2,145.06
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 | 2,117.51 | 2,162.30 | 2,106.14 | 2,145.06 | 3,983.2M |
| 2025-09-26 | 2,120.62 | 2,140.37 | 2,116.17 | 2,117.38 | 3,622.1M |
| 2025-09-25 | 2,115.47 | 2,138.47 | 2,112.96 | 2,129.97 | 4,124.8M |
| 2025-09-24 | 2,076.54 | 2,130.79 | 2,075.47 | 2,120.59 | 3,841.5M |
| 2025-09-23 | 2,077.38 | 2,087.57 | 2,047.07 | 2,087.45 | 3,273.9M |
| 2025-09-22 | 2,071.58 | 2,083.18 | 2,064.30 | 2,082.66 | 2,582.1M |
| 2025-09-19 | 2,076.02 | 2,086.61 | 2,061.94 | 2,069.19 | 3,058.5M |
| 2025-09-18 | 2,084.05 | 2,109.46 | 2,049.75 | 2,068.96 | 4,152.5M |
| 2025-09-17 | 2,080.91 | 2,088.02 | 2,071.92 | 2,082.46 | 3,036.9M |
| 2025-09-16 | 2,086.08 | 2,095.82 | 2,072.39 | 2,077.41 | 3,063.3M |
| 2025-09-15 | 2,096.22 | 2,099.02 | 2,081.35 | 2,085.63 | 2,717.9M |
| 2025-09-12 | 2,108.39 | 2,111.86 | 2,085.99 | 2,086.29 | 3,202.3M |
| 2025-09-11 | 2,059.74 | 2,106.82 | 2,052.87 | 2,106.14 | 2,631.5M |
| 2025-09-10 | 2,070.05 | 2,081.20 | 2,061.87 | 2,069.45 | 2,090.8M |
| 2025-09-09 | 2,075.92 | 2,084.81 | 2,061.35 | 2,070.57 | 2,777.0M |
| 2025-09-08 | 2,069.50 | 2,087.18 | 2,067.94 | 2,078.28 | 2,931.3M |
| 2025-09-05 | 2,037.22 | 2,067.01 | 2,027.16 | 2,063.38 | 2,596.1M |
| 2025-09-04 | 2,080.53 | 2,081.11 | 2,016.87 | 2,035.25 | 3,073.1M |
| 2025-09-03 | 2,116.47 | 2,119.96 | 2,069.59 | 2,082.90 | 2,686.7M |
| 2025-09-02 | 2,135.88 | 2,140.70 | 2,097.28 | 2,112.78 | 3,340.1M |
| 2025-09-01 | 2,148.04 | 2,151.31 | 2,130.83 | 2,137.15 | 4,066.5M |
| 2025-08-29 | 2,134.61 | 2,142.88 | 2,116.89 | 2,125.27 | 3,885.3M |
| 2025-08-28 | 2,094.02 | 2,135.28 | 2,087.13 | 2,134.18 | 3,370.5M |
| 2025-08-27 | 2,132.67 | 2,155.67 | 2,093.58 | 2,093.58 | 3,473.2M |
| 2025-08-26 | 2,130.83 | 2,143.26 | 2,122.68 | 2,130.37 | 3,075.8M |
| 2025-08-25 | 2,132.96 | 2,148.59 | 2,114.08 | 2,138.36 | 4,615.2M |
| 2025-08-22 | 2,067.08 | 2,116.73 | 2,067.08 | 2,115.92 | 3,343.6M |
| 2025-08-21 | 2,070.15 | 2,081.72 | 2,059.88 | 2,066.93 | 2,550.1M |
| 2025-08-20 | 2,027.58 | 2,063.33 | 2,019.50 | 2,062.39 | 2,514.9M |
| 2025-08-19 | 2,051.39 | 2,057.71 | 2,030.69 | 2,031.16 | 2,581.0M |
