1,498.79
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 | 1,498.29 | 1,505.60 | 1,486.21 | 1,498.79 | 2,962.3M |
| 2025-09-26 | 1,499.83 | 1,506.70 | 1,494.15 | 1,501.53 | 2,350.8M |
| 2025-09-25 | 1,508.54 | 1,509.15 | 1,494.91 | 1,500.27 | 2,309.9M |
| 2025-09-24 | 1,506.89 | 1,516.95 | 1,501.20 | 1,511.00 | 2,789.1M |
| 2025-09-23 | 1,497.63 | 1,513.44 | 1,491.34 | 1,512.24 | 3,755.9M |
| 2025-09-22 | 1,512.26 | 1,515.18 | 1,497.46 | 1,500.90 | 2,338.9M |
| 2025-09-19 | 1,498.39 | 1,513.83 | 1,494.28 | 1,511.99 | 3,045.2M |
| 2025-09-18 | 1,526.82 | 1,526.95 | 1,493.99 | 1,498.53 | 3,436.1M |
| 2025-09-17 | 1,515.82 | 1,532.00 | 1,514.29 | 1,528.31 | 2,723.1M |
| 2025-09-16 | 1,525.89 | 1,532.35 | 1,516.20 | 1,519.10 | 3,148.8M |
| 2025-09-15 | 1,522.89 | 1,525.30 | 1,513.23 | 1,521.00 | 2,690.8M |
| 2025-09-12 | 1,528.43 | 1,533.80 | 1,522.00 | 1,524.33 | 2,877.3M |
| 2025-09-11 | 1,524.84 | 1,530.47 | 1,517.39 | 1,530.16 | 2,934.1M |
| 2025-09-10 | 1,531.39 | 1,531.78 | 1,524.14 | 1,525.88 | 2,177.9M |
| 2025-09-09 | 1,528.65 | 1,534.61 | 1,525.10 | 1,532.52 | 2,199.5M |
| 2025-09-08 | 1,521.93 | 1,530.60 | 1,518.71 | 1,528.87 | 2,854.2M |
| 2025-09-05 | 1,527.33 | 1,527.98 | 1,515.35 | 1,526.36 | 2,949.1M |
| 2025-09-04 | 1,520.43 | 1,532.20 | 1,505.65 | 1,529.75 | 4,453.7M |
| 2025-09-03 | 1,540.62 | 1,540.62 | 1,519.41 | 1,523.99 | 2,758.7M |
| 2025-09-02 | 1,528.00 | 1,539.62 | 1,524.61 | 1,539.34 | 3,960.3M |
| 2025-09-01 | 1,534.35 | 1,542.99 | 1,525.67 | 1,528.13 | 4,061.7M |
| 2025-08-29 | 1,544.64 | 1,558.91 | 1,534.79 | 1,534.79 | 4,292.7M |
| 2025-08-28 | 1,544.86 | 1,553.28 | 1,534.14 | 1,549.26 | 3,095.5M |
| 2025-08-27 | 1,577.87 | 1,577.87 | 1,548.54 | 1,548.58 | 3,382.9M |
| 2025-08-26 | 1,588.80 | 1,588.80 | 1,580.46 | 1,580.66 | 2,459.2M |
| 2025-08-25 | 1,575.87 | 1,589.42 | 1,572.33 | 1,589.38 | 3,346.6M |
| 2025-08-22 | 1,578.27 | 1,578.27 | 1,563.20 | 1,574.72 | 2,827.3M |
| 2025-08-21 | 1,569.12 | 1,581.04 | 1,565.15 | 1,579.05 | 2,778.2M |
| 2025-08-20 | 1,556.25 | 1,569.89 | 1,552.84 | 1,568.66 | 2,928.4M |
| 2025-08-19 | 1,557.32 | 1,560.95 | 1,553.61 | 1,556.95 | 2,614.7M |
| 2025-08-18 | 1,569.99 | 1,570.48 | 1,555.42 | 1,557.69 | 3,126.9M |
| 2025-08-15 | 1,562.92 | 1,565.13 | 1,554.74 | 1,562.09 | 3,715.3M |
| 2025-08-14 | 1,572.88 | 1,579.02 | 1,563.77 | 1,563.77 | 2,406.2M |
