7,575.85
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 | 7,554.65 | 7,602.48 | 7,445.98 | 7,575.85 | 596.6M |
| 2025-09-26 | 7,646.27 | 7,646.27 | 7,545.33 | 7,550.44 | 567.5M |
| 2025-09-25 | 7,724.39 | 7,768.80 | 7,678.97 | 7,699.30 | 632.2M |
| 2025-09-24 | 7,591.46 | 7,726.58 | 7,589.06 | 7,712.64 | 631.4M |
| 2025-09-23 | 7,695.63 | 7,707.20 | 7,477.78 | 7,580.71 | 832.2M |
| 2025-09-22 | 7,781.12 | 7,859.26 | 7,680.82 | 7,714.29 | 661.8M |
| 2025-09-19 | 7,842.64 | 7,886.82 | 7,726.64 | 7,761.15 | 749.8M |
| 2025-09-18 | 7,884.10 | 7,979.69 | 7,788.16 | 7,856.33 | 977.1M |
| 2025-09-17 | 7,873.62 | 7,919.85 | 7,816.31 | 7,875.73 | 567.7M |
| 2025-09-16 | 7,919.63 | 7,927.04 | 7,803.08 | 7,877.40 | 576.6M |
| 2025-09-15 | 7,963.00 | 7,989.33 | 7,905.46 | 7,908.52 | 655.8M |
| 2025-09-12 | 7,994.87 | 8,028.01 | 7,908.29 | 7,962.62 | 773.4M |
| 2025-09-11 | 7,782.91 | 7,969.41 | 7,672.12 | 7,964.65 | 1,013.2M |
| 2025-09-10 | 8,019.21 | 8,091.26 | 7,922.99 | 7,951.40 | 608.3M |
| 2025-09-09 | 8,141.24 | 8,237.16 | 7,978.82 | 8,015.86 | 843.2M |
| 2025-09-08 | 8,077.21 | 8,193.80 | 8,061.80 | 8,165.05 | 993.6M |
| 2025-09-05 | 7,868.17 | 8,086.46 | 7,785.51 | 8,076.97 | 887.2M |
| 2025-09-04 | 8,090.48 | 8,096.30 | 7,760.33 | 7,868.18 | 1,022.5M |
| 2025-09-03 | 8,063.11 | 8,133.49 | 7,995.71 | 8,066.14 | 980.2M |
| 2025-09-02 | 8,102.65 | 8,204.49 | 7,983.84 | 8,049.12 | 1,171.5M |
| 2025-09-01 | 7,904.83 | 8,087.55 | 7,898.51 | 8,085.83 | 1,129.8M |
| 2025-08-29 | 7,807.29 | 7,943.94 | 7,788.90 | 7,887.90 | 1,010.3M |
| 2025-08-28 | 7,803.31 | 7,861.33 | 7,600.10 | 7,797.66 | 999.6M |
| 2025-08-27 | 7,991.51 | 8,046.57 | 7,803.41 | 7,803.41 | 1,112.8M |
| 2025-08-26 | 8,025.92 | 8,066.33 | 7,954.78 | 7,967.69 | 887.6M |
| 2025-08-25 | 7,937.13 | 8,064.40 | 7,937.13 | 8,032.23 | 1,065.2M |
| 2025-08-22 | 7,906.41 | 7,949.71 | 7,857.88 | 7,949.07 | 802.9M |
| 2025-08-21 | 7,884.16 | 7,950.31 | 7,856.82 | 7,886.43 | 810.7M |
| 2025-08-20 | 7,821.54 | 7,876.66 | 7,729.78 | 7,876.66 | 792.0M |
| 2025-08-19 | 7,916.19 | 8,036.42 | 7,839.09 | 7,843.20 | 1,030.0M |
| 2025-08-18 | 7,846.83 | 7,924.12 | 7,831.89 | 7,906.72 | 994.3M |
| 2025-08-15 | 7,715.40 | 7,839.93 | 7,685.82 | 7,819.52 | 745.9M |
| 2025-08-14 | 7,790.72 | 7,844.95 | 7,734.31 | 7,738.71 | 786.0M |
| 2025-08-13 | 7,693.09 | 7,804.34 | 7,683.82 | 7,789.08 | 814.4M |
| 2025-08-12 | 7,724.78 | 7,757.21 | 7,633.59 | 7,689.11 | 630.1M |
| 2025-08-11 | 7,625.39 | 7,733.52 | 7,622.82 | 7,721.82 | 585.2M |