| 2025-08-18 | 2,042.22 | 2,062.20 | 2,033.51 | 2,045.83 | 3,369.9M |
| 2025-08-15 | 2,014.34 | 2,045.26 | 2,010.75 | 2,033.51 | 3,665.1M |
| 2025-08-14 | 2,023.20 | 2,040.35 | 2,013.97 | 2,017.47 | 2,692.3M |
| 2025-08-13 | 2,019.17 | 2,033.73 | 2,014.84 | 2,020.02 | 2,780.4M |
| 2025-08-12 | 2,009.77 | 2,019.57 | 2,006.20 | 2,012.31 | 2,199.7M |
| 2025-08-11 | 2,009.12 | 2,015.39 | 2,002.08 | 2,008.18 | 2,203.7M |
| 2025-08-08 | 2,015.75 | 2,021.91 | 2,009.05 | 2,009.33 | 2,046.2M |
| 2025-08-07 | 2,019.69 | 2,027.86 | 2,007.90 | 2,016.85 | 2,387.9M |
| 2025-08-06 | 1,999.53 | 2,016.91 | 1,997.21 | 2,012.87 | 2,107.8M |
| 2025-08-05 | 1,978.52 | 1,999.93 | 1,976.10 | 1,997.93 | 2,127.3M |
| 2025-08-04 | 1,956.81 | 1,972.85 | 1,956.81 | 1,971.51 | 1,683.0M |
| 2025-08-01 | 1,975.48 | 1,984.43 | 1,958.55 | 1,964.44 | 1,885.9M |
| 2025-07-31 | 2,011.11 | 2,014.05 | 1,971.19 | 1,977.87 | 2,698.1M |
| 2025-07-30 | 2,024.24 | 2,037.13 | 2,008.71 | 2,019.77 | 3,052.8M |
| 2025-07-29 | 2,017.47 | 2,027.98 | 2,010.95 | 2,025.99 | 2,975.5M |
| 2025-07-28 | 2,016.25 | 2,030.57 | 2,012.33 | 2,020.69 | 2,591.1M |
| 2025-07-25 | 2,007.58 | 2,014.93 | 2,000.96 | 2,012.87 | 2,721.8M |
| 2025-07-24 | 1,996.50 | 2,011.12 | 1,994.65 | 2,007.25 | 2,775.5M |
| 2025-07-23 | 1,991.14 | 2,018.91 | 1,990.67 | 1,998.45 | 2,803.8M |
| 2025-07-22 | 1,989.89 | 1,993.92 | 1,977.20 | 1,989.97 | 2,439.3M |
| 2025-07-21 | 1,983.73 | 1,992.62 | 1,979.54 | 1,990.17 | 2,471.7M |
| 2025-07-18 | 1,971.28 | 1,983.74 | 1,971.12 | 1,982.03 | 1,989.5M |
| 2025-07-17 | 1,966.23 | 1,970.16 | 1,961.69 | 1,970.04 | 1,787.8M |
| 2025-07-16 | 1,973.35 | 1,977.29 | 1,958.86 | 1,966.78 | 1,890.9M |
| 2025-07-15 | 1,983.41 | 1,994.87 | 1,967.83 | 1,976.92 | 2,665.8M |
| 2025-07-14 | 1,985.09 | 1,994.24 | 1,980.41 | 1,981.73 | 2,903.2M |
| 2025-07-11 | 1,978.79 | 2,010.67 | 1,978.69 | 1,982.07 | 2,944.0M |
| 2025-07-10 | 1,965.21 | 1,983.10 | 1,965.12 | 1,969.58 | 2,097.9M |
| 2025-07-09 | 1,975.43 | 1,980.29 | 1,963.47 | 1,965.03 | 1,507.8M |
| 2025-07-08 | 1,969.99 | 1,979.12 | 1,967.64 | 1,976.40 | 1,413.0M |
