1,439.20
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 | 1,446.50 | 1,449.60 | 1,435.20 | 1,439.20 | 0.0M |
| 2025-09-26 | 1,448.10 | 1,452.30 | 1,443.50 | 1,446.50 | 0.0M |
| 2025-09-25 | 1,452.40 | 1,457.50 | 1,438.80 | 1,448.10 | 0.0M |
| 2025-09-24 | 1,457.20 | 1,457.20 | 1,448.50 | 1,452.40 | 0.0M |
| 2025-09-23 | 1,459.30 | 1,460.10 | 1,443.60 | 1,457.20 | 0.0M |
| 2025-09-22 | 1,466.00 | 1,468.00 | 1,454.80 | 1,459.30 | 0.0M |
| 2025-09-19 | 1,465.10 | 1,476.10 | 1,465.10 | 1,466.00 | 0.0M |
| 2025-09-18 | 1,463.10 | 1,469.60 | 1,451.70 | 1,465.10 | 0.0M |
| 2025-09-17 | 1,487.40 | 1,487.40 | 1,463.10 | 1,463.10 | 0.0M |
| 2025-09-16 | 1,490.00 | 1,492.60 | 1,482.30 | 1,487.40 | 0.0M |
| 2025-09-15 | 1,482.90 | 1,491.50 | 1,471.50 | 1,490.00 | 0.0M |
| 2025-09-12 | 1,470.00 | 1,488.40 | 1,470.00 | 1,482.90 | 0.0M |
| 2025-09-11 | 1,461.20 | 1,474.80 | 1,459.10 | 1,470.00 | 0.0M |
| 2025-09-10 | 1,463.00 | 1,463.20 | 1,457.00 | 1,461.20 | 0.0M |
| 2025-09-09 | 1,468.80 | 1,469.20 | 1,456.30 | 1,463.00 | 0.0M |
| 2025-09-08 | 1,468.90 | 1,475.80 | 1,466.20 | 1,468.80 | 0.0M |
| 2025-09-05 | 1,455.10 | 1,471.30 | 1,455.10 | 1,468.90 | 0.0M |
| 2025-09-04 | 1,444.90 | 1,455.20 | 1,444.90 | 1,455.10 | 0.0M |
| 2025-09-03 | 1,470.30 | 1,470.30 | 1,442.00 | 1,444.90 | 0.0M |
| 2025-09-02 | 1,486.80 | 1,486.80 | 1,467.20 | 1,470.30 | 0.0M |
| 2025-09-01 | 1,483.30 | 1,488.70 | 1,479.30 | 1,486.80 | 0.0M |
| 2025-08-29 | 1,486.40 | 1,488.20 | 1,476.50 | 1,483.30 | 0.0M |
| 2025-08-28 | 1,486.10 | 1,489.60 | 1,482.40 | 1,486.40 | 0.0M |
| 2025-08-27 | 1,492.70 | 1,499.60 | 1,479.40 | 1,486.10 | 0.0M |
| 2025-08-26 | 1,496.70 | 1,506.40 | 1,492.20 | 1,492.70 | 0.0M |
| 2025-08-25 | 1,481.60 | 1,498.40 | 1,481.60 | 1,496.70 | 0.0M |
| 2025-08-22 | 1,482.30 | 1,482.30 | 1,472.60 | 1,481.60 | 0.0M |
| 2025-08-21 | 1,471.50 | 1,483.70 | 1,471.50 | 1,482.30 | 0.0M |
| 2025-08-20 | 1,438.30 | 1,471.80 | 1,438.30 | 1,471.50 | 0.0M |
| 2025-08-19 | 1,427.60 | 1,438.30 | 1,420.00 | 1,438.30 | 0.0M |
| 2025-08-18 | 1,430.50 | 1,434.60 | 1,422.90 | 1,427.60 | 0.0M |
| 2025-08-15 | 1,427.90 | 1,435.20 | 1,424.80 | 1,430.50 | 0.0M |
| 2025-08-14 | 1,419.00 | 1,438.90 | 1,419.00 | 1,427.90 | 0.0M |
| 2025-08-13 | 1,417.80 | 1,422.50 | 1,410.60 | 1,419.00 | 0.0M |
| 2025-08-12 | 1,419.90 | 1,422.40 | 1,413.70 | 1,417.80 | 0.0M |
| 2025-08-11 | 1,413.00 | 1,419.90 | 1,409.90 | 1,419.90 | 0.0M |
| 2025-08-08 | 1,409.50 | 1,413.10 | 1,404.90 | 1,413.00 | 0.0M |
