1,704.73
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 | 1,682.11 | 1,705.50 | 1,673.23 | 1,704.73 | 8,483.6M |
| 2025-09-26 | 1,700.06 | 1,714.12 | 1,683.26 | 1,684.18 | 8,404.0M |
| 2025-09-25 | 1,706.15 | 1,723.70 | 1,703.69 | 1,709.95 | 8,736.4M |
| 2025-09-24 | 1,661.35 | 1,718.17 | 1,659.89 | 1,711.93 | 9,393.0M |
| 2025-09-23 | 1,692.47 | 1,695.57 | 1,631.75 | 1,672.07 | 10,147.5M |
| 2025-09-22 | 1,668.73 | 1,691.60 | 1,663.31 | 1,691.60 | 8,562.6M |
| 2025-09-19 | 1,684.60 | 1,698.39 | 1,662.73 | 1,668.52 | 10,266.3M |
| 2025-09-18 | 1,701.49 | 1,733.33 | 1,662.21 | 1,687.31 | 13,733.1M |
| 2025-09-17 | 1,670.68 | 1,700.74 | 1,664.52 | 1,693.02 | 10,569.7M |
| 2025-09-16 | 1,657.74 | 1,676.56 | 1,649.14 | 1,673.09 | 10,555.9M |
| 2025-09-15 | 1,670.08 | 1,671.63 | 1,648.09 | 1,652.15 | 9,551.8M |
| 2025-09-12 | 1,645.46 | 1,672.63 | 1,641.07 | 1,656.92 | 10,741.6M |
| 2025-09-11 | 1,592.01 | 1,650.03 | 1,578.74 | 1,646.38 | 10,605.0M |
| 2025-09-10 | 1,592.20 | 1,609.03 | 1,583.16 | 1,595.94 | 9,222.2M |
| 2025-09-09 | 1,601.12 | 1,615.82 | 1,582.98 | 1,589.34 | 9,755.5M |
| 2025-09-08 | 1,606.29 | 1,622.92 | 1,595.91 | 1,619.17 | 10,655.2M |
| 2025-09-05 | 1,564.26 | 1,611.64 | 1,553.64 | 1,608.60 | 10,812.4M |
| 2025-09-04 | 1,616.32 | 1,620.15 | 1,539.02 | 1,561.10 | 11,839.2M |
| 2025-09-03 | 1,644.33 | 1,651.38 | 1,613.60 | 1,618.87 | 10,817.6M |
| 2025-09-02 | 1,681.02 | 1,682.98 | 1,633.33 | 1,645.29 | 13,274.1M |
| 2025-09-01 | 1,673.10 | 1,685.56 | 1,657.94 | 1,682.07 | 11,456.8M |
| 2025-08-29 | 1,671.23 | 1,678.41 | 1,650.73 | 1,669.42 | 11,343.3M |
| 2025-08-28 | 1,632.54 | 1,683.94 | 1,617.18 | 1,683.94 | 13,439.8M |
| 2025-08-27 | 1,652.71 | 1,685.65 | 1,628.62 | 1,628.62 | 14,148.1M |
| 2025-08-26 | 1,643.34 | 1,659.22 | 1,638.41 | 1,645.78 | 11,877.4M |
| 2025-08-25 | 1,646.13 | 1,663.76 | 1,629.99 | 1,653.64 | 13,132.1M |
| 2025-08-22 | 1,575.41 | 1,625.06 | 1,575.41 | 1,625.06 | 11,403.2M |
| 2025-08-21 | 1,583.07 | 1,594.16 | 1,561.20 | 1,569.31 | 11,213.0M |
| 2025-08-20 | 1,551.53 | 1,581.89 | 1,543.56 | 1,581.89 | 11,742.7M |
| 2025-08-19 | 1,558.25 | 1,570.58 | 1,551.61 | 1,559.36 | 12,582.4M |
