9,759.73
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 | 9,702.00 | 9,827.69 | 9,592.55 | 9,759.73 | 6,619.1M |
| 2025-09-26 | 9,798.58 | 9,798.58 | 9,718.92 | 9,720.99 | 4,466.5M |
| 2025-09-25 | 9,843.02 | 9,913.04 | 9,830.46 | 9,866.40 | 5,123.9M |
| 2025-09-24 | 9,697.13 | 9,832.58 | 9,697.13 | 9,824.61 | 5,317.4M |
| 2025-09-23 | 9,854.64 | 9,864.94 | 9,630.19 | 9,736.68 | 6,827.4M |
| 2025-09-22 | 9,825.15 | 9,891.61 | 9,786.81 | 9,872.84 | 4,556.5M |
| 2025-09-19 | 9,863.25 | 9,889.12 | 9,787.13 | 9,821.38 | 5,830.7M |
| 2025-09-18 | 10,050.14 | 10,074.79 | 9,800.15 | 9,885.29 | 7,496.6M |
| 2025-09-17 | 9,990.23 | 10,043.19 | 9,930.38 | 10,008.49 | 5,594.1M |
| 2025-09-16 | 10,045.85 | 10,073.13 | 9,968.96 | 10,010.31 | 6,479.7M |
| 2025-09-15 | 10,088.38 | 10,096.96 | 10,017.20 | 10,034.42 | 6,057.9M |
| 2025-09-12 | 10,080.78 | 10,157.12 | 10,027.41 | 10,078.24 | 6,167.2M |
| 2025-09-11 | 9,833.16 | 10,052.65 | 9,790.94 | 10,052.65 | 6,901.8M |
| 2025-09-10 | 9,927.38 | 9,999.99 | 9,900.51 | 9,944.31 | 5,883.5M |
| 2025-09-09 | 9,937.64 | 10,033.00 | 9,851.15 | 9,904.76 | 5,329.5M |
| 2025-09-08 | 9,912.41 | 10,004.28 | 9,889.31 | 9,982.36 | 7,005.2M |
| 2025-09-05 | 9,767.02 | 9,948.94 | 9,692.47 | 9,922.42 | 5,994.5M |
| 2025-09-04 | 10,017.11 | 10,023.14 | 9,668.44 | 9,762.67 | 8,474.1M |
| 2025-09-03 | 10,142.35 | 10,164.31 | 9,981.72 | 10,046.48 | 6,165.8M |
| 2025-09-02 | 10,199.84 | 10,283.74 | 10,078.86 | 10,164.12 | 8,032.6M |
| 2025-09-01 | 10,156.91 | 10,208.68 | 10,133.31 | 10,194.25 | 8,051.6M |
| 2025-08-29 | 10,033.30 | 10,176.83 | 10,033.30 | 10,152.41 | 8,170.3M |
| 2025-08-28 | 9,912.19 | 10,076.69 | 9,797.18 | 10,070.67 | 7,342.0M |
| 2025-08-27 | 10,071.11 | 10,146.34 | 9,896.96 | 9,896.96 | 8,205.5M |
| 2025-08-26 | 10,047.70 | 10,086.30 | 9,995.03 | 10,024.18 | 6,454.3M |
| 2025-08-25 | 9,961.50 | 10,123.82 | 9,907.92 | 10,123.82 | 8,911.3M |
| 2025-08-22 | 9,664.71 | 9,878.22 | 9,651.83 | 9,878.00 | 7,404.1M |
| 2025-08-21 | 9,615.60 | 9,697.96 | 9,588.18 | 9,625.00 | 6,644.5M |
| 2025-08-20 | 9,381.33 | 9,585.11 | 9,355.08 | 9,581.82 | 6,318.0M |
