5,310.48
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 | 5,282.53 | 5,326.55 | 5,229.08 | 5,310.48 | 1,682.8M |
| 2025-09-26 | 5,299.76 | 5,315.87 | 5,274.42 | 5,280.69 | 1,718.8M |
| 2025-09-25 | 5,326.84 | 5,352.92 | 5,312.19 | 5,331.67 | 1,822.1M |
| 2025-09-24 | 5,259.17 | 5,319.90 | 5,259.17 | 5,311.56 | 1,739.3M |
| 2025-09-23 | 5,342.58 | 5,349.02 | 5,225.89 | 5,285.71 | 2,115.6M |
| 2025-09-22 | 5,380.00 | 5,401.11 | 5,322.69 | 5,351.16 | 1,784.4M |
| 2025-09-19 | 5,391.88 | 5,392.41 | 5,344.13 | 5,376.05 | 2,149.5M |
| 2025-09-18 | 5,445.14 | 5,472.34 | 5,349.02 | 5,396.29 | 2,535.2M |
| 2025-09-17 | 5,384.78 | 5,439.14 | 5,377.90 | 5,431.32 | 2,022.0M |
| 2025-09-16 | 5,374.48 | 5,384.63 | 5,332.61 | 5,379.11 | 1,915.0M |
| 2025-09-15 | 5,345.87 | 5,394.14 | 5,344.70 | 5,366.86 | 2,107.6M |
| 2025-09-12 | 5,394.17 | 5,406.23 | 5,343.10 | 5,346.46 | 2,067.9M |
| 2025-09-11 | 5,293.48 | 5,382.66 | 5,261.42 | 5,382.63 | 2,320.5M |
| 2025-09-10 | 5,399.23 | 5,422.01 | 5,369.49 | 5,382.06 | 1,836.5M |
| 2025-09-09 | 5,425.38 | 5,472.83 | 5,374.11 | 5,407.37 | 2,321.0M |
| 2025-09-08 | 5,382.49 | 5,457.86 | 5,382.49 | 5,440.55 | 2,439.5M |
| 2025-09-05 | 5,258.40 | 5,375.92 | 5,227.98 | 5,365.45 | 2,442.7M |
| 2025-09-04 | 5,370.30 | 5,370.91 | 5,194.44 | 5,256.68 | 2,731.3M |
| 2025-09-03 | 5,386.53 | 5,418.47 | 5,333.88 | 5,375.55 | 2,454.9M |
| 2025-09-02 | 5,367.04 | 5,422.22 | 5,327.11 | 5,367.71 | 2,933.1M |
| 2025-09-01 | 5,278.16 | 5,364.95 | 5,271.56 | 5,356.16 | 3,097.3M |
| 2025-08-29 | 5,154.77 | 5,274.64 | 5,154.77 | 5,263.76 | 2,974.6M |
| 2025-08-28 | 5,128.32 | 5,151.54 | 5,031.49 | 5,132.86 | 2,677.5M |
| 2025-08-27 | 5,240.12 | 5,262.96 | 5,134.20 | 5,134.20 | 3,055.0M |
| 2025-08-26 | 5,245.60 | 5,271.02 | 5,221.56 | 5,240.75 | 3,131.0M |
| 2025-08-25 | 5,169.07 | 5,255.64 | 5,159.77 | 5,255.43 | 3,394.0M |
| 2025-08-22 | 5,115.16 | 5,152.40 | 5,099.15 | 5,152.27 | 2,303.0M |
| 2025-08-21 | 5,093.70 | 5,128.05 | 5,080.45 | 5,105.19 | 2,757.0M |
| 2025-08-20 | 4,985.64 | 5,075.98 | 4,978.05 | 5,075.73 | 3,458.9M |
| 2025-08-19 | 5,017.34 | 5,067.92 | 4,987.71 | 4,989.77 | 2,892.5M |