| 2025-08-18 | 1,539.68 | 1,569.53 | 1,535.02 | 1,561.90 | 12,753.4M |
| 2025-08-15 | 1,492.00 | 1,527.39 | 1,492.00 | 1,526.67 | 11,102.5M |
| 2025-08-14 | 1,513.39 | 1,518.45 | 1,493.93 | 1,496.12 | 11,497.3M |
| 2025-08-13 | 1,490.88 | 1,512.67 | 1,490.88 | 1,512.01 | 10,724.9M |
| 2025-08-12 | 1,474.62 | 1,492.39 | 1,468.80 | 1,491.14 | 9,930.6M |
| 2025-08-11 | 1,448.36 | 1,475.56 | 1,448.36 | 1,474.02 | 9,695.9M |
| 2025-08-08 | 1,449.57 | 1,450.95 | 1,438.73 | 1,445.63 | 8,915.0M |
| 2025-08-07 | 1,456.80 | 1,461.92 | 1,448.76 | 1,454.87 | 9,038.9M |
| 2025-08-06 | 1,439.73 | 1,454.94 | 1,437.46 | 1,454.94 | 8,839.7M |
| 2025-08-05 | 1,433.38 | 1,440.62 | 1,431.37 | 1,440.62 | 8,691.9M |
| 2025-08-04 | 1,403.41 | 1,430.53 | 1,401.53 | 1,430.53 | 8,281.4M |
| 2025-08-01 | 1,409.16 | 1,420.32 | 1,400.78 | 1,409.69 | 8,212.7M |
| 2025-07-31 | 1,412.85 | 1,427.51 | 1,404.56 | 1,408.89 | 9,453.8M |
| 2025-07-30 | 1,425.99 | 1,428.80 | 1,402.33 | 1,415.10 | 9,273.5M |
| 2025-07-29 | 1,415.40 | 1,431.06 | 1,411.53 | 1,431.06 | 9,387.8M |
| 2025-07-28 | 1,409.59 | 1,417.06 | 1,404.46 | 1,416.06 | 9,040.4M |
| 2025-07-25 | 1,390.80 | 1,410.03 | 1,387.60 | 1,407.01 | 9,240.5M |
| 2025-07-24 | 1,372.68 | 1,390.02 | 1,372.68 | 1,390.02 | 9,416.8M |
| 2025-07-23 | 1,371.97 | 1,383.23 | 1,366.20 | 1,373.64 | 9,999.0M |
| 2025-07-22 | 1,371.88 | 1,381.52 | 1,369.65 | 1,375.22 | 9,911.1M |
| 2025-07-21 | 1,363.13 | 1,373.37 | 1,362.08 | 1,373.23 | 9,597.1M |
| 2025-07-18 | 1,362.53 | 1,365.45 | 1,355.36 | 1,362.71 | 8,547.3M |
| 2025-07-17 | 1,341.03 | 1,360.34 | 1,338.15 | 1,360.34 | 8,709.1M |
| 2025-07-16 | 1,332.77 | 1,346.07 | 1,330.65 | 1,341.89 | 8,367.4M |
| 2025-07-15 | 1,335.12 | 1,339.74 | 1,319.62 | 1,332.97 | 9,329.8M |
| 2025-07-14 | 1,333.22 | 1,340.33 | 1,330.02 | 1,338.26 | 8,668.0M |
| 2025-07-11 | 1,320.15 | 1,338.26 | 1,315.41 | 1,333.73 | 10,056.5M |
| 2025-07-10 | 1,319.07 | 1,323.77 | 1,313.44 | 1,319.59 | 8,946.0M |
| 2025-07-09 | 1,326.78 | 1,329.82 | 1,317.94 | 1,321.00 | 9,342.3M |
| 2025-07-08 | 1,310.49 | 1,325.71 | 1,309.41 | 1,325.48 | 8,904.0M |
