3,235.60
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 | 3,245.54 | 3,259.69 | 3,235.60 | 3,235.60 | 54,415.3M |
| 2025-09-25 | 3,256.18 | 3,267.75 | 3,246.04 | 3,256.91 | 58,209.9M |
| 2025-09-24 | 3,215.62 | 3,258.29 | 3,215.50 | 3,257.20 | 59,399.0M |
| 2025-09-23 | 3,237.31 | 3,244.48 | 3,190.30 | 3,230.30 | 69,241.9M |
| 2025-09-22 | 3,230.41 | 3,238.66 | 3,217.05 | 3,235.98 | 56,103.7M |
| 2025-09-19 | 3,237.53 | 3,248.31 | 3,221.86 | 3,228.81 | 67,343.2M |
| 2025-09-18 | 3,276.11 | 3,296.33 | 3,212.63 | 3,238.55 | 86,421.9M |
| 2025-09-17 | 3,257.51 | 3,281.71 | 3,253.18 | 3,276.35 | 65,149.5M |
| 2025-09-16 | 3,267.61 | 3,276.67 | 3,244.48 | 3,264.10 | 66,567.4M |
| 2025-09-15 | 3,276.17 | 3,279.25 | 3,259.14 | 3,262.98 | 63,775.9M |
| 2025-09-12 | 3,275.66 | 3,290.24 | 3,268.08 | 3,271.51 | 69,099.4M |
| 2025-09-11 | 3,216.91 | 3,275.49 | 3,208.77 | 3,275.49 | 60,742.7M |
| 2025-09-10 | 3,217.35 | 3,234.63 | 3,206.77 | 3,222.13 | 52,577.3M |
| 2025-09-09 | 3,225.86 | 3,241.11 | 3,204.79 | 3,217.95 | 59,057.7M |
| 2025-09-08 | 3,221.64 | 3,239.81 | 3,214.83 | 3,234.47 | 65,118.9M |
| 2025-09-05 | 3,179.56 | 3,226.30 | 3,165.54 | 3,222.36 | 61,750.0M |
| 2025-09-04 | 3,218.39 | 3,218.93 | 3,155.01 | 3,182.94 | 69,939.4M |
| 2025-09-03 | 3,267.01 | 3,269.63 | 3,207.50 | 3,223.30 | 63,420.5M |
| 2025-09-02 | 3,276.97 | 3,283.94 | 3,236.05 | 3,260.96 | 75,011.3M |
| 2025-09-01 | 3,270.77 | 3,278.62 | 3,257.16 | 3,275.65 | 73,511.2M |
| 2025-08-29 | 3,247.99 | 3,268.93 | 3,244.91 | 3,260.76 | 72,631.6M |
| 2025-08-28 | 3,209.02 | 3,249.91 | 3,179.16 | 3,248.65 | 77,386.6M |
| 2025-08-27 | 3,270.74 | 3,285.53 | 3,212.09 | 3,212.09 | 84,023.5M |
| 2025-08-26 | 3,272.17 | 3,286.69 | 3,262.26 | 3,269.71 | 72,120.6M |
| 2025-08-25 | 3,252.47 | 3,282.40 | 3,245.52 | 3,282.40 | 86,878.0M |
| 2025-08-22 | 3,188.26 | 3,233.51 | 3,188.26 | 3,233.51 | 68,751.0M |
| 2025-08-21 | 3,186.85 | 3,201.53 | 3,176.17 | 3,187.26 | 67,960.1M |
| 2025-08-20 | 3,141.17 | 3,184.11 | 3,131.28 | 3,183.07 | 66,976.8M |
| 2025-08-19 | 3,151.15 | 3,166.53 | 3,142.41 | 3,150.14 | 68,454.5M |
| 2025-08-18 | 3,137.65 | 3,165.90 | 3,129.07 | 3,150.75 | 76,184.2M |
