4,232.70
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 | 4,231.40 | 4,258.80 | 4,219.40 | 4,232.70 | 82.6M |
| 2025-09-26 | 4,258.20 | 4,258.20 | 4,195.50 | 4,231.40 | 78.4M |
| 2025-09-25 | 4,255.50 | 4,278.00 | 4,221.20 | 4,258.20 | 65.6M |
| 2025-09-24 | 4,307.30 | 4,307.30 | 4,244.50 | 4,255.50 | 57.0M |
| 2025-09-23 | 4,316.60 | 4,328.00 | 4,298.60 | 4,307.30 | 59.1M |
| 2025-09-22 | 4,310.60 | 4,334.40 | 4,310.60 | 4,316.60 | 58.3M |
| 2025-09-19 | 4,271.70 | 4,372.20 | 4,271.70 | 4,310.60 | 241.5M |
| 2025-09-18 | 4,254.80 | 4,287.70 | 4,237.10 | 4,271.70 | 78.2M |
| 2025-09-17 | 4,258.40 | 4,261.90 | 4,232.70 | 4,254.80 | 51.1M |
| 2025-09-16 | 4,224.00 | 4,261.10 | 4,224.00 | 4,258.40 | 54.3M |
| 2025-09-15 | 4,219.20 | 4,227.50 | 4,197.10 | 4,224.00 | 54.2M |
| 2025-09-12 | 4,223.70 | 4,262.20 | 4,218.60 | 4,219.20 | 57.9M |
| 2025-09-11 | 4,227.80 | 4,229.10 | 4,187.20 | 4,223.70 | 71.1M |
| 2025-09-10 | 4,214.10 | 4,239.40 | 4,206.00 | 4,227.80 | 66.0M |
| 2025-09-09 | 4,219.00 | 4,245.80 | 4,203.90 | 4,214.10 | 83.2M |
| 2025-09-08 | 4,191.40 | 4,220.20 | 4,191.40 | 4,219.00 | 112.0M |
| 2025-09-05 | 4,147.80 | 4,197.90 | 4,147.80 | 4,191.40 | 86.7M |
| 2025-09-04 | 4,113.00 | 4,163.30 | 4,113.00 | 4,147.80 | 89.6M |
| 2025-09-03 | 4,217.00 | 4,217.00 | 4,113.00 | 4,113.00 | 81.4M |
| 2025-09-02 | 4,229.40 | 4,238.00 | 4,193.90 | 4,217.00 | 59.2M |
| 2025-09-01 | 4,303.30 | 4,303.30 | 4,229.40 | 4,229.40 | 71.8M |
| 2025-08-29 | 4,229.10 | 4,312.30 | 4,229.10 | 4,303.30 | 104.5M |
| 2025-08-28 | 4,267.30 | 4,278.90 | 4,206.90 | 4,229.10 | 67.3M |
| 2025-08-27 | 4,305.10 | 4,305.10 | 4,232.70 | 4,267.30 | 81.6M |
| 2025-08-26 | 4,300.60 | 4,305.10 | 4,263.30 | 4,305.10 | 80.5M |
| 2025-08-25 | 4,303.90 | 4,357.90 | 4,296.60 | 4,300.60 | 58.4M |
| 2025-08-22 | 4,295.50 | 4,319.60 | 4,289.70 | 4,303.90 | 58.9M |
| 2025-08-21 | 4,266.70 | 4,299.50 | 4,250.30 | 4,295.50 | 52.8M |
| 2025-08-20 | 4,314.80 | 4,348.50 | 4,266.70 | 4,266.70 | 75.4M |
| 2025-08-19 | 4,295.70 | 4,329.20 | 4,292.80 | 4,314.80 | 50.9M |
| 2025-08-18 | 4,261.40 | 4,301.50 | 4,261.40 | 4,295.70 | 56.1M |
| 2025-08-15 | 4,258.80 | 4,269.90 | 4,241.60 | 4,261.40 | 51.3M |
| 2025-08-14 | 4,204.20 | 4,268.80 | 4,204.20 | 4,258.80 | 75.5M |
| 2025-08-13 | 4,212.90 | 4,241.90 | 4,193.70 | 4,204.20 | 79.4M |
| 2025-08-12 | 4,202.70 | 4,227.70 | 4,197.40 | 4,212.90 | 58.4M |
| 2025-08-11 | 4,229.50 | 4,229.50 | 4,172.90 | 4,202.70 | 56.4M |
| 2025-08-08 | 4,259.10 | 4,259.10 | 4,211.70 | 4,229.50 | 44.0M |