| 2025-08-18 | 4,992.65 | 5,044.31 | 4,990.59 | 5,005.19 | 2,604.9M |
| 2025-08-15 | 4,931.92 | 4,992.68 | 4,926.93 | 4,973.01 | 2,279.8M |
| 2025-08-14 | 4,967.78 | 5,000.45 | 4,928.86 | 4,938.72 | 1,862.8M |
| 2025-08-13 | 4,914.17 | 4,968.95 | 4,911.48 | 4,960.75 | 1,926.0M |
| 2025-08-12 | 4,909.81 | 4,939.63 | 4,903.87 | 4,911.92 | 1,561.8M |
| 2025-08-11 | 4,862.71 | 4,914.82 | 4,862.71 | 4,901.78 | 1,526.1M |
| 2025-08-08 | 4,873.14 | 4,879.68 | 4,845.58 | 4,861.57 | 1,063.0M |
| 2025-08-07 | 4,905.30 | 4,922.46 | 4,876.09 | 4,882.58 | 1,328.4M |
| 2025-08-06 | 4,917.40 | 4,926.41 | 4,902.04 | 4,914.72 | 1,351.0M |
| 2025-08-05 | 4,884.67 | 4,917.95 | 4,884.67 | 4,915.81 | 1,279.3M |
| 2025-08-04 | 4,841.08 | 4,876.79 | 4,817.85 | 4,876.79 | 1,351.9M |
| 2025-08-01 | 4,878.41 | 4,910.78 | 4,836.02 | 4,859.09 | 1,401.6M |
| 2025-07-31 | 4,952.15 | 4,954.58 | 4,868.26 | 4,882.07 | 1,919.8M |
| 2025-07-30 | 4,958.87 | 5,026.49 | 4,944.28 | 4,977.88 | 2,091.4M |
| 2025-07-29 | 4,941.73 | 4,973.25 | 4,905.64 | 4,963.61 | 1,771.0M |
| 2025-07-28 | 4,914.37 | 4,922.06 | 4,897.89 | 4,918.30 | 1,609.3M |
| 2025-07-25 | 4,923.34 | 4,934.80 | 4,875.57 | 4,879.92 | 1,750.7M |
| 2025-07-24 | 4,875.05 | 4,934.26 | 4,873.07 | 4,928.79 | 1,818.3M |
| 2025-07-23 | 4,869.15 | 4,911.10 | 4,867.71 | 4,875.32 | 1,973.4M |
| 2025-07-22 | 4,824.41 | 4,869.63 | 4,822.89 | 4,865.90 | 1,658.2M |
| 2025-07-21 | 4,832.62 | 4,832.62 | 4,803.36 | 4,827.84 | 1,389.3M |
| 2025-07-18 | 4,815.50 | 4,836.56 | 4,800.85 | 4,835.08 | 1,287.4M |
| 2025-07-17 | 4,762.86 | 4,807.84 | 4,762.86 | 4,807.65 | 1,542.0M |
| 2025-07-16 | 4,761.03 | 4,782.57 | 4,752.98 | 4,763.57 | 1,331.3M |
| 2025-07-15 | 4,753.78 | 4,776.66 | 4,728.14 | 4,759.66 | 1,502.6M |
| 2025-07-14 | 4,737.66 | 4,767.61 | 4,730.48 | 4,756.53 | 1,438.4M |
| 2025-07-11 | 4,720.89 | 4,786.87 | 4,717.92 | 4,735.77 | 1,738.9M |
| 2025-07-10 | 4,711.79 | 4,740.29 | 4,701.29 | 4,713.69 | 1,349.6M |
| 2025-07-09 | 4,688.62 | 4,744.07 | 4,682.56 | 4,715.58 | 1,262.8M |
| 2025-07-08 | 4,666.25 | 4,696.88 | 4,664.16 | 4,693.03 | 1,128.6M |
