18,600.20
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 | 18,435.20 | 18,634.20 | 18,435.20 | 18,600.20 | 439.9M |
| 2025-09-25 | 18,153.40 | 18,509.20 | 18,153.40 | 18,435.20 | 321.8M |
| 2025-09-24 | 18,173.10 | 18,173.10 | 18,030.10 | 18,153.40 | 278.8M |
| 2025-09-23 | 18,017.80 | 18,325.80 | 18,017.80 | 18,173.10 | 357.7M |
| 2025-09-22 | 17,561.70 | 18,039.20 | 17,561.70 | 18,017.80 | 280.3M |
| 2025-09-19 | 17,603.20 | 17,737.40 | 17,495.50 | 17,561.70 | 1,268.2M |
| 2025-09-18 | 17,693.00 | 17,693.00 | 17,527.30 | 17,603.20 | 245.9M |
| 2025-09-17 | 17,861.70 | 17,861.70 | 17,622.10 | 17,693.00 | 258.4M |
| 2025-09-16 | 17,740.60 | 17,983.00 | 17,740.60 | 17,861.70 | 267.2M |
| 2025-09-15 | 17,836.60 | 17,836.60 | 17,644.50 | 17,740.60 | 263.0M |
| 2025-09-12 | 17,582.10 | 17,865.40 | 17,582.10 | 17,836.60 | 232.0M |
| 2025-09-11 | 17,486.50 | 17,625.20 | 17,486.50 | 17,582.10 | 326.1M |
| 2025-09-10 | 17,789.80 | 17,789.80 | 17,411.70 | 17,486.50 | 399.2M |
| 2025-09-09 | 17,852.30 | 17,853.20 | 17,684.20 | 17,789.80 | 279.2M |
| 2025-09-08 | 17,853.60 | 17,973.40 | 17,838.10 | 17,852.30 | 228.0M |
| 2025-09-05 | 17,804.20 | 17,853.60 | 17,707.60 | 17,853.60 | 245.8M |
| 2025-09-04 | 17,807.90 | 17,886.40 | 17,749.40 | 17,804.20 | 271.6M |
| 2025-09-03 | 18,007.30 | 18,063.90 | 17,807.90 | 17,807.90 | 306.2M |
| 2025-09-02 | 18,008.90 | 18,101.60 | 17,982.70 | 18,007.30 | 191.6M |
| 2025-09-01 | 17,984.70 | 18,008.90 | 17,866.50 | 18,008.90 | 247.2M |
| 2025-08-29 | 17,940.90 | 18,048.10 | 17,869.90 | 17,984.70 | 335.5M |
| 2025-08-28 | 18,038.70 | 18,038.70 | 17,878.90 | 17,940.90 | 257.0M |
| 2025-08-27 | 17,785.50 | 18,039.10 | 17,785.50 | 18,038.70 | 348.7M |
| 2025-08-26 | 18,002.30 | 18,002.30 | 17,754.20 | 17,785.50 | 342.5M |
| 2025-08-25 | 17,525.20 | 18,049.40 | 17,525.20 | 18,002.30 | 288.7M |
| 2025-08-22 | 17,613.60 | 17,808.00 | 17,525.20 | 17,525.20 | 286.5M |
| 2025-08-21 | 17,473.20 | 17,620.90 | 17,473.20 | 17,613.60 | 311.4M |
| 2025-08-20 | 17,887.80 | 17,887.80 | 17,280.80 | 17,473.20 | 272.8M |
| 2025-08-19 | 17,827.80 | 17,909.30 | 17,729.70 | 17,887.80 | 197.0M |
| 2025-08-18 | 17,962.30 | 17,962.30 | 17,760.10 | 17,827.80 | 201.8M |
| 2025-08-15 | 17,730.00 | 17,962.30 | 17,714.50 | 17,962.30 | 227.5M |
| 2025-08-14 | 17,840.50 | 17,957.00 | 17,709.80 | 17,759.50 | 286.6M |
| 2025-08-13 | 17,668.60 | 17,874.60 | 17,668.60 | 17,840.50 | 248.0M |
| 2025-08-12 | 17,604.30 | 17,686.00 | 17,492.20 | 17,668.60 | 290.6M |
| 2025-08-11 | 17,329.90 | 17,604.30 | 17,329.90 | 17,604.30 | 337.9M |
| 2025-08-08 | 17,088.10 | 17,363.20 | 17,088.10 | 17,329.90 | 292.9M |
| 2025-08-07 | 17,067.90 | 17,135.40 | 17,016.10 | 17,088.10 | 233.6M |