| 2025-08-07 | 4,262.20 | 4,276.80 | 4,247.00 | 4,259.10 | 67.9M |
| 2025-08-06 | 4,210.10 | 4,263.70 | 4,210.10 | 4,262.20 | 79.7M |
| 2025-08-05 | 4,164.60 | 4,226.00 | 4,164.60 | 4,210.10 | 63.4M |
| 2025-08-04 | 4,190.00 | 4,190.00 | 4,133.10 | 4,164.60 | 44.6M |
| 2025-08-01 | 4,269.50 | 4,269.50 | 4,188.30 | 4,190.00 | 80.5M |
| 2025-07-31 | 4,218.50 | 4,279.30 | 4,217.40 | 4,269.50 | 55.8M |
| 2025-07-30 | 4,241.10 | 4,241.10 | 4,201.50 | 4,218.50 | 66.8M |
| 2025-07-29 | 4,232.50 | 4,248.90 | 4,199.20 | 4,241.10 | 53.5M |
| 2025-07-28 | 4,190.80 | 4,240.90 | 4,190.80 | 4,232.50 | 44.8M |
| 2025-07-25 | 4,187.50 | 4,205.60 | 4,175.20 | 4,190.80 | 49.9M |
| 2025-07-24 | 4,221.20 | 4,243.10 | 4,184.00 | 4,187.50 | 60.8M |
| 2025-07-23 | 4,208.80 | 4,229.00 | 4,191.30 | 4,221.20 | 67.2M |
| 2025-07-22 | 4,199.10 | 4,212.90 | 4,185.00 | 4,208.80 | 77.6M |
| 2025-07-21 | 4,207.80 | 4,211.10 | 4,163.60 | 4,199.10 | 50.2M |
| 2025-07-18 | 4,150.00 | 4,219.20 | 4,150.00 | 4,207.80 | 68.6M |
| 2025-07-17 | 4,118.00 | 4,155.70 | 4,118.00 | 4,150.00 | 49.4M |
| 2025-07-16 | 4,092.10 | 4,122.30 | 4,061.80 | 4,118.00 | 60.1M |
| 2025-07-15 | 4,021.30 | 4,109.00 | 4,021.30 | 4,092.10 | 54.2M |
| 2025-07-14 | 4,040.50 | 4,040.50 | 3,997.00 | 4,021.30 | 39.4M |
| 2025-07-11 | 4,062.40 | 4,080.20 | 4,029.00 | 4,040.50 | 31.3M |
| 2025-07-10 | 4,060.40 | 4,106.80 | 4,060.40 | 4,062.40 | 38.2M |
| 2025-07-09 | 4,089.70 | 4,089.70 | 4,056.90 | 4,060.40 | 32.7M |
| 2025-07-08 | 4,066.90 | 4,103.00 | 4,060.30 | 4,089.70 | 43.4M |
| 2025-07-07 | 4,055.50 | 4,068.90 | 4,048.90 | 4,066.90 | 40.2M |
| 2025-07-04 | 4,044.10 | 4,085.10 | 4,040.60 | 4,055.50 | 46.9M |
| 2025-07-03 | 4,036.50 | 4,069.70 | 4,017.60 | 4,044.10 | 44.6M |
| 2025-07-02 | 4,026.60 | 4,044.00 | 4,002.10 | 4,036.50 | 41.1M |
| 2025-07-01 | 4,044.00 | 4,073.70 | 4,026.60 | 4,026.60 | 57.7M |
| 2025-06-30 | 4,015.60 | 4,069.10 | 4,015.60 | 4,044.00 | 49.2M |
| 2025-06-27 | 3,977.20 | 4,034.40 | 3,977.20 | 4,015.60 | 55.0M |
| 2025-06-26 | 4,015.80 | 4,015.80 | 3,963.50 | 3,977.20 | 53.0M |
| 2025-06-25 | 4,024.30 | 4,032.80 | 4,010.40 | 4,015.80 | 47.9M |
| 2025-06-24 | 3,977.20 | 4,049.80 | 3,977.20 | 4,024.30 | 46.1M |
| 2025-06-23 | 3,997.50 | 3,997.50 | 3,928.30 | 3,977.20 | 45.9M |
| 2025-06-20 | 4,000.20 | 4,004.10 | 3,980.70 | 3,997.50 | 84.2M |
| 2025-06-19 | 4,038.50 | 4,043.70 | 3,995.80 | 4,000.20 | 52.8M |
| 2025-06-18 | 4,013.70 | 4,047.50 | 4,010.70 | 4,038.50 | 46.6M |
| 2025-06-17 | 4,002.60 | 4,032.80 | 4,000.00 | 4,013.70 | 42.8M |