| 2025-08-13 | 1,586.08 | 1,586.57 | 1,572.65 | 1,573.56 | 2,813.6M |
| 2025-08-12 | 1,580.89 | 1,595.47 | 1,580.89 | 1,586.73 | 2,319.8M |
| 2025-08-11 | 1,590.75 | 1,592.68 | 1,576.17 | 1,577.01 | 2,321.4M |
| 2025-08-08 | 1,589.93 | 1,596.13 | 1,584.93 | 1,589.68 | 1,892.9M |
| 2025-08-07 | 1,584.49 | 1,593.07 | 1,578.67 | 1,590.01 | 2,303.0M |
| 2025-08-06 | 1,576.30 | 1,588.27 | 1,575.52 | 1,586.83 | 2,286.9M |
| 2025-08-05 | 1,557.74 | 1,576.87 | 1,555.70 | 1,576.49 | 2,444.4M |
| 2025-08-04 | 1,545.72 | 1,560.12 | 1,545.72 | 1,559.44 | 2,630.7M |
| 2025-08-01 | 1,555.44 | 1,564.43 | 1,549.53 | 1,552.34 | 2,820.5M |
| 2025-07-31 | 1,577.73 | 1,579.49 | 1,550.34 | 1,556.31 | 3,196.4M |
| 2025-07-30 | 1,583.15 | 1,598.99 | 1,580.05 | 1,584.74 | 2,879.0M |
| 2025-07-29 | 1,578.51 | 1,582.22 | 1,569.31 | 1,578.37 | 2,412.2M |
| 2025-07-28 | 1,589.91 | 1,596.03 | 1,578.35 | 1,579.36 | 2,542.0M |
| 2025-07-25 | 1,611.45 | 1,623.00 | 1,599.39 | 1,601.77 | 2,729.6M |
| 2025-07-24 | 1,603.55 | 1,612.34 | 1,590.04 | 1,610.85 | 3,428.9M |
| 2025-07-23 | 1,618.24 | 1,621.85 | 1,602.88 | 1,603.70 | 4,001.2M |
| 2025-07-22 | 1,571.47 | 1,607.11 | 1,557.41 | 1,603.85 | 4,129.7M |
| 2025-07-21 | 1,556.70 | 1,570.27 | 1,556.70 | 1,569.31 | 2,581.8M |
| 2025-07-18 | 1,548.42 | 1,557.57 | 1,548.42 | 1,554.33 | 2,018.2M |
| 2025-07-17 | 1,551.11 | 1,554.24 | 1,542.13 | 1,544.53 | 1,857.2M |
| 2025-07-16 | 1,557.39 | 1,560.37 | 1,544.79 | 1,550.80 | 2,174.8M |
| 2025-07-15 | 1,575.73 | 1,579.37 | 1,554.92 | 1,558.74 | 2,230.7M |
| 2025-07-14 | 1,567.37 | 1,587.40 | 1,567.37 | 1,576.97 | 2,817.8M |
| 2025-07-11 | 1,582.20 | 1,592.01 | 1,567.97 | 1,567.97 | 4,473.6M |
| 2025-07-10 | 1,567.57 | 1,586.46 | 1,567.57 | 1,581.09 | 3,051.5M |
| 2025-07-09 | 1,562.12 | 1,573.45 | 1,562.12 | 1,569.06 | 2,230.2M |
| 2025-07-08 | 1,567.05 | 1,569.87 | 1,556.58 | 1,562.43 | 1,847.3M |
| 2025-07-07 | 1,564.49 | 1,567.36 | 1,557.20 | 1,566.86 | 1,761.5M |
| 2025-07-04 | 1,556.29 | 1,574.86 | 1,555.79 | 1,567.79 | 2,347.9M |
| 2025-07-03 | 1,558.43 | 1,561.06 | 1,550.13 | 1,555.70 | 1,896.7M |
| 2025-07-02 | 1,543.85 | 1,558.82 | 1,542.79 | 1,558.14 | 2,012.7M |
| 2025-07-01 | 1,531.71 | 1,543.28 | 1,530.06 | 1,541.75 | 1,969.3M |
| 2025-06-30 | 1,527.33 | 1,532.94 | 1,523.24 | 1,529.92 | 2,123.5M |
