8,448.30
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 | 8,429.90 | 8,460.60 | 8,404.20 | 8,448.30 | 267.6M |
| 2025-09-25 | 8,414.00 | 8,447.80 | 8,399.20 | 8,429.90 | 254.3M |
| 2025-09-24 | 8,500.90 | 8,500.90 | 8,395.30 | 8,414.00 | 260.1M |
| 2025-09-23 | 8,473.80 | 8,538.10 | 8,466.80 | 8,500.90 | 202.0M |
| 2025-09-22 | 8,443.20 | 8,511.40 | 8,443.20 | 8,473.80 | 171.0M |
| 2025-09-19 | 8,415.80 | 8,488.80 | 8,415.80 | 8,443.20 | 722.8M |
| 2025-09-18 | 8,506.90 | 8,506.90 | 8,415.80 | 8,415.80 | 340.2M |
| 2025-09-17 | 8,564.80 | 8,564.80 | 8,491.00 | 8,506.90 | 209.3M |
| 2025-09-16 | 8,552.70 | 8,579.30 | 8,551.60 | 8,564.80 | 197.9M |
| 2025-09-15 | 8,569.60 | 8,569.60 | 8,498.60 | 8,552.70 | 174.2M |
| 2025-09-12 | 8,509.20 | 8,592.90 | 8,509.20 | 8,569.60 | 213.9M |
| 2025-09-11 | 8,536.60 | 8,536.60 | 8,484.10 | 8,509.20 | 255.4M |
| 2025-09-10 | 8,491.00 | 8,543.50 | 8,489.30 | 8,536.60 | 228.7M |
| 2025-09-09 | 8,549.00 | 8,549.00 | 8,470.90 | 8,491.00 | 255.9M |
| 2025-09-08 | 8,572.30 | 8,572.30 | 8,522.80 | 8,549.00 | 196.3M |
| 2025-09-05 | 8,543.80 | 8,592.60 | 8,543.80 | 8,572.30 | 205.7M |
| 2025-09-04 | 8,448.60 | 8,549.80 | 8,448.60 | 8,543.80 | 259.6M |
| 2025-09-03 | 8,612.90 | 8,612.90 | 8,439.20 | 8,448.60 | 270.3M |
| 2025-09-02 | 8,628.00 | 8,637.20 | 8,593.00 | 8,612.90 | 184.4M |
| 2025-09-01 | 8,684.20 | 8,684.20 | 8,603.70 | 8,628.00 | 187.1M |
| 2025-08-29 | 8,708.30 | 8,709.00 | 8,664.40 | 8,684.20 | 399.2M |
| 2025-08-28 | 8,668.80 | 8,708.30 | 8,668.80 | 8,708.30 | 390.3M |
| 2025-08-27 | 8,659.10 | 8,681.40 | 8,650.10 | 8,668.80 | 307.5M |
| 2025-08-26 | 8,689.90 | 8,710.20 | 8,643.50 | 8,659.10 | 368.8M |
| 2025-08-25 | 8,710.90 | 8,787.50 | 8,683.60 | 8,689.90 | 256.8M |
| 2025-08-22 | 8,767.50 | 8,775.00 | 8,710.90 | 8,710.90 | 313.9M |
| 2025-08-21 | 8,672.10 | 8,767.50 | 8,672.10 | 8,767.50 | 309.9M |
| 2025-08-20 | 8,632.70 | 8,707.10 | 8,589.80 | 8,672.10 | 295.3M |
| 2025-08-19 | 8,707.90 | 8,707.90 | 8,625.90 | 8,632.70 | 258.0M |
| 2025-08-18 | 8,689.80 | 8,712.70 | 8,658.50 | 8,707.90 | 212.6M |
| 2025-08-15 | 8,623.60 | 8,689.80 | 8,614.00 | 8,689.80 | 254.8M |
| 2025-08-14 | 8,580.50 | 8,657.30 | 8,580.50 | 8,627.00 | 293.3M |
| 2025-08-13 | 8,650.30 | 8,658.20 | 8,570.30 | 8,580.50 | 235.3M |
| 2025-08-12 | 8,606.70 | 8,656.30 | 8,593.60 | 8,650.30 | 221.9M |
| 2025-08-11 | 8,562.50 | 8,612.20 | 8,562.50 | 8,606.70 | 184.4M |
| 2025-08-08 | 8,598.00 | 8,598.00 | 8,552.60 | 8,562.50 | 185.5M |
| 2025-08-07 | 8,622.40 | 8,622.40 | 8,587.80 | 8,598.00 | 199.4M |