| 2025-08-07 | 1,400.20 | 1,409.60 | 1,400.20 | 1,409.50 | 0.0M |
| 2025-08-06 | 1,389.40 | 1,405.30 | 1,389.40 | 1,400.20 | 0.0M |
| 2025-08-05 | 1,371.30 | 1,393.10 | 1,371.30 | 1,389.40 | 0.0M |
| 2025-08-04 | 1,369.80 | 1,372.60 | 1,363.50 | 1,371.30 | 0.0M |
| 2025-08-01 | 1,379.90 | 1,379.90 | 1,365.20 | 1,369.80 | 0.0M |
| 2025-07-31 | 1,376.30 | 1,382.40 | 1,372.10 | 1,379.90 | 0.0M |
| 2025-07-30 | 1,349.90 | 1,381.00 | 1,348.70 | 1,376.30 | 0.0M |
| 2025-07-29 | 1,355.30 | 1,355.30 | 1,347.30 | 1,349.90 | 0.0M |
| 2025-07-28 | 1,347.50 | 1,358.10 | 1,347.50 | 1,355.30 | 0.0M |
| 2025-07-25 | 1,349.90 | 1,352.70 | 1,342.70 | 1,347.50 | 0.0M |
| 2025-07-24 | 1,366.70 | 1,367.90 | 1,349.90 | 1,349.90 | 0.0M |
| 2025-07-23 | 1,362.10 | 1,370.30 | 1,362.10 | 1,366.70 | 0.0M |
| 2025-07-22 | 1,359.10 | 1,363.50 | 1,356.40 | 1,362.10 | 0.0M |
| 2025-07-21 | 1,368.90 | 1,368.90 | 1,352.70 | 1,359.10 | 0.0M |
| 2025-07-18 | 1,362.90 | 1,372.30 | 1,358.10 | 1,368.90 | 0.0M |
| 2025-07-17 | 1,342.30 | 1,364.30 | 1,342.30 | 1,362.90 | 0.0M |
| 2025-07-16 | 1,345.10 | 1,345.10 | 1,335.60 | 1,342.30 | 0.0M |
| 2025-07-15 | 1,338.40 | 1,348.70 | 1,338.40 | 1,345.10 | 0.0M |
| 2025-07-14 | 1,337.50 | 1,342.80 | 1,332.00 | 1,338.40 | 0.0M |
| 2025-07-11 | 1,354.40 | 1,355.00 | 1,332.90 | 1,337.50 | 0.0M |
| 2025-07-10 | 1,343.90 | 1,357.30 | 1,343.90 | 1,354.40 | 0.0M |
| 2025-07-09 | 1,355.30 | 1,355.30 | 1,341.50 | 1,343.90 | 0.0M |
| 2025-07-08 | 1,366.30 | 1,371.70 | 1,349.00 | 1,355.30 | 0.0M |
| 2025-07-07 | 1,375.60 | 1,379.30 | 1,365.70 | 1,366.30 | 0.0M |
| 2025-07-04 | 1,369.80 | 1,377.90 | 1,369.50 | 1,375.60 | 0.0M |
| 2025-07-03 | 1,374.20 | 1,376.00 | 1,358.10 | 1,369.80 | 0.0M |
| 2025-07-02 | 1,354.10 | 1,376.90 | 1,354.10 | 1,374.20 | 0.0M |
| 2025-07-01 | 1,341.60 | 1,362.20 | 1,341.60 | 1,354.10 | 0.0M |
| 2025-06-30 | 1,348.10 | 1,350.80 | 1,341.60 | 1,341.60 | 0.0M |
| 2025-06-27 | 1,371.60 | 1,371.60 | 1,347.80 | 1,348.10 | 0.0M |
| 2025-06-26 | 1,377.60 | 1,377.60 | 1,365.00 | 1,371.60 | 0.0M |
| 2025-06-25 | 1,380.50 | 1,384.40 | 1,377.10 | 1,377.60 | 0.0M |
| 2025-06-24 | 1,383.90 | 1,395.10 | 1,379.70 | 1,380.50 | 0.0M |
| 2025-06-23 | 1,391.00 | 1,394.70 | 1,375.40 | 1,383.90 | 0.0M |
| 2025-06-20 | 1,395.80 | 1,400.20 | 1,389.90 | 1,391.00 | 0.0M |
| 2025-06-19 | 1,386.40 | 1,398.90 | 1,385.40 | 1,395.80 | 0.0M |
| 2025-06-18 | 1,396.30 | 1,398.30 | 1,385.20 | 1,386.40 | 0.0M |
| 2025-06-17 | 1,397.60 | 1,399.50 | 1,390.70 | 1,396.30 | 0.0M |
