4,522.80
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 | 4,503.00 | 4,552.10 | 4,503.00 | 4,522.80 | 17.1M |
| 2025-09-26 | 4,496.20 | 4,503.00 | 4,465.30 | 4,503.00 | 25.1M |
| 2025-09-25 | 4,503.20 | 4,529.40 | 4,473.70 | 4,496.20 | 26.4M |
| 2025-09-24 | 4,540.00 | 4,540.00 | 4,478.50 | 4,503.20 | 21.9M |
| 2025-09-23 | 4,535.40 | 4,562.10 | 4,498.30 | 4,540.00 | 21.9M |
| 2025-09-22 | 4,545.20 | 4,569.70 | 4,533.00 | 4,535.40 | 18.4M |
| 2025-09-19 | 4,517.80 | 4,569.40 | 4,517.80 | 4,545.20 | 92.2M |
| 2025-09-18 | 4,522.90 | 4,535.20 | 4,478.10 | 4,517.80 | 24.4M |
| 2025-09-17 | 4,570.70 | 4,570.70 | 4,505.20 | 4,522.90 | 24.2M |
| 2025-09-16 | 4,534.80 | 4,575.10 | 4,534.80 | 4,570.70 | 26.3M |
| 2025-09-15 | 4,508.00 | 4,534.80 | 4,473.10 | 4,534.80 | 24.3M |
| 2025-09-12 | 4,538.20 | 4,555.20 | 4,491.60 | 4,508.00 | 19.1M |
| 2025-09-11 | 4,558.50 | 4,563.80 | 4,510.80 | 4,538.20 | 25.6M |
| 2025-09-10 | 4,545.40 | 4,560.40 | 4,521.90 | 4,558.50 | 33.1M |
| 2025-09-09 | 4,533.40 | 4,545.40 | 4,507.90 | 4,545.40 | 30.0M |
| 2025-09-08 | 4,556.60 | 4,556.60 | 4,501.90 | 4,533.40 | 26.8M |
| 2025-09-05 | 4,496.60 | 4,559.10 | 4,496.60 | 4,556.60 | 27.0M |
| 2025-09-04 | 4,434.80 | 4,496.60 | 4,434.80 | 4,496.60 | 33.3M |
| 2025-09-03 | 4,451.30 | 4,471.00 | 4,425.20 | 4,434.80 | 39.9M |
| 2025-09-02 | 4,537.10 | 4,537.10 | 4,436.00 | 4,451.30 | 29.2M |
| 2025-09-01 | 4,594.00 | 4,594.00 | 4,524.00 | 4,537.10 | 32.6M |
| 2025-08-29 | 4,578.20 | 4,605.30 | 4,560.00 | 4,594.00 | 41.8M |
| 2025-08-28 | 4,543.50 | 4,608.30 | 4,539.80 | 4,578.20 | 71.6M |
| 2025-08-27 | 4,518.70 | 4,567.40 | 4,518.70 | 4,543.50 | 56.0M |
| 2025-08-26 | 4,542.30 | 4,544.50 | 4,498.60 | 4,518.70 | 44.5M |
| 2025-08-25 | 4,584.10 | 4,610.60 | 4,533.50 | 4,542.30 | 25.9M |
| 2025-08-22 | 4,620.60 | 4,620.60 | 4,575.40 | 4,584.10 | 32.4M |
| 2025-08-21 | 4,527.60 | 4,620.60 | 4,527.60 | 4,620.60 | 43.4M |
| 2025-08-20 | 4,441.70 | 4,527.60 | 4,441.70 | 4,527.60 | 27.3M |
| 2025-08-19 | 4,433.80 | 4,450.00 | 4,407.50 | 4,441.70 | 22.8M |
| 2025-08-18 | 4,415.20 | 4,442.80 | 4,383.70 | 4,433.80 | 21.0M |
| 2025-08-15 | 4,394.90 | 4,420.90 | 4,385.00 | 4,415.20 | 27.7M |
| 2025-08-14 | 4,358.20 | 4,401.20 | 4,356.30 | 4,394.90 | 22.3M |
| 2025-08-13 | 4,369.90 | 4,399.50 | 4,358.20 | 4,358.20 | 21.6M |
| 2025-08-12 | 4,333.90 | 4,375.00 | 4,333.90 | 4,369.90 | 25.4M |
| 2025-08-11 | 4,405.50 | 4,408.50 | 4,326.70 | 4,333.90 | 25.6M |
| 2025-08-08 | 4,407.40 | 4,413.50 | 4,392.30 | 4,405.50 | 21.1M |