| 2025-08-06 | 8,556.40 | 8,628.40 | 8,556.40 | 8,622.90 | 196.7M |
| 2025-08-05 | 8,458.60 | 8,561.30 | 8,458.60 | 8,556.40 | 181.8M |
| 2025-08-04 | 8,459.90 | 8,466.20 | 8,430.80 | 8,458.60 | 149.8M |
| 2025-08-01 | 8,548.40 | 8,548.40 | 8,454.60 | 8,459.90 | 183.8M |
| 2025-07-31 | 8,557.60 | 8,559.60 | 8,505.70 | 8,548.40 | 224.5M |
| 2025-07-30 | 8,501.90 | 8,575.10 | 8,485.20 | 8,557.60 | 213.4M |
| 2025-07-29 | 8,490.70 | 8,501.90 | 8,439.20 | 8,501.90 | 173.3M |
| 2025-07-28 | 8,451.80 | 8,494.30 | 8,451.80 | 8,490.70 | 164.6M |
| 2025-07-25 | 8,495.20 | 8,495.20 | 8,437.90 | 8,451.80 | 183.9M |
| 2025-07-24 | 8,519.90 | 8,545.50 | 8,482.00 | 8,495.20 | 242.4M |
| 2025-07-23 | 8,456.50 | 8,532.00 | 8,456.50 | 8,519.90 | 221.6M |
| 2025-07-22 | 8,457.30 | 8,507.70 | 8,430.90 | 8,456.50 | 191.1M |
| 2025-07-21 | 8,555.10 | 8,555.10 | 8,438.30 | 8,457.30 | 164.9M |
| 2025-07-18 | 8,439.80 | 8,577.40 | 8,439.80 | 8,555.10 | 240.8M |
| 2025-07-17 | 8,365.10 | 8,443.00 | 8,365.10 | 8,439.80 | 269.8M |
| 2025-07-16 | 8,441.20 | 8,441.20 | 8,351.00 | 8,365.10 | 207.2M |
| 2025-07-15 | 8,388.70 | 8,443.00 | 8,388.70 | 8,441.20 | 186.7M |
| 2025-07-14 | 8,402.60 | 8,417.50 | 8,385.00 | 8,388.70 | 156.1M |
| 2025-07-11 | 8,412.00 | 8,436.20 | 8,392.10 | 8,402.60 | 180.6M |
| 2025-07-10 | 8,359.50 | 8,439.20 | 8,359.50 | 8,412.00 | 166.5M |
| 2025-07-09 | 8,412.00 | 8,412.00 | 8,354.50 | 8,359.50 | 200.6M |
| 2025-07-08 | 8,410.30 | 8,433.10 | 8,370.80 | 8,412.00 | 227.7M |
| 2025-07-07 | 8,422.50 | 8,440.30 | 8,388.40 | 8,410.50 | 162.4M |
| 2025-07-04 | 8,419.90 | 8,433.80 | 8,406.20 | 8,422.50 | 175.0M |
| 2025-07-03 | 8,425.10 | 8,450.70 | 8,373.60 | 8,419.90 | 227.8M |
| 2025-07-02 | 8,365.20 | 8,441.10 | 8,356.40 | 8,425.10 | 298.2M |
| 2025-07-01 | 8,372.40 | 8,403.70 | 8,363.90 | 8,365.20 | 266.0M |
| 2025-06-30 | 8,349.70 | 8,409.20 | 8,349.70 | 8,372.40 | 325.8M |
| 2025-06-27 | 8,392.20 | 8,443.60 | 8,349.70 | 8,349.70 | 282.5M |
| 2025-06-26 | 8,408.70 | 8,408.70 | 8,380.30 | 8,392.20 | 260.9M |
| 2025-06-25 | 8,397.90 | 8,425.70 | 8,393.00 | 8,408.70 | 243.7M |
| 2025-06-24 | 8,312.00 | 8,416.20 | 8,312.00 | 8,397.90 | 238.4M |
| 2025-06-23 | 8,334.00 | 8,334.00 | 8,253.90 | 8,312.00 | 227.7M |
| 2025-06-20 | 8,358.10 | 8,361.60 | 8,286.50 | 8,334.00 | 806.5M |
| 2025-06-19 | 8,349.00 | 8,378.30 | 8,336.00 | 8,358.10 | 306.2M |
| 2025-06-18 | 8,355.10 | 8,371.00 | 8,330.50 | 8,349.00 | 292.3M |
| 2025-06-17 | 8,368.00 | 8,378.70 | 8,335.60 | 8,355.10 | 265.0M |