| 2025-08-19 | 9,482.61 | 9,578.49 | 9,411.26 | 9,417.51 | 6,318.3M |
| 2025-08-18 | 9,397.46 | 9,541.36 | 9,394.08 | 9,477.85 | 7,687.2M |
| 2025-08-15 | 9,318.86 | 9,405.29 | 9,290.32 | 9,364.84 | 8,050.9M |
| 2025-08-14 | 9,333.12 | 9,466.96 | 9,333.12 | 9,356.48 | 5,788.3M |
| 2025-08-13 | 9,242.70 | 9,340.53 | 9,236.66 | 9,320.85 | 6,469.6M |
| 2025-08-12 | 9,162.24 | 9,246.58 | 9,159.43 | 9,238.85 | 4,547.5M |
| 2025-08-11 | 9,101.39 | 9,181.93 | 9,101.39 | 9,156.69 | 4,735.4M |
| 2025-08-08 | 9,146.44 | 9,150.11 | 9,079.81 | 9,102.06 | 3,996.2M |
| 2025-08-07 | 9,194.81 | 9,231.77 | 9,152.42 | 9,164.72 | 4,406.8M |
| 2025-08-06 | 9,215.00 | 9,236.04 | 9,178.46 | 9,204.87 | 4,311.3M |
| 2025-08-05 | 9,162.79 | 9,220.67 | 9,154.06 | 9,214.76 | 4,746.6M |
| 2025-08-04 | 9,088.24 | 9,152.90 | 9,059.56 | 9,152.90 | 4,910.6M |
| 2025-08-01 | 9,180.10 | 9,220.36 | 9,076.86 | 9,124.37 | 5,559.0M |
| 2025-07-31 | 9,247.40 | 9,274.47 | 9,160.62 | 9,185.64 | 6,565.4M |
| 2025-07-30 | 9,269.87 | 9,386.94 | 9,224.82 | 9,289.39 | 6,115.1M |
| 2025-07-29 | 9,207.48 | 9,297.09 | 9,162.36 | 9,284.96 | 5,582.5M |
| 2025-07-28 | 9,155.48 | 9,193.06 | 9,126.00 | 9,186.63 | 5,204.9M |
| 2025-07-25 | 9,116.90 | 9,145.56 | 9,075.07 | 9,118.35 | 5,565.6M |
| 2025-07-24 | 9,022.82 | 9,125.59 | 9,021.04 | 9,114.86 | 6,386.2M |
| 2025-07-23 | 9,019.75 | 9,104.69 | 9,011.84 | 9,032.31 | 6,819.9M |
| 2025-07-22 | 8,974.14 | 9,029.82 | 8,954.40 | 9,012.52 | 5,838.7M |
| 2025-07-21 | 8,994.34 | 8,999.63 | 8,946.67 | 8,978.21 | 4,837.5M |
| 2025-07-18 | 8,939.09 | 9,000.40 | 8,939.09 | 8,996.65 | 4,831.7M |
| 2025-07-17 | 8,857.92 | 8,928.80 | 8,857.92 | 8,928.07 | 4,440.2M |
| 2025-07-16 | 8,853.04 | 8,902.16 | 8,831.11 | 8,864.70 | 4,473.3M |
| 2025-07-15 | 8,852.17 | 8,885.81 | 8,782.86 | 8,852.38 | 4,639.9M |
| 2025-07-14 | 8,849.67 | 8,878.43 | 8,835.84 | 8,852.86 | 5,197.6M |
| 2025-07-11 | 8,807.39 | 8,959.14 | 8,807.39 | 8,847.96 | 7,923.4M |
| 2025-07-10 | 8,765.21 | 8,854.73 | 8,765.21 | 8,795.37 | 5,752.6M |
| 2025-07-09 | 8,746.09 | 8,830.48 | 8,733.56 | 8,771.54 | 4,398.2M |
| 2025-07-08 | 8,701.14 | 8,760.81 | 8,701.14 | 8,752.89 | 3,735.2M |