| 2025-07-07 | 4,696.19 | 4,697.36 | 4,666.60 | 4,670.31 | 1,029.1M |
| 2025-07-04 | 4,684.58 | 4,725.52 | 4,682.48 | 4,698.86 | 1,177.1M |
| 2025-07-03 | 4,663.36 | 4,688.36 | 4,659.72 | 4,685.45 | 1,046.3M |
| 2025-07-02 | 4,673.34 | 4,686.55 | 4,652.08 | 4,662.06 | 1,190.9M |
| 2025-07-01 | 4,654.06 | 4,674.90 | 4,654.06 | 4,672.95 | 1,089.6M |
| 2025-06-30 | 4,626.84 | 4,662.86 | 4,619.30 | 4,658.24 | 1,128.2M |
| 2025-06-27 | 4,640.61 | 4,652.02 | 4,626.36 | 4,629.07 | 1,047.9M |
| 2025-06-26 | 4,669.39 | 4,673.30 | 4,636.65 | 4,643.50 | 1,153.9M |
| 2025-06-25 | 4,654.28 | 4,687.18 | 4,629.46 | 4,685.09 | 1,272.5M |
| 2025-06-24 | 4,604.15 | 4,656.33 | 4,604.15 | 4,645.41 | 1,200.2M |
| 2025-06-23 | 4,590.44 | 4,603.20 | 4,560.62 | 4,590.75 | 1,005.6M |
| 2025-06-20 | 4,596.64 | 4,627.54 | 4,596.64 | 4,613.98 | 946.4M |
| 2025-06-19 | 4,630.34 | 4,648.49 | 4,586.24 | 4,598.51 | 1,069.7M |
| 2025-06-18 | 4,643.75 | 4,657.26 | 4,623.77 | 4,634.27 | 1,031.6M |
| 2025-06-17 | 4,681.92 | 4,698.40 | 4,630.18 | 4,638.90 | 1,107.6M |
| 2025-06-16 | 4,670.70 | 4,685.02 | 4,660.75 | 4,677.91 | 1,160.3M |
| 2025-06-13 | 4,757.71 | 4,763.12 | 4,681.50 | 4,694.76 | 1,690.6M |
| 2025-06-12 | 4,764.39 | 4,781.64 | 4,738.46 | 4,778.51 | 1,292.2M |
| 2025-06-11 | 4,762.77 | 4,805.69 | 4,762.77 | 4,770.35 | 1,183.4M |
| 2025-06-10 | 4,778.58 | 4,802.05 | 4,738.62 | 4,760.73 | 1,496.8M |
| 2025-06-09 | 4,770.12 | 4,808.62 | 4,761.02 | 4,777.56 | 1,478.5M |
| 2025-06-06 | 4,793.41 | 4,793.41 | 4,756.81 | 4,766.13 | 1,239.3M |
| 2025-06-05 | 4,835.05 | 4,835.84 | 4,795.78 | 4,807.34 | 1,231.1M |
| 2025-06-04 | 4,820.77 | 4,834.91 | 4,810.63 | 4,831.65 | 1,157.1M |
| 2025-06-03 | 4,796.55 | 4,826.68 | 4,781.73 | 4,820.10 | 1,382.6M |
| 2025-05-30 | 4,830.43 | 4,854.61 | 4,815.24 | 4,815.24 | 1,220.7M |
| 2025-05-29 | 4,807.99 | 4,860.21 | 4,800.78 | 4,834.67 | 1,249.5M |
| 2025-05-28 | 4,800.84 | 4,825.35 | 4,790.69 | 4,807.61 | 1,026.1M |
| 2025-05-27 | 4,808.99 | 4,825.06 | 4,790.41 | 4,797.27 | 1,037.0M |
| 2025-05-26 | 4,848.01 | 4,864.27 | 4,796.38 | 4,807.69 | 1,184.0M |
| 2025-05-23 | 4,864.41 | 4,920.98 | 4,857.87 | 4,857.87 | 1,545.1M |