| 2025-06-16 | 1,400.00 | 1,405.50 | 1,395.90 | 1,397.60 | 0.0M |
| 2025-06-13 | 1,406.70 | 1,411.70 | 1,393.50 | 1,400.00 | 0.0M |
| 2025-06-12 | 1,406.70 | 1,413.60 | 1,406.70 | 1,406.70 | 0.0M |
| 2025-06-11 | 1,387.80 | 1,412.20 | 1,387.60 | 1,406.70 | 0.0M |
| 2025-06-10 | 1,384.50 | 1,399.80 | 1,384.50 | 1,387.80 | 0.0M |
| 2025-06-06 | 1,383.40 | 1,386.80 | 1,381.20 | 1,384.50 | 0.0M |
| 2025-06-05 | 1,379.10 | 1,384.20 | 1,374.90 | 1,383.40 | 0.0M |
| 2025-06-04 | 1,372.00 | 1,380.10 | 1,372.00 | 1,379.10 | 0.0M |
| 2025-06-03 | 1,364.70 | 1,374.80 | 1,364.70 | 1,372.00 | 0.0M |
| 2025-06-02 | 1,361.30 | 1,373.50 | 1,359.50 | 1,364.70 | 0.0M |
| 2025-05-30 | 1,358.80 | 1,363.40 | 1,347.40 | 1,361.30 | 0.0M |
| 2025-05-29 | 1,369.00 | 1,374.40 | 1,356.90 | 1,358.80 | 0.0M |
| 2025-05-28 | 1,352.20 | 1,369.70 | 1,352.10 | 1,369.00 | 0.0M |
| 2025-05-27 | 1,357.40 | 1,361.60 | 1,352.20 | 1,352.20 | 0.0M |
| 2025-05-26 | 1,359.00 | 1,365.10 | 1,355.50 | 1,357.40 | 0.0M |
| 2025-05-23 | 1,360.00 | 1,368.30 | 1,354.00 | 1,359.00 | 0.0M |
| 2025-05-22 | 1,369.60 | 1,369.60 | 1,351.30 | 1,360.00 | 0.0M |
| 2025-05-21 | 1,361.40 | 1,371.90 | 1,361.40 | 1,369.60 | 0.0M |
| 2025-05-20 | 1,347.80 | 1,361.80 | 1,347.80 | 1,361.40 | 0.0M |
| 2025-05-19 | 1,354.20 | 1,358.00 | 1,342.20 | 1,347.80 | 0.0M |
| 2025-05-16 | 1,329.60 | 1,355.90 | 1,329.60 | 1,354.20 | 0.0M |
| 2025-05-15 | 1,348.50 | 1,348.50 | 1,329.30 | 1,329.60 | 0.0M |
| 2025-05-14 | 1,356.70 | 1,358.30 | 1,343.40 | 1,348.50 | 0.0M |
| 2025-05-13 | 1,365.40 | 1,370.60 | 1,346.90 | 1,356.70 | 0.0M |
| 2025-05-12 | 1,373.80 | 1,382.80 | 1,365.40 | 1,365.40 | 0.0M |
| 2025-05-09 | 1,378.00 | 1,378.50 | 1,367.70 | 1,373.80 | 0.0M |
| 2025-05-08 | 1,358.20 | 1,379.70 | 1,358.20 | 1,378.00 | 0.0M |
| 2025-05-07 | 1,349.20 | 1,358.20 | 1,339.00 | 1,358.20 | 0.0M |
| 2025-05-06 | 1,335.60 | 1,351.70 | 1,335.60 | 1,349.20 | 0.0M |
| 2025-05-05 | 1,342.30 | 1,355.80 | 1,335.80 | 1,336.00 | 0.0M |
| 2025-05-02 | 1,331.80 | 1,345.80 | 1,325.00 | 1,342.30 | 0.0M |
| 2025-05-01 | 1,313.00 | 1,334.20 | 1,313.00 | 1,331.80 | 0.0M |
| 2025-04-30 | 1,301.60 | 1,314.20 | 1,300.80 | 1,313.00 | 0.0M |
| 2025-04-29 | 1,290.30 | 1,304.50 | 1,290.10 | 1,301.60 | 0.0M |
| 2025-04-28 | 1,286.00 | 1,296.50 | 1,285.30 | 1,290.30 | 0.0M |
| 2025-04-24 | 1,276.70 | 1,288.60 | 1,275.80 | 1,286.00 | 0.0M |
| 2025-04-23 | 1,258.20 | 1,289.20 | 1,258.20 | 1,276.70 | 0.0M |