| 2025-06-16 | 3,969.20 | 4,002.60 | 3,950.30 | 4,002.60 | 47.7M |
| 2025-06-13 | 4,038.30 | 4,039.40 | 3,944.90 | 3,969.20 | 48.1M |
| 2025-06-12 | 4,036.00 | 4,053.30 | 4,036.00 | 4,038.30 | 50.5M |
| 2025-06-11 | 4,067.40 | 4,088.40 | 4,036.00 | 4,036.00 | 71.9M |
| 2025-06-10 | 4,003.20 | 4,067.40 | 4,001.10 | 4,067.40 | 54.8M |
| 2025-06-06 | 4,039.70 | 4,049.10 | 4,003.20 | 4,003.20 | 36.0M |
| 2025-06-05 | 4,031.00 | 4,052.00 | 4,029.90 | 4,039.70 | 53.8M |
| 2025-06-04 | 3,993.70 | 4,036.00 | 3,993.70 | 4,031.00 | 49.8M |
| 2025-06-03 | 3,981.30 | 4,009.90 | 3,971.50 | 3,993.70 | 40.0M |
| 2025-06-02 | 4,001.00 | 4,006.70 | 3,976.60 | 3,981.30 | 47.6M |
| 2025-05-30 | 4,019.90 | 4,019.90 | 3,971.40 | 4,001.00 | 71.5M |
| 2025-05-29 | 3,996.50 | 4,035.10 | 3,995.10 | 4,019.90 | 45.3M |
| 2025-05-28 | 3,947.30 | 4,019.30 | 3,947.30 | 3,996.50 | 52.6M |
| 2025-05-27 | 3,929.70 | 3,968.50 | 3,927.70 | 3,947.30 | 47.1M |
| 2025-05-26 | 3,913.10 | 3,944.30 | 3,909.40 | 3,929.70 | 46.8M |
| 2025-05-23 | 3,878.40 | 3,916.60 | 3,878.40 | 3,913.10 | 46.2M |
| 2025-05-22 | 3,933.30 | 3,933.30 | 3,873.60 | 3,878.40 | 57.8M |
| 2025-05-21 | 3,907.50 | 3,960.00 | 3,907.50 | 3,933.30 | 79.5M |
| 2025-05-20 | 3,857.40 | 3,909.60 | 3,857.40 | 3,907.50 | 62.1M |
| 2025-05-19 | 3,874.20 | 3,889.90 | 3,850.90 | 3,857.40 | 78.2M |
| 2025-05-16 | 3,878.80 | 3,904.50 | 3,867.40 | 3,874.20 | 70.9M |
| 2025-05-15 | 3,853.90 | 3,881.50 | 3,831.50 | 3,878.80 | 55.9M |
| 2025-05-14 | 3,797.80 | 3,875.40 | 3,797.80 | 3,853.90 | 61.8M |
| 2025-05-13 | 3,685.20 | 3,828.60 | 3,685.20 | 3,797.80 | 79.5M |
| 2025-05-12 | 3,677.10 | 3,699.20 | 3,670.80 | 3,685.20 | 46.4M |
| 2025-05-09 | 3,629.10 | 3,690.70 | 3,629.10 | 3,677.10 | 71.2M |
| 2025-05-08 | 3,571.80 | 3,643.00 | 3,571.30 | 3,629.10 | 53.1M |
| 2025-05-07 | 3,578.80 | 3,580.60 | 3,527.20 | 3,571.80 | 65.8M |
| 2025-05-06 | 3,549.40 | 3,584.50 | 3,542.40 | 3,578.80 | 50.0M |
| 2025-05-05 | 3,587.30 | 3,620.80 | 3,549.40 | 3,549.40 | 60.5M |
| 2025-05-02 | 3,620.10 | 3,620.10 | 3,564.90 | 3,587.30 | 51.0M |
| 2025-05-01 | 3,539.50 | 3,628.40 | 3,539.50 | 3,620.10 | 61.9M |
| 2025-04-30 | 3,496.70 | 3,539.50 | 3,495.10 | 3,539.50 | 70.9M |
| 2025-04-29 | 3,441.80 | 3,503.70 | 3,441.80 | 3,496.70 | 54.4M |
| 2025-04-28 | 3,399.00 | 3,476.50 | 3,399.00 | 3,441.80 | 56.9M |
| 2025-04-24 | 3,380.30 | 3,421.40 | 3,377.60 | 3,399.00 | 54.2M |
| 2025-04-23 | 3,265.20 | 3,383.90 | 3,265.20 | 3,380.30 | 58.4M |
| 2025-04-22 | 3,330.90 | 3,330.90 | 3,254.50 | 3,265.20 | 46.3M |