| 2025-05-22 | 4,861.31 | 4,875.00 | 4,848.85 | 4,865.15 | 1,234.5M |
| 2025-05-21 | 4,843.94 | 4,886.65 | 4,843.94 | 4,871.08 | 1,398.0M |
| 2025-05-20 | 4,816.10 | 4,874.49 | 4,814.08 | 4,854.48 | 1,440.6M |
| 2025-05-19 | 4,814.96 | 4,818.66 | 4,785.83 | 4,807.44 | 1,212.6M |
| 2025-05-16 | 4,822.46 | 4,834.60 | 4,799.20 | 4,833.40 | 1,206.7M |
| 2025-05-15 | 4,830.05 | 4,846.07 | 4,816.41 | 4,831.58 | 1,181.0M |
| 2025-05-14 | 4,788.52 | 4,856.72 | 4,775.87 | 4,836.73 | 1,269.5M |
| 2025-05-13 | 4,821.14 | 4,821.14 | 4,786.87 | 4,792.18 | 1,353.8M |
| 2025-05-12 | 4,788.15 | 4,798.40 | 4,767.32 | 4,794.60 | 1,499.4M |
| 2025-05-09 | 4,773.42 | 4,789.78 | 4,763.50 | 4,779.69 | 1,350.9M |
| 2025-05-08 | 4,750.46 | 4,792.91 | 4,742.45 | 4,779.28 | 1,370.8M |
| 2025-05-07 | 4,833.39 | 4,833.39 | 4,742.45 | 4,768.74 | 1,919.3M |
| 2025-05-06 | 4,770.96 | 4,772.80 | 4,735.89 | 4,766.17 | 1,852.6M |
| 2025-04-30 | 4,708.46 | 4,752.39 | 4,705.67 | 4,740.45 | 1,890.9M |
| 2025-04-29 | 4,679.08 | 4,706.63 | 4,671.82 | 4,697.12 | 1,708.2M |
| 2025-04-28 | 4,695.10 | 4,698.03 | 4,674.45 | 4,676.43 | 1,530.8M |
| 2025-04-25 | 4,718.83 | 4,725.47 | 4,689.74 | 4,700.17 | 1,575.7M |
| 2025-04-24 | 4,701.21 | 4,731.80 | 4,690.10 | 4,704.36 | 1,584.4M |
| 2025-04-23 | 4,722.41 | 4,737.72 | 4,694.88 | 4,703.29 | 1,634.1M |
| 2025-04-22 | 4,668.03 | 4,716.83 | 4,667.52 | 4,696.68 | 1,456.4M |
| 2025-04-21 | 4,646.74 | 4,682.89 | 4,639.05 | 4,676.69 | 1,341.5M |
| 2025-04-18 | 4,680.29 | 4,688.89 | 4,643.31 | 4,659.11 | 1,500.3M |
| 2025-04-17 | 4,671.97 | 4,700.42 | 4,657.57 | 4,697.32 | 1,703.2M |
| 2025-04-16 | 4,696.48 | 4,706.48 | 4,627.56 | 4,706.48 | 2,063.8M |
| 2025-04-15 | 4,684.85 | 4,692.49 | 4,656.79 | 4,689.51 | 2,012.0M |
| 2025-04-14 | 4,705.36 | 4,737.28 | 4,681.82 | 4,690.93 | 2,354.6M |
| 2025-04-11 | 4,700.37 | 4,700.37 | 4,644.97 | 4,687.87 | 2,655.4M |
| 2025-04-10 | 4,727.66 | 4,727.66 | 4,663.85 | 4,705.90 | 3,292.9M |
| 2025-04-09 | 4,522.49 | 4,653.33 | 4,485.55 | 4,653.33 | 3,659.9M |
| 2025-04-08 | 4,515.34 | 4,589.53 | 4,476.83 | 4,589.53 | 2,906.5M |