| 2025-07-07 | 1,306.53 | 1,313.27 | 1,305.78 | 1,309.99 | 8,225.4M |
| 2025-07-04 | 1,315.78 | 1,323.74 | 1,302.13 | 1,308.22 | 9,719.4M |
| 2025-07-03 | 1,308.70 | 1,317.55 | 1,306.95 | 1,316.93 | 8,384.0M |
| 2025-07-02 | 1,322.83 | 1,322.83 | 1,304.11 | 1,309.29 | 9,135.2M |
| 2025-07-01 | 1,324.11 | 1,326.94 | 1,313.47 | 1,325.96 | 9,267.4M |
| 2025-06-30 | 1,305.53 | 1,323.74 | 1,305.53 | 1,323.68 | 9,483.7M |
| 2025-06-27 | 1,303.83 | 1,309.99 | 1,297.18 | 1,302.59 | 9,778.3M |
| 2025-06-26 | 1,306.52 | 1,312.32 | 1,298.22 | 1,298.90 | 10,084.8M |
| 2025-06-25 | 1,290.00 | 1,305.79 | 1,288.01 | 1,305.65 | 10,106.6M |
| 2025-06-24 | 1,261.59 | 1,286.32 | 1,261.56 | 1,286.32 | 9,040.9M |
| 2025-06-23 | 1,235.96 | 1,260.53 | 1,235.96 | 1,259.42 | 7,088.7M |
| 2025-06-20 | 1,250.99 | 1,257.82 | 1,242.03 | 1,242.46 | 6,695.3M |
| 2025-06-19 | 1,264.64 | 1,271.51 | 1,248.26 | 1,251.73 | 7,802.6M |
| 2025-06-18 | 1,261.17 | 1,267.11 | 1,253.87 | 1,266.26 | 7,023.3M |
| 2025-06-17 | 1,274.54 | 1,276.58 | 1,258.92 | 1,263.71 | 7,266.6M |
| 2025-06-16 | 1,262.22 | 1,276.68 | 1,262.22 | 1,272.95 | 7,240.2M |
| 2025-06-13 | 1,279.16 | 1,281.91 | 1,260.69 | 1,266.32 | 8,945.3M |
| 2025-06-12 | 1,281.59 | 1,288.16 | 1,277.62 | 1,285.64 | 8,045.2M |
| 2025-06-11 | 1,281.37 | 1,291.77 | 1,281.37 | 1,284.89 | 8,178.9M |
| 2025-06-10 | 1,296.11 | 1,296.17 | 1,268.12 | 1,280.61 | 9,401.6M |
| 2025-06-09 | 1,284.61 | 1,297.93 | 1,283.59 | 1,296.20 | 8,359.3M |
| 2025-06-06 | 1,283.09 | 1,285.24 | 1,278.38 | 1,283.83 | 7,784.3M |
| 2025-06-05 | 1,275.17 | 1,286.35 | 1,268.96 | 1,284.87 | 8,438.1M |
| 2025-06-04 | 1,263.92 | 1,275.09 | 1,263.92 | 1,275.09 | 8,031.4M |
| 2025-06-03 | 1,248.88 | 1,265.53 | 1,248.75 | 1,262.94 | 7,751.0M |
| 2025-05-30 | 1,267.26 | 1,267.40 | 1,250.97 | 1,253.45 | 8,267.0M |
| 2025-05-29 | 1,251.62 | 1,272.17 | 1,251.62 | 1,272.17 | 8,542.9M |
| 2025-05-28 | 1,255.82 | 1,259.67 | 1,249.70 | 1,252.03 | 7,329.6M |
| 2025-05-27 | 1,259.94 | 1,260.57 | 1,250.59 | 1,255.05 | 7,209.4M |
| 2025-05-26 | 1,253.36 | 1,261.88 | 1,250.25 | 1,260.80 | 6,842.9M |