| 2025-07-07 | 8,737.56 | 8,741.87 | 8,689.49 | 8,703.69 | 3,378.5M |
| 2025-07-04 | 8,698.00 | 8,812.72 | 8,681.16 | 8,748.97 | 4,532.2M |
| 2025-07-03 | 8,685.19 | 8,714.42 | 8,675.19 | 8,702.65 | 3,295.7M |
| 2025-07-02 | 8,719.60 | 8,730.57 | 8,672.99 | 8,682.53 | 3,366.7M |
| 2025-07-01 | 8,725.57 | 8,730.82 | 8,698.48 | 8,721.82 | 3,798.2M |
| 2025-06-30 | 8,650.11 | 8,739.36 | 8,639.26 | 8,730.72 | 4,427.0M |
| 2025-06-27 | 8,757.18 | 8,773.63 | 8,663.41 | 8,666.93 | 6,368.8M |
| 2025-06-26 | 8,795.00 | 8,812.19 | 8,759.19 | 8,768.31 | 5,166.3M |
| 2025-06-25 | 8,712.51 | 8,822.93 | 8,685.19 | 8,818.19 | 5,646.8M |
| 2025-06-24 | 8,584.68 | 8,718.90 | 8,584.68 | 8,699.42 | 5,021.0M |
| 2025-06-23 | 8,501.91 | 8,588.99 | 8,490.71 | 8,568.71 | 4,355.3M |
| 2025-06-20 | 8,529.29 | 8,575.43 | 8,529.29 | 8,549.63 | 3,955.6M |
| 2025-06-19 | 8,601.85 | 8,612.69 | 8,518.94 | 8,538.47 | 3,642.2M |
| 2025-06-18 | 8,615.52 | 8,629.41 | 8,563.76 | 8,607.71 | 3,857.9M |
| 2025-06-17 | 8,675.62 | 8,691.73 | 8,595.42 | 8,612.21 | 3,415.9M |
| 2025-06-16 | 8,610.05 | 8,675.92 | 8,610.05 | 8,671.57 | 4,103.6M |
| 2025-06-13 | 8,722.25 | 8,739.03 | 8,624.66 | 8,650.16 | 5,005.7M |
| 2025-06-12 | 8,725.19 | 8,758.28 | 8,689.18 | 8,746.24 | 3,630.8M |
| 2025-06-11 | 8,723.60 | 8,795.12 | 8,713.96 | 8,740.42 | 3,541.1M |
| 2025-06-10 | 8,773.99 | 8,793.13 | 8,682.06 | 8,726.26 | 4,764.5M |
| 2025-06-09 | 8,749.65 | 8,816.58 | 8,732.23 | 8,773.96 | 4,238.3M |
| 2025-06-06 | 8,768.34 | 8,768.34 | 8,723.05 | 8,740.33 | 3,217.8M |
| 2025-06-05 | 8,786.91 | 8,798.88 | 8,752.99 | 8,787.56 | 3,649.8M |
| 2025-06-04 | 8,736.55 | 8,782.72 | 8,727.89 | 8,774.20 | 3,186.9M |
| 2025-06-03 | 8,658.70 | 8,750.32 | 8,658.70 | 8,731.63 | 4,197.7M |
| 2025-05-30 | 8,695.19 | 8,726.80 | 8,657.49 | 8,687.49 | 3,580.1M |
| 2025-05-29 | 8,625.19 | 8,721.05 | 8,606.58 | 8,711.47 | 3,209.5M |
| 2025-05-28 | 8,627.18 | 8,651.66 | 8,615.98 | 8,621.81 | 2,604.9M |
| 2025-05-27 | 8,630.51 | 8,678.44 | 8,619.22 | 8,625.58 | 2,781.7M |
| 2025-05-26 | 8,651.65 | 8,686.03 | 8,606.97 | 8,630.63 | 3,068.5M |