| 2025-08-15 | 3,093.10 | 3,128.99 | 3,091.88 | 3,124.34 | 66,538.2M |
| 2025-08-14 | 3,114.82 | 3,131.11 | 3,095.42 | 3,098.70 | 63,474.3M |
| 2025-08-13 | 3,100.55 | 3,117.45 | 3,098.76 | 3,113.08 | 60,364.0M |
| 2025-08-12 | 3,083.03 | 3,100.87 | 3,083.03 | 3,098.23 | 52,681.7M |
| 2025-08-11 | 3,073.82 | 3,090.56 | 3,067.54 | 3,082.68 | 54,144.6M |
| 2025-08-08 | 3,071.94 | 3,080.85 | 3,063.99 | 3,072.19 | 51,545.6M |
| 2025-08-07 | 3,074.40 | 3,080.61 | 3,061.51 | 3,076.01 | 52,471.9M |
| 2025-08-06 | 3,055.81 | 3,071.47 | 3,054.28 | 3,071.20 | 50,219.6M |
| 2025-08-05 | 3,032.98 | 3,057.33 | 3,031.42 | 3,057.33 | 49,004.3M |
| 2025-08-04 | 2,997.77 | 3,028.33 | 2,997.77 | 3,028.33 | 45,051.3M |
| 2025-08-01 | 3,015.62 | 3,027.02 | 3,000.21 | 3,008.58 | 50,136.3M |
| 2025-07-31 | 3,046.40 | 3,047.83 | 3,010.83 | 3,019.81 | 64,236.7M |
| 2025-07-30 | 3,049.50 | 3,073.02 | 3,037.13 | 3,055.73 | 62,665.7M |
| 2025-07-29 | 3,038.88 | 3,052.03 | 3,030.55 | 3,050.64 | 60,088.7M |
| 2025-07-28 | 3,037.56 | 3,047.75 | 3,027.34 | 3,040.68 | 58,455.8M |
| 2025-07-25 | 3,046.19 | 3,050.91 | 3,030.77 | 3,037.06 | 68,385.6M |
| 2025-07-24 | 3,024.62 | 3,049.82 | 3,023.09 | 3,047.27 | 75,747.1M |
| 2025-07-23 | 3,033.05 | 3,053.49 | 3,023.51 | 3,027.49 | 75,079.5M |
| 2025-07-22 | 3,010.04 | 3,029.57 | 2,997.88 | 3,027.13 | 69,662.2M |
| 2025-07-21 | 2,994.14 | 3,009.19 | 2,993.93 | 3,008.48 | 61,489.9M |
| 2025-07-18 | 2,974.39 | 2,988.39 | 2,973.34 | 2,987.09 | 47,794.9M |
| 2025-07-17 | 2,958.23 | 2,972.54 | 2,957.23 | 2,972.15 | 45,462.6M |
| 2025-07-16 | 2,960.37 | 2,967.90 | 2,948.72 | 2,961.11 | 44,511.7M |
| 2025-07-15 | 2,974.65 | 2,980.78 | 2,943.87 | 2,962.15 | 56,257.8M |
| 2025-07-14 | 2,969.08 | 2,985.05 | 2,969.08 | 2,974.50 | 56,348.2M |
| 2025-07-11 | 2,967.51 | 3,004.61 | 2,963.64 | 2,966.49 | 65,491.7M |
| 2025-07-10 | 2,950.70 | 2,980.40 | 2,950.70 | 2,966.08 | 55,558.2M |
| 2025-07-09 | 2,956.82 | 2,968.61 | 2,950.46 | 2,952.02 | 51,482.8M |
| 2025-07-08 | 2,936.45 | 2,957.81 | 2,936.45 | 2,955.76 | 48,319.6M |
| 2025-07-07 | 2,930.82 | 2,936.60 | 2,926.43 | 2,935.18 | 42,931.6M |