| 2025-05-23 | 1,262.08 | 1,272.84 | 1,252.24 | 1,252.24 | 8,070.7M |
| 2025-05-22 | 1,271.13 | 1,282.60 | 1,262.82 | 1,264.12 | 7,885.5M |
| 2025-05-21 | 1,279.94 | 1,280.23 | 1,271.10 | 1,274.78 | 7,927.9M |
| 2025-05-20 | 1,272.30 | 1,284.01 | 1,268.67 | 1,281.39 | 8,004.2M |
| 2025-05-19 | 1,266.13 | 1,273.06 | 1,254.75 | 1,271.59 | 7,906.2M |
| 2025-05-16 | 1,254.99 | 1,269.70 | 1,254.35 | 1,264.19 | 7,248.3M |
| 2025-05-15 | 1,273.14 | 1,273.14 | 1,258.04 | 1,259.05 | 7,876.6M |
| 2025-05-14 | 1,275.99 | 1,283.75 | 1,266.66 | 1,275.13 | 8,394.4M |
| 2025-05-13 | 1,289.08 | 1,289.59 | 1,273.76 | 1,275.03 | 7,985.4M |
| 2025-05-12 | 1,271.80 | 1,278.56 | 1,266.57 | 1,278.56 | 7,952.7M |
| 2025-05-09 | 1,281.95 | 1,281.95 | 1,260.56 | 1,265.24 | 7,973.9M |
| 2025-05-08 | 1,275.50 | 1,287.96 | 1,273.91 | 1,286.05 | 8,516.8M |
| 2025-05-07 | 1,290.16 | 1,294.37 | 1,268.86 | 1,280.52 | 9,729.8M |
| 2025-05-06 | 1,252.98 | 1,274.40 | 1,252.98 | 1,274.40 | 8,632.3M |
| 2025-04-30 | 1,231.08 | 1,249.76 | 1,231.08 | 1,246.02 | 7,809.0M |
| 2025-04-29 | 1,219.48 | 1,234.52 | 1,216.72 | 1,231.73 | 7,131.1M |
| 2025-04-28 | 1,228.57 | 1,230.14 | 1,217.78 | 1,223.09 | 7,094.8M |
| 2025-04-25 | 1,227.25 | 1,237.96 | 1,218.80 | 1,229.78 | 7,543.5M |
| 2025-04-24 | 1,237.24 | 1,239.49 | 1,222.11 | 1,228.60 | 7,866.8M |
| 2025-04-23 | 1,236.81 | 1,245.29 | 1,233.53 | 1,239.59 | 8,472.6M |
| 2025-04-22 | 1,232.88 | 1,239.48 | 1,226.91 | 1,234.31 | 7,610.9M |
| 2025-04-21 | 1,210.36 | 1,233.74 | 1,206.58 | 1,233.74 | 7,013.9M |
| 2025-04-18 | 1,214.09 | 1,218.25 | 1,202.87 | 1,210.05 | 6,837.0M |
| 2025-04-17 | 1,200.25 | 1,227.18 | 1,199.87 | 1,217.52 | 7,340.1M |
| 2025-04-16 | 1,220.59 | 1,222.02 | 1,189.76 | 1,206.97 | 7,693.7M |
| 2025-04-15 | 1,222.22 | 1,225.25 | 1,209.08 | 1,218.94 | 7,482.5M |
| 2025-04-14 | 1,219.90 | 1,233.71 | 1,215.73 | 1,222.40 | 7,976.1M |
| 2025-04-11 | 1,177.88 | 1,220.11 | 1,176.82 | 1,208.17 | 8,650.3M |
| 2025-04-10 | 1,179.44 | 1,199.92 | 1,177.33 | 1,183.75 | 9,795.2M |
| 2025-04-09 | 1,099.19 | 1,162.49 | 1,061.25 | 1,155.55 | 10,999.5M |
| 2025-04-08 | 1,120.24 | 1,146.95 | 1,100.41 | 1,121.68 | 10,370.5M |