| 2025-08-06 | 16,852.10 | 17,124.40 | 16,852.10 | 17,067.90 | 242.3M |
| 2025-08-05 | 16,667.90 | 16,931.50 | 16,667.90 | 16,852.10 | 238.7M |
| 2025-08-04 | 16,466.80 | 16,707.70 | 16,466.80 | 16,667.90 | 224.7M |
| 2025-08-01 | 16,503.30 | 16,581.90 | 16,427.90 | 16,466.80 | 242.8M |
| 2025-07-31 | 16,937.00 | 16,937.00 | 16,475.00 | 16,503.30 | 306.6M |
| 2025-07-30 | 16,953.90 | 17,028.00 | 16,903.40 | 16,937.00 | 286.9M |
| 2025-07-29 | 16,961.90 | 16,983.50 | 16,823.30 | 16,953.90 | 260.5M |
| 2025-07-28 | 17,139.10 | 17,141.30 | 16,952.60 | 16,961.90 | 302.5M |
| 2025-07-25 | 17,440.20 | 17,440.20 | 17,116.50 | 17,139.10 | 253.1M |
| 2025-07-24 | 17,460.20 | 17,529.60 | 17,352.10 | 17,440.20 | 377.5M |
| 2025-07-23 | 17,249.50 | 17,628.30 | 17,249.50 | 17,460.20 | 277.6M |
| 2025-07-22 | 16,850.00 | 17,249.50 | 16,850.00 | 17,249.50 | 336.8M |
| 2025-07-21 | 16,796.00 | 16,907.10 | 16,681.50 | 16,850.00 | 244.3M |
| 2025-07-18 | 16,457.00 | 16,828.80 | 16,457.00 | 16,796.00 | 311.0M |
| 2025-07-17 | 16,428.30 | 16,511.60 | 16,426.50 | 16,457.00 | 343.2M |
| 2025-07-16 | 16,620.50 | 16,620.50 | 16,365.90 | 16,428.30 | 222.4M |
| 2025-07-15 | 16,667.00 | 16,678.00 | 16,547.10 | 16,620.50 | 236.8M |
| 2025-07-14 | 16,579.00 | 16,736.40 | 16,579.00 | 16,667.00 | 254.6M |
| 2025-07-11 | 16,282.50 | 16,652.50 | 16,282.50 | 16,579.00 | 264.0M |
| 2025-07-10 | 16,082.80 | 16,308.50 | 16,082.80 | 16,282.50 | 216.1M |
| 2025-07-09 | 16,295.90 | 16,295.90 | 16,082.40 | 16,082.80 | 264.1M |
| 2025-07-08 | 16,305.60 | 16,324.40 | 16,077.20 | 16,295.90 | 262.0M |
| 2025-07-07 | 16,447.10 | 16,447.10 | 16,295.90 | 16,305.60 | 223.9M |
| 2025-07-04 | 16,608.20 | 16,608.20 | 16,391.20 | 16,447.10 | 184.1M |
| 2025-07-03 | 16,121.70 | 16,608.20 | 16,121.70 | 16,608.20 | 329.5M |
| 2025-07-02 | 15,832.60 | 16,168.10 | 15,832.60 | 16,121.70 | 245.1M |
| 2025-07-01 | 15,858.20 | 15,875.70 | 15,793.80 | 15,832.60 | 235.1M |
| 2025-06-30 | 15,982.00 | 15,982.00 | 15,749.20 | 15,858.20 | 306.9M |
| 2025-06-27 | 15,626.60 | 16,059.40 | 15,626.60 | 15,982.00 | 383.2M |
| 2025-06-26 | 15,601.40 | 15,670.30 | 15,566.60 | 15,626.60 | 278.9M |
| 2025-06-25 | 15,802.00 | 15,802.00 | 15,541.80 | 15,601.40 | 250.3M |
| 2025-06-24 | 15,495.40 | 15,828.40 | 15,495.40 | 15,802.00 | 275.2M |
| 2025-06-23 | 15,702.60 | 15,702.60 | 15,480.80 | 15,495.40 | 226.8M |
| 2025-06-20 | 15,729.90 | 15,756.00 | 15,630.20 | 15,702.60 | 618.5M |
| 2025-06-19 | 16,014.80 | 16,014.80 | 15,697.30 | 15,729.90 | 258.3M |
| 2025-06-18 | 16,269.10 | 16,269.10 | 15,971.30 | 16,014.80 | 256.7M |
| 2025-06-17 | 16,250.30 | 16,355.60 | 16,212.60 | 16,269.10 | 245.6M |
