2,947.60
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 | 2,965.10 | 2,978.80 | 2,937.70 | 2,947.60 | 7.3M |
| 2025-09-26 | 2,970.10 | 2,970.30 | 2,929.00 | 2,965.10 | 10.6M |
| 2025-09-25 | 2,978.40 | 2,997.30 | 2,943.60 | 2,970.10 | 7.6M |
| 2025-09-24 | 3,006.50 | 3,006.50 | 2,963.90 | 2,978.40 | 7.7M |
| 2025-09-23 | 3,008.30 | 3,028.90 | 3,004.50 | 3,006.50 | 7.2M |
| 2025-09-22 | 3,004.90 | 3,031.60 | 3,004.20 | 3,008.30 | 6.4M |
| 2025-09-19 | 2,979.70 | 3,060.70 | 2,979.70 | 3,004.90 | 44.1M |
| 2025-09-18 | 2,973.70 | 2,995.50 | 2,966.20 | 2,979.70 | 14.4M |
| 2025-09-17 | 2,969.50 | 2,982.70 | 2,956.60 | 2,973.70 | 10.5M |
| 2025-09-16 | 2,967.00 | 2,981.70 | 2,957.50 | 2,969.50 | 8.1M |
| 2025-09-15 | 2,959.10 | 2,979.20 | 2,943.20 | 2,967.00 | 9.1M |
| 2025-09-12 | 2,942.70 | 2,984.30 | 2,942.70 | 2,959.10 | 7.3M |
| 2025-09-11 | 2,945.30 | 2,956.20 | 2,915.60 | 2,942.70 | 8.7M |
| 2025-09-10 | 2,934.80 | 2,957.20 | 2,928.00 | 2,945.30 | 9.0M |
| 2025-09-09 | 2,922.80 | 2,948.70 | 2,922.80 | 2,934.80 | 14.8M |
| 2025-09-08 | 2,881.40 | 2,924.20 | 2,881.40 | 2,922.80 | 9.6M |
| 2025-09-05 | 2,847.80 | 2,888.10 | 2,847.80 | 2,881.40 | 11.8M |
| 2025-09-04 | 2,811.90 | 2,859.50 | 2,811.90 | 2,847.80 | 13.8M |
| 2025-09-03 | 2,924.40 | 2,924.40 | 2,811.90 | 2,811.90 | 14.7M |
| 2025-09-02 | 2,914.20 | 2,924.40 | 2,900.20 | 2,924.40 | 11.3M |
| 2025-09-01 | 2,993.50 | 2,993.50 | 2,914.20 | 2,914.20 | 13.2M |
| 2025-08-29 | 2,904.40 | 3,004.00 | 2,904.40 | 2,993.50 | 22.5M |
| 2025-08-28 | 2,935.30 | 2,942.30 | 2,875.10 | 2,904.40 | 13.4M |
| 2025-08-27 | 3,015.80 | 3,015.80 | 2,898.40 | 2,935.30 | 18.0M |
| 2025-08-26 | 2,996.50 | 3,015.80 | 2,964.10 | 3,015.80 | 18.2M |
| 2025-08-25 | 2,988.50 | 3,034.10 | 2,983.90 | 2,996.50 | 14.1M |
| 2025-08-22 | 2,979.80 | 2,998.30 | 2,974.30 | 2,988.50 | 10.1M |
| 2025-08-21 | 2,964.00 | 2,992.00 | 2,956.00 | 2,979.80 | 14.5M |
| 2025-08-20 | 3,002.40 | 3,030.70 | 2,963.80 | 2,964.00 | 8.9M |
| 2025-08-19 | 2,985.40 | 3,025.40 | 2,985.40 | 3,002.40 | 8.3M |
| 2025-08-18 | 2,961.00 | 2,985.40 | 2,959.20 | 2,985.40 | 6.5M |
| 2025-08-15 | 2,965.70 | 2,972.70 | 2,948.60 | 2,961.00 | 7.3M |
| 2025-08-14 | 2,963.90 | 2,992.20 | 2,955.20 | 2,965.70 | 10.6M |
| 2025-08-13 | 2,977.70 | 3,016.70 | 2,953.60 | 2,963.90 | 9.0M |
| 2025-08-12 | 2,982.40 | 3,007.80 | 2,966.40 | 2,977.70 | 11.8M |
| 2025-08-11 | 3,004.30 | 3,004.30 | 2,960.80 | 2,982.40 | 8.1M |
| 2025-08-08 | 3,033.50 | 3,033.50 | 2,989.80 | 3,004.30 | 12.1M |
