1,122.85 | 1,112.00 | 1,122.85 | 1,853.6M |
| 2025-03-20 | 1,101.69 | 1,123.50 | 1,101.58 | 1,108.12 | 941.2M |
| 2025-03-19 | 1,089.80 | 1,103.11 | 1,086.66 | 1,098.98 | 806.2M |
| 2025-03-18 | 1,087.98 | 1,095.75 | 1,082.85 | 1,090.37 | 790.7M |
| 2025-03-17 | 1,084.02 | 1,087.35 | 1,075.41 | 1,081.25 | 771.9M |
| 2025-03-14 | 1,069.15 | 1,085.18 | 1,067.51 | 1,080.91 | 689.9M |
| 2025-03-13 | 1,069.58 | 1,073.06 | 1,065.60 | 1,068.55 | 550.6M |
| 2025-03-12 | 1,081.36 | 1,084.53 | 1,065.40 | 1,067.14 | 840.7M |
| 2025-03-11 | 1,068.48 | 1,086.25 | 1,061.13 | 1,082.77 | 1,028.2M |
| 2025-03-10 | 1,084.15 | 1,090.60 | 1,074.05 | 1,074.05 | 831.3M |
| 2025-03-07 | 1,080.48 | 1,087.41 | 1,077.09 | 1,087.22 | 836.9M |
| 2025-03-06 | 1,095.56 | 1,096.43 | 1,079.24 | 1,080.90 | 864.7M |
| 2025-03-05 | 1,089.52 | 1,103.65 | 1,085.03 | 1,099.56 | 1,042.8M |
| 2025-03-04 | 1,086.73 | 1,095.97 | 1,078.61 | 1,085.29 | 1,023.0M |
| 2025-03-03 | 1,099.10 | 1,104.25 | 1,089.60 | 1,091.80 | 956.0M |
| 2025-02-28 | 1,088.14 | 1,098.95 | 1,080.32 | 1,096.58 | 1,436.0M |
| 2025-02-27 | 1,108.88 | 1,114.76 | 1,098.79 | 1,100.81 | 1,028.5M |
| 2025-02-26 | 1,114.17 | 1,128.86 | 1,110.94 | 1,114.93 | 1,892.5M |
| 2025-02-25 | 1,136.21 | 1,136.21 | 1,112.52 | 1,112.52 | 1,557.1M |
| 2025-02-24 | 1,149.82 | 1,150.61 | 1,136.48 | 1,142.67 | 1,705.6M |
| 2025-02-21 | 1,150.20 | 1,158.49 | 1,145.46 | 1,153.06 | 1,005.6M |
| 2025-02-20 | 1,165.77 | 1,165.92 | 1,148.94 | 1,153.86 | 1,383.3M |
| 2025-02-19 | 1,162.57 | 1,173.70 | 1,162.05 | 1,172.59 | 1,472.3M |
| 2025-02-18 | 1,157.27 | 1,165.18 | 1,154.56 | 1,165.18 | 841.1M |
| 2025-02-17 | 1,152.37 | 1,157.08 | 1,144.96 | 1,156.29 | 1,063.8M |
| 2025-02-14 | 1,142.23 | 1,147.62 | 1,137.00 | 1,140.98 | 808.4M |
| 2025-02-13 | 1,142.74 | 1,149.80 | 1,137.84 | 1,142.05 | 707.1M |
| 2025-02-11 | 1,134.40 | 1,142.54 | 1,132.05 | 1,139.81 | 760.1M |
| 2025-02-10 | 1,139.18 | 1,140.37 | 1,129.74 | 1,134.82 | 928.8M |
| 2025-02-07 | 1,134.26 | 1,143.53 | 1,121.39 | 1,143.53 | 1,222.0M |
| 2025-02-06 | 1,144.94 | 1,149.89 | 1,129.79 | 1,131.16 | 1,114.9M |
| 2025-02-05 | 1,152.90 | 1,152.90 | 1,138.35 | 1,142.55 | 777.7M |
| 2025-02-04 | 1,152.10 | 1,156.13 | 1,145.85 | 1,148.57 | 913.4M |
| 2025-02-03 | 1,136.56 | 1,148.81 | 1,130.04 | 1,147.64 | 1,305.8M |
| 2025-01-31 | 1,165.13 | 1,172.02 | 1,148.48 | 1,157.06 | 1,292.5M |
| 2025-01-30 | 1,165.27 | 1,166.06 | 1,159.79 | 1,163.61 | 662.9M |
| 2025-01-29 | 1,166.60 | 1,167.88 | 1,159.12 | 1,163.87 | 1,316.5M |
| 2025-01-28 | 1,155.83 | 1,163.54 | 1,154.13 | 1,161.25 | 809.4M |
| 2025-01-27 | 1,149.76 | 1,158.67 | 1,149.10 | 1,153.53 | 585.8M |
| 2025-01-24 | 1,146.85 | 1,153.45 | 1,145.01 | 1,152.00 | 616.5M |
| 2025-01-23 | 1,159.82 | 1,162.16 | 1,143.41 | 1,143.41 | 981.8M |
| 2025-01-22 | 1,147.65 | 1,164.00 | 1,147.65 | 1,162.79 | 1,495.5M |
| 2025-01-21 | 1,145.91 | 1,152.79 | 1,139.13 | 1,149.01 | 787.6M |
| 2025-01-20 | 1,152.34 | 1,153.02 | 1,143.08 | 1,146.61 | 674.0M |
| 2025-01-17 | 1,158.89 | 1,162.27 | 1,149.71 | 1,150.67 | 764.9M |
| 2025-01-16 | 1,164.01 | 1,166.31 | 1,153.86 | 1,162.66 | 689.7M |
| 2025-01-15 | 1,144.33 | 1,161.02 | 1,137.90 | 1,161.02 | 717.3M |
| 2025-01-14 | 1,159.57 | 1,160.02 | 1,144.01 | 1,144.68 | 739.4M |
| 2025-01-13 | 1,146.22 | 1,159.09 | 1,144.36 | 1,153.59 | 884.6M |
| 2025-01-10 | 1,145.11 | 1,150.87 | 1,133.90 | 1,147.83 | 769.5M |
| 2025-01-09 | 1,157.39 | 1,157.39 | 1,139.66 | 1,141.76 | 860.7M |
| 2025-01-08 | 1,161.76 | 1,165.78 | 1,157.21 | 1,162.04 | 655.3M |
| 2025-01-07 | 1,155.19 | 1,165.60 | 1,151.92 | 1,161.10 | 720.6M |
| 2025-01-06 | 1,164.73 | 1,168.18 | 1,153.28 | 1,154.16 | 805.9M |
| 2025-01-03 | 1,161.30 | 1,164.07 | 1,154.58 | 1,159.91 | 433.8M |
| 2025-01-02 | 1,157.07 | 1,161.76 | 1,152.90 | 1,157.73 | 449.5M |