| 2025-06-16 | 16,401.70 | 16,505.40 | 16,239.10 | 16,250.30 | 317.2M |
| 2025-06-13 | 16,441.40 | 16,514.50 | 16,313.90 | 16,401.70 | 309.5M |
| 2025-06-12 | 16,607.20 | 16,608.10 | 16,441.40 | 16,441.40 | 455.3M |
| 2025-06-11 | 16,502.60 | 16,678.60 | 16,502.60 | 16,607.20 | 277.4M |
| 2025-06-10 | 16,470.80 | 16,559.70 | 16,440.50 | 16,502.60 | 317.2M |
| 2025-06-06 | 16,480.30 | 16,582.30 | 16,426.30 | 16,470.80 | 252.8M |
| 2025-06-05 | 16,395.50 | 16,540.10 | 16,377.70 | 16,480.30 | 288.7M |
| 2025-06-04 | 16,284.90 | 16,470.40 | 16,284.90 | 16,395.50 | 273.0M |
| 2025-06-03 | 16,241.00 | 16,503.30 | 16,241.00 | 16,284.90 | 316.9M |
| 2025-06-02 | 16,367.60 | 16,426.10 | 16,218.60 | 16,241.00 | 243.1M |
| 2025-05-30 | 16,313.10 | 16,370.80 | 16,265.30 | 16,367.60 | 590.1M |
| 2025-05-29 | 16,380.00 | 16,401.40 | 16,247.60 | 16,313.10 | 255.3M |
| 2025-05-28 | 16,443.70 | 16,534.30 | 16,346.10 | 16,380.00 | 203.8M |
| 2025-05-27 | 16,473.70 | 16,536.80 | 16,340.20 | 16,443.70 | 194.9M |
| 2025-05-26 | 16,402.10 | 16,480.10 | 16,373.00 | 16,473.70 | 188.3M |
| 2025-05-23 | 16,509.90 | 16,509.90 | 16,389.80 | 16,402.10 | 183.9M |
| 2025-05-22 | 16,411.30 | 16,525.80 | 16,365.70 | 16,509.90 | 225.1M |
| 2025-05-21 | 16,320.60 | 16,505.50 | 16,304.10 | 16,411.30 | 269.3M |
| 2025-05-20 | 16,339.50 | 16,452.50 | 16,268.90 | 16,320.60 | 242.8M |
| 2025-05-19 | 16,596.30 | 16,596.30 | 16,326.80 | 16,339.50 | 246.1M |
| 2025-05-16 | 16,385.20 | 16,702.90 | 16,385.20 | 16,596.30 | 331.4M |
| 2025-05-15 | 16,539.40 | 16,539.40 | 16,326.00 | 16,385.20 | 293.1M |
| 2025-05-14 | 16,448.70 | 16,539.40 | 16,351.30 | 16,539.40 | 266.1M |
| 2025-05-13 | 16,324.60 | 16,509.00 | 16,324.60 | 16,448.70 | 384.2M |
| 2025-05-12 | 16,183.00 | 16,365.20 | 16,183.00 | 16,324.60 | 258.0M |
| 2025-05-09 | 16,257.70 | 16,257.70 | 16,101.90 | 16,183.00 | 254.1M |
| 2025-05-08 | 16,181.60 | 16,347.20 | 16,090.50 | 16,257.70 | 276.4M |
| 2025-05-07 | 16,105.80 | 16,341.50 | 16,105.80 | 16,181.60 | 314.7M |
| 2025-05-06 | 16,006.30 | 16,163.70 | 15,978.60 | 16,105.80 | 220.1M |
| 2025-05-05 | 16,097.70 | 16,097.70 | 16,000.10 | 16,006.30 | 208.9M |
| 2025-05-02 | 15,950.90 | 16,143.00 | 15,803.30 | 16,097.70 | 222.9M |
| 2025-05-01 | 16,086.20 | 16,086.20 | 15,835.70 | 15,950.90 | 237.5M |
| 2025-04-30 | 16,155.50 | 16,172.10 | 15,981.50 | 16,086.20 | 289.3M |
| 2025-04-29 | 15,927.60 | 16,180.10 | 15,927.60 | 16,155.50 | 253.0M |
| 2025-04-28 | 16,021.60 | 16,035.40 | 15,862.90 | 15,927.60 | 298.4M |
| 2025-04-24 | 15,839.90 | 16,111.70 | 15,839.90 | 16,021.60 | 277.1M |
| 2025-04-23 | 15,836.20 | 16,075.90 | 15,815.00 | 15,839.90 | 528.5M |
| 2025-04-22 | 15,805.60 | 15,922.10 | 15,730.60 | 15,836.20 | 286.4M |