| 2025-08-08 | 7,619.21 | 7,667.92 | 7,543.93 | 7,636.31 | 554.8M |
| 2025-08-07 | 7,730.26 | 7,773.56 | 7,604.19 | 7,626.56 | 705.9M |
| 2025-08-06 | 7,735.14 | 7,801.33 | 7,697.86 | 7,747.99 | 726.6M |
| 2025-08-05 | 7,712.87 | 7,758.67 | 7,665.17 | 7,732.03 | 706.9M |
| 2025-08-04 | 7,688.55 | 7,705.29 | 7,548.46 | 7,703.92 | 893.1M |
| 2025-08-01 | 7,707.93 | 7,858.06 | 7,670.74 | 7,711.08 | 921.9M |
| 2025-07-31 | 7,784.74 | 7,853.52 | 7,681.80 | 7,707.34 | 1,024.6M |
| 2025-07-30 | 7,760.44 | 7,924.87 | 7,743.77 | 7,805.32 | 1,284.3M |
| 2025-07-29 | 7,712.65 | 7,807.42 | 7,632.53 | 7,795.51 | 991.5M |
| 2025-07-28 | 7,624.01 | 7,706.47 | 7,614.87 | 7,681.54 | 756.3M |
| 2025-07-25 | 7,671.75 | 7,717.36 | 7,597.51 | 7,597.80 | 745.3M |
| 2025-07-24 | 7,552.83 | 7,687.82 | 7,544.67 | 7,669.55 | 751.2M |
| 2025-07-23 | 7,539.14 | 7,637.44 | 7,528.16 | 7,547.52 | 739.4M |
| 2025-07-22 | 7,493.51 | 7,649.59 | 7,493.01 | 7,562.36 | 731.3M |
| 2025-07-21 | 7,528.81 | 7,529.69 | 7,435.23 | 7,513.06 | 627.7M |
| 2025-07-18 | 7,498.78 | 7,565.63 | 7,453.95 | 7,562.33 | 606.2M |
| 2025-07-17 | 7,393.16 | 7,527.12 | 7,393.16 | 7,515.20 | 633.2M |
| 2025-07-16 | 7,321.32 | 7,397.58 | 7,304.11 | 7,391.91 | 692.2M |
| 2025-07-15 | 7,256.84 | 7,326.37 | 7,217.20 | 7,313.46 | 681.3M |
| 2025-07-14 | 7,214.85 | 7,289.91 | 7,196.16 | 7,275.89 | 584.2M |
| 2025-07-11 | 7,165.93 | 7,265.80 | 7,163.99 | 7,221.65 | 650.4M |
| 2025-07-10 | 7,145.84 | 7,195.53 | 7,128.56 | 7,161.27 | 552.7M |
| 2025-07-09 | 7,131.24 | 7,179.40 | 7,091.87 | 7,139.27 | 574.5M |
| 2025-07-08 | 7,134.87 | 7,214.29 | 7,114.39 | 7,140.96 | 485.0M |
| 2025-07-07 | 7,234.72 | 7,266.47 | 7,138.68 | 7,146.53 | 476.5M |
| 2025-07-04 | 7,165.58 | 7,271.95 | 7,161.03 | 7,229.92 | 599.9M |
| 2025-07-03 | 7,030.32 | 7,170.08 | 7,028.10 | 7,159.73 | 550.8M |
| 2025-07-02 | 7,087.44 | 7,115.35 | 7,008.64 | 7,021.77 | 479.7M |
| 2025-07-01 | 7,001.85 | 7,094.38 | 7,001.06 | 7,092.66 | 515.4M |
| 2025-06-30 | 6,959.30 | 7,005.00 | 6,923.05 | 7,000.75 | 502.1M |
| 2025-06-27 | 6,974.62 | 7,016.65 | 6,970.61 | 6,982.10 | 427.5M |
| 2025-06-26 | 7,016.03 | 7,016.03 | 6,933.65 | 6,982.92 | 482.3M |
| 2025-06-25 | 7,013.92 | 7,046.10 | 6,973.44 | 7,038.48 | 515.4M |
| 2025-06-24 | 6,938.78 | 7,025.88 | 6,938.78 | 7,011.72 | 519.8M |
| 2025-06-23 | 6,844.54 | 6,946.86 | 6,824.00 | 6,930.12 | 476.3M |
| 2025-06-20 | 6,878.31 | 6,900.96 | 6,860.72 | 6,870.26 | 386.2M |