| 2025-08-07 | 4,367.50 | 4,410.00 | 4,366.20 | 4,407.40 | 28.0M |
| 2025-08-06 | 4,317.00 | 4,372.10 | 4,289.40 | 4,368.50 | 29.5M |
| 2025-08-05 | 4,240.40 | 4,322.80 | 4,240.40 | 4,317.00 | 23.1M |
| 2025-08-04 | 4,245.10 | 4,260.00 | 4,231.80 | 4,240.40 | 16.1M |
| 2025-08-01 | 4,275.80 | 4,275.80 | 4,232.70 | 4,245.10 | 22.2M |
| 2025-07-31 | 4,229.00 | 4,279.60 | 4,208.10 | 4,275.80 | 28.5M |
| 2025-07-30 | 4,178.80 | 4,238.10 | 4,178.80 | 4,229.00 | 23.0M |
| 2025-07-29 | 4,170.80 | 4,182.30 | 4,144.90 | 4,179.20 | 21.2M |
| 2025-07-28 | 4,139.10 | 4,177.90 | 4,139.10 | 4,170.80 | 27.8M |
| 2025-07-25 | 4,145.30 | 4,148.40 | 4,123.80 | 4,139.10 | 23.9M |
| 2025-07-24 | 4,174.70 | 4,188.00 | 4,133.90 | 4,145.30 | 46.3M |
| 2025-07-23 | 4,155.70 | 4,185.80 | 4,151.00 | 4,174.70 | 19.1M |
| 2025-07-22 | 4,172.50 | 4,191.90 | 4,150.60 | 4,155.70 | 19.4M |
| 2025-07-21 | 4,224.00 | 4,224.00 | 4,164.50 | 4,172.50 | 15.3M |
| 2025-07-18 | 4,173.90 | 4,240.20 | 4,173.90 | 4,224.00 | 24.0M |
| 2025-07-17 | 4,141.60 | 4,179.90 | 4,141.60 | 4,173.90 | 25.7M |
| 2025-07-16 | 4,156.20 | 4,156.20 | 4,102.00 | 4,141.60 | 19.4M |
| 2025-07-15 | 4,140.20 | 4,178.60 | 4,130.30 | 4,156.20 | 23.0M |
| 2025-07-14 | 4,160.20 | 4,160.20 | 4,131.50 | 4,140.20 | 15.4M |
| 2025-07-11 | 4,188.10 | 4,188.10 | 4,140.10 | 4,160.20 | 21.5M |
| 2025-07-10 | 4,167.50 | 4,201.00 | 4,167.50 | 4,188.10 | 22.3M |
| 2025-07-09 | 4,166.70 | 4,179.70 | 4,143.50 | 4,167.50 | 22.5M |
| 2025-07-08 | 4,150.30 | 4,195.30 | 4,138.90 | 4,166.70 | 30.6M |
| 2025-07-07 | 4,182.70 | 4,186.00 | 4,144.50 | 4,151.40 | 19.7M |
| 2025-07-04 | 4,149.20 | 4,201.90 | 4,149.20 | 4,182.70 | 19.1M |
| 2025-07-03 | 4,194.50 | 4,194.50 | 4,102.50 | 4,149.20 | 21.4M |
| 2025-07-02 | 4,159.50 | 4,204.80 | 4,159.50 | 4,194.50 | 37.9M |
| 2025-07-01 | 4,143.00 | 4,193.10 | 4,140.50 | 4,159.50 | 26.2M |
| 2025-06-30 | 4,103.00 | 4,158.40 | 4,094.80 | 4,143.00 | 30.4M |
| 2025-06-27 | 4,109.40 | 4,129.90 | 4,101.20 | 4,103.00 | 30.3M |
| 2025-06-26 | 4,114.30 | 4,128.90 | 4,090.30 | 4,109.40 | 29.2M |
| 2025-06-25 | 4,105.20 | 4,128.90 | 4,082.20 | 4,114.30 | 26.6M |
| 2025-06-24 | 4,076.90 | 4,136.80 | 4,076.90 | 4,105.20 | 28.7M |
| 2025-06-23 | 4,102.10 | 4,115.90 | 4,061.30 | 4,076.90 | 34.4M |
| 2025-06-20 | 4,128.10 | 4,140.70 | 4,080.90 | 4,102.10 | 73.1M |
| 2025-06-19 | 4,103.10 | 4,135.10 | 4,094.20 | 4,128.10 | 29.3M |
| 2025-06-18 | 4,094.40 | 4,125.20 | 4,083.50 | 4,103.10 | 25.6M |
| 2025-06-17 | 4,098.40 | 4,111.00 | 4,087.80 | 4,094.40 | 22.8M |