| 2025-04-17 | 3,310.90 | 3,331.30 | 3,301.10 | 3,330.90 | 53.0M |
| 2025-04-16 | 3,332.00 | 3,356.90 | 3,310.90 | 3,310.90 | 41.7M |
| 2025-04-15 | 3,358.80 | 3,363.10 | 3,327.20 | 3,332.00 | 42.9M |
| 2025-04-14 | 3,291.00 | 3,364.00 | 3,290.80 | 3,358.80 | 44.4M |
| 2025-04-11 | 3,331.60 | 3,331.60 | 3,224.60 | 3,291.00 | 50.3M |
| 2025-04-10 | 3,118.90 | 3,434.40 | 3,118.90 | 3,331.60 | 79.6M |
| 2025-04-09 | 3,177.70 | 3,177.70 | 3,096.90 | 3,118.90 | 67.7M |
| 2025-04-08 | 3,040.80 | 3,177.70 | 3,040.80 | 3,177.70 | 65.1M |
| 2025-04-07 | 3,137.70 | 3,137.70 | 2,887.00 | 3,040.80 | 124.2M |
| 2025-04-04 | 3,326.00 | 3,326.00 | 3,133.30 | 3,137.70 | 96.1M |
| 2025-04-03 | 3,367.10 | 3,367.10 | 3,277.60 | 3,326.00 | 58.0M |
| 2025-04-02 | 3,363.20 | 3,386.70 | 3,358.80 | 3,367.10 | 46.2M |
| 2025-04-01 | 3,318.90 | 3,363.20 | 3,312.10 | 3,363.20 | 56.0M |
| 2025-03-31 | 3,392.10 | 3,392.10 | 3,305.20 | 3,318.90 | 67.1M |
| 2025-03-28 | 3,448.40 | 3,448.40 | 3,392.10 | 3,392.10 | 40.8M |
| 2025-03-27 | 3,538.80 | 3,538.80 | 3,441.00 | 3,448.40 | 40.9M |
| 2025-03-26 | 3,533.10 | 3,567.20 | 3,522.50 | 3,538.80 | 48.9M |
| 2025-03-25 | 3,495.50 | 3,555.70 | 3,495.50 | 3,533.10 | 47.0M |
| 2025-03-24 | 3,513.60 | 3,514.90 | 3,487.30 | 3,495.50 | 43.5M |
| 2025-03-21 | 3,537.00 | 3,541.60 | 3,502.80 | 3,513.60 | 121.4M |
| 2025-03-20 | 3,460.30 | 3,545.40 | 3,460.30 | 3,537.00 | 56.9M |
| 2025-03-19 | 3,475.20 | 3,489.50 | 3,433.90 | 3,460.30 | 47.7M |
| 2025-03-18 | 3,468.50 | 3,510.70 | 3,467.20 | 3,475.20 | 50.2M |
| 2025-03-17 | 3,450.00 | 3,498.50 | 3,450.00 | 3,468.50 | 46.2M |
| 2025-03-14 | 3,441.50 | 3,450.00 | 3,416.90 | 3,450.00 | 56.6M |
| 2025-03-13 | 3,450.50 | 3,491.50 | 3,434.60 | 3,441.50 | 56.0M |
| 2025-03-12 | 3,489.20 | 3,492.00 | 3,423.50 | 3,450.50 | 57.1M |
| 2025-03-11 | 3,635.00 | 3,635.00 | 3,465.20 | 3,489.20 | 77.0M |
| 2025-03-10 | 3,629.80 | 3,658.10 | 3,629.00 | 3,635.00 | 61.9M |
| 2025-03-07 | 3,747.70 | 3,747.70 | 3,629.80 | 3,629.80 | 54.8M |
| 2025-03-06 | 3,730.60 | 3,752.30 | 3,709.40 | 3,747.70 | 61.7M |
| 2025-03-05 | 3,744.30 | 3,744.50 | 3,696.20 | 3,730.60 | 65.5M |
| 2025-03-04 | 3,774.20 | 3,774.20 | 3,696.50 | 3,744.30 | 82.8M |
| 2025-03-03 | 3,708.30 | 3,775.30 | 3,708.30 | 3,774.20 | 91.4M |
| 2025-02-28 | 3,778.40 | 3,788.30 | 3,701.30 | 3,708.30 | 203.8M |
| 2025-02-27 | 3,799.00 | 3,823.30 | 3,768.90 | 3,778.40 | 109.6M |
| 2025-02-26 | 3,847.50 | 3,847.50 | 3,785.50 | 3,799.00 | 150.7M |