| 2025-07-04 | 2,923.74 | 2,955.57 | 2,920.27 | 2,934.49 | 49,160.9M |
| 2025-07-03 | 2,920.83 | 2,927.15 | 2,913.07 | 2,925.06 | 42,934.2M |
| 2025-07-02 | 2,922.56 | 2,925.22 | 2,913.90 | 2,919.68 | 48,890.3M |
| 2025-07-01 | 2,912.13 | 2,923.76 | 2,908.06 | 2,922.20 | 43,459.6M |
| 2025-06-30 | 2,893.19 | 2,913.49 | 2,890.35 | 2,910.92 | 44,468.8M |
| 2025-06-27 | 2,916.21 | 2,926.31 | 2,891.14 | 2,893.83 | 51,270.1M |
| 2025-06-26 | 2,917.08 | 2,926.42 | 2,912.40 | 2,914.32 | 48,629.4M |
| 2025-06-25 | 2,889.50 | 2,923.26 | 2,888.08 | 2,920.69 | 50,006.1M |
| 2025-06-24 | 2,856.52 | 2,893.47 | 2,856.52 | 2,890.75 | 45,077.0M |
| 2025-06-23 | 2,830.64 | 2,864.48 | 2,829.11 | 2,857.81 | 37,732.0M |
| 2025-06-20 | 2,838.65 | 2,848.70 | 2,837.62 | 2,839.45 | 34,250.9M |
| 2025-06-19 | 2,860.11 | 2,862.33 | 2,834.44 | 2,841.36 | 40,507.1M |
| 2025-06-18 | 2,861.64 | 2,866.37 | 2,848.01 | 2,863.93 | 36,977.3M |
| 2025-06-17 | 2,863.36 | 2,867.70 | 2,853.41 | 2,862.71 | 38,036.1M |
| 2025-06-16 | 2,847.44 | 2,864.69 | 2,847.03 | 2,863.83 | 39,546.7M |
| 2025-06-13 | 2,871.22 | 2,874.66 | 2,848.48 | 2,853.90 | 49,889.7M |
| 2025-06-12 | 2,871.63 | 2,880.29 | 2,863.94 | 2,875.59 | 39,994.2M |
| 2025-06-11 | 2,861.05 | 2,884.79 | 2,861.05 | 2,875.31 | 41,421.4M |
| 2025-06-10 | 2,875.05 | 2,878.80 | 2,844.31 | 2,860.50 | 46,717.0M |
| 2025-06-09 | 2,863.87 | 2,875.08 | 2,859.04 | 2,873.15 | 41,891.6M |
| 2025-06-06 | 2,860.09 | 2,866.14 | 2,856.24 | 2,860.97 | 37,121.7M |
| 2025-06-05 | 2,854.88 | 2,862.96 | 2,848.88 | 2,859.84 | 39,677.1M |
| 2025-06-04 | 2,842.39 | 2,856.11 | 2,842.39 | 2,853.17 | 37,809.4M |
| 2025-06-03 | 2,822.65 | 2,845.43 | 2,822.65 | 2,841.19 | 39,179.8M |
| 2025-05-30 | 2,838.43 | 2,840.52 | 2,823.92 | 2,828.92 | 37,877.2M |
| 2025-05-29 | 2,822.90 | 2,846.76 | 2,820.36 | 2,842.37 | 38,490.5M |
| 2025-05-28 | 2,824.15 | 2,829.52 | 2,819.78 | 2,822.50 | 33,375.8M |
| 2025-05-27 | 2,828.04 | 2,832.36 | 2,816.21 | 2,823.16 | 33,798.1M |
| 2025-05-26 | 2,828.06 | 2,841.41 | 2,819.45 | 2,828.33 | 34,148.0M |
| 2025-05-23 | 2,853.71 | 2,864.36 | 2,829.59 | 2,829.59 | 39,324.6M |