| 2025-07-07 | 1,969.60 | 1,972.83 | 1,962.91 | 1,969.66 | 1,208.5M |
| 2025-07-04 | 1,954.84 | 1,986.75 | 1,951.30 | 1,969.02 | 1,620.7M |
| 2025-07-03 | 1,945.59 | 1,957.15 | 1,942.95 | 1,955.33 | 1,286.2M |
| 2025-07-02 | 1,951.95 | 1,953.31 | 1,941.38 | 1,944.42 | 1,458.6M |
| 2025-07-01 | 1,945.43 | 1,955.88 | 1,941.39 | 1,951.96 | 1,347.0M |
| 2025-06-30 | 1,931.47 | 1,945.77 | 1,929.87 | 1,943.10 | 1,492.5M |
| 2025-06-27 | 1,948.17 | 1,965.61 | 1,930.61 | 1,932.82 | 2,020.3M |
| 2025-06-26 | 1,963.96 | 1,963.96 | 1,947.62 | 1,948.32 | 2,125.6M |
| 2025-06-25 | 1,929.51 | 1,966.64 | 1,927.16 | 1,965.82 | 2,359.3M |
| 2025-06-24 | 1,905.70 | 1,929.98 | 1,905.70 | 1,922.25 | 1,892.6M |
| 2025-06-23 | 1,885.89 | 1,911.30 | 1,885.14 | 1,903.17 | 1,608.9M |
| 2025-06-20 | 1,888.25 | 1,898.87 | 1,888.25 | 1,895.16 | 1,224.7M |
| 2025-06-19 | 1,896.84 | 1,899.87 | 1,882.97 | 1,888.47 | 1,262.4M |
| 2025-06-18 | 1,897.93 | 1,902.64 | 1,888.61 | 1,898.49 | 1,215.8M |
| 2025-06-17 | 1,901.43 | 1,905.46 | 1,894.72 | 1,899.55 | 1,320.4M |
| 2025-06-16 | 1,887.81 | 1,901.47 | 1,887.41 | 1,900.37 | 1,426.2M |
| 2025-06-13 | 1,903.26 | 1,908.82 | 1,887.33 | 1,891.31 | 2,387.4M |
| 2025-06-12 | 1,904.29 | 1,911.50 | 1,896.80 | 1,905.90 | 1,306.1M |
| 2025-06-11 | 1,901.08 | 1,921.38 | 1,900.90 | 1,909.29 | 1,392.0M |
| 2025-06-10 | 1,912.89 | 1,919.77 | 1,891.21 | 1,898.45 | 1,501.7M |
| 2025-06-09 | 1,907.99 | 1,913.49 | 1,903.41 | 1,912.62 | 1,357.1M |
| 2025-06-06 | 1,909.81 | 1,912.63 | 1,900.19 | 1,904.60 | 1,126.4M |
| 2025-06-05 | 1,902.14 | 1,913.76 | 1,894.24 | 1,910.20 | 1,485.1M |
| 2025-06-04 | 1,890.58 | 1,904.91 | 1,889.18 | 1,900.43 | 1,581.4M |
| 2025-06-03 | 1,862.90 | 1,897.45 | 1,862.70 | 1,890.86 | 1,807.4M |
| 2025-05-30 | 1,867.86 | 1,871.54 | 1,859.27 | 1,863.48 | 1,206.5M |
| 2025-05-29 | 1,857.95 | 1,873.65 | 1,853.54 | 1,870.74 | 1,117.2M |
| 2025-05-28 | 1,864.07 | 1,866.46 | 1,855.44 | 1,856.96 | 1,032.4M |
| 2025-05-27 | 1,865.85 | 1,870.48 | 1,857.37 | 1,862.84 | 1,205.9M |
| 2025-05-26 | 1,870.36 | 1,878.86 | 1,861.85 | 1,866.73 | 1,517.6M |
| 2025-05-23 | 1,894.86 | 1,900.82 | 1,873.43 | 1,873.43 | 1,431.0M |