| 2025-08-07 | 3,021.40 | 3,038.50 | 3,016.80 | 3,033.50 | 6.5M |
| 2025-08-06 | 2,998.60 | 3,024.60 | 2,989.70 | 3,021.40 | 8.1M |
| 2025-08-05 | 2,960.90 | 3,023.70 | 2,960.90 | 2,998.60 | 9.6M |
| 2025-08-04 | 2,973.50 | 2,973.50 | 2,931.50 | 2,960.90 | 6.8M |
| 2025-08-01 | 3,045.90 | 3,045.90 | 2,971.30 | 2,973.50 | 7.0M |
| 2025-07-31 | 3,005.50 | 3,057.80 | 3,003.60 | 3,045.90 | 8.7M |
| 2025-07-30 | 3,016.50 | 3,016.50 | 2,995.20 | 3,005.50 | 8.4M |
| 2025-07-29 | 3,010.60 | 3,026.60 | 2,983.10 | 3,016.50 | 6.8M |
| 2025-07-28 | 2,992.50 | 3,021.00 | 2,992.50 | 3,010.60 | 4.7M |
| 2025-07-25 | 2,985.10 | 3,002.90 | 2,973.50 | 2,992.50 | 7.0M |
| 2025-07-24 | 3,001.30 | 3,020.50 | 2,980.70 | 2,985.10 | 7.3M |
| 2025-07-23 | 2,997.80 | 3,007.80 | 2,976.30 | 3,001.30 | 9.0M |
| 2025-07-22 | 2,978.70 | 3,003.50 | 2,973.90 | 2,997.80 | 6.7M |
| 2025-07-21 | 2,983.00 | 2,983.00 | 2,952.90 | 2,978.70 | 6.0M |
| 2025-07-18 | 2,939.00 | 2,995.00 | 2,939.00 | 2,983.00 | 6.6M |
| 2025-07-17 | 2,909.20 | 2,950.80 | 2,909.20 | 2,939.00 | 8.7M |
| 2025-07-16 | 2,884.70 | 2,911.50 | 2,859.70 | 2,909.20 | 7.8M |
| 2025-07-15 | 2,823.60 | 2,894.20 | 2,823.60 | 2,884.70 | 6.6M |
| 2025-07-14 | 2,835.80 | 2,836.10 | 2,814.90 | 2,823.60 | 7.5M |
| 2025-07-11 | 2,866.30 | 2,888.90 | 2,831.70 | 2,835.80 | 5.7M |
| 2025-07-10 | 2,879.00 | 2,903.30 | 2,864.40 | 2,866.30 | 6.4M |
| 2025-07-09 | 2,900.90 | 2,902.90 | 2,875.80 | 2,879.00 | 7.4M |
| 2025-07-08 | 2,896.10 | 2,925.50 | 2,892.10 | 2,900.90 | 6.9M |
| 2025-07-07 | 2,892.50 | 2,909.70 | 2,884.50 | 2,896.10 | 7.3M |
| 2025-07-04 | 2,877.00 | 2,921.50 | 2,877.00 | 2,892.50 | 5.8M |
| 2025-07-03 | 2,885.20 | 2,887.70 | 2,858.30 | 2,877.00 | 7.8M |
| 2025-07-02 | 2,906.50 | 2,906.50 | 2,858.70 | 2,885.20 | 11.2M |
| 2025-07-01 | 2,900.80 | 2,948.00 | 2,900.80 | 2,906.50 | 8.8M |
| 2025-06-30 | 2,897.20 | 2,930.30 | 2,897.20 | 2,900.80 | 10.9M |
| 2025-06-27 | 2,881.30 | 2,917.10 | 2,881.30 | 2,897.20 | 9.6M |
| 2025-06-26 | 2,941.60 | 2,941.60 | 2,849.10 | 2,881.30 | 8.2M |
| 2025-06-25 | 2,954.00 | 2,961.90 | 2,938.30 | 2,941.60 | 6.9M |
| 2025-06-24 | 2,922.20 | 2,981.10 | 2,922.20 | 2,954.00 | 7.7M |
| 2025-06-23 | 2,939.90 | 2,939.90 | 2,879.70 | 2,922.20 | 6.8M |
| 2025-06-20 | 2,925.20 | 2,944.10 | 2,911.30 | 2,939.90 | 20.0M |
| 2025-06-19 | 2,958.80 | 2,962.60 | 2,919.20 | 2,925.20 | 15.1M |
| 2025-06-18 | 2,927.00 | 2,968.60 | 2,923.00 | 2,958.80 | 7.3M |
| 2025-06-17 | 2,920.20 | 2,950.50 | 2,920.20 | 2,927.00 | 7.2M |
