5,182.30
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 | 5,053.01 | 5,191.70 | 5,042.11 | 5,182.30 | 0.0M |
| 2025-09-25 | 5,052.76 | 5,052.76 | 5,052.62 | 5,052.71 | 0.0M |
| 2025-09-24 | 4,980.21 | 4,980.88 | 4,980.21 | 4,980.88 | 0.0M |
| 2025-09-23 | 5,095.50 | 5,095.50 | 5,095.21 | 5,095.22 | 0.0M |
| 2025-09-22 | 5,056.57 | 5,056.57 | 5,056.12 | 5,056.12 | 0.0M |
| 2025-09-19 | 4,690.57 | 4,888.02 | 4,688.77 | 4,880.01 | 0.0M |
| 2025-09-17 | 4,725.44 | 4,790.99 | 4,665.04 | 4,701.44 | 0.0M |
| 2025-09-16 | 4,826.15 | 4,836.70 | 4,716.62 | 4,725.16 | 0.0M |
| 2025-09-15 | 4,753.29 | 4,838.88 | 4,731.39 | 4,824.69 | 0.0M |
| 2025-09-12 | 4,749.60 | 4,792.22 | 4,737.52 | 4,752.92 | 0.0M |
| 2025-09-11 | 4,646.40 | 4,751.99 | 4,631.08 | 4,748.12 | 0.0M |
| 2025-09-10 | 4,565.93 | 4,675.02 | 4,560.55 | 4,647.52 | 0.0M |
| 2025-09-09 | 4,604.19 | 4,635.15 | 4,552.98 | 4,566.86 | 0.0M |
| 2025-09-08 | 4,531.64 | 4,622.13 | 4,527.97 | 4,602.97 | 0.0M |
| 2025-09-05 | 4,424.33 | 4,558.94 | 4,422.02 | 4,533.25 | 0.0M |
| 2025-09-04 | 4,489.85 | 4,492.92 | 4,409.53 | 4,423.32 | 0.0M |
| 2025-09-03 | 4,465.43 | 4,542.74 | 4,456.63 | 4,489.91 | 0.0M |
| 2025-09-02 | 4,369.48 | 4,476.05 | 4,354.64 | 4,465.81 | 0.0M |
| 2025-09-01 | 4,345.30 | 4,372.02 | 4,345.24 | 4,369.80 | 0.0M |
| 2025-08-29 | 4,211.38 | 4,352.55 | 4,210.54 | 4,345.75 | 0.0M |
| 2025-08-28 | 4,242.18 | 4,247.66 | 4,191.98 | 4,211.18 | 0.0M |
| 2025-08-27 | 4,257.80 | 4,266.67 | 4,176.05 | 4,239.63 | 0.0M |
| 2025-08-26 | 4,182.89 | 4,263.08 | 4,179.53 | 4,257.76 | 0.0M |
| 2025-08-25 | 4,173.11 | 4,205.96 | 4,172.73 | 4,185.17 | 0.0M |
| 2025-08-22 | 4,103.75 | 4,201.09 | 4,056.78 | 4,173.51 | 0.0M |
| 2025-08-21 | 4,026.61 | 4,130.21 | 4,026.39 | 4,104.19 | 0.0M |
| 2025-08-20 | 3,952.48 | 4,029.58 | 3,948.89 | 4,027.00 | 0.0M |
| 2025-08-19 | 4,073.83 | 4,075.68 | 3,948.35 | 3,953.32 | 0.0M |
| 2025-08-18 | 4,078.66 | 4,096.87 | 4,043.66 | 4,073.53 | 0.0M |
| 2025-08-15 | 4,057.36 | 4,103.47 | 4,022.85 | 4,079.06 | 0.0M |
| 2025-08-14 | 4,086.67 | 4,112.49 | 4,039.61 | 4,058.49 | 0.0M |