| 2025-04-22 | 1,266.50 | 1,266.50 | 1,251.40 | 1,258.20 | 0.0M |
| 2025-04-17 | 1,257.70 | 1,267.40 | 1,257.00 | 1,266.50 | 0.0M |
| 2025-04-16 | 1,252.00 | 1,267.10 | 1,251.90 | 1,257.70 | 0.0M |
| 2025-04-15 | 1,261.50 | 1,264.20 | 1,249.80 | 1,252.00 | 0.0M |
| 2025-04-14 | 1,248.40 | 1,269.60 | 1,248.40 | 1,261.50 | 0.0M |
| 2025-04-11 | 1,264.30 | 1,264.30 | 1,242.70 | 1,248.40 | 0.0M |
| 2025-04-10 | 1,218.10 | 1,283.50 | 1,218.10 | 1,264.30 | 0.0M |
| 2025-04-09 | 1,243.40 | 1,243.40 | 1,214.30 | 1,218.10 | 0.0M |
| 2025-04-08 | 1,224.00 | 1,244.10 | 1,220.20 | 1,243.40 | 0.0M |
| 2025-04-07 | 1,256.20 | 1,256.20 | 1,192.60 | 1,224.00 | 0.0M |
| 2025-04-04 | 1,267.00 | 1,267.00 | 1,244.60 | 1,256.20 | 0.0M |
| 2025-04-03 | 1,277.00 | 1,277.00 | 1,252.80 | 1,267.00 | 0.0M |
| 2025-04-02 | 1,267.80 | 1,285.00 | 1,266.80 | 1,277.00 | 0.0M |
| 2025-04-01 | 1,248.90 | 1,271.30 | 1,248.90 | 1,267.80 | 0.0M |
| 2025-03-31 | 1,267.00 | 1,267.00 | 1,248.90 | 1,248.90 | 0.0M |
| 2025-03-28 | 1,277.40 | 1,277.40 | 1,265.10 | 1,267.00 | 0.0M |
| 2025-03-27 | 1,291.50 | 1,291.50 | 1,271.90 | 1,277.40 | 0.0M |
| 2025-03-26 | 1,282.30 | 1,291.50 | 1,278.50 | 1,291.50 | 0.0M |
| 2025-03-25 | 1,276.70 | 1,293.50 | 1,276.70 | 1,282.30 | 0.0M |
| 2025-03-24 | 1,274.30 | 1,282.10 | 1,271.90 | 1,276.70 | 0.0M |
| 2025-03-21 | 1,263.00 | 1,279.80 | 1,256.90 | 1,274.30 | 0.0M |
| 2025-03-20 | 1,245.70 | 1,263.60 | 1,245.70 | 1,263.00 | 0.0M |
| 2025-03-19 | 1,259.90 | 1,260.80 | 1,245.70 | 1,245.70 | 0.0M |
| 2025-03-18 | 1,252.90 | 1,274.00 | 1,252.90 | 1,259.90 | 0.0M |
| 2025-03-17 | 1,251.90 | 1,264.40 | 1,250.80 | 1,252.90 | 0.0M |
| 2025-03-14 | 1,246.00 | 1,255.90 | 1,244.30 | 1,251.90 | 0.0M |
| 2025-03-13 | 1,250.90 | 1,265.00 | 1,246.00 | 1,246.00 | 0.0M |
| 2025-03-12 | 1,259.30 | 1,259.30 | 1,244.60 | 1,250.90 | 0.0M |
| 2025-03-11 | 1,264.30 | 1,264.30 | 1,247.60 | 1,259.30 | 0.0M |
| 2025-03-10 | 1,262.30 | 1,270.80 | 1,260.30 | 1,264.30 | 0.0M |
| 2025-03-07 | 1,286.80 | 1,286.80 | 1,261.20 | 1,262.30 | 0.0M |
| 2025-03-06 | 1,285.00 | 1,291.30 | 1,279.40 | 1,286.80 | 0.0M |
| 2025-03-05 | 1,296.00 | 1,297.60 | 1,278.00 | 1,285.00 | 0.0M |
| 2025-03-04 | 1,299.60 | 1,299.60 | 1,288.00 | 1,296.00 | 0.0M |
| 2025-03-03 | 1,288.60 | 1,303.60 | 1,288.60 | 1,299.60 | 0.0M |
| 2025-02-28 | 1,297.90 | 1,304.60 | 1,286.80 | 1,288.60 | 0.0M |
| 2025-02-27 | 1,301.50 | 1,306.20 | 1,291.20 | 1,297.90 | 0.0M |
| 2025-02-26 | 1,312.40 | 1,315.50 | 1,296.10 | 1,301.50 | 0.0M |