| 2025-06-16 | 4,113.20 | 4,121.70 | 4,083.10 | 4,098.40 | 22.8M |
| 2025-06-13 | 4,142.50 | 4,142.50 | 4,086.80 | 4,113.20 | 27.9M |
| 2025-06-12 | 4,161.90 | 4,171.50 | 4,136.30 | 4,142.50 | 32.5M |
| 2025-06-11 | 4,159.30 | 4,185.10 | 4,159.30 | 4,161.90 | 28.9M |
| 2025-06-10 | 4,084.90 | 4,163.00 | 4,084.90 | 4,159.30 | 41.6M |
| 2025-06-06 | 4,109.90 | 4,116.40 | 4,084.90 | 4,084.90 | 24.7M |
| 2025-06-05 | 4,120.60 | 4,145.30 | 4,101.30 | 4,109.90 | 38.1M |
| 2025-06-04 | 4,064.10 | 4,121.00 | 4,061.90 | 4,120.60 | 40.8M |
| 2025-06-03 | 4,068.60 | 4,083.90 | 4,047.20 | 4,064.10 | 48.7M |
| 2025-06-02 | 4,081.30 | 4,089.30 | 4,042.20 | 4,068.60 | 20.6M |
| 2025-05-30 | 4,099.70 | 4,099.70 | 4,071.20 | 4,081.30 | 51.1M |
| 2025-05-29 | 4,095.40 | 4,120.60 | 4,095.40 | 4,099.70 | 21.5M |
| 2025-05-28 | 4,090.30 | 4,135.20 | 4,079.70 | 4,095.40 | 32.6M |
| 2025-05-27 | 4,057.20 | 4,092.70 | 4,044.20 | 4,090.30 | 18.9M |
| 2025-05-26 | 4,044.60 | 4,059.80 | 4,030.90 | 4,057.20 | 18.1M |
| 2025-05-23 | 4,055.50 | 4,074.10 | 4,031.60 | 4,045.60 | 15.1M |
| 2025-05-22 | 4,099.00 | 4,099.00 | 4,041.60 | 4,055.50 | 20.7M |
| 2025-05-21 | 4,105.50 | 4,121.40 | 4,093.10 | 4,099.00 | 22.4M |
| 2025-05-20 | 4,077.50 | 4,110.80 | 4,074.90 | 4,105.50 | 21.7M |
| 2025-05-19 | 4,082.60 | 4,087.10 | 4,052.90 | 4,077.50 | 23.1M |
| 2025-05-16 | 4,091.00 | 4,131.00 | 4,049.80 | 4,082.60 | 27.8M |
| 2025-05-15 | 4,052.30 | 4,124.40 | 4,044.50 | 4,091.00 | 26.6M |
| 2025-05-14 | 4,111.70 | 4,111.70 | 3,981.20 | 4,052.30 | 29.4M |
| 2025-05-13 | 4,066.00 | 4,129.30 | 4,066.00 | 4,111.70 | 28.8M |
| 2025-05-12 | 4,067.30 | 4,098.50 | 4,056.40 | 4,066.00 | 21.9M |
| 2025-05-09 | 4,063.30 | 4,078.60 | 4,044.20 | 4,067.30 | 24.6M |
| 2025-05-08 | 4,073.60 | 4,086.50 | 4,042.70 | 4,063.30 | 35.6M |
| 2025-05-07 | 4,042.20 | 4,079.30 | 3,973.40 | 4,073.60 | 31.1M |
| 2025-05-06 | 4,019.50 | 4,065.10 | 4,018.40 | 4,042.20 | 29.0M |
| 2025-05-05 | 4,049.70 | 4,089.10 | 4,019.50 | 4,019.50 | 27.2M |
| 2025-05-02 | 4,013.40 | 4,051.80 | 3,982.00 | 4,049.70 | 33.8M |
| 2025-05-01 | 3,997.10 | 4,017.40 | 3,983.30 | 4,013.40 | 26.1M |
| 2025-04-30 | 3,944.30 | 3,997.10 | 3,944.30 | 3,997.10 | 33.4M |
| 2025-04-29 | 3,913.20 | 3,945.10 | 3,889.30 | 3,944.30 | 37.1M |
| 2025-04-28 | 3,862.40 | 3,933.70 | 3,862.40 | 3,913.20 | 25.7M |
| 2025-04-24 | 3,859.90 | 3,885.80 | 3,853.70 | 3,862.40 | 21.1M |
| 2025-04-23 | 3,771.50 | 3,873.20 | 3,771.50 | 3,859.90 | 28.6M |
| 2025-04-22 | 3,800.30 | 3,800.30 | 3,762.30 | 3,771.50 | 26.4M |