| 2025-06-16 | 2,895.20 | 2,921.30 | 2,868.60 | 2,920.20 | 8.3M |
| 2025-06-13 | 2,930.90 | 2,934.00 | 2,874.00 | 2,895.20 | 7.9M |
| 2025-06-12 | 2,911.70 | 2,938.60 | 2,911.70 | 2,930.90 | 11.8M |
| 2025-06-11 | 2,955.80 | 2,968.90 | 2,911.70 | 2,911.70 | 10.8M |
| 2025-06-10 | 2,908.10 | 2,959.30 | 2,904.70 | 2,955.80 | 8.8M |
| 2025-06-06 | 2,928.40 | 2,937.60 | 2,908.10 | 2,908.10 | 6.9M |
| 2025-06-05 | 2,907.70 | 2,934.80 | 2,907.40 | 2,928.40 | 7.6M |
| 2025-06-04 | 2,880.70 | 2,911.80 | 2,880.40 | 2,907.70 | 9.6M |
| 2025-06-03 | 2,870.80 | 2,890.20 | 2,858.80 | 2,880.70 | 8.6M |
| 2025-06-02 | 2,879.90 | 2,904.90 | 2,869.90 | 2,870.80 | 8.7M |
| 2025-05-30 | 2,896.70 | 2,896.70 | 2,848.50 | 2,879.90 | 14.7M |
| 2025-05-29 | 2,872.60 | 2,906.80 | 2,870.10 | 2,896.70 | 8.5M |
| 2025-05-28 | 2,838.00 | 2,892.70 | 2,838.00 | 2,872.60 | 9.2M |
| 2025-05-27 | 2,803.20 | 2,838.90 | 2,800.60 | 2,838.00 | 8.0M |
| 2025-05-26 | 2,773.20 | 2,828.60 | 2,772.50 | 2,803.20 | 8.2M |
| 2025-05-23 | 2,742.30 | 2,774.80 | 2,742.30 | 2,773.20 | 7.6M |
| 2025-05-22 | 2,787.90 | 2,787.90 | 2,736.00 | 2,742.30 | 8.6M |
| 2025-05-21 | 2,770.40 | 2,800.40 | 2,770.40 | 2,787.90 | 11.5M |
| 2025-05-20 | 2,708.10 | 2,773.50 | 2,708.10 | 2,770.40 | 9.2M |
| 2025-05-19 | 2,719.10 | 2,745.10 | 2,701.00 | 2,708.10 | 11.0M |
| 2025-05-16 | 2,744.60 | 2,754.90 | 2,714.90 | 2,719.10 | 9.9M |
| 2025-05-15 | 2,689.30 | 2,745.80 | 2,666.60 | 2,744.60 | 11.5M |
| 2025-05-14 | 2,667.90 | 2,720.50 | 2,667.90 | 2,689.30 | 14.4M |
| 2025-05-13 | 2,581.30 | 2,698.00 | 2,581.30 | 2,667.90 | 14.0M |
| 2025-05-12 | 2,574.40 | 2,594.30 | 2,557.80 | 2,581.30 | 8.5M |
| 2025-05-09 | 2,528.30 | 2,587.90 | 2,528.30 | 2,574.40 | 12.2M |
| 2025-05-08 | 2,495.10 | 2,530.00 | 2,493.80 | 2,528.30 | 13.2M |
| 2025-05-07 | 2,498.30 | 2,500.50 | 2,452.70 | 2,495.10 | 18.4M |
| 2025-05-06 | 2,490.90 | 2,505.10 | 2,462.80 | 2,498.30 | 12.8M |
| 2025-05-05 | 2,518.20 | 2,535.20 | 2,490.90 | 2,490.90 | 8.1M |
| 2025-05-02 | 2,500.40 | 2,534.30 | 2,493.40 | 2,518.20 | 11.1M |
| 2025-05-01 | 2,404.00 | 2,500.40 | 2,404.00 | 2,500.40 | 13.7M |
| 2025-04-30 | 2,365.30 | 2,404.00 | 2,365.30 | 2,404.00 | 11.0M |
| 2025-04-29 | 2,331.40 | 2,377.20 | 2,329.70 | 2,365.30 | 8.2M |
| 2025-04-28 | 2,298.70 | 2,359.00 | 2,298.70 | 2,331.40 | 10.1M |
| 2025-04-24 | 2,286.40 | 2,318.60 | 2,284.00 | 2,298.70 | 7.1M |
| 2025-04-23 | 2,200.90 | 2,295.70 | 2,200.90 | 2,286.40 | 10.1M |
| 2025-04-22 | 2,251.70 | 2,251.70 | 2,194.80 | 2,200.90 | 8.1M |