| 2025-06-19 | 6,946.76 | 6,984.72 | 6,855.43 | 6,876.44 | 447.8M |
| 2025-06-18 | 6,973.38 | 6,982.09 | 6,922.25 | 6,953.38 | 506.4M |
| 2025-06-17 | 7,138.56 | 7,167.91 | 6,984.56 | 7,002.21 | 656.2M |
| 2025-06-16 | 7,167.82 | 7,207.29 | 7,095.22 | 7,120.74 | 660.2M |
| 2025-06-13 | 7,306.89 | 7,335.15 | 7,140.62 | 7,167.07 | 828.2M |
| 2025-06-12 | 7,200.97 | 7,348.36 | 7,198.37 | 7,344.40 | 627.2M |
| 2025-06-11 | 7,237.43 | 7,290.91 | 7,198.56 | 7,204.85 | 519.5M |
| 2025-06-10 | 7,223.26 | 7,284.11 | 7,154.20 | 7,245.29 | 744.2M |
| 2025-06-09 | 7,104.16 | 7,306.38 | 7,090.54 | 7,224.98 | 801.1M |
| 2025-06-06 | 7,113.02 | 7,138.17 | 7,059.06 | 7,100.21 | 552.1M |
| 2025-06-05 | 7,168.52 | 7,175.81 | 7,079.33 | 7,107.46 | 586.7M |
| 2025-06-04 | 7,131.95 | 7,177.00 | 7,108.16 | 7,156.78 | 578.8M |
| 2025-06-03 | 7,019.23 | 7,149.75 | 7,018.07 | 7,136.68 | 705.5M |
| 2025-05-30 | 7,016.93 | 7,109.38 | 7,015.27 | 7,035.97 | 609.9M |
| 2025-05-29 | 6,876.43 | 7,027.69 | 6,852.55 | 7,023.84 | 572.1M |
| 2025-05-28 | 6,880.28 | 6,903.03 | 6,860.32 | 6,873.89 | 388.9M |
| 2025-05-27 | 6,822.50 | 6,896.81 | 6,816.12 | 6,882.15 | 442.1M |
| 2025-05-26 | 6,875.43 | 6,902.38 | 6,797.98 | 6,818.62 | 491.4M |
| 2025-05-23 | 6,891.54 | 6,966.65 | 6,874.57 | 6,874.70 | 671.6M |
| 2025-05-22 | 6,900.59 | 6,908.15 | 6,844.53 | 6,873.16 | 451.6M |
| 2025-05-21 | 6,885.34 | 6,958.85 | 6,878.94 | 6,924.12 | 539.8M |
| 2025-05-20 | 6,812.67 | 6,908.76 | 6,812.67 | 6,895.62 | 520.4M |
| 2025-05-19 | 6,816.37 | 6,839.52 | 6,755.27 | 6,779.47 | 382.1M |
| 2025-05-16 | 6,748.51 | 6,824.18 | 6,728.74 | 6,815.81 | 446.4M |
| 2025-05-15 | 6,770.29 | 6,782.83 | 6,745.78 | 6,750.91 | 410.0M |
| 2025-05-14 | 6,772.00 | 6,805.97 | 6,733.29 | 6,782.27 | 486.1M |
| 2025-05-13 | 6,760.65 | 6,792.93 | 6,745.93 | 6,779.53 | 517.0M |
| 2025-05-12 | 6,730.02 | 6,730.02 | 6,641.16 | 6,706.43 | 546.5M |
| 2025-05-09 | 6,754.73 | 6,792.83 | 6,744.03 | 6,753.54 | 456.3M |
| 2025-05-08 | 6,725.38 | 6,772.25 | 6,716.23 | 6,752.63 | 442.3M |
| 2025-05-07 | 6,828.42 | 6,847.60 | 6,700.44 | 6,743.22 | 593.3M |
| 2025-05-06 | 6,802.10 | 6,809.54 | 6,751.47 | 6,787.63 | 612.8M |
| 2025-04-30 | 6,716.41 | 6,798.75 | 6,716.41 | 6,771.47 | 640.2M |
| 2025-04-29 | 6,705.48 | 6,755.71 | 6,689.28 | 6,729.11 | 596.7M |
| 2025-04-28 | 6,683.68 | 6,752.19 | 6,641.63 | 6,738.09 | 526.0M |
| 2025-04-25 | 6,786.86 | 6,791.21 | 6,679.94 | 6,720.41 | 529.6M |
| 2025-04-24 | 6,744.24 | 6,825.44 | 6,721.24 | 6,757.36 | 435.4M |