| 2025-08-13 | 4,089.39 | 4,132.52 | 4,076.55 | 4,086.72 | 0.0M |
| 2025-08-12 | 4,039.22 | 4,089.96 | 4,027.02 | 4,088.48 | 0.0M |
| 2025-08-11 | 4,028.54 | 4,045.28 | 3,927.46 | 4,038.08 | 0.0M |
| 2025-08-08 | 4,038.66 | 4,084.78 | 4,002.84 | 4,028.50 | 0.0M |
| 2025-08-07 | 3,998.12 | 4,065.23 | 3,996.95 | 4,036.01 | 0.0M |
| 2025-08-06 | 3,949.72 | 4,000.31 | 3,949.64 | 3,996.88 | 0.0M |
| 2025-08-05 | 3,840.29 | 3,951.56 | 3,820.55 | 3,949.02 | 0.0M |
| 2025-08-04 | 3,685.77 | 3,840.35 | 3,685.53 | 3,840.35 | 0.0M |
| 2025-08-01 | 3,655.11 | 3,727.47 | 3,648.70 | 3,685.10 | 0.0M |
| 2025-07-31 | 3,676.18 | 3,692.62 | 3,638.54 | 3,656.66 | 0.0M |
| 2025-07-30 | 3,779.40 | 3,787.64 | 3,659.82 | 3,678.03 | 0.0M |
| 2025-07-29 | 3,753.93 | 3,785.76 | 3,729.86 | 3,778.49 | 0.0M |
| 2025-07-28 | 3,827.34 | 3,831.41 | 3,711.12 | 3,755.51 | 0.0M |
| 2025-07-25 | 3,855.20 | 3,855.42 | 3,775.26 | 3,826.61 | 0.0M |
| 2025-07-24 | 3,913.91 | 3,914.23 | 3,818.88 | 3,856.99 | 0.0M |
| 2025-07-23 | 3,946.97 | 3,955.12 | 3,892.20 | 3,912.54 | 0.0M |
| 2025-07-22 | 3,840.08 | 3,956.23 | 3,840.00 | 3,945.79 | 0.0M |
| 2025-07-21 | 3,716.57 | 3,874.80 | 3,711.47 | 3,840.07 | 0.0M |
| 2025-07-18 | 3,722.98 | 3,783.72 | 3,711.10 | 3,718.08 | 0.0M |
| 2025-07-17 | 3,755.31 | 3,759.54 | 3,670.74 | 3,721.53 | 0.0M |
| 2025-07-16 | 3,766.04 | 3,785.72 | 3,701.74 | 3,753.61 | 0.0M |
| 2025-07-15 | 3,789.61 | 3,807.81 | 3,712.86 | 3,766.58 | 0.0M |
| 2025-07-14 | 3,791.81 | 3,850.94 | 3,781.06 | 3,790.73 | 0.0M |
| 2025-07-11 | 3,722.44 | 3,802.33 | 3,713.97 | 3,792.60 | 0.0M |
| 2025-07-10 | 3,677.95 | 3,722.59 | 3,662.52 | 3,719.83 | 0.0M |
| 2025-07-09 | 3,636.42 | 3,689.71 | 3,616.35 | 3,677.58 | 0.0M |
| 2025-07-08 | 3,805.47 | 3,820.77 | 3,607.87 | 3,634.51 | 0.0M |
| 2025-07-07 | 3,763.34 | 3,806.86 | 3,664.79 | 3,806.86 | 0.0M |
| 2025-07-04 | 3,756.47 | 3,763.80 | 3,751.50 | 3,762.79 | 0.0M |
| 2025-07-03 | 3,737.49 | 3,759.92 | 3,713.98 | 3,755.94 | 0.0M |
| 2025-07-02 | 3,689.91 | 3,742.86 | 3,682.22 | 3,734.36 | 0.0M |
| 2025-07-01 | 3,665.42 | 3,739.96 | 3,663.89 | 3,688.73 | 0.0M |