| 2025-04-17 | 3,779.10 | 3,801.20 | 3,761.20 | 3,800.30 | 22.2M |
| 2025-04-16 | 3,786.90 | 3,795.40 | 3,770.80 | 3,779.10 | 21.4M |
| 2025-04-15 | 3,803.00 | 3,803.50 | 3,768.90 | 3,786.90 | 20.8M |
| 2025-04-14 | 3,772.60 | 3,808.70 | 3,763.20 | 3,803.00 | 25.7M |
| 2025-04-11 | 3,757.20 | 3,772.60 | 3,680.10 | 3,772.60 | 26.1M |
| 2025-04-10 | 3,606.90 | 3,831.60 | 3,606.90 | 3,757.20 | 32.6M |
| 2025-04-09 | 3,619.40 | 3,619.40 | 3,519.20 | 3,606.90 | 30.3M |
| 2025-04-08 | 3,505.80 | 3,619.40 | 3,503.70 | 3,619.40 | 38.0M |
| 2025-04-07 | 3,682.50 | 3,682.50 | 3,448.90 | 3,505.80 | 58.0M |
| 2025-04-04 | 3,823.10 | 3,823.10 | 3,672.00 | 3,682.50 | 37.8M |
| 2025-04-03 | 3,838.60 | 3,838.60 | 3,748.70 | 3,823.10 | 25.8M |
| 2025-04-02 | 3,812.60 | 3,861.00 | 3,812.60 | 3,838.60 | 23.1M |
| 2025-04-01 | 3,768.70 | 3,816.10 | 3,768.70 | 3,812.60 | 27.9M |
| 2025-03-31 | 3,827.50 | 3,827.50 | 3,759.40 | 3,768.70 | 27.7M |
| 2025-03-28 | 3,828.20 | 3,833.20 | 3,801.90 | 3,827.50 | 19.6M |
| 2025-03-27 | 3,869.60 | 3,869.60 | 3,821.20 | 3,828.20 | 26.9M |
| 2025-03-26 | 3,852.20 | 3,886.20 | 3,852.20 | 3,869.60 | 23.3M |
| 2025-03-25 | 3,848.10 | 3,874.50 | 3,847.30 | 3,852.20 | 33.4M |
| 2025-03-24 | 3,804.90 | 3,853.40 | 3,800.70 | 3,848.10 | 23.4M |
| 2025-03-21 | 3,803.80 | 3,825.20 | 3,795.30 | 3,804.90 | 102.8M |
| 2025-03-20 | 3,749.80 | 3,822.70 | 3,749.80 | 3,803.80 | 44.9M |
| 2025-03-19 | 3,753.30 | 3,759.20 | 3,721.70 | 3,749.80 | 31.0M |
| 2025-03-18 | 3,775.10 | 3,813.60 | 3,753.30 | 3,753.30 | 30.3M |
| 2025-03-17 | 3,765.70 | 3,790.40 | 3,753.60 | 3,775.10 | 23.9M |
| 2025-03-14 | 3,743.70 | 3,765.70 | 3,716.20 | 3,765.70 | 34.1M |
| 2025-03-13 | 3,769.40 | 3,782.90 | 3,730.00 | 3,743.70 | 50.1M |
| 2025-03-12 | 3,847.30 | 3,847.30 | 3,732.20 | 3,769.40 | 46.9M |
| 2025-03-11 | 3,902.60 | 3,902.60 | 3,803.00 | 3,847.30 | 46.0M |
| 2025-03-10 | 3,893.60 | 3,902.60 | 3,868.20 | 3,902.60 | 22.5M |
| 2025-03-07 | 3,966.80 | 3,966.80 | 3,884.00 | 3,893.60 | 27.7M |
| 2025-03-06 | 4,011.70 | 4,013.90 | 3,962.60 | 3,966.80 | 36.5M |
| 2025-03-05 | 4,056.00 | 4,056.00 | 3,990.40 | 4,011.70 | 33.8M |
| 2025-03-04 | 4,078.00 | 4,078.00 | 4,040.20 | 4,056.00 | 33.5M |
| 2025-03-03 | 4,027.70 | 4,078.00 | 4,027.00 | 4,078.00 | 29.6M |
| 2025-02-28 | 4,086.30 | 4,086.30 | 4,018.90 | 4,027.70 | 243.7M |
| 2025-02-27 | 4,066.20 | 4,091.60 | 4,061.70 | 4,086.30 | 42.1M |
| 2025-02-26 | 4,063.80 | 4,072.80 | 4,036.40 | 4,066.20 | 52.4M |