| 2025-04-17 | 2,243.70 | 2,251.70 | 2,231.20 | 2,251.70 | 9.2M |
| 2025-04-16 | 2,273.50 | 2,296.60 | 2,243.70 | 2,243.70 | 9.1M |
| 2025-04-15 | 2,296.10 | 2,298.60 | 2,269.50 | 2,273.50 | 9.8M |
| 2025-04-14 | 2,237.80 | 2,301.90 | 2,236.80 | 2,296.10 | 9.9M |
| 2025-04-11 | 2,264.00 | 2,264.00 | 2,187.30 | 2,237.80 | 16.0M |
| 2025-04-10 | 2,104.70 | 2,339.10 | 2,104.70 | 2,264.00 | 19.4M |
| 2025-04-09 | 2,145.00 | 2,145.00 | 2,079.90 | 2,104.70 | 16.5M |
| 2025-04-08 | 2,050.10 | 2,149.00 | 2,050.10 | 2,145.00 | 15.0M |
| 2025-04-07 | 2,098.50 | 2,098.50 | 1,925.10 | 2,050.10 | 27.3M |
| 2025-04-04 | 2,242.50 | 2,242.50 | 2,090.50 | 2,098.50 | 17.1M |
| 2025-04-03 | 2,308.70 | 2,308.70 | 2,237.40 | 2,242.50 | 11.0M |
| 2025-04-02 | 2,293.90 | 2,323.90 | 2,293.90 | 2,308.70 | 10.3M |
| 2025-04-01 | 2,260.00 | 2,293.90 | 2,253.60 | 2,293.90 | 9.5M |
| 2025-03-31 | 2,288.60 | 2,288.60 | 2,228.80 | 2,260.00 | 11.7M |
| 2025-03-28 | 2,339.20 | 2,339.20 | 2,288.60 | 2,288.60 | 9.0M |
| 2025-03-27 | 2,388.70 | 2,388.70 | 2,324.10 | 2,339.20 | 11.9M |
| 2025-03-26 | 2,385.10 | 2,416.80 | 2,378.10 | 2,388.70 | 10.7M |
| 2025-03-25 | 2,341.30 | 2,390.40 | 2,341.30 | 2,385.10 | 9.1M |
| 2025-03-24 | 2,366.60 | 2,374.50 | 2,337.20 | 2,341.30 | 10.2M |
| 2025-03-21 | 2,382.90 | 2,393.40 | 2,357.00 | 2,366.60 | 32.6M |
| 2025-03-20 | 2,326.60 | 2,385.50 | 2,326.60 | 2,382.90 | 13.4M |
| 2025-03-19 | 2,349.50 | 2,353.20 | 2,316.90 | 2,326.60 | 8.9M |
| 2025-03-18 | 2,346.70 | 2,386.60 | 2,338.20 | 2,349.50 | 9.6M |
| 2025-03-17 | 2,348.80 | 2,386.60 | 2,342.30 | 2,346.70 | 8.8M |
| 2025-03-14 | 2,331.10 | 2,351.10 | 2,319.00 | 2,348.80 | 11.5M |
| 2025-03-13 | 2,332.30 | 2,368.80 | 2,324.00 | 2,331.10 | 11.2M |
| 2025-03-12 | 2,358.70 | 2,362.80 | 2,306.80 | 2,332.30 | 11.7M |
| 2025-03-11 | 2,455.80 | 2,455.80 | 2,323.40 | 2,358.70 | 12.9M |
| 2025-03-10 | 2,455.60 | 2,481.00 | 2,449.80 | 2,455.80 | 8.2M |
| 2025-03-07 | 2,532.50 | 2,532.50 | 2,455.60 | 2,455.60 | 9.8M |
| 2025-03-06 | 2,529.90 | 2,543.10 | 2,513.60 | 2,532.50 | 11.3M |
| 2025-03-05 | 2,532.40 | 2,537.20 | 2,505.00 | 2,529.90 | 10.7M |
| 2025-03-04 | 2,548.50 | 2,548.50 | 2,489.40 | 2,532.40 | 11.0M |
| 2025-03-03 | 2,503.80 | 2,552.00 | 2,495.80 | 2,548.50 | 12.6M |
| 2025-02-28 | 2,577.40 | 2,594.10 | 2,503.80 | 2,503.80 | 24.8M |
| 2025-02-27 | 2,603.60 | 2,615.60 | 2,567.60 | 2,577.40 | 13.5M |
| 2025-02-26 | 2,617.20 | 2,627.60 | 2,592.50 | 2,603.60 | 15.6M |