| 2025-04-07 | 4,579.23 | 4,638.93 | 4,397.27 | 4,505.98 | 3,236.4M |
| 2025-04-03 | 4,761.80 | 4,820.17 | 4,761.80 | 4,791.33 | 1,725.8M |
| 2025-04-02 | 4,830.99 | 4,844.33 | 4,800.24 | 4,810.14 | 1,000.0M |
| 2025-04-01 | 4,798.49 | 4,866.48 | 4,791.33 | 4,838.99 | 1,544.7M |
| 2025-03-31 | 4,806.04 | 4,849.36 | 4,771.81 | 4,791.79 | 1,574.7M |
| 2025-03-28 | 4,838.60 | 4,856.96 | 4,812.31 | 4,816.69 | 1,232.4M |
| 2025-03-27 | 4,761.33 | 4,847.80 | 4,752.39 | 4,845.23 | 1,328.6M |
| 2025-03-26 | 4,768.13 | 4,785.75 | 4,761.90 | 4,768.83 | 950.1M |
| 2025-03-25 | 4,779.57 | 4,786.39 | 4,751.92 | 4,769.02 | 1,068.5M |
| 2025-03-24 | 4,754.34 | 4,780.49 | 4,742.62 | 4,773.61 | 1,402.4M |
| 2025-03-21 | 4,839.87 | 4,851.73 | 4,753.31 | 4,761.49 | 1,650.5M |
| 2025-03-20 | 4,888.84 | 4,890.43 | 4,836.26 | 4,846.58 | 1,675.5M |
| 2025-03-19 | 4,880.52 | 4,919.73 | 4,872.80 | 4,890.83 | 1,836.3M |
| 2025-03-18 | 4,900.97 | 4,922.02 | 4,877.66 | 4,891.57 | 2,299.0M |
| 2025-03-17 | 4,918.47 | 4,918.47 | 4,854.60 | 4,874.99 | 2,332.8M |
| 2025-03-14 | 4,715.67 | 4,875.66 | 4,715.67 | 4,875.66 | 2,411.5M |
| 2025-03-13 | 4,719.76 | 4,733.95 | 4,685.83 | 4,704.19 | 1,610.7M |
| 2025-03-12 | 4,758.38 | 4,775.55 | 4,718.57 | 4,719.48 | 1,569.2M |
| 2025-03-11 | 4,678.16 | 4,749.45 | 4,674.92 | 4,749.45 | 1,549.3M |
| 2025-03-10 | 4,742.33 | 4,742.33 | 4,695.29 | 4,726.83 | 1,422.3M |
| 2025-03-07 | 4,718.86 | 4,753.33 | 4,693.20 | 4,725.19 | 1,510.3M |
| 2025-03-06 | 4,675.81 | 4,740.09 | 4,668.67 | 4,730.19 | 1,797.9M |
| 2025-03-05 | 4,666.27 | 4,671.50 | 4,629.44 | 4,659.28 | 1,467.3M |
| 2025-03-04 | 4,651.16 | 4,669.78 | 4,627.59 | 4,661.89 | 1,470.2M |
| 2025-03-03 | 4,698.99 | 4,738.34 | 4,652.61 | 4,669.93 | 1,845.0M |
| 2025-02-28 | 4,741.71 | 4,797.87 | 4,682.45 | 4,691.45 | 2,344.7M |
| 2025-02-27 | 4,711.00 | 4,770.65 | 4,703.16 | 4,758.11 | 2,269.0M |
| 2025-02-26 | 4,688.09 | 4,716.01 | 4,677.46 | 4,715.85 | 1,765.5M |
| 2025-02-25 | 4,696.74 | 4,713.95 | 4,676.40 | 4,686.27 | 1,901.0M |
| 2025-02-24 | 4,759.39 | 4,790.70 | 4,719.18 | 4,741.80 | 2,378.5M |
| 2025-02-21 | 4,725.98 | 4,768.51 | 4,692.72 | 4,766.94 | 2,439.4M |