| 2025-05-23 | 8,737.47 | 8,780.78 | 8,658.55 | 8,658.55 | 3,565.7M |
| 2025-05-22 | 8,737.10 | 8,755.09 | 8,711.61 | 8,737.85 | 2,889.5M |
| 2025-05-21 | 8,730.71 | 8,783.63 | 8,729.37 | 8,751.17 | 3,014.7M |
| 2025-05-20 | 8,693.81 | 8,784.10 | 8,693.81 | 8,743.98 | 3,280.0M |
| 2025-05-19 | 8,690.24 | 8,702.01 | 8,649.39 | 8,673.96 | 2,901.9M |
| 2025-05-16 | 8,724.74 | 8,731.35 | 8,658.81 | 8,714.48 | 3,632.1M |
| 2025-05-15 | 8,780.46 | 8,795.32 | 8,737.89 | 8,747.46 | 3,641.2M |
| 2025-05-14 | 8,696.63 | 8,842.82 | 8,683.88 | 8,798.78 | 4,874.3M |
| 2025-05-13 | 8,720.70 | 8,720.70 | 8,673.47 | 8,689.94 | 3,758.7M |
| 2025-05-12 | 8,671.38 | 8,700.90 | 8,623.42 | 8,678.82 | 3,983.6M |
| 2025-05-09 | 8,666.17 | 8,690.35 | 8,652.89 | 8,666.64 | 3,598.5M |
| 2025-05-08 | 8,626.55 | 8,716.75 | 8,618.59 | 8,677.56 | 3,845.4M |
| 2025-05-07 | 8,749.63 | 8,749.63 | 8,612.51 | 8,659.95 | 4,964.9M |
| 2025-05-06 | 8,617.41 | 8,631.10 | 8,559.82 | 8,629.93 | 4,597.6M |
| 2025-04-30 | 8,556.37 | 8,600.02 | 8,550.54 | 8,568.41 | 5,180.9M |
| 2025-04-29 | 8,552.01 | 8,587.60 | 8,535.64 | 8,552.00 | 3,317.5M |
| 2025-04-28 | 8,534.76 | 8,582.17 | 8,519.03 | 8,557.94 | 3,813.1M |
| 2025-04-25 | 8,593.11 | 8,599.66 | 8,535.43 | 8,551.78 | 3,683.0M |
| 2025-04-24 | 8,571.81 | 8,615.77 | 8,548.99 | 8,580.77 | 3,863.6M |
| 2025-04-23 | 8,634.82 | 8,639.14 | 8,567.96 | 8,575.40 | 3,622.9M |
| 2025-04-22 | 8,580.42 | 8,646.38 | 8,577.86 | 8,611.97 | 3,910.7M |
| 2025-04-21 | 8,547.79 | 8,610.24 | 8,543.31 | 8,589.48 | 3,938.9M |
| 2025-04-18 | 8,582.64 | 8,596.52 | 8,531.73 | 8,561.52 | 3,616.2M |
| 2025-04-17 | 8,544.37 | 8,626.59 | 8,531.18 | 8,619.41 | 3,853.7M |
| 2025-04-16 | 8,556.96 | 8,594.29 | 8,469.41 | 8,594.29 | 5,266.5M |
| 2025-04-15 | 8,512.16 | 8,537.96 | 8,467.84 | 8,531.98 | 4,866.2M |
| 2025-04-14 | 8,512.19 | 8,583.89 | 8,481.91 | 8,527.72 | 5,059.6M |
| 2025-04-11 | 8,497.43 | 8,526.22 | 8,416.09 | 8,499.29 | 5,453.7M |
| 2025-04-10 | 8,553.99 | 8,553.99 | 8,428.31 | 8,502.94 | 6,644.8M |
| 2025-04-09 | 8,213.35 | 8,450.21 | 8,157.66 | 8,450.21 | 7,970.5M |
| 2025-04-08 | 8,187.55 | 8,302.92 | 8,138.29 | 8,302.92 | 8,142.8M |