| 2025-05-22 | 1,889.87 | 1,902.48 | 1,886.16 | 1,897.26 | 1,078.2M |
| 2025-05-21 | 1,889.94 | 1,897.46 | 1,888.91 | 1,891.12 | 1,008.0M |
| 2025-05-20 | 1,880.63 | 1,893.72 | 1,880.63 | 1,889.50 | 1,091.2M |
| 2025-05-19 | 1,882.29 | 1,883.98 | 1,875.82 | 1,878.13 | 1,152.3M |
| 2025-05-16 | 1,889.54 | 1,892.94 | 1,872.52 | 1,881.88 | 1,118.2M |
| 2025-05-15 | 1,909.19 | 1,912.24 | 1,891.83 | 1,891.94 | 1,254.3M |
| 2025-05-14 | 1,884.87 | 1,918.34 | 1,883.81 | 1,912.80 | 1,742.9M |
| 2025-05-13 | 1,888.58 | 1,889.64 | 1,881.79 | 1,886.36 | 1,490.8M |
| 2025-05-12 | 1,866.34 | 1,885.39 | 1,861.70 | 1,880.56 | 1,530.8M |
| 2025-05-09 | 1,861.50 | 1,864.36 | 1,853.38 | 1,857.54 | 1,148.9M |
| 2025-05-08 | 1,852.17 | 1,866.44 | 1,850.06 | 1,861.76 | 1,240.3M |
| 2025-05-07 | 1,874.73 | 1,874.73 | 1,849.36 | 1,858.00 | 1,520.0M |
| 2025-05-06 | 1,835.45 | 1,848.42 | 1,829.38 | 1,848.28 | 1,589.9M |
| 2025-04-30 | 1,822.28 | 1,829.44 | 1,819.01 | 1,827.32 | 1,446.5M |
| 2025-04-29 | 1,808.90 | 1,822.72 | 1,808.90 | 1,820.38 | 1,010.5M |
| 2025-04-28 | 1,812.58 | 1,816.93 | 1,805.68 | 1,812.45 | 1,400.7M |
| 2025-04-25 | 1,812.36 | 1,818.02 | 1,807.20 | 1,814.26 | 1,224.3M |
| 2025-04-24 | 1,812.11 | 1,820.76 | 1,806.25 | 1,809.62 | 1,098.0M |
| 2025-04-23 | 1,816.62 | 1,820.06 | 1,807.09 | 1,810.02 | 1,131.8M |
| 2025-04-22 | 1,811.97 | 1,819.34 | 1,810.59 | 1,812.18 | 1,173.5M |
| 2025-04-21 | 1,810.60 | 1,822.83 | 1,809.54 | 1,812.60 | 993.0M |
| 2025-04-18 | 1,806.68 | 1,818.53 | 1,804.50 | 1,812.96 | 954.4M |
| 2025-04-17 | 1,808.45 | 1,818.94 | 1,805.88 | 1,816.29 | 1,193.3M |
| 2025-04-16 | 1,806.46 | 1,815.40 | 1,792.43 | 1,815.40 | 1,404.2M |
| 2025-04-15 | 1,804.10 | 1,806.44 | 1,792.55 | 1,805.29 | 1,204.7M |
| 2025-04-14 | 1,808.29 | 1,812.18 | 1,800.89 | 1,805.54 | 1,416.4M |
| 2025-04-11 | 1,792.80 | 1,805.98 | 1,784.02 | 1,798.42 | 1,500.3M |
| 2025-04-10 | 1,797.38 | 1,797.38 | 1,775.87 | 1,787.53 | 1,896.4M |
| 2025-04-09 | 1,721.42 | 1,767.27 | 1,706.94 | 1,767.27 | 2,417.7M |
| 2025-04-08 | 1,711.26 | 1,737.67 | 1,705.45 | 1,737.67 | 2,488.2M |