| 2025-05-22 | 2,857.95 | 2,865.33 | 2,853.18 | 2,856.53 | 38,532.5M |
| 2025-05-21 | 2,856.56 | 2,868.85 | 2,856.56 | 2,862.77 | 40,496.2M |
| 2025-05-20 | 2,849.35 | 2,862.98 | 2,847.89 | 2,856.79 | 39,621.7M |
| 2025-05-19 | 2,844.44 | 2,850.98 | 2,836.62 | 2,845.88 | 39,558.0M |
| 2025-05-16 | 2,851.93 | 2,856.65 | 2,836.65 | 2,845.78 | 38,773.6M |
| 2025-05-15 | 2,871.95 | 2,875.71 | 2,854.72 | 2,857.10 | 41,531.1M |
| 2025-05-14 | 2,851.49 | 2,887.94 | 2,846.28 | 2,876.62 | 45,752.1M |
| 2025-05-13 | 2,861.62 | 2,861.62 | 2,848.10 | 2,852.03 | 41,674.3M |
| 2025-05-12 | 2,833.49 | 2,849.99 | 2,826.13 | 2,847.25 | 40,996.1M |
| 2025-05-09 | 2,831.33 | 2,832.02 | 2,818.43 | 2,824.22 | 38,993.1M |
| 2025-05-08 | 2,815.09 | 2,839.23 | 2,812.30 | 2,832.68 | 42,148.7M |
| 2025-05-07 | 2,835.23 | 2,836.67 | 2,809.69 | 2,824.79 | 50,399.6M |
| 2025-05-06 | 2,784.75 | 2,802.64 | 2,777.75 | 2,802.35 | 46,712.8M |
| 2025-04-30 | 2,775.34 | 2,782.19 | 2,769.78 | 2,771.03 | 42,720.3M |
| 2025-04-29 | 2,773.09 | 2,784.55 | 2,769.87 | 2,777.51 | 37,756.5M |
| 2025-04-28 | 2,782.02 | 2,786.19 | 2,771.74 | 2,779.02 | 40,272.5M |
| 2025-04-25 | 2,789.09 | 2,793.19 | 2,779.23 | 2,784.55 | 40,129.0M |
| 2025-04-24 | 2,784.64 | 2,800.17 | 2,777.11 | 2,786.46 | 38,354.0M |
| 2025-04-23 | 2,795.66 | 2,799.07 | 2,782.89 | 2,785.67 | 40,183.8M |
| 2025-04-22 | 2,779.58 | 2,798.20 | 2,778.87 | 2,788.55 | 39,649.4M |
| 2025-04-21 | 2,766.00 | 2,787.57 | 2,763.38 | 2,781.49 | 37,272.4M |
| 2025-04-18 | 2,763.61 | 2,774.39 | 2,756.90 | 2,769.00 | 35,164.4M |
| 2025-04-17 | 2,756.31 | 2,776.78 | 2,753.30 | 2,772.06 | 37,513.6M |
| 2025-04-16 | 2,761.32 | 2,768.40 | 2,732.69 | 2,768.40 | 42,183.9M |
| 2025-04-15 | 2,755.44 | 2,762.45 | 2,743.32 | 2,761.32 | 38,787.9M |
| 2025-04-14 | 2,748.12 | 2,765.63 | 2,741.97 | 2,757.23 | 45,605.6M |
| 2025-04-11 | 2,720.69 | 2,746.32 | 2,713.78 | 2,736.49 | 46,765.8M |
| 2025-04-10 | 2,727.72 | 2,737.93 | 2,705.47 | 2,724.18 | 58,084.5M |
| 2025-04-09 | 2,628.11 | 2,693.05 | 2,594.35 | 2,693.05 | 67,454.1M |
| 2025-04-08 | 2,614.78 | 2,658.14 | 2,607.01 | 2,658.14 | 65,437.5M |