| 2025-06-30 | 3,574.47 | 3,668.87 | 3,573.21 | 3,662.90 | 0.0M |
| 2025-06-27 | 3,701.26 | 3,706.51 | 3,549.03 | 3,573.93 | 0.0M |
| 2025-06-26 | 3,603.11 | 3,703.33 | 3,597.57 | 3,703.33 | 0.0M |
| 2025-06-25 | 3,603.14 | 3,616.80 | 3,581.35 | 3,601.02 | 0.0M |
| 2025-06-24 | 3,668.78 | 3,678.06 | 3,535.61 | 3,604.05 | 0.0M |
| 2025-06-23 | 3,612.86 | 3,708.69 | 3,603.43 | 3,662.74 | 0.0M |
| 2025-06-20 | 3,671.44 | 3,688.46 | 3,610.30 | 3,615.92 | 0.0M |
| 2025-06-19 | 3,683.86 | 3,683.89 | 3,664.70 | 3,667.86 | 0.0M |
| 2025-06-18 | 3,703.12 | 3,723.87 | 3,676.34 | 3,685.35 | 0.0M |
| 2025-06-17 | 3,715.45 | 3,724.36 | 3,674.23 | 3,708.24 | 0.0M |
| 2025-06-16 | 3,758.41 | 3,760.97 | 3,711.55 | 3,717.31 | 0.0M |
| 2025-06-13 | 3,734.13 | 3,774.22 | 3,724.23 | 3,760.00 | 0.0M |
| 2025-06-12 | 3,675.87 | 3,764.09 | 3,668.01 | 3,733.98 | 0.0M |
| 2025-06-11 | 3,637.20 | 3,675.76 | 3,635.16 | 3,675.73 | 0.0M |
| 2025-06-10 | 3,694.24 | 3,707.78 | 3,625.32 | 3,637.14 | 0.0M |
| 2025-06-09 | 3,642.91 | 3,715.04 | 3,642.13 | 3,694.65 | 0.0M |
| 2025-06-06 | 3,700.68 | 3,724.65 | 3,631.63 | 3,642.01 | 0.0M |
| 2025-06-05 | 3,628.73 | 3,788.29 | 3,624.71 | 3,702.32 | 0.0M |
| 2025-06-04 | 3,580.95 | 3,634.32 | 3,572.91 | 3,630.29 | 0.0M |
| 2025-06-03 | 3,587.62 | 3,602.14 | 3,533.69 | 3,581.23 | 0.0M |
| 2025-06-02 | 3,403.30 | 3,596.77 | 3,402.91 | 3,588.26 | 0.0M |
| 2025-05-30 | 3,402.71 | 3,406.88 | 3,363.54 | 3,401.36 | 0.0M |
| 2025-05-29 | 3,415.02 | 3,448.98 | 3,392.10 | 3,402.46 | 0.0M |
| 2025-05-28 | 3,390.58 | 3,416.91 | 3,380.10 | 3,415.45 | 0.0M |
| 2025-05-27 | 3,418.31 | 3,421.27 | 3,364.01 | 3,391.96 | 0.0M |
| 2025-05-26 | 3,420.38 | 3,431.16 | 3,417.36 | 3,418.80 | 0.0M |
| 2025-05-23 | 3,350.48 | 3,425.45 | 3,345.68 | 3,417.63 | 0.0M |
| 2025-05-22 | 3,346.53 | 3,371.44 | 3,315.38 | 3,350.84 | 0.0M |
| 2025-05-21 | 3,267.09 | 3,358.52 | 3,266.91 | 3,349.69 | 0.0M |
| 2025-05-20 | 3,153.47 | 3,268.58 | 3,145.27 | 3,265.60 | 0.0M |
| 2025-05-19 | 3,094.54 | 3,154.12 | 3,094.47 | 3,154.12 | 0.0M |
| 2025-05-16 | 3,096.58 | 3,108.62 | 3,045.85 | 3,092.81 | 0.0M |
| 2025-05-15 | 3,045.62 | 3,098.14 | 3,033.55 | 3,095.49 | 0.0M |