| 2025-06-27 | 1,546.17 | 1,552.07 | 1,526.50 | 1,530.19 | 3,404.2M |
| 2025-06-26 | 1,543.51 | 1,550.08 | 1,541.49 | 1,547.93 | 2,285.0M |
| 2025-06-25 | 1,540.12 | 1,548.60 | 1,530.05 | 1,546.62 | 2,736.8M |
| 2025-06-24 | 1,548.08 | 1,555.71 | 1,542.41 | 1,552.95 | 2,887.1M |
| 2025-06-23 | 1,541.84 | 1,555.83 | 1,530.41 | 1,552.08 | 2,918.5M |
| 2025-06-20 | 1,533.40 | 1,543.38 | 1,532.33 | 1,540.89 | 2,369.9M |
| 2025-06-19 | 1,540.65 | 1,542.00 | 1,527.58 | 1,533.96 | 2,223.7M |
| 2025-06-18 | 1,540.40 | 1,542.25 | 1,530.82 | 1,541.37 | 2,394.3M |
| 2025-06-17 | 1,539.43 | 1,543.90 | 1,536.73 | 1,541.81 | 1,967.8M |
| 2025-06-16 | 1,534.49 | 1,540.51 | 1,529.95 | 1,539.87 | 2,544.5M |
| 2025-06-13 | 1,540.01 | 1,542.70 | 1,533.19 | 1,534.57 | 3,457.4M |
| 2025-06-12 | 1,544.99 | 1,546.07 | 1,539.62 | 1,542.70 | 1,951.3M |
| 2025-06-11 | 1,541.73 | 1,547.88 | 1,540.12 | 1,545.24 | 1,935.2M |
| 2025-06-10 | 1,539.44 | 1,550.66 | 1,536.12 | 1,542.00 | 2,454.5M |
| 2025-06-09 | 1,537.85 | 1,540.43 | 1,531.37 | 1,539.02 | 1,989.0M |
| 2025-06-06 | 1,541.84 | 1,549.19 | 1,538.83 | 1,540.03 | 1,812.5M |
| 2025-06-05 | 1,549.29 | 1,554.40 | 1,535.02 | 1,537.76 | 2,019.4M |
| 2025-06-04 | 1,545.49 | 1,550.95 | 1,539.25 | 1,550.56 | 1,921.0M |
| 2025-06-03 | 1,540.95 | 1,552.43 | 1,537.41 | 1,548.10 | 2,602.7M |
| 2025-05-30 | 1,536.77 | 1,545.23 | 1,536.47 | 1,540.58 | 2,150.5M |
| 2025-05-29 | 1,537.63 | 1,542.31 | 1,535.44 | 1,538.38 | 1,573.3M |
| 2025-05-28 | 1,532.19 | 1,538.76 | 1,528.99 | 1,536.74 | 1,568.2M |
| 2025-05-27 | 1,540.43 | 1,544.27 | 1,529.49 | 1,532.70 | 1,642.5M |
| 2025-05-26 | 1,546.31 | 1,550.45 | 1,537.21 | 1,539.40 | 1,907.1M |
| 2025-05-23 | 1,562.55 | 1,573.07 | 1,548.97 | 1,548.97 | 2,053.7M |
| 2025-05-22 | 1,559.70 | 1,565.60 | 1,552.72 | 1,563.56 | 1,890.7M |
| 2025-05-21 | 1,542.15 | 1,565.10 | 1,542.15 | 1,559.54 | 1,946.2M |
| 2025-05-20 | 1,545.31 | 1,547.81 | 1,537.86 | 1,542.71 | 1,613.2M |
| 2025-05-19 | 1,539.56 | 1,547.43 | 1,539.56 | 1,542.01 | 1,764.5M |
| 2025-05-16 | 1,547.41 | 1,550.46 | 1,530.68 | 1,538.04 | 2,303.9M |
| 2025-05-15 | 1,555.80 | 1,564.08 | 1,549.77 | 1,550.18 | 2,197.8M |
| 2025-05-14 | 1,539.32 | 1,558.32 | 1,533.97 | 1,557.51 | 2,517.4M |
| 2025-05-13 | 1,531.20 | 1,540.27 | 1,524.37 | 1,539.40 | 2,356.9M |