| 2025-04-23 | 6,840.69 | 6,859.32 | 6,739.87 | 6,747.27 | 502.5M |
| 2025-04-22 | 6,761.75 | 6,876.36 | 6,758.90 | 6,844.97 | 509.7M |
| 2025-04-21 | 6,639.77 | 6,782.21 | 6,613.15 | 6,774.75 | 361.0M |
| 2025-04-18 | 6,680.56 | 6,726.67 | 6,642.25 | 6,657.03 | 313.9M |
| 2025-04-17 | 6,674.45 | 6,738.17 | 6,671.15 | 6,694.80 | 369.2M |
| 2025-04-16 | 6,753.23 | 6,753.23 | 6,636.24 | 6,720.22 | 516.4M |
| 2025-04-15 | 6,762.82 | 6,783.90 | 6,692.48 | 6,783.84 | 497.3M |
| 2025-04-14 | 6,765.63 | 6,829.26 | 6,730.79 | 6,767.19 | 531.1M |
| 2025-04-11 | 6,673.93 | 6,786.35 | 6,655.82 | 6,741.78 | 549.9M |
| 2025-04-10 | 6,664.49 | 6,771.19 | 6,647.06 | 6,706.80 | 743.8M |
| 2025-04-09 | 6,429.62 | 6,591.50 | 6,273.19 | 6,580.75 | 898.6M |
| 2025-04-08 | 6,457.64 | 6,570.76 | 6,428.42 | 6,539.49 | 981.2M |
| 2025-04-07 | 6,628.32 | 6,759.84 | 6,273.89 | 6,433.52 | 1,129.5M |
| 2025-04-03 | 6,923.61 | 7,023.01 | 6,908.63 | 6,957.44 | 516.3M |
| 2025-04-02 | 6,971.66 | 7,044.03 | 6,955.86 | 6,974.54 | 496.7M |
| 2025-04-01 | 6,791.92 | 7,058.89 | 6,789.71 | 6,990.27 | 902.9M |
| 2025-03-31 | 6,821.78 | 6,866.41 | 6,728.35 | 6,781.02 | 572.4M |
| 2025-03-28 | 6,849.82 | 6,968.43 | 6,841.62 | 6,846.08 | 625.9M |
| 2025-03-27 | 6,695.48 | 6,862.74 | 6,647.05 | 6,855.68 | 597.3M |
| 2025-03-26 | 6,716.11 | 6,749.47 | 6,688.31 | 6,705.26 | 370.3M |
| 2025-03-25 | 6,696.44 | 6,756.46 | 6,680.25 | 6,732.06 | 371.2M |
| 2025-03-24 | 6,704.51 | 6,741.85 | 6,641.99 | 6,692.60 | 450.7M |
| 2025-03-21 | 6,822.97 | 6,841.15 | 6,686.82 | 6,715.86 | 542.1M |
| 2025-03-20 | 6,856.82 | 6,864.26 | 6,796.94 | 6,803.55 | 473.6M |
| 2025-03-19 | 6,827.27 | 6,893.74 | 6,822.75 | 6,860.87 | 507.3M |
| 2025-03-18 | 6,823.50 | 6,882.70 | 6,793.83 | 6,845.58 | 559.7M |
| 2025-03-17 | 6,790.83 | 6,817.38 | 6,762.93 | 6,795.63 | 527.4M |
| 2025-03-14 | 6,660.57 | 6,771.95 | 6,650.94 | 6,768.79 | 753.3M |
| 2025-03-13 | 6,681.87 | 6,707.18 | 6,621.32 | 6,663.81 | 483.7M |
| 2025-03-12 | 6,738.03 | 6,777.20 | 6,682.81 | 6,684.62 | 481.9M |
| 2025-03-11 | 6,670.05 | 6,728.91 | 6,663.22 | 6,728.91 | 485.5M |
| 2025-03-10 | 6,761.74 | 6,784.09 | 6,677.12 | 6,733.97 | 560.0M |
| 2025-03-07 | 6,771.94 | 6,773.83 | 6,692.25 | 6,711.91 | 460.0M |
| 2025-03-06 | 6,706.55 | 6,800.37 | 6,687.10 | 6,783.17 | 530.1M |
| 2025-03-05 | 6,732.06 | 6,742.24 | 6,647.07 | 6,690.26 | 418.3M |
| 2025-03-04 | 6,648.98 | 6,748.26 | 6,638.26 | 6,731.60 | 412.8M |