| 2025-04-17 | 15,579.50 | 15,829.20 | 15,575.80 | 15,805.60 | 290.9M |
| 2025-04-16 | 15,701.10 | 15,701.10 | 15,562.80 | 15,579.50 | 286.4M |
| 2025-04-15 | 15,635.60 | 15,729.10 | 15,628.30 | 15,701.10 | 295.2M |
| 2025-04-14 | 15,313.20 | 15,677.30 | 15,313.20 | 15,635.60 | 256.8M |
| 2025-04-11 | 15,349.60 | 15,349.60 | 15,050.10 | 15,313.20 | 313.8M |
| 2025-04-10 | 14,436.50 | 15,521.70 | 14,436.50 | 15,349.60 | 351.8M |
| 2025-04-09 | 14,970.90 | 14,970.90 | 14,346.60 | 14,436.50 | 359.5M |
| 2025-04-08 | 14,615.50 | 15,039.70 | 14,615.50 | 14,970.90 | 348.1M |
| 2025-04-07 | 15,358.70 | 15,358.70 | 14,116.50 | 14,615.50 | 549.2M |
| 2025-04-04 | 15,566.40 | 15,566.40 | 15,163.70 | 15,358.70 | 347.2M |
| 2025-04-03 | 15,886.10 | 15,886.10 | 15,555.60 | 15,566.40 | 328.7M |
| 2025-04-02 | 16,146.70 | 16,146.70 | 15,860.10 | 15,886.10 | 243.4M |
| 2025-04-01 | 15,975.70 | 16,203.60 | 15,975.70 | 16,146.70 | 242.2M |
| 2025-03-31 | 16,529.80 | 16,529.80 | 15,975.70 | 15,975.70 | 266.7M |
| 2025-03-28 | 16,465.90 | 16,669.40 | 16,443.40 | 16,529.80 | 230.9M |
| 2025-03-27 | 16,409.60 | 16,505.50 | 16,375.20 | 16,465.90 | 252.0M |
| 2025-03-26 | 16,293.90 | 16,563.60 | 16,293.90 | 16,409.60 | 263.4M |
| 2025-03-25 | 16,394.00 | 16,411.40 | 16,288.70 | 16,293.90 | 236.9M |
| 2025-03-24 | 16,522.60 | 16,522.60 | 16,271.20 | 16,394.00 | 236.3M |
| 2025-03-21 | 16,509.30 | 16,600.70 | 16,415.80 | 16,522.60 | 683.3M |
| 2025-03-20 | 16,613.70 | 16,620.00 | 16,485.10 | 16,509.30 | 316.5M |
| 2025-03-19 | 16,724.50 | 16,764.40 | 16,603.20 | 16,613.70 | 296.9M |
| 2025-03-18 | 16,674.60 | 16,735.70 | 16,621.70 | 16,724.50 | 271.9M |
| 2025-03-17 | 16,352.60 | 16,687.50 | 16,352.60 | 16,674.60 | 261.4M |
| 2025-03-14 | 16,087.30 | 16,449.70 | 16,087.30 | 16,352.10 | 283.8M |
| 2025-03-13 | 16,143.80 | 16,169.50 | 16,060.10 | 16,087.30 | 308.5M |
| 2025-03-12 | 16,324.90 | 16,324.90 | 16,053.80 | 16,143.80 | 333.5M |
| 2025-03-11 | 16,413.30 | 16,428.60 | 16,081.60 | 16,324.90 | 545.4M |
| 2025-03-10 | 16,269.10 | 16,434.70 | 16,228.70 | 16,413.30 | 184.0M |
| 2025-03-07 | 16,420.70 | 16,478.10 | 16,265.00 | 16,269.10 | 223.9M |
| 2025-03-06 | 16,390.50 | 16,802.70 | 16,338.70 | 16,420.70 | 244.6M |
| 2025-03-05 | 16,396.00 | 16,444.10 | 16,333.50 | 16,390.50 | 250.0M |
| 2025-03-04 | 16,506.10 | 16,506.10 | 16,239.10 | 16,396.00 | 217.5M |
| 2025-03-03 | 16,241.10 | 16,522.60 | 16,229.90 | 16,506.10 | 214.3M |
| 2025-02-28 | 16,653.00 | 16,653.00 | 16,184.70 | 16,241.10 | 423.8M |
| 2025-02-27 | 16,491.00 | 16,748.70 | 16,491.00 | 16,653.00 | 204.1M |
| 2025-02-26 | 16,760.20 | 16,760.20 | 16,417.00 | 16,491.00 | 190.8M |