| 2025-04-07 | 2,698.28 | 2,719.14 | 2,569.46 | 2,616.72 | 65,463.3M |
| 2025-04-03 | 2,805.17 | 2,838.00 | 2,805.17 | 2,824.12 | 39,562.5M |
| 2025-04-02 | 2,825.93 | 2,840.28 | 2,825.05 | 2,830.99 | 34,466.3M |
| 2025-04-01 | 2,822.95 | 2,837.27 | 2,821.31 | 2,829.53 | 41,692.7M |
| 2025-03-31 | 2,825.18 | 2,840.73 | 2,803.52 | 2,818.74 | 46,588.3M |
| 2025-03-28 | 2,849.48 | 2,852.03 | 2,827.51 | 2,831.90 | 40,625.2M |
| 2025-03-27 | 2,841.52 | 2,868.07 | 2,831.76 | 2,850.92 | 40,479.5M |
| 2025-03-26 | 2,844.07 | 2,858.13 | 2,844.07 | 2,846.58 | 42,078.6M |
| 2025-03-25 | 2,847.72 | 2,856.17 | 2,840.15 | 2,847.71 | 44,909.6M |
| 2025-03-24 | 2,843.32 | 2,850.83 | 2,822.56 | 2,847.74 | 50,545.1M |
| 2025-03-21 | 2,874.54 | 2,885.50 | 2,835.72 | 2,843.31 | 51,261.8M |
| 2025-03-20 | 2,894.41 | 2,895.96 | 2,877.00 | 2,880.62 | 44,296.7M |
| 2025-03-19 | 2,893.52 | 2,906.11 | 2,885.42 | 2,895.43 | 43,020.5M |
| 2025-03-18 | 2,902.33 | 2,904.44 | 2,892.80 | 2,898.25 | 44,680.5M |
| 2025-03-17 | 2,899.19 | 2,903.85 | 2,892.10 | 2,895.19 | 50,736.1M |
| 2025-03-14 | 2,840.76 | 2,891.10 | 2,839.84 | 2,889.67 | 57,555.1M |
| 2025-03-13 | 2,848.71 | 2,853.81 | 2,823.37 | 2,838.25 | 51,131.9M |
| 2025-03-12 | 2,861.08 | 2,866.76 | 2,847.99 | 2,849.41 | 49,412.2M |
| 2025-03-11 | 2,818.57 | 2,856.11 | 2,818.06 | 2,856.11 | 44,018.0M |
| 2025-03-10 | 2,850.58 | 2,852.73 | 2,828.51 | 2,844.55 | 44,299.2M |
| 2025-03-07 | 2,850.50 | 2,865.53 | 2,842.68 | 2,849.97 | 51,004.7M |
| 2025-03-06 | 2,833.94 | 2,862.25 | 2,829.80 | 2,857.20 | 53,218.5M |
| 2025-03-05 | 2,809.52 | 2,824.76 | 2,800.60 | 2,824.12 | 45,451.0M |
| 2025-03-04 | 2,789.05 | 2,812.17 | 2,786.55 | 2,809.11 | 42,441.1M |
| 2025-03-03 | 2,812.69 | 2,830.10 | 2,792.52 | 2,802.95 | 49,560.2M |
| 2025-02-28 | 2,851.81 | 2,859.03 | 2,804.50 | 2,806.34 | 56,083.2M |
| 2025-02-27 | 2,854.99 | 2,863.75 | 2,833.98 | 2,863.14 | 56,792.8M |
| 2025-02-26 | 2,832.00 | 2,856.49 | 2,832.00 | 2,856.49 | 54,652.3M |
| 2025-02-25 | 2,827.32 | 2,847.51 | 2,820.69 | 2,827.62 | 52,014.5M |
| 2025-02-24 | 2,851.29 | 2,860.42 | 2,835.94 | 2,850.46 | 59,055.5M |
| 2025-02-21 | 2,836.55 | 2,857.20 | 2,821.65 | 2,855.55 | 59,970.6M |