| 2025-02-20 | 4,685.05 | 4,741.67 | 4,681.28 | 4,721.18 | 1,906.0M |
| 2025-02-19 | 4,650.14 | 4,695.15 | 4,630.41 | 4,690.86 | 1,860.1M |
| 2025-02-18 | 4,706.88 | 4,723.51 | 4,643.29 | 4,656.72 | 2,103.1M |
| 2025-02-17 | 4,737.63 | 4,743.85 | 4,694.62 | 4,718.66 | 2,551.0M |
| 2025-02-14 | 4,667.37 | 4,730.39 | 4,666.21 | 4,721.18 | 2,546.0M |
| 2025-02-13 | 4,637.42 | 4,708.43 | 4,632.52 | 4,673.86 | 2,512.7M |
| 2025-02-12 | 4,594.19 | 4,643.88 | 4,584.65 | 4,643.03 | 2,171.3M |
| 2025-02-11 | 4,665.00 | 4,666.51 | 4,605.58 | 4,616.11 | 2,407.1M |
| 2025-02-10 | 4,653.24 | 4,663.64 | 4,619.39 | 4,659.98 | 2,768.1M |
| 2025-02-07 | 4,588.35 | 4,673.73 | 4,562.12 | 4,645.75 | 2,711.7M |
| 2025-02-06 | 4,515.02 | 4,582.31 | 4,511.02 | 4,581.13 | 1,950.6M |
| 2025-02-05 | 4,592.53 | 4,595.47 | 4,513.75 | 4,522.09 | 1,826.5M |
| 2025-01-27 | 4,589.38 | 4,621.08 | 4,583.06 | 4,583.43 | 1,370.9M |
| 2025-01-24 | 4,537.91 | 4,609.75 | 4,536.23 | 4,581.91 | 1,506.8M |
| 2025-01-23 | 4,595.19 | 4,624.96 | 4,555.37 | 4,557.12 | 1,704.1M |
| 2025-01-22 | 4,604.03 | 4,604.08 | 4,545.17 | 4,563.84 | 1,486.2M |
| 2025-01-21 | 4,642.73 | 4,645.55 | 4,586.85 | 4,623.10 | 1,619.1M |
| 2025-01-20 | 4,611.65 | 4,678.81 | 4,611.15 | 4,623.30 | 1,619.9M |
| 2025-01-17 | 4,542.48 | 4,601.59 | 4,535.31 | 4,576.91 | 1,547.8M |
| 2025-01-16 | 4,578.01 | 4,631.40 | 4,545.25 | 4,562.97 | 1,819.4M |
| 2025-01-15 | 4,607.97 | 4,607.97 | 4,554.90 | 4,563.79 | 1,650.7M |
| 2025-01-14 | 4,505.36 | 4,631.08 | 4,499.36 | 4,620.80 | 2,073.8M |
| 2025-01-13 | 4,485.60 | 4,546.62 | 4,483.27 | 4,505.15 | 1,558.9M |
| 2025-01-10 | 4,568.20 | 4,581.45 | 4,510.54 | 4,510.54 | 1,545.9M |
| 2025-01-09 | 4,569.18 | 4,601.60 | 4,548.29 | 4,565.68 | 1,521.4M |
| 2025-01-08 | 4,577.71 | 4,608.35 | 4,503.07 | 4,579.64 | 1,881.3M |
| 2025-01-07 | 4,579.21 | 4,595.59 | 4,549.65 | 4,587.61 | 1,776.1M |
| 2025-01-06 | 4,582.99 | 4,626.15 | 4,555.38 | 4,582.44 | 1,981.3M |
| 2025-01-03 | 4,663.88 | 4,675.85 | 4,582.13 | 4,594.18 | 2,324.6M |
| 2025-01-02 | 4,768.45 | 4,771.07 | 4,637.70 | 4,665.24 | 2,839.2M |