| 2025-04-07 | 1,764.81 | 1,783.76 | 1,675.00 | 1,703.45 | 2,814.0M |
| 2025-04-03 | 1,845.82 | 1,863.85 | 1,845.82 | 1,852.26 | 1,123.8M |
| 2025-04-02 | 1,858.14 | 1,870.15 | 1,857.88 | 1,863.28 | 1,033.0M |
| 2025-04-01 | 1,857.00 | 1,863.70 | 1,852.36 | 1,861.53 | 1,335.8M |
| 2025-03-31 | 1,856.19 | 1,872.14 | 1,844.23 | 1,854.71 | 1,550.0M |
| 2025-03-28 | 1,867.68 | 1,873.07 | 1,855.88 | 1,856.57 | 1,144.7M |
| 2025-03-27 | 1,855.75 | 1,878.40 | 1,850.90 | 1,867.20 | 1,165.8M |
| 2025-03-26 | 1,859.98 | 1,867.93 | 1,856.53 | 1,858.30 | 1,144.7M |
| 2025-03-25 | 1,861.64 | 1,868.49 | 1,858.01 | 1,864.08 | 1,311.4M |
| 2025-03-24 | 1,853.90 | 1,863.25 | 1,845.78 | 1,861.85 | 1,613.4M |
| 2025-03-21 | 1,870.39 | 1,879.76 | 1,847.97 | 1,855.52 | 1,681.7M |
| 2025-03-20 | 1,888.44 | 1,889.96 | 1,871.60 | 1,873.54 | 1,382.0M |
| 2025-03-19 | 1,889.03 | 1,895.20 | 1,883.37 | 1,888.27 | 1,258.7M |
| 2025-03-18 | 1,894.92 | 1,898.63 | 1,889.77 | 1,892.75 | 1,364.3M |
| 2025-03-17 | 1,895.10 | 1,896.22 | 1,887.11 | 1,889.17 | 1,740.7M |
| 2025-03-14 | 1,859.77 | 1,894.08 | 1,859.46 | 1,892.93 | 2,061.9M |
| 2025-03-13 | 1,869.41 | 1,871.71 | 1,848.07 | 1,859.22 | 1,559.6M |
| 2025-03-12 | 1,886.23 | 1,886.91 | 1,871.30 | 1,871.30 | 1,580.7M |
| 2025-03-11 | 1,865.38 | 1,883.60 | 1,864.11 | 1,883.60 | 1,563.4M |
| 2025-03-10 | 1,899.24 | 1,899.79 | 1,875.37 | 1,884.83 | 1,523.4M |
| 2025-03-07 | 1,905.96 | 1,912.55 | 1,894.11 | 1,898.14 | 1,756.8M |
| 2025-03-06 | 1,899.28 | 1,915.75 | 1,895.63 | 1,910.83 | 1,893.0M |
| 2025-03-05 | 1,883.37 | 1,892.35 | 1,877.01 | 1,889.84 | 1,474.9M |
| 2025-03-04 | 1,864.75 | 1,889.60 | 1,864.71 | 1,887.50 | 1,481.7M |
| 2025-03-03 | 1,883.92 | 1,891.67 | 1,869.31 | 1,876.59 | 1,830.3M |
| 2025-02-28 | 1,919.16 | 1,923.45 | 1,876.91 | 1,878.32 | 2,119.5M |
| 2025-02-27 | 1,920.96 | 1,927.21 | 1,904.07 | 1,925.94 | 2,142.3M |
| 2025-02-26 | 1,908.18 | 1,921.74 | 1,903.47 | 1,920.58 | 2,091.4M |
| 2025-02-25 | 1,902.73 | 1,922.88 | 1,898.95 | 1,903.23 | 2,056.8M |
| 2025-02-24 | 1,924.69 | 1,932.56 | 1,909.99 | 1,919.77 | 2,277.0M |
| 2025-02-21 | 1,908.86 | 1,928.53 | 1,897.90 | 1,925.33 | 2,487.2M |