| 2025-06-16 | 8,362.20 | 8,392.60 | 8,347.20 | 8,368.00 | 295.8M |
| 2025-06-13 | 8,382.10 | 8,392.90 | 8,342.60 | 8,362.20 | 296.8M |
| 2025-06-12 | 8,417.90 | 8,439.30 | 8,382.10 | 8,382.10 | 339.6M |
| 2025-06-11 | 8,409.50 | 8,468.20 | 8,409.50 | 8,417.90 | 261.8M |
| 2025-06-10 | 8,331.70 | 8,415.90 | 8,330.40 | 8,409.50 | 268.7M |
| 2025-06-06 | 8,346.20 | 8,369.80 | 8,331.70 | 8,331.70 | 231.3M |
| 2025-06-05 | 8,351.70 | 8,377.40 | 8,331.40 | 8,346.20 | 270.6M |
| 2025-06-04 | 8,279.00 | 8,358.60 | 8,279.00 | 8,351.70 | 305.3M |
| 2025-06-03 | 8,225.30 | 8,291.30 | 8,225.30 | 8,279.00 | 285.4M |
| 2025-06-02 | 8,250.90 | 8,252.00 | 8,210.80 | 8,225.30 | 248.6M |
| 2025-05-30 | 8,225.70 | 8,255.90 | 8,199.20 | 8,250.90 | 1,461.9M |
| 2025-05-29 | 8,211.40 | 8,242.50 | 8,204.70 | 8,225.70 | 265.6M |
| 2025-05-28 | 8,230.90 | 8,271.60 | 8,206.00 | 8,211.40 | 251.5M |
| 2025-05-27 | 8,177.10 | 8,230.90 | 8,167.80 | 8,230.90 | 226.0M |
| 2025-05-26 | 8,179.00 | 8,183.40 | 8,157.60 | 8,177.10 | 187.2M |
| 2025-05-23 | 8,171.00 | 8,203.80 | 8,162.70 | 8,179.00 | 234.5M |
| 2025-05-22 | 8,210.70 | 8,210.70 | 8,139.10 | 8,171.00 | 264.1M |
| 2025-05-21 | 8,170.50 | 8,249.80 | 8,170.50 | 8,210.70 | 262.5M |
| 2025-05-20 | 8,122.30 | 8,193.00 | 8,122.30 | 8,170.50 | 293.7M |
| 2025-05-19 | 8,167.70 | 8,172.90 | 8,112.00 | 8,122.30 | 212.1M |
| 2025-05-16 | 8,129.20 | 8,231.20 | 8,129.20 | 8,167.70 | 298.2M |
| 2025-05-15 | 8,091.00 | 8,132.10 | 8,070.80 | 8,129.20 | 304.0M |
| 2025-05-14 | 8,082.70 | 8,091.00 | 8,044.60 | 8,091.00 | 301.2M |
| 2025-05-13 | 8,048.50 | 8,130.80 | 8,048.50 | 8,082.70 | 335.2M |
| 2025-05-12 | 8,038.80 | 8,093.90 | 8,038.80 | 8,048.50 | 245.4M |
| 2025-05-09 | 8,000.60 | 8,054.40 | 7,991.00 | 8,038.80 | 403.6M |
| 2025-05-08 | 8,005.80 | 8,019.10 | 7,971.80 | 8,000.60 | 283.8M |
| 2025-05-07 | 7,990.90 | 8,022.00 | 7,987.70 | 8,005.80 | 324.6M |
| 2025-05-06 | 8,013.90 | 8,022.20 | 7,979.20 | 7,990.90 | 207.3M |
| 2025-05-05 | 8,104.70 | 8,107.40 | 8,012.20 | 8,013.90 | 262.6M |
| 2025-05-02 | 8,000.90 | 8,107.70 | 7,994.60 | 8,104.70 | 323.7M |
| 2025-05-01 | 7,993.50 | 8,006.70 | 7,969.50 | 8,000.90 | 257.5M |
| 2025-04-30 | 7,927.70 | 7,993.50 | 7,926.30 | 7,993.50 | 397.0M |
| 2025-04-29 | 7,869.50 | 7,934.90 | 7,869.50 | 7,927.70 | 270.8M |
| 2025-04-28 | 7,840.20 | 7,929.00 | 7,840.20 | 7,869.50 | 296.5M |
| 2025-04-24 | 7,796.50 | 7,855.80 | 7,796.50 | 7,840.20 | 241.7M |
| 2025-04-23 | 7,687.50 | 7,837.70 | 7,687.50 | 7,796.50 | 339.6M |
| 2025-04-22 | 7,670.60 | 7,695.00 | 7,600.40 | 7,687.50 | 247.2M |