| 2025-04-07 | 8,310.47 | 8,420.21 | 7,953.37 | 8,165.96 | 9,956.5M |
| 2025-04-03 | 8,570.78 | 8,709.78 | 8,570.78 | 8,673.85 | 4,220.3M |
| 2025-04-02 | 8,649.92 | 8,689.32 | 8,631.14 | 8,648.20 | 3,477.3M |
| 2025-04-01 | 8,631.38 | 8,724.50 | 8,617.43 | 8,663.76 | 4,624.1M |
| 2025-03-31 | 8,622.79 | 8,687.21 | 8,559.81 | 8,618.75 | 5,496.6M |
| 2025-03-28 | 8,690.12 | 8,716.74 | 8,650.94 | 8,658.15 | 3,716.9M |
| 2025-03-27 | 8,595.21 | 8,720.43 | 8,590.51 | 8,692.99 | 3,629.1M |
| 2025-03-26 | 8,607.92 | 8,645.80 | 8,594.17 | 8,597.97 | 3,188.8M |
| 2025-03-25 | 8,648.39 | 8,653.88 | 8,580.34 | 8,610.21 | 3,252.5M |
| 2025-03-24 | 8,611.18 | 8,659.01 | 8,584.82 | 8,645.90 | 4,226.2M |
| 2025-03-21 | 8,760.55 | 8,776.06 | 8,597.21 | 8,623.83 | 4,697.9M |
| 2025-03-20 | 8,856.08 | 8,859.85 | 8,762.60 | 8,773.31 | 4,306.0M |
| 2025-03-19 | 8,897.51 | 8,921.51 | 8,842.70 | 8,862.38 | 5,199.4M |
| 2025-03-18 | 8,937.77 | 8,978.87 | 8,903.80 | 8,919.34 | 4,537.0M |
| 2025-03-17 | 8,934.70 | 8,934.70 | 8,853.50 | 8,881.90 | 4,917.8M |
| 2025-03-14 | 8,673.82 | 8,914.58 | 8,673.82 | 8,897.24 | 6,881.7M |
| 2025-03-13 | 8,720.39 | 8,743.62 | 8,623.94 | 8,661.51 | 4,423.8M |
| 2025-03-12 | 8,798.43 | 8,811.60 | 8,729.03 | 8,729.05 | 4,844.5M |
| 2025-03-11 | 8,625.64 | 8,783.08 | 8,624.39 | 8,783.08 | 4,297.8M |
| 2025-03-10 | 8,791.81 | 8,794.93 | 8,662.24 | 8,723.02 | 4,754.0M |
| 2025-03-07 | 8,819.54 | 8,850.88 | 8,769.30 | 8,798.32 | 4,996.2M |
| 2025-03-06 | 8,717.55 | 8,864.86 | 8,717.55 | 8,844.58 | 6,516.2M |
| 2025-03-05 | 8,605.52 | 8,669.68 | 8,585.30 | 8,651.83 | 5,583.0M |
| 2025-03-04 | 8,546.45 | 8,612.89 | 8,526.97 | 8,593.39 | 4,523.4M |
| 2025-03-03 | 8,638.22 | 8,711.37 | 8,556.36 | 8,594.39 | 5,422.5M |
| 2025-02-28 | 8,764.01 | 8,827.40 | 8,613.66 | 8,618.66 | 6,511.3M |
| 2025-02-27 | 8,767.65 | 8,835.83 | 8,717.33 | 8,802.96 | 6,810.0M |
| 2025-02-26 | 8,723.03 | 8,781.18 | 8,690.44 | 8,780.13 | 5,579.2M |
| 2025-02-25 | 8,705.32 | 8,779.60 | 8,679.95 | 8,706.30 | 5,902.6M |
| 2025-02-24 | 8,843.72 | 8,903.69 | 8,763.98 | 8,812.09 | 7,121.6M |