| 2025-05-14 | 3,094.03 | 3,102.39 | 3,019.82 | 3,047.75 | 0.0M |
| 2025-05-13 | 3,094.89 | 3,106.14 | 3,073.17 | 3,091.89 | 0.0M |
| 2025-05-12 | 3,315.55 | 3,322.72 | 3,084.89 | 3,094.70 | 0.0M |
| 2025-05-09 | 3,227.39 | 3,316.10 | 3,219.47 | 3,315.44 | 0.0M |
| 2025-05-08 | 3,294.20 | 3,310.67 | 3,225.29 | 3,228.50 | 0.0M |
| 2025-05-07 | 3,348.51 | 3,354.73 | 3,272.58 | 3,297.80 | 0.0M |
| 2025-05-06 | 3,225.14 | 3,349.67 | 3,225.14 | 3,346.91 | 0.0M |
| 2025-05-05 | 3,141.42 | 3,241.24 | 3,139.89 | 3,225.86 | 0.0M |
| 2025-05-02 | 3,146.11 | 3,203.09 | 3,122.84 | 3,143.50 | 0.0M |
| 2025-05-01 | 3,235.33 | 3,239.90 | 3,131.11 | 3,145.66 | 0.0M |
| 2025-04-30 | 3,212.23 | 3,236.96 | 3,189.42 | 3,234.63 | 0.0M |
| 2025-04-29 | 3,235.58 | 3,247.49 | 3,200.37 | 3,211.05 | 0.0M |
| 2025-04-28 | 3,218.72 | 3,236.48 | 3,177.81 | 3,234.63 | 0.0M |
| 2025-04-25 | 3,292.54 | 3,292.91 | 3,201.39 | 3,218.59 | 0.0M |
| 2025-04-24 | 3,252.78 | 3,297.91 | 3,242.16 | 3,292.08 | 0.0M |
| 2025-04-23 | 3,318.38 | 3,320.10 | 3,174.03 | 3,255.26 | 0.0M |
| 2025-04-22 | 3,327.74 | 3,374.18 | 3,309.57 | 3,321.61 | 0.0M |
| 2025-04-21 | 3,300.16 | 3,404.40 | 3,288.88 | 3,329.20 | 0.0M |
| 2025-04-18 | 3,300.04 | 3,300.72 | 3,297.71 | 3,298.22 | 0.0M |
| 2025-04-17 | 3,341.92 | 3,349.65 | 3,272.14 | 3,298.22 | 0.0M |
| 2025-04-16 | 3,246.42 | 3,396.60 | 3,244.41 | 3,341.92 | 0.0M |
| 2025-04-15 | 3,223.54 | 3,274.02 | 3,218.77 | 3,248.51 | 0.0M |
| 2025-04-14 | 3,164.90 | 3,236.81 | 3,122.96 | 3,224.27 | 0.0M |
| 2025-04-11 | 2,983.49 | 3,182.79 | 2,982.13 | 3,162.01 | 0.0M |
| 2025-04-10 | 2,851.01 | 3,012.42 | 2,849.51 | 2,982.76 | 0.0M |
| 2025-04-09 | 2,651.22 | 2,872.31 | 2,641.90 | 2,838.22 | 0.0M |
| 2025-04-08 | 2,676.71 | 2,796.73 | 2,633.04 | 2,656.88 | 0.0M |
| 2025-04-07 | 2,677.15 | 2,799.60 | 2,597.09 | 2,677.79 | 0.0M |
| 2025-04-04 | 2,961.99 | 2,965.83 | 2,657.65 | 2,682.24 | 0.0M |
| 2025-04-03 | 3,005.21 | 3,010.89 | 2,889.58 | 2,964.03 | 0.0M |
| 2025-04-02 | 3,008.10 | 3,011.09 | 2,961.02 | 3,008.83 | 0.0M |
| 2025-04-01 | 3,006.93 | 3,025.63 | 2,972.48 | 3,007.72 | 0.0M |