| 2025-05-12 | 1,520.66 | 1,524.27 | 1,514.54 | 1,523.52 | 2,057.6M |
| 2025-05-09 | 1,509.83 | 1,520.40 | 1,509.83 | 1,519.22 | 2,068.4M |
| 2025-05-08 | 1,505.91 | 1,514.10 | 1,503.59 | 1,509.77 | 1,919.2M |
| 2025-05-07 | 1,509.16 | 1,511.49 | 1,498.96 | 1,509.80 | 2,552.9M |
| 2025-05-06 | 1,497.01 | 1,497.24 | 1,486.58 | 1,497.06 | 2,502.1M |
| 2025-04-30 | 1,511.04 | 1,511.80 | 1,492.89 | 1,493.62 | 3,231.8M |
| 2025-04-29 | 1,520.55 | 1,525.31 | 1,514.90 | 1,516.14 | 1,775.1M |
| 2025-04-28 | 1,521.47 | 1,531.10 | 1,516.57 | 1,527.49 | 2,206.7M |
| 2025-04-25 | 1,525.10 | 1,526.23 | 1,517.21 | 1,523.47 | 1,887.4M |
| 2025-04-24 | 1,517.96 | 1,532.14 | 1,517.96 | 1,528.58 | 1,954.8M |
| 2025-04-23 | 1,525.98 | 1,526.31 | 1,516.97 | 1,517.34 | 1,685.8M |
| 2025-04-22 | 1,516.92 | 1,527.45 | 1,516.83 | 1,524.27 | 2,001.9M |
| 2025-04-21 | 1,525.64 | 1,535.43 | 1,516.23 | 1,516.49 | 2,083.9M |
| 2025-04-18 | 1,521.27 | 1,530.82 | 1,519.94 | 1,526.90 | 1,755.3M |
| 2025-04-17 | 1,523.94 | 1,526.42 | 1,516.82 | 1,526.05 | 1,820.9M |
| 2025-04-16 | 1,513.46 | 1,528.59 | 1,511.35 | 1,528.59 | 2,609.0M |
| 2025-04-15 | 1,505.16 | 1,515.00 | 1,502.00 | 1,514.02 | 2,440.6M |
| 2025-04-14 | 1,490.52 | 1,508.14 | 1,488.73 | 1,506.74 | 2,298.4M |
| 2025-04-11 | 1,494.08 | 1,494.08 | 1,483.25 | 1,488.07 | 2,147.4M |
| 2025-04-10 | 1,504.34 | 1,504.34 | 1,487.52 | 1,496.76 | 2,689.7M |
| 2025-04-09 | 1,485.32 | 1,490.16 | 1,460.57 | 1,490.16 | 3,310.0M |
| 2025-04-08 | 1,458.17 | 1,493.18 | 1,458.17 | 1,493.18 | 4,168.4M |
| 2025-04-07 | 1,506.15 | 1,514.08 | 1,430.42 | 1,453.73 | 5,363.3M |
| 2025-04-03 | 1,542.56 | 1,553.66 | 1,538.77 | 1,553.07 | 2,069.2M |
| 2025-04-02 | 1,545.93 | 1,557.23 | 1,545.93 | 1,553.21 | 2,017.7M |
| 2025-04-01 | 1,539.17 | 1,548.88 | 1,536.18 | 1,547.90 | 2,250.7M |
| 2025-03-31 | 1,537.68 | 1,549.77 | 1,532.83 | 1,538.84 | 2,626.2M |
| 2025-03-28 | 1,550.93 | 1,551.72 | 1,538.01 | 1,540.83 | 1,655.6M |
| 2025-03-27 | 1,552.12 | 1,556.76 | 1,549.26 | 1,551.28 | 1,779.8M |
| 2025-03-26 | 1,550.77 | 1,555.36 | 1,543.89 | 1,553.21 | 1,733.7M |
| 2025-03-25 | 1,535.25 | 1,553.54 | 1,534.04 | 1,553.37 | 2,102.7M |
| 2025-03-24 | 1,525.97 | 1,537.16 | 1,525.97 | 1,534.91 | 2,459.3M |
| 2025-03-21 | 1,523.28 | 1,535.25 | 1,516.81 | 1,523.10 | 2,147.9M |