| 2025-04-07 | 1,180.49 | 1,198.54 | 1,105.11 | 1,127.10 | 8,545.0M |
| 2025-04-03 | 1,257.77 | 1,278.59 | 1,250.52 | 1,259.10 | 7,129.1M |
| 2025-04-02 | 1,267.56 | 1,281.60 | 1,267.56 | 1,272.17 | 6,449.2M |
| 2025-04-01 | 1,262.20 | 1,280.78 | 1,262.20 | 1,269.62 | 7,185.6M |
| 2025-03-31 | 1,259.72 | 1,265.73 | 1,242.09 | 1,258.10 | 6,929.7M |
| 2025-03-28 | 1,279.70 | 1,287.06 | 1,265.25 | 1,265.39 | 6,826.7M |
| 2025-03-27 | 1,275.35 | 1,296.63 | 1,264.89 | 1,281.31 | 6,868.7M |
| 2025-03-26 | 1,266.66 | 1,284.16 | 1,266.66 | 1,277.73 | 6,744.4M |
| 2025-03-25 | 1,280.74 | 1,283.43 | 1,263.88 | 1,269.21 | 6,713.5M |
| 2025-03-24 | 1,292.25 | 1,297.15 | 1,258.52 | 1,281.42 | 8,520.6M |
| 2025-03-21 | 1,319.24 | 1,319.26 | 1,287.66 | 1,293.17 | 8,112.6M |
| 2025-03-20 | 1,324.86 | 1,334.62 | 1,319.87 | 1,322.63 | 8,047.2M |
| 2025-03-19 | 1,333.87 | 1,336.69 | 1,322.29 | 1,326.93 | 7,832.1M |
| 2025-03-18 | 1,334.29 | 1,344.81 | 1,330.95 | 1,337.79 | 7,889.4M |
| 2025-03-17 | 1,330.56 | 1,332.40 | 1,322.15 | 1,330.81 | 8,419.8M |
| 2025-03-14 | 1,303.98 | 1,327.07 | 1,298.68 | 1,327.07 | 9,600.7M |
| 2025-03-13 | 1,329.03 | 1,331.24 | 1,294.43 | 1,304.54 | 8,824.2M |
| 2025-03-12 | 1,335.85 | 1,342.63 | 1,329.88 | 1,329.98 | 8,760.4M |
| 2025-03-11 | 1,307.90 | 1,330.05 | 1,307.33 | 1,330.05 | 7,448.9M |
| 2025-03-10 | 1,319.64 | 1,327.81 | 1,311.69 | 1,325.96 | 7,694.9M |
| 2025-03-07 | 1,325.18 | 1,333.28 | 1,311.70 | 1,319.74 | 8,811.6M |
| 2025-03-06 | 1,306.61 | 1,334.16 | 1,306.61 | 1,330.04 | 9,467.2M |
| 2025-03-05 | 1,289.54 | 1,298.50 | 1,281.91 | 1,297.03 | 7,864.5M |
| 2025-03-04 | 1,261.95 | 1,291.60 | 1,261.31 | 1,290.76 | 7,248.6M |
| 2025-03-03 | 1,278.28 | 1,295.77 | 1,264.83 | 1,272.03 | 8,236.9M |
| 2025-02-28 | 1,321.46 | 1,323.51 | 1,275.39 | 1,276.53 | 9,400.4M |
| 2025-02-27 | 1,332.67 | 1,341.71 | 1,306.26 | 1,330.87 | 10,007.9M |
| 2025-02-26 | 1,314.94 | 1,335.55 | 1,308.40 | 1,333.31 | 9,129.5M |
| 2025-02-25 | 1,295.76 | 1,327.34 | 1,293.02 | 1,312.39 | 8,494.3M |
| 2025-02-24 | 1,310.86 | 1,325.21 | 1,301.10 | 1,314.06 | 9,299.2M |