| 2025-03-31 | 3,000.34 | 3,017.16 | 2,929.26 | 3,005.61 | 0.0M |
| 2025-03-28 | 3,036.61 | 3,085.82 | 2,991.29 | 3,002.04 | 0.0M |
| 2025-03-27 | 2,967.13 | 3,034.16 | 2,964.49 | 3,031.25 | 0.0M |
| 2025-03-26 | 2,982.75 | 3,008.85 | 2,954.04 | 2,961.90 | 0.0M |
| 2025-03-25 | 2,929.03 | 3,016.35 | 2,929.03 | 2,980.25 | 0.0M |
| 2025-03-24 | 2,924.25 | 2,945.80 | 2,911.01 | 2,916.67 | 0.0M |
| 2025-03-21 | 2,959.12 | 2,961.71 | 2,891.59 | 2,920.90 | 0.0M |
| 2025-03-20 | 2,969.02 | 2,973.58 | 2,917.16 | 2,961.32 | 0.0M |
| 2025-03-19 | 2,948.34 | 2,973.57 | 2,923.72 | 2,964.00 | 0.0M |
| 2025-03-18 | 2,923.38 | 2,984.76 | 2,921.16 | 2,951.41 | 0.0M |
| 2025-03-17 | 2,859.58 | 2,932.51 | 2,855.91 | 2,928.69 | 0.0M |
| 2025-03-14 | 2,832.00 | 2,877.62 | 2,831.44 | 2,857.67 | 0.0M |
| 2025-03-13 | 2,759.62 | 2,850.17 | 2,758.04 | 2,826.43 | 0.0M |
| 2025-03-12 | 2,736.37 | 2,764.88 | 2,708.61 | 2,753.62 | 0.0M |
| 2025-03-11 | 2,622.44 | 2,744.03 | 2,617.93 | 2,734.02 | 0.0M |
| 2025-03-10 | 2,709.46 | 2,715.79 | 2,609.46 | 2,633.89 | 0.0M |
| 2025-03-07 | 2,681.00 | 2,746.31 | 2,662.18 | 2,709.26 | 0.0M |
| 2025-03-06 | 2,685.86 | 2,722.51 | 2,672.84 | 2,687.37 | 0.0M |
| 2025-03-05 | 2,571.05 | 2,684.63 | 2,568.80 | 2,679.54 | 0.0M |
| 2025-03-04 | 2,544.31 | 2,593.55 | 2,518.30 | 2,566.86 | 0.0M |
| 2025-03-03 | 2,534.82 | 2,610.50 | 2,534.31 | 2,546.40 | 0.0M |
| 2025-02-28 | 2,529.85 | 2,534.63 | 2,477.68 | 2,534.63 | 0.0M |
| 2025-02-27 | 2,636.44 | 2,636.44 | 2,537.42 | 2,540.05 | 0.0M |
| 2025-02-26 | 2,591.41 | 2,645.77 | 2,565.79 | 2,632.99 | 0.0M |
| 2025-02-25 | 2,632.15 | 2,638.40 | 2,557.37 | 2,596.61 | 0.0M |
| 2025-02-24 | 2,622.11 | 2,640.84 | 2,582.30 | 2,632.98 | 0.0M |
| 2025-02-21 | 2,728.54 | 2,728.54 | 2,627.21 | 2,630.46 | 0.0M |
| 2025-02-20 | 2,665.47 | 2,744.92 | 2,665.19 | 2,729.11 | 0.0M |
| 2025-02-19 | 2,702.07 | 2,704.88 | 2,644.28 | 2,667.03 | 0.0M |
| 2025-02-18 | 2,677.20 | 2,702.80 | 2,666.88 | 2,696.75 | 0.0M |
| 2025-02-17 | 2,671.36 | 2,682.94 | 2,671.36 | 2,676.19 | 0.0M |
| 2025-02-14 | 2,750.45 | 2,771.21 | 2,677.38 | 2,681.67 | 0.0M |