| 2025-02-25 | 16,910.90 | 16,910.90 | 16,718.10 | 16,760.20 | 194.7M |
| 2025-02-24 | 17,152.70 | 17,152.70 | 16,832.40 | 16,910.90 | 208.7M |
| 2025-02-21 | 16,890.00 | 17,208.50 | 16,890.00 | 17,152.70 | 193.5M |
| 2025-02-20 | 17,109.40 | 17,109.40 | 16,697.70 | 16,890.00 | 245.2M |
| 2025-02-19 | 17,103.90 | 17,267.40 | 17,087.30 | 17,109.40 | 194.7M |
| 2025-02-18 | 17,146.60 | 17,210.50 | 17,027.90 | 17,103.90 | 157.9M |
| 2025-02-17 | 17,198.00 | 17,198.00 | 17,055.50 | 17,146.60 | 168.5M |
| 2025-02-14 | 17,154.60 | 17,406.30 | 17,154.60 | 17,198.00 | 203.3M |
| 2025-02-13 | 16,898.00 | 17,209.50 | 16,898.00 | 17,154.60 | 206.0M |
| 2025-02-12 | 16,969.00 | 16,970.20 | 16,836.30 | 16,898.00 | 214.6M |
| 2025-02-11 | 16,941.00 | 17,048.70 | 16,921.80 | 16,969.00 | 269.8M |
| 2025-02-10 | 17,062.70 | 17,087.80 | 16,910.00 | 16,941.00 | 145.4M |
| 2025-02-07 | 17,013.50 | 17,112.90 | 17,013.50 | 17,062.70 | 159.2M |
| 2025-02-06 | 16,868.60 | 17,024.70 | 16,805.80 | 17,013.50 | 211.3M |
| 2025-02-05 | 16,602.00 | 16,999.50 | 16,602.00 | 16,868.60 | 235.2M |
| 2025-02-04 | 16,448.30 | 16,646.00 | 16,448.30 | 16,602.00 | 197.7M |
| 2025-02-03 | 16,773.20 | 16,773.20 | 16,341.30 | 16,448.30 | 209.6M |
| 2025-01-31 | 16,592.00 | 16,861.40 | 16,592.00 | 16,773.20 | 243.2M |
| 2025-01-30 | 16,522.20 | 16,662.40 | 16,522.20 | 16,592.00 | 177.2M |
| 2025-01-29 | 16,539.40 | 16,601.60 | 16,446.60 | 16,522.20 | 175.2M |
| 2025-01-28 | 16,588.60 | 16,637.30 | 16,533.20 | 16,539.40 | 169.8M |
| 2025-01-24 | 16,579.10 | 16,630.60 | 16,490.70 | 16,588.60 | 157.0M |
| 2025-01-23 | 16,837.10 | 16,837.10 | 16,541.50 | 16,579.10 | 180.9M |
| 2025-01-22 | 16,996.50 | 16,996.50 | 16,784.80 | 16,837.10 | 198.3M |
| 2025-01-21 | 16,845.70 | 17,067.80 | 16,821.90 | 16,996.50 | 187.2M |
| 2025-01-20 | 16,808.80 | 16,960.60 | 16,796.50 | 16,845.70 | 140.5M |
| 2025-01-17 | 16,760.00 | 16,889.00 | 16,671.20 | 16,808.80 | 176.9M |
| 2025-01-16 | 16,591.20 | 16,816.00 | 16,591.20 | 16,760.00 | 156.9M |
| 2025-01-15 | 16,590.10 | 16,732.60 | 16,569.40 | 16,591.20 | 181.4M |
| 2025-01-14 | 16,343.90 | 16,590.10 | 16,343.90 | 16,590.10 | 182.5M |
| 2025-01-13 | 16,378.20 | 16,405.80 | 16,304.00 | 16,343.90 | 137.1M |
| 2025-01-10 | 16,222.90 | 16,400.20 | 16,222.90 | 16,378.20 | 137.3M |
| 2025-01-09 | 16,212.00 | 16,222.90 | 16,089.00 | 16,222.90 | 150.0M |
| 2025-01-08 | 15,954.60 | 16,238.60 | 15,954.60 | 16,212.00 | 156.3M |
| 2025-01-07 | 16,042.00 | 16,103.60 | 15,889.70 | 15,954.60 | 153.6M |
| 2025-01-06 | 16,263.40 | 16,263.40 | 16,007.40 | 16,042.00 | 193.9M |
| 2025-01-03 | 16,300.70 | 16,363.90 | 16,244.20 | 16,263.40 | 112.3M |
| 2025-01-02 | 16,125.00 | 16,302.10 | 16,125.00 | 16,300.70 | 105.2M |