| 2025-02-21 | 8,674.58 | 8,860.90 | 8,644.99 | 8,856.43 | 8,179.8M |
| 2025-02-20 | 8,612.66 | 8,678.11 | 8,601.01 | 8,627.05 | 5,534.0M |
| 2025-02-19 | 8,577.15 | 8,664.69 | 8,541.44 | 8,634.28 | 6,195.0M |
| 2025-02-18 | 8,679.40 | 8,696.50 | 8,555.40 | 8,586.07 | 7,798.7M |
| 2025-02-17 | 8,722.41 | 8,747.66 | 8,638.85 | 8,706.83 | 8,260.0M |
| 2025-02-14 | 8,522.27 | 8,669.27 | 8,521.78 | 8,662.42 | 7,035.6M |
| 2025-02-13 | 8,523.62 | 8,627.92 | 8,514.92 | 8,541.46 | 6,025.6M |
| 2025-02-12 | 8,433.47 | 8,536.42 | 8,430.64 | 8,532.75 | 5,300.8M |
| 2025-02-11 | 8,474.93 | 8,494.82 | 8,419.36 | 8,449.09 | 6,074.8M |
| 2025-02-10 | 8,400.13 | 8,484.96 | 8,379.58 | 8,476.20 | 6,730.4M |
| 2025-02-07 | 8,250.30 | 8,433.47 | 8,232.62 | 8,362.69 | 6,495.8M |
| 2025-02-06 | 8,152.43 | 8,268.87 | 8,147.79 | 8,256.16 | 5,073.8M |
| 2025-02-05 | 8,243.91 | 8,244.45 | 8,130.92 | 8,155.59 | 4,600.4M |
| 2025-01-27 | 8,186.59 | 8,218.36 | 8,154.53 | 8,154.53 | 4,496.0M |
| 2025-01-24 | 8,082.42 | 8,207.94 | 8,081.73 | 8,172.16 | 4,364.0M |
| 2025-01-23 | 8,156.48 | 8,241.15 | 8,110.57 | 8,111.57 | 5,601.4M |
| 2025-01-22 | 8,124.99 | 8,126.84 | 8,061.05 | 8,088.20 | 3,944.6M |
| 2025-01-21 | 8,185.30 | 8,190.14 | 8,116.19 | 8,151.40 | 3,577.8M |
| 2025-01-20 | 8,136.83 | 8,221.34 | 8,133.26 | 8,149.57 | 3,712.1M |
| 2025-01-17 | 8,040.37 | 8,141.02 | 8,025.56 | 8,091.07 | 3,420.6M |
| 2025-01-16 | 8,163.63 | 8,222.29 | 8,050.27 | 8,079.26 | 3,884.1M |
| 2025-01-15 | 8,161.31 | 8,181.49 | 8,129.96 | 8,141.12 | 4,071.5M |
| 2025-01-14 | 8,029.43 | 8,213.49 | 8,003.70 | 8,187.50 | 4,682.7M |
| 2025-01-13 | 7,966.25 | 8,036.62 | 7,963.04 | 8,016.58 | 3,844.7M |
| 2025-01-10 | 8,132.75 | 8,158.75 | 8,034.52 | 8,034.52 | 3,784.6M |
| 2025-01-09 | 8,129.88 | 8,181.46 | 8,102.99 | 8,121.12 | 3,754.6M |
| 2025-01-08 | 8,126.27 | 8,196.12 | 8,013.85 | 8,149.17 | 4,937.1M |
| 2025-01-07 | 8,105.56 | 8,157.23 | 8,052.86 | 8,155.34 | 4,281.6M |
| 2025-01-06 | 8,126.49 | 8,151.69 | 8,069.54 | 8,119.85 | 5,125.4M |
| 2025-01-03 | 8,268.59 | 8,283.85 | 8,109.41 | 8,131.93 | 5,841.3M |
| 2025-01-02 | 8,492.64 | 8,501.85 | 8,214.28 | 8,270.34 | 7,462.2M |