| 2025-02-13 | 2,719.86 | 2,751.08 | 2,689.46 | 2,746.26 | 0.0M |
| 2025-02-12 | 2,680.61 | 2,738.55 | 2,664.05 | 2,720.97 | 0.0M |
| 2025-02-11 | 2,712.50 | 2,718.37 | 2,673.70 | 2,680.74 | 0.0M |
| 2025-02-10 | 2,642.43 | 2,719.16 | 2,639.41 | 2,709.58 | 0.0M |
| 2025-02-07 | 2,667.72 | 2,701.78 | 2,640.06 | 2,643.09 | 0.0M |
| 2025-02-06 | 2,680.74 | 2,683.30 | 2,636.57 | 2,668.67 | 0.0M |
| 2025-02-05 | 2,614.75 | 2,703.76 | 2,612.18 | 2,679.31 | 0.0M |
| 2025-02-04 | 2,564.68 | 2,622.28 | 2,561.19 | 2,612.04 | 0.0M |
| 2025-02-03 | 2,530.55 | 2,579.18 | 2,519.38 | 2,558.07 | 0.0M |
| 2025-01-31 | 2,561.76 | 2,580.07 | 2,530.95 | 2,540.78 | 0.0M |
| 2025-01-30 | 2,464.52 | 2,583.92 | 2,461.95 | 2,563.65 | 0.0M |
| 2025-01-29 | 2,435.18 | 2,476.70 | 2,430.77 | 2,462.01 | 0.0M |
| 2025-01-28 | 2,404.87 | 2,441.69 | 2,401.35 | 2,434.55 | 0.0M |
| 2025-01-27 | 2,473.56 | 2,474.26 | 2,390.33 | 2,410.35 | 0.0M |
| 2025-01-24 | 2,437.44 | 2,495.69 | 2,436.74 | 2,476.44 | 0.0M |
| 2025-01-23 | 2,447.38 | 2,447.94 | 2,405.39 | 2,438.89 | 0.0M |
| 2025-01-22 | 2,450.53 | 2,484.59 | 2,435.95 | 2,451.95 | 0.0M |
| 2025-01-21 | 2,401.19 | 2,468.99 | 2,393.30 | 2,448.62 | 0.0M |
| 2025-01-20 | 2,388.26 | 2,401.21 | 2,386.96 | 2,398.11 | 0.0M |
| 2025-01-17 | 2,379.98 | 2,401.17 | 2,352.41 | 2,389.19 | 0.0M |
| 2025-01-16 | 2,409.02 | 2,425.78 | 2,376.64 | 2,378.55 | 0.0M |
| 2025-01-15 | 2,404.87 | 2,440.51 | 2,376.19 | 2,405.34 | 0.0M |
| 2025-01-14 | 2,334.44 | 2,402.81 | 2,333.73 | 2,401.14 | 0.0M |
| 2025-01-13 | 2,383.04 | 2,386.75 | 2,322.96 | 2,332.41 | 0.0M |
| 2025-01-10 | 2,385.45 | 2,437.64 | 2,371.68 | 2,381.54 | 0.0M |
| 2025-01-09 | 2,379.63 | 2,387.20 | 2,377.72 | 2,383.30 | 0.0M |
| 2025-01-08 | 2,341.82 | 2,379.70 | 2,339.25 | 2,376.80 | 0.0M |
| 2025-01-07 | 2,308.54 | 2,387.57 | 2,307.92 | 2,340.74 | 0.0M |
| 2025-01-06 | 2,333.71 | 2,357.50 | 2,308.73 | 2,309.77 | 0.0M |
| 2025-01-03 | 2,359.96 | 2,361.26 | 2,330.16 | 2,332.45 | 0.0M |
| 2025-01-02 | 2,260.31 | 2,360.66 | 2,258.64 | 2,354.63 | 0.0M |
| 2025-01-01 | 2,259.20 | 2,259.81 | 2,259.17 | 2,259.28 | 0.0M |