| 2025-04-17 | 7,624.80 | 7,670.60 | 7,617.00 | 7,670.60 | 265.3M |
| 2025-04-16 | 7,622.40 | 7,654.70 | 7,601.50 | 7,624.80 | 258.0M |
| 2025-04-15 | 7,603.20 | 7,662.20 | 7,603.20 | 7,622.40 | 231.6M |
| 2025-04-14 | 7,501.60 | 7,618.80 | 7,501.60 | 7,603.20 | 241.8M |
| 2025-04-11 | 7,566.50 | 7,566.50 | 7,373.50 | 7,501.60 | 339.7M |
| 2025-04-10 | 7,261.60 | 7,709.70 | 7,261.60 | 7,566.50 | 421.6M |
| 2025-04-09 | 7,385.10 | 7,385.10 | 7,229.20 | 7,261.60 | 395.6M |
| 2025-04-08 | 7,232.80 | 7,385.10 | 7,232.80 | 7,385.10 | 423.3M |
| 2025-04-07 | 7,559.00 | 7,559.00 | 7,061.20 | 7,232.80 | 546.9M |
| 2025-04-04 | 7,736.60 | 7,736.60 | 7,557.00 | 7,559.00 | 375.0M |
| 2025-04-03 | 7,801.50 | 7,801.50 | 7,634.60 | 7,736.60 | 293.4M |
| 2025-04-02 | 7,786.40 | 7,836.60 | 7,786.40 | 7,801.50 | 253.1M |
| 2025-04-01 | 7,694.70 | 7,786.40 | 7,694.70 | 7,786.40 | 251.4M |
| 2025-03-31 | 7,822.50 | 7,822.50 | 7,689.50 | 7,694.70 | 353.4M |
| 2025-03-28 | 7,805.40 | 7,840.70 | 7,774.70 | 7,822.50 | 228.1M |
| 2025-03-27 | 7,827.80 | 7,827.80 | 7,766.60 | 7,805.40 | 263.2M |
| 2025-03-26 | 7,766.20 | 7,843.90 | 7,766.20 | 7,827.80 | 268.6M |
| 2025-03-25 | 7,764.20 | 7,819.30 | 7,761.60 | 7,766.20 | 246.6M |
| 2025-03-24 | 7,750.00 | 7,765.70 | 7,719.50 | 7,764.20 | 216.3M |
| 2025-03-21 | 7,730.10 | 7,779.60 | 7,722.00 | 7,750.00 | 643.4M |
| 2025-03-20 | 7,649.00 | 7,745.70 | 7,649.00 | 7,730.10 | 309.3M |
| 2025-03-19 | 7,672.70 | 7,688.30 | 7,624.40 | 7,649.00 | 251.2M |
| 2025-03-18 | 7,673.40 | 7,736.40 | 7,659.90 | 7,672.70 | 225.3M |
| 2025-03-17 | 7,612.00 | 7,674.80 | 7,612.00 | 7,673.40 | 216.9M |
| 2025-03-14 | 7,588.00 | 7,627.00 | 7,572.80 | 7,609.40 | 246.6M |
| 2025-03-13 | 7,634.30 | 7,662.50 | 7,584.30 | 7,588.00 | 280.7M |
| 2025-03-12 | 7,742.90 | 7,742.90 | 7,576.30 | 7,634.30 | 333.2M |
| 2025-03-11 | 7,785.90 | 7,785.90 | 7,668.70 | 7,742.90 | 307.7M |
| 2025-03-10 | 7,775.40 | 7,802.80 | 7,772.90 | 7,785.90 | 210.3M |
| 2025-03-07 | 7,922.60 | 7,922.60 | 7,772.90 | 7,775.40 | 235.8M |
| 2025-03-06 | 7,988.10 | 8,036.20 | 7,906.60 | 7,922.60 | 285.8M |
| 2025-03-05 | 8,043.50 | 8,043.50 | 7,944.10 | 7,988.10 | 291.8M |
| 2025-03-04 | 8,078.10 | 8,078.10 | 7,995.10 | 8,043.50 | 259.3M |
| 2025-03-03 | 8,007.80 | 8,085.50 | 8,007.80 | 8,078.10 | 311.8M |
| 2025-02-28 | 8,095.20 | 8,095.20 | 7,989.50 | 8,007.80 | 959.5M |
| 2025-02-27 | 8,070.70 | 8,123.20 | 8,069.80 | 8,095.20 | 266.1M |
| 2025-02-26 | 8,070.30 | 8,072.60 | 8,034.60 | 8,070.70 | 261.5M |