| 2025-03-03 | 6,641.47 | 6,789.09 | 6,641.47 | 6,692.08 | 598.2M |
| 2025-02-28 | 6,708.87 | 6,785.48 | 6,618.70 | 6,639.94 | 616.9M |
| 2025-02-27 | 6,673.78 | 6,719.89 | 6,647.62 | 6,714.63 | 536.3M |
| 2025-02-26 | 6,600.55 | 6,689.37 | 6,569.45 | 6,688.09 | 513.1M |
| 2025-02-25 | 6,599.39 | 6,635.32 | 6,579.47 | 6,597.44 | 518.2M |
| 2025-02-24 | 6,710.76 | 6,729.18 | 6,628.27 | 6,657.28 | 623.6M |
| 2025-02-21 | 6,645.42 | 6,726.18 | 6,592.12 | 6,709.92 | 727.8M |
| 2025-02-20 | 6,576.73 | 6,712.61 | 6,573.84 | 6,640.96 | 664.8M |
| 2025-02-19 | 6,536.56 | 6,608.68 | 6,499.26 | 6,576.82 | 507.9M |
| 2025-02-18 | 6,608.48 | 6,661.62 | 6,521.74 | 6,548.09 | 574.0M |
| 2025-02-17 | 6,689.24 | 6,729.11 | 6,594.13 | 6,634.99 | 800.6M |
| 2025-02-14 | 6,530.55 | 6,686.32 | 6,530.55 | 6,649.04 | 688.1M |
| 2025-02-13 | 6,542.62 | 6,578.14 | 6,528.53 | 6,530.32 | 552.5M |
| 2025-02-12 | 6,508.30 | 6,561.78 | 6,490.59 | 6,548.10 | 518.8M |
| 2025-02-11 | 6,551.75 | 6,553.77 | 6,477.84 | 6,528.99 | 497.1M |
| 2025-02-10 | 6,464.07 | 6,543.67 | 6,443.86 | 6,534.17 | 560.8M |
| 2025-02-07 | 6,378.65 | 6,493.56 | 6,357.91 | 6,451.49 | 566.2M |
| 2025-02-06 | 6,317.37 | 6,382.96 | 6,280.55 | 6,382.16 | 447.7M |
| 2025-02-05 | 6,340.68 | 6,344.96 | 6,291.30 | 6,330.43 | 405.4M |
| 2025-01-27 | 6,308.36 | 6,372.01 | 6,294.54 | 6,300.66 | 359.5M |
| 2025-01-24 | 6,269.75 | 6,322.43 | 6,246.90 | 6,290.71 | 391.3M |
| 2025-01-23 | 6,342.11 | 6,380.45 | 6,298.40 | 6,298.40 | 386.7M |
| 2025-01-22 | 6,289.02 | 6,313.35 | 6,232.84 | 6,298.64 | 309.5M |
| 2025-01-21 | 6,337.56 | 6,351.58 | 6,250.67 | 6,309.42 | 404.6M |
| 2025-01-20 | 6,303.57 | 6,395.99 | 6,303.57 | 6,331.07 | 454.4M |
| 2025-01-17 | 6,196.97 | 6,295.76 | 6,180.68 | 6,263.55 | 392.4M |
| 2025-01-16 | 6,217.74 | 6,308.24 | 6,196.56 | 6,221.51 | 418.1M |
| 2025-01-15 | 6,263.71 | 6,263.71 | 6,187.43 | 6,201.64 | 346.0M |
| 2025-01-14 | 6,121.44 | 6,282.82 | 6,108.97 | 6,270.03 | 446.8M |
| 2025-01-13 | 6,055.17 | 6,141.90 | 6,048.08 | 6,109.76 | 315.3M |
| 2025-01-10 | 6,180.97 | 6,203.48 | 6,085.02 | 6,085.02 | 333.2M |
| 2025-01-09 | 6,186.44 | 6,247.81 | 6,139.44 | 6,176.83 | 312.4M |
| 2025-01-08 | 6,247.33 | 6,263.06 | 6,116.23 | 6,210.68 | 429.5M |
| 2025-01-07 | 6,335.07 | 6,335.07 | 6,194.06 | 6,255.13 | 455.8M |
| 2025-01-06 | 6,308.26 | 6,420.14 | 6,286.80 | 6,355.92 | 529.8M |
| 2025-01-03 | 6,349.27 | 6,408.64 | 6,262.03 | 6,285.27 | 466.2M |
| 2025-01-02 | 6,490.52 | 6,504.21 | 6,305.96 | 6,350.08 | 539.3M |