| 2025-02-25 | 3,902.50 | 3,902.50 | 3,844.60 | 3,847.50 | 69.5M |
| 2025-02-24 | 4,028.40 | 4,028.40 | 3,858.10 | 3,902.50 | 64.9M |
| 2025-02-21 | 4,098.90 | 4,098.90 | 4,016.80 | 4,030.80 | 55.4M |
| 2025-02-20 | 4,132.00 | 4,136.10 | 4,077.50 | 4,098.90 | 165.1M |
| 2025-02-19 | 4,103.10 | 4,139.80 | 4,091.70 | 4,132.00 | 49.0M |
| 2025-02-18 | 4,115.30 | 4,132.10 | 4,094.10 | 4,103.10 | 48.9M |
| 2025-02-17 | 4,107.60 | 4,119.90 | 4,085.80 | 4,115.30 | 55.0M |
| 2025-02-14 | 4,071.10 | 4,125.80 | 4,071.10 | 4,107.60 | 62.4M |
| 2025-02-13 | 4,077.00 | 4,088.70 | 4,031.20 | 4,071.10 | 49.8M |
| 2025-02-12 | 4,027.90 | 4,077.00 | 4,027.90 | 4,077.00 | 58.6M |
| 2025-02-11 | 3,992.90 | 4,039.50 | 3,983.90 | 4,027.90 | 59.5M |
| 2025-02-10 | 4,034.50 | 4,034.50 | 3,964.40 | 3,992.90 | 37.3M |
| 2025-02-07 | 4,012.60 | 4,045.70 | 4,008.70 | 4,034.50 | 38.2M |
| 2025-02-06 | 3,999.30 | 4,031.60 | 3,999.30 | 4,012.60 | 43.3M |
| 2025-02-05 | 3,953.80 | 4,015.20 | 3,953.80 | 3,999.30 | 42.7M |
| 2025-02-04 | 3,901.70 | 3,973.00 | 3,901.70 | 3,953.80 | 54.9M |
| 2025-02-03 | 3,983.90 | 3,983.90 | 3,883.50 | 3,901.70 | 76.6M |
| 2025-01-31 | 3,942.30 | 3,993.40 | 3,942.30 | 3,983.90 | 69.9M |
| 2025-01-30 | 3,917.90 | 3,953.30 | 3,917.90 | 3,942.30 | 64.1M |
| 2025-01-29 | 3,865.80 | 3,946.20 | 3,865.80 | 3,917.90 | 62.8M |
| 2025-01-28 | 3,893.00 | 3,893.00 | 3,808.30 | 3,865.80 | 93.3M |
| 2025-01-24 | 3,885.10 | 3,917.90 | 3,885.10 | 3,893.00 | 69.2M |
| 2025-01-23 | 3,886.90 | 3,909.60 | 3,875.70 | 3,885.10 | 75.9M |
| 2025-01-22 | 3,827.80 | 3,886.90 | 3,827.80 | 3,886.90 | 86.4M |
| 2025-01-21 | 3,799.90 | 3,841.50 | 3,796.20 | 3,827.80 | 53.4M |
| 2025-01-20 | 3,765.60 | 3,799.90 | 3,765.60 | 3,799.90 | 52.7M |
| 2025-01-17 | 3,771.20 | 3,789.10 | 3,755.00 | 3,765.60 | 55.0M |
| 2025-01-16 | 3,719.30 | 3,798.60 | 3,719.30 | 3,771.20 | 59.4M |
| 2025-01-15 | 3,762.40 | 3,763.10 | 3,718.90 | 3,719.30 | 48.1M |
| 2025-01-14 | 3,746.90 | 3,792.60 | 3,744.70 | 3,762.40 | 53.9M |
| 2025-01-13 | 3,845.90 | 3,845.90 | 3,740.40 | 3,746.90 | 42.8M |
| 2025-01-10 | 3,856.80 | 3,861.30 | 3,827.70 | 3,845.90 | 51.5M |
| 2025-01-09 | 3,875.90 | 3,876.60 | 3,837.10 | 3,856.80 | 48.6M |
| 2025-01-08 | 3,911.70 | 3,911.70 | 3,860.90 | 3,875.90 | 63.0M |
| 2025-01-07 | 3,854.10 | 3,920.50 | 3,853.80 | 3,911.70 | 102.2M |
| 2025-01-06 | 3,828.50 | 3,890.70 | 3,828.50 | 3,854.10 | 61.8M |
| 2025-01-03 | 3,814.30 | 3,834.40 | 3,793.90 | 3,828.50 | 63.4M |
| 2025-01-02 | 3,805.40 | 3,818.70 | 3,768.00 | 3,814.30 | 94.3M |