| 2025-02-25 | 8,128.50 | 8,128.50 | 8,045.40 | 8,070.30 | 295.0M |
| 2025-02-24 | 8,091.90 | 8,129.40 | 8,017.50 | 8,128.50 | 314.2M |
| 2025-02-21 | 8,117.90 | 8,158.90 | 8,083.40 | 8,091.90 | 286.4M |
| 2025-02-20 | 8,228.20 | 8,228.20 | 8,084.10 | 8,117.90 | 372.3M |
| 2025-02-19 | 8,306.20 | 8,306.20 | 8,190.00 | 8,228.20 | 298.2M |
| 2025-02-18 | 8,363.70 | 8,371.30 | 8,293.30 | 8,306.20 | 231.3M |
| 2025-02-17 | 8,389.90 | 8,390.80 | 8,304.80 | 8,363.70 | 236.2M |
| 2025-02-14 | 8,387.00 | 8,457.10 | 8,387.00 | 8,389.90 | 266.0M |
| 2025-02-13 | 8,373.90 | 8,424.50 | 8,373.90 | 8,387.00 | 247.7M |
| 2025-02-12 | 8,300.60 | 8,373.90 | 8,290.10 | 8,373.90 | 219.5M |
| 2025-02-11 | 8,312.40 | 8,342.70 | 8,296.40 | 8,300.60 | 232.0M |
| 2025-02-10 | 8,341.70 | 8,341.70 | 8,270.20 | 8,312.40 | 162.8M |
| 2025-02-07 | 8,353.90 | 8,364.60 | 8,329.90 | 8,341.70 | 157.1M |
| 2025-02-06 | 8,238.90 | 8,355.40 | 8,237.00 | 8,353.90 | 209.5M |
| 2025-02-05 | 8,207.20 | 8,269.80 | 8,207.20 | 8,238.90 | 213.1M |
| 2025-02-04 | 8,218.80 | 8,284.00 | 8,207.20 | 8,207.20 | 191.1M |
| 2025-02-03 | 8,363.80 | 8,363.80 | 8,190.10 | 8,218.80 | 213.8M |
| 2025-01-31 | 8,335.90 | 8,403.60 | 8,335.90 | 8,363.80 | 247.3M |
| 2025-01-30 | 8,276.40 | 8,355.30 | 8,273.40 | 8,335.90 | 182.5M |
| 2025-01-29 | 8,240.90 | 8,313.80 | 8,232.80 | 8,276.40 | 207.4M |
| 2025-01-28 | 8,240.00 | 8,267.10 | 8,221.70 | 8,240.90 | 207.7M |
| 2025-01-24 | 8,207.90 | 8,255.60 | 8,207.90 | 8,240.00 | 153.4M |
| 2025-01-23 | 8,257.10 | 8,257.10 | 8,196.00 | 8,207.90 | 184.2M |
| 2025-01-22 | 8,244.20 | 8,290.00 | 8,235.30 | 8,257.10 | 209.6M |
| 2025-01-21 | 8,195.40 | 8,296.90 | 8,195.40 | 8,244.20 | 176.1M |
| 2025-01-20 | 8,156.40 | 8,205.00 | 8,156.40 | 8,195.40 | 143.6M |
| 2025-01-17 | 8,183.70 | 8,194.30 | 8,146.10 | 8,156.40 | 202.1M |
| 2025-01-16 | 8,069.20 | 8,199.30 | 8,069.20 | 8,183.70 | 211.4M |
| 2025-01-15 | 8,090.90 | 8,122.10 | 8,066.50 | 8,069.20 | 165.8M |
| 2025-01-14 | 8,062.90 | 8,121.00 | 8,060.70 | 8,090.90 | 191.9M |
| 2025-01-13 | 8,160.80 | 8,160.80 | 8,026.50 | 8,062.90 | 163.2M |
| 2025-01-10 | 8,202.20 | 8,229.30 | 8,129.00 | 8,160.80 | 142.6M |
| 2025-01-09 | 8,218.80 | 8,218.80 | 8,164.40 | 8,202.20 | 141.0M |
| 2025-01-08 | 8,142.10 | 8,245.20 | 8,119.90 | 8,218.80 | 189.3M |
| 2025-01-07 | 8,120.10 | 8,158.70 | 8,119.00 | 8,142.10 | 154.4M |
| 2025-01-06 | 8,111.20 | 8,145.70 | 8,101.20 | 8,120.10 | 158.5M |
| 2025-01-03 | 8,063.70 | 8,123.10 | 8,061.20 | 8,111.20 | 122.0M |
| 2025-01-02 | 8,020.80 | 8,067.80 | 8,016.40 | 8,063.70 | 106.6M |