| 2025-02-25 | 2,659.20 | 2,659.20 | 2,610.70 | 2,617.20 | 12.5M |
| 2025-02-24 | 2,854.40 | 2,854.40 | 2,603.50 | 2,659.20 | 19.8M |
| 2025-02-21 | 2,867.90 | 2,867.90 | 2,845.00 | 2,854.40 | 9.6M |
| 2025-02-20 | 2,883.80 | 2,903.20 | 2,848.70 | 2,867.90 | 13.7M |
| 2025-02-19 | 2,895.10 | 2,912.20 | 2,852.20 | 2,883.80 | 10.0M |
| 2025-02-18 | 2,891.50 | 2,908.30 | 2,888.70 | 2,895.10 | 6.6M |
| 2025-02-17 | 2,890.30 | 2,918.50 | 2,878.80 | 2,891.50 | 8.7M |
| 2025-02-14 | 2,860.30 | 2,907.70 | 2,860.30 | 2,890.30 | 6.0M |
| 2025-02-13 | 2,866.40 | 2,884.30 | 2,840.90 | 2,860.30 | 5.8M |
| 2025-02-12 | 2,896.80 | 2,897.40 | 2,846.30 | 2,866.40 | 7.9M |
| 2025-02-11 | 2,871.40 | 2,902.20 | 2,866.20 | 2,896.80 | 10.1M |
| 2025-02-10 | 2,911.60 | 2,912.20 | 2,851.80 | 2,871.40 | 5.3M |
| 2025-02-07 | 2,896.30 | 2,925.40 | 2,890.00 | 2,911.60 | 6.4M |
| 2025-02-06 | 2,888.00 | 2,918.60 | 2,888.00 | 2,896.30 | 8.3M |
| 2025-02-05 | 2,843.60 | 2,902.20 | 2,843.60 | 2,888.00 | 7.4M |
| 2025-02-04 | 2,801.00 | 2,859.90 | 2,801.00 | 2,843.60 | 7.0M |
| 2025-02-03 | 2,854.80 | 2,854.80 | 2,780.80 | 2,801.00 | 6.9M |
| 2025-01-31 | 2,822.30 | 2,865.10 | 2,822.30 | 2,854.80 | 7.2M |
| 2025-01-30 | 2,815.90 | 2,842.20 | 2,814.10 | 2,822.30 | 5.6M |
| 2025-01-29 | 2,765.90 | 2,845.00 | 2,765.90 | 2,815.90 | 7.6M |
| 2025-01-28 | 2,782.80 | 2,782.80 | 2,702.50 | 2,765.90 | 12.2M |
| 2025-01-24 | 2,792.20 | 2,815.30 | 2,782.80 | 2,782.80 | 5.6M |
| 2025-01-23 | 2,783.80 | 2,810.40 | 2,780.80 | 2,792.20 | 7.2M |
| 2025-01-22 | 2,720.00 | 2,785.40 | 2,720.00 | 2,783.80 | 6.8M |
| 2025-01-21 | 2,719.20 | 2,751.40 | 2,717.50 | 2,720.00 | 5.6M |
| 2025-01-20 | 2,688.80 | 2,719.20 | 2,688.80 | 2,719.20 | 6.2M |
| 2025-01-17 | 2,683.70 | 2,696.80 | 2,667.60 | 2,688.80 | 8.1M |
| 2025-01-16 | 2,636.00 | 2,709.80 | 2,636.00 | 2,683.70 | 8.1M |
| 2025-01-15 | 2,669.40 | 2,669.90 | 2,634.00 | 2,636.00 | 7.5M |
| 2025-01-14 | 2,682.50 | 2,694.00 | 2,667.90 | 2,669.40 | 6.2M |
| 2025-01-13 | 2,775.40 | 2,775.40 | 2,679.40 | 2,682.50 | 6.5M |
| 2025-01-10 | 2,781.20 | 2,789.70 | 2,768.50 | 2,775.40 | 4.6M |
| 2025-01-09 | 2,793.90 | 2,794.50 | 2,766.90 | 2,781.20 | 5.2M |
| 2025-01-08 | 2,816.90 | 2,816.90 | 2,784.50 | 2,793.90 | 6.6M |
| 2025-01-07 | 2,776.50 | 2,820.80 | 2,776.50 | 2,816.90 | 5.9M |
| 2025-01-06 | 2,754.50 | 2,808.50 | 2,754.50 | 2,776.50 | 5.1M |
| 2025-01-03 | 2,745.70 | 2,762.40 | 2,729.10 | 2,754.50 | 3.3M |
| 2025-01-02 | 2,740.90 | 2,757.10 | 2,708.00 | 2,745.70 | 3.8M |