| 2025-02-20 | 1,906.26 | 1,908.74 | 1,897.12 | 1,903.95 | 2,012.3M |
| 2025-02-19 | 1,878.50 | 1,906.15 | 1,877.87 | 1,905.88 | 1,772.2M |
| 2025-02-18 | 1,891.62 | 1,903.49 | 1,873.67 | 1,878.58 | 2,050.4M |
| 2025-02-17 | 1,901.21 | 1,902.00 | 1,882.71 | 1,893.23 | 2,054.7M |
| 2025-02-14 | 1,872.74 | 1,890.92 | 1,868.37 | 1,890.13 | 1,860.4M |
| 2025-02-13 | 1,891.81 | 1,893.60 | 1,877.44 | 1,877.44 | 2,720.7M |
| 2025-02-12 | 1,859.33 | 1,890.22 | 1,858.18 | 1,890.20 | 2,395.0M |
| 2025-02-11 | 1,862.97 | 1,863.58 | 1,846.55 | 1,861.04 | 1,850.2M |
| 2025-02-10 | 1,859.90 | 1,866.88 | 1,854.71 | 1,861.60 | 2,189.4M |
| 2025-02-07 | 1,835.20 | 1,868.96 | 1,834.50 | 1,855.96 | 2,469.1M |
| 2025-02-06 | 1,807.81 | 1,834.48 | 1,807.70 | 1,833.81 | 1,787.3M |
| 2025-02-05 | 1,839.65 | 1,839.81 | 1,808.73 | 1,812.42 | 1,805.1M |
| 2025-01-27 | 1,837.55 | 1,845.67 | 1,822.91 | 1,822.91 | 1,870.4M |
| 2025-01-24 | 1,809.08 | 1,842.62 | 1,806.40 | 1,834.64 | 2,213.3M |
| 2025-01-23 | 1,821.23 | 1,839.78 | 1,814.55 | 1,816.08 | 2,424.8M |
| 2025-01-22 | 1,815.69 | 1,816.69 | 1,797.33 | 1,803.99 | 1,528.8M |
| 2025-01-21 | 1,821.54 | 1,823.69 | 1,808.04 | 1,817.18 | 1,346.0M |
| 2025-01-20 | 1,816.72 | 1,830.15 | 1,808.34 | 1,811.73 | 1,415.3M |
| 2025-01-17 | 1,799.53 | 1,816.60 | 1,794.30 | 1,806.81 | 1,384.5M |
| 2025-01-16 | 1,806.53 | 1,822.68 | 1,792.33 | 1,806.29 | 1,477.4M |
| 2025-01-15 | 1,805.61 | 1,814.60 | 1,795.74 | 1,798.88 | 1,607.0M |
| 2025-01-14 | 1,762.02 | 1,811.46 | 1,758.01 | 1,809.50 | 1,887.7M |
| 2025-01-13 | 1,754.90 | 1,766.68 | 1,750.67 | 1,757.20 | 1,567.0M |
| 2025-01-10 | 1,791.96 | 1,802.35 | 1,771.21 | 1,771.21 | 1,504.5M |
| 2025-01-09 | 1,804.85 | 1,807.25 | 1,791.14 | 1,792.22 | 1,477.0M |
| 2025-01-08 | 1,806.02 | 1,820.50 | 1,775.75 | 1,809.86 | 1,966.1M |
| 2025-01-07 | 1,795.02 | 1,810.27 | 1,787.74 | 1,809.00 | 1,464.4M |
| 2025-01-06 | 1,796.28 | 1,801.58 | 1,778.82 | 1,794.79 | 1,673.5M |
| 2025-01-03 | 1,829.40 | 1,833.50 | 1,794.04 | 1,796.88 | 1,900.0M |
| 2025-01-02 | 1,891.75 | 1,891.75 | 1,814.91 | 1,827.11 | 2,370.0M |