| 2025-02-20 | 2,828.84 | 2,835.60 | 2,820.78 | 2,831.55 | 49,688.4M |
| 2025-02-19 | 2,806.19 | 2,832.65 | 2,806.01 | 2,832.19 | 49,564.8M |
| 2025-02-18 | 2,830.02 | 2,844.44 | 2,800.71 | 2,809.33 | 55,446.5M |
| 2025-02-17 | 2,835.45 | 2,836.90 | 2,816.68 | 2,835.81 | 58,132.6M |
| 2025-02-14 | 2,812.67 | 2,830.10 | 2,807.62 | 2,828.09 | 52,451.5M |
| 2025-02-13 | 2,825.13 | 2,838.63 | 2,816.05 | 2,816.05 | 56,087.1M |
| 2025-02-12 | 2,798.96 | 2,827.81 | 2,797.37 | 2,827.81 | 50,621.8M |
| 2025-02-11 | 2,808.59 | 2,809.01 | 2,792.35 | 2,803.87 | 50,387.7M |
| 2025-02-10 | 2,795.36 | 2,810.02 | 2,787.92 | 2,807.32 | 53,953.7M |
| 2025-02-07 | 2,762.54 | 2,809.22 | 2,756.85 | 2,791.66 | 58,957.8M |
| 2025-02-06 | 2,726.49 | 2,764.40 | 2,725.88 | 2,763.75 | 45,443.6M |
| 2025-02-05 | 2,763.33 | 2,764.06 | 2,721.16 | 2,728.95 | 40,038.8M |
| 2025-01-27 | 2,751.87 | 2,766.91 | 2,746.79 | 2,746.79 | 38,154.5M |
| 2025-01-24 | 2,723.34 | 2,754.75 | 2,722.36 | 2,748.49 | 39,112.6M |
| 2025-01-23 | 2,735.80 | 2,766.17 | 2,729.02 | 2,729.51 | 45,197.3M |
| 2025-01-22 | 2,734.00 | 2,734.01 | 2,706.86 | 2,715.52 | 35,985.5M |
| 2025-01-21 | 2,752.10 | 2,753.60 | 2,728.61 | 2,740.07 | 37,926.9M |
| 2025-01-20 | 2,751.53 | 2,761.78 | 2,736.27 | 2,741.56 | 39,811.2M |
| 2025-01-17 | 2,726.67 | 2,751.84 | 2,720.78 | 2,739.41 | 37,709.3M |
| 2025-01-16 | 2,737.04 | 2,759.23 | 2,718.48 | 2,734.49 | 42,450.3M |
| 2025-01-15 | 2,733.39 | 2,742.87 | 2,722.84 | 2,726.97 | 39,874.7M |
| 2025-01-14 | 2,674.62 | 2,742.29 | 2,669.77 | 2,738.66 | 46,243.3M |
| 2025-01-13 | 2,660.80 | 2,680.99 | 2,654.16 | 2,670.90 | 36,816.6M |
| 2025-01-10 | 2,713.97 | 2,721.07 | 2,677.46 | 2,677.46 | 39,781.6M |
| 2025-01-09 | 2,721.58 | 2,728.57 | 2,709.06 | 2,713.70 | 37,762.7M |
| 2025-01-08 | 2,719.97 | 2,743.21 | 2,683.54 | 2,729.57 | 46,714.2M |
| 2025-01-07 | 2,706.84 | 2,730.12 | 2,695.96 | 2,729.09 | 40,417.5M |
| 2025-01-06 | 2,712.34 | 2,720.54 | 2,691.76 | 2,709.90 | 42,561.2M |
| 2025-01-03 | 2,760.75 | 2,766.24 | 2,708.95 | 2,713.72 | 51,038.3M |
| 2025-01-02 | 2,829.12 | 2,832.32 | 2,739.62 | 2,756.93 | 55,507.8M |