| 2025-02-25 | 4,174.80 | 4,174.80 | 4,057.20 | 4,063.80 | 38.2M |
| 2025-02-24 | 4,128.00 | 4,185.40 | 4,117.20 | 4,174.80 | 47.6M |
| 2025-02-21 | 4,192.70 | 4,192.70 | 4,098.20 | 4,128.00 | 41.5M |
| 2025-02-20 | 4,231.20 | 4,247.30 | 4,177.30 | 4,192.70 | 62.6M |
| 2025-02-19 | 4,237.50 | 4,274.00 | 4,211.50 | 4,231.20 | 63.2M |
| 2025-02-18 | 4,284.70 | 4,284.70 | 4,230.40 | 4,237.50 | 61.0M |
| 2025-02-17 | 4,253.50 | 4,286.30 | 4,244.40 | 4,284.70 | 62.0M |
| 2025-02-14 | 4,222.10 | 4,282.40 | 4,222.10 | 4,253.50 | 36.9M |
| 2025-02-13 | 4,185.40 | 4,228.30 | 4,185.40 | 4,222.10 | 40.3M |
| 2025-02-12 | 4,161.10 | 4,185.40 | 4,139.40 | 4,185.40 | 41.7M |
| 2025-02-11 | 4,138.40 | 4,179.40 | 4,134.30 | 4,161.10 | 30.8M |
| 2025-02-10 | 4,154.70 | 4,164.30 | 4,123.80 | 4,138.40 | 69.9M |
| 2025-02-07 | 4,165.90 | 4,174.60 | 4,143.40 | 4,154.70 | 46.2M |
| 2025-02-06 | 4,088.90 | 4,168.90 | 4,088.90 | 4,165.90 | 49.8M |
| 2025-02-05 | 4,072.50 | 4,109.80 | 4,072.50 | 4,088.90 | 25.3M |
| 2025-02-04 | 4,103.80 | 4,131.40 | 4,072.50 | 4,072.50 | 34.7M |
| 2025-02-03 | 4,190.00 | 4,190.00 | 4,089.80 | 4,103.80 | 39.5M |
| 2025-01-31 | 4,163.50 | 4,203.60 | 4,159.50 | 4,190.00 | 67.6M |
| 2025-01-30 | 4,117.80 | 4,184.70 | 4,108.70 | 4,163.50 | 41.5M |
| 2025-01-29 | 4,096.10 | 4,121.40 | 4,088.80 | 4,117.80 | 84.2M |
| 2025-01-28 | 4,016.30 | 4,087.00 | 4,016.30 | 4,081.60 | 68.8M |
| 2025-01-24 | 3,933.00 | 4,019.40 | 3,933.00 | 4,016.30 | 35.6M |
| 2025-01-23 | 3,997.00 | 4,002.40 | 3,930.10 | 3,933.00 | 56.1M |
| 2025-01-22 | 3,988.00 | 4,041.60 | 3,988.00 | 3,997.00 | 50.8M |
| 2025-01-21 | 3,952.70 | 3,993.60 | 3,952.70 | 3,988.00 | 53.3M |
| 2025-01-20 | 3,928.00 | 3,959.50 | 3,925.60 | 3,952.70 | 108.0M |
| 2025-01-17 | 3,921.70 | 3,954.00 | 3,915.40 | 3,928.00 | 57.3M |
| 2025-01-16 | 3,905.10 | 3,967.50 | 3,905.10 | 3,921.70 | 41.5M |
| 2025-01-15 | 3,897.60 | 3,938.20 | 3,895.20 | 3,905.10 | 54.1M |
| 2025-01-14 | 3,897.70 | 3,930.40 | 3,874.50 | 3,897.60 | 70.3M |
| 2025-01-13 | 3,974.40 | 3,974.40 | 3,886.10 | 3,897.70 | 118.7M |
| 2025-01-10 | 3,987.60 | 3,996.70 | 3,953.80 | 3,974.40 | 174.2M |
| 2025-01-09 | 4,001.60 | 4,004.50 | 3,961.20 | 3,987.60 | 174.6M |
| 2025-01-08 | 3,972.70 | 4,010.70 | 3,947.70 | 4,001.60 | 29.4M |
| 2025-01-07 | 3,944.50 | 4,004.40 | 3,944.50 | 3,972.70 | 28.4M |
| 2025-01-06 | 3,945.10 | 3,982.60 | 3,936.20 | 3,944.50 | 24.5M |
| 2025-01-03 | 3,921.00 | 3,959.30 | 3,901.00 | 3,945.10 | 18.5M |
| 2025-01-02 | 3,911.20 | 3,926.60 | 3,893.10 | 3,921.00 | 24.2M |