| 2025-02-25 | 1,308.60 | 1,318.30 | 1,305.10 | 1,312.40 | 0.0M |
| 2025-02-24 | 1,318.20 | 1,325.10 | 1,304.50 | 1,308.60 | 0.0M |
| 2025-02-21 | 1,318.10 | 1,327.70 | 1,316.80 | 1,318.20 | 0.0M |
| 2025-02-20 | 1,323.00 | 1,325.20 | 1,311.00 | 1,318.10 | 0.0M |
| 2025-02-19 | 1,337.80 | 1,338.20 | 1,306.30 | 1,323.00 | 0.0M |
| 2025-02-18 | 1,344.30 | 1,345.20 | 1,335.00 | 1,337.80 | 0.0M |
| 2025-02-17 | 1,318.40 | 1,347.20 | 1,318.40 | 1,344.30 | 0.0M |
| 2025-02-14 | 1,295.80 | 1,321.50 | 1,295.80 | 1,318.40 | 0.0M |
| 2025-02-13 | 1,300.80 | 1,303.70 | 1,292.70 | 1,295.80 | 0.0M |
| 2025-02-12 | 1,302.60 | 1,304.10 | 1,293.30 | 1,300.80 | 0.0M |
| 2025-02-11 | 1,292.50 | 1,303.90 | 1,292.50 | 1,302.60 | 0.0M |
| 2025-02-10 | 1,295.40 | 1,295.50 | 1,285.20 | 1,292.50 | 0.0M |
| 2025-02-07 | 1,297.90 | 1,303.00 | 1,295.20 | 1,295.40 | 0.0M |
| 2025-02-06 | 1,279.20 | 1,302.00 | 1,279.20 | 1,297.90 | 0.0M |
| 2025-02-05 | 1,263.10 | 1,281.80 | 1,263.10 | 1,279.20 | 0.0M |
| 2025-02-04 | 1,277.80 | 1,289.90 | 1,263.10 | 1,263.10 | 0.0M |
| 2025-02-03 | 1,301.80 | 1,301.80 | 1,275.40 | 1,277.80 | 0.0M |
| 2025-01-31 | 1,291.10 | 1,306.50 | 1,291.10 | 1,301.80 | 0.0M |
| 2025-01-30 | 1,295.60 | 1,296.10 | 1,286.50 | 1,291.10 | 0.0M |
| 2025-01-29 | 1,278.20 | 1,303.40 | 1,278.20 | 1,295.60 | 0.0M |
| 2025-01-28 | 1,281.80 | 1,294.60 | 1,278.20 | 1,278.20 | 0.0M |
| 2025-01-24 | 1,269.50 | 1,284.20 | 1,269.50 | 1,281.80 | 0.0M |
| 2025-01-23 | 1,282.20 | 1,282.90 | 1,266.90 | 1,269.50 | 0.0M |
| 2025-01-22 | 1,286.50 | 1,294.50 | 1,282.20 | 1,282.20 | 0.0M |
| 2025-01-21 | 1,287.30 | 1,298.90 | 1,286.00 | 1,286.50 | 0.0M |
| 2025-01-20 | 1,275.30 | 1,288.40 | 1,275.30 | 1,287.30 | 0.0M |
| 2025-01-17 | 1,279.20 | 1,289.90 | 1,275.30 | 1,275.30 | 0.0M |
| 2025-01-16 | 1,259.10 | 1,285.90 | 1,259.10 | 1,279.20 | 0.0M |
| 2025-01-15 | 1,254.60 | 1,269.40 | 1,253.10 | 1,259.10 | 0.0M |
| 2025-01-14 | 1,228.10 | 1,254.60 | 1,228.10 | 1,254.60 | 0.0M |
| 2025-01-13 | 1,247.60 | 1,247.60 | 1,226.00 | 1,228.10 | 0.0M |
| 2025-01-10 | 1,250.40 | 1,252.80 | 1,243.50 | 1,247.60 | 0.0M |
| 2025-01-09 | 1,255.70 | 1,255.70 | 1,245.90 | 1,250.40 | 0.0M |
| 2025-01-08 | 1,268.10 | 1,268.10 | 1,254.80 | 1,255.70 | 0.0M |
| 2025-01-07 | 1,262.90 | 1,270.70 | 1,260.10 | 1,268.10 | 0.0M |
| 2025-01-06 | 1,261.90 | 1,273.70 | 1,261.00 | 1,262.90 | 0.0M |
| 2025-01-03 | 1,249.30 | 1,266.40 | 1,249.00 | 1,261.90 | 0.0M |
| 2025-01-02 | 1,235.50 | 1,250.20 | 1,235.50 | 1,249.30 | 0.0M |