| 2025-02-21 | 1,279.10 | 1,313.52 | 1,273.37 | 1,311.91 | 9,792.5M |
| 2025-02-20 | 1,269.86 | 1,279.35 | 1,263.98 | 1,276.37 | 8,734.7M |
| 2025-02-19 | 1,236.50 | 1,269.70 | 1,236.50 | 1,269.69 | 8,039.5M |
| 2025-02-18 | 1,265.38 | 1,268.74 | 1,233.93 | 1,238.38 | 8,842.3M |
| 2025-02-17 | 1,258.59 | 1,267.89 | 1,255.83 | 1,267.26 | 8,935.0M |
| 2025-02-14 | 1,247.78 | 1,255.86 | 1,243.34 | 1,252.87 | 7,997.7M |
| 2025-02-13 | 1,273.75 | 1,273.87 | 1,251.04 | 1,251.22 | 8,770.3M |
| 2025-02-12 | 1,252.85 | 1,274.01 | 1,251.48 | 1,274.01 | 8,569.8M |
| 2025-02-11 | 1,260.79 | 1,264.94 | 1,245.99 | 1,256.14 | 8,553.3M |
| 2025-02-10 | 1,243.96 | 1,262.28 | 1,238.92 | 1,262.09 | 8,888.5M |
| 2025-02-07 | 1,226.91 | 1,255.51 | 1,222.44 | 1,239.92 | 9,767.0M |
| 2025-02-06 | 1,188.64 | 1,227.09 | 1,186.97 | 1,227.00 | 7,712.4M |
| 2025-02-05 | 1,195.75 | 1,200.72 | 1,185.59 | 1,192.14 | 6,518.3M |
| 2025-01-27 | 1,200.11 | 1,203.12 | 1,179.47 | 1,179.47 | 6,066.7M |
| 2025-01-24 | 1,182.33 | 1,201.47 | 1,182.33 | 1,201.04 | 6,709.7M |
| 2025-01-23 | 1,205.30 | 1,216.87 | 1,184.54 | 1,184.54 | 7,715.8M |
| 2025-01-22 | 1,198.14 | 1,200.39 | 1,187.74 | 1,193.25 | 6,543.6M |
| 2025-01-21 | 1,201.86 | 1,204.68 | 1,188.79 | 1,204.50 | 7,086.0M |
| 2025-01-20 | 1,194.30 | 1,205.51 | 1,187.89 | 1,196.21 | 7,118.0M |
| 2025-01-17 | 1,169.50 | 1,198.92 | 1,165.71 | 1,188.44 | 6,809.0M |
| 2025-01-16 | 1,188.61 | 1,203.02 | 1,166.81 | 1,174.85 | 7,379.6M |
| 2025-01-15 | 1,182.76 | 1,192.23 | 1,175.92 | 1,182.23 | 6,881.9M |
| 2025-01-14 | 1,144.47 | 1,186.85 | 1,141.99 | 1,186.18 | 7,835.4M |
| 2025-01-13 | 1,122.43 | 1,145.91 | 1,114.90 | 1,139.61 | 6,047.1M |
| 2025-01-10 | 1,155.89 | 1,172.57 | 1,136.75 | 1,136.75 | 7,019.4M |
| 2025-01-09 | 1,147.42 | 1,165.09 | 1,146.84 | 1,156.83 | 6,475.3M |
| 2025-01-08 | 1,144.34 | 1,163.27 | 1,118.53 | 1,153.18 | 7,696.8M |
| 2025-01-07 | 1,123.28 | 1,152.60 | 1,122.24 | 1,152.55 | 6,670.1M |
| 2025-01-06 | 1,125.74 | 1,137.73 | 1,113.41 | 1,124.12 | 6,892.0M |
| 2025-01-03 | 1,165.82 | 1,168.81 | 1,125.62 | 1,127.50 | 8,206.2M |
| 2025-01-02 | 1,188.58 | 1,197.58 | 1,153.56 | 1,164.80 | 8,489.5M |