| 2025-03-20 | 1,525.81 | 1,531.92 | 1,523.24 | 1,525.09 | 1,829.9M |
| 2025-03-19 | 1,520.46 | 1,528.19 | 1,515.44 | 1,525.93 | 1,946.4M |
| 2025-03-18 | 1,529.39 | 1,530.03 | 1,517.81 | 1,522.91 | 1,641.6M |
| 2025-03-17 | 1,523.55 | 1,532.50 | 1,521.83 | 1,529.03 | 2,297.0M |
| 2025-03-14 | 1,515.77 | 1,525.48 | 1,515.39 | 1,522.70 | 2,959.9M |
| 2025-03-13 | 1,494.82 | 1,518.65 | 1,494.59 | 1,517.59 | 2,319.4M |
| 2025-03-12 | 1,500.87 | 1,501.18 | 1,492.86 | 1,494.92 | 1,892.8M |
| 2025-03-11 | 1,487.32 | 1,501.67 | 1,485.09 | 1,501.67 | 1,892.5M |
| 2025-03-10 | 1,491.22 | 1,497.70 | 1,486.63 | 1,493.24 | 2,057.0M |
| 2025-03-07 | 1,490.53 | 1,500.38 | 1,489.13 | 1,491.23 | 2,001.7M |
| 2025-03-06 | 1,496.63 | 1,497.15 | 1,486.54 | 1,491.29 | 2,405.1M |
| 2025-03-05 | 1,491.68 | 1,497.18 | 1,485.26 | 1,496.59 | 2,601.0M |
| 2025-03-04 | 1,494.04 | 1,495.70 | 1,488.23 | 1,490.91 | 1,909.0M |
| 2025-03-03 | 1,499.38 | 1,505.59 | 1,494.02 | 1,496.84 | 2,355.3M |
| 2025-02-28 | 1,502.92 | 1,509.90 | 1,496.01 | 1,496.01 | 2,496.5M |
| 2025-02-27 | 1,499.43 | 1,504.83 | 1,490.70 | 1,504.54 | 2,514.4M |
| 2025-02-26 | 1,487.73 | 1,503.55 | 1,487.73 | 1,498.53 | 2,322.0M |
| 2025-02-25 | 1,494.04 | 1,502.57 | 1,485.12 | 1,487.41 | 2,325.3M |
| 2025-02-24 | 1,497.06 | 1,501.77 | 1,490.34 | 1,496.76 | 2,490.4M |
| 2025-02-21 | 1,515.85 | 1,516.42 | 1,500.91 | 1,502.94 | 2,783.6M |
| 2025-02-20 | 1,517.26 | 1,517.37 | 1,509.77 | 1,514.98 | 1,617.9M |
| 2025-02-19 | 1,525.78 | 1,525.79 | 1,515.57 | 1,518.54 | 2,141.1M |
| 2025-02-18 | 1,525.43 | 1,537.60 | 1,522.97 | 1,526.94 | 2,587.3M |
| 2025-02-17 | 1,529.41 | 1,529.91 | 1,519.40 | 1,527.81 | 2,119.8M |
| 2025-02-14 | 1,530.11 | 1,531.32 | 1,522.11 | 1,530.06 | 1,821.6M |
| 2025-02-13 | 1,526.61 | 1,535.46 | 1,526.61 | 1,529.12 | 1,869.9M |
| 2025-02-12 | 1,528.15 | 1,530.30 | 1,520.39 | 1,528.16 | 1,866.4M |
| 2025-02-11 | 1,521.89 | 1,531.67 | 1,521.89 | 1,528.71 | 2,253.2M |
| 2025-02-10 | 1,525.85 | 1,527.89 | 1,520.25 | 1,520.97 | 1,983.7M |
| 2025-02-07 | 1,515.94 | 1,530.96 | 1,509.85 | 1,527.58 | 2,525.8M |
| 2025-02-06 | 1,515.81 | 1,521.64 | 1,508.12 | 1,518.10 | 1,840.0M |
| 2025-02-05 | 1,549.94 | 1,549.94 | 1,514.01 | 1,516.86 | 2,310.3M |
| 2025-01-27 | 1,525.21 | 1,551.91 | 1,525.21 | 1,547.33 | 2,513.0M |
| 2025-01-24 | 1,513.58 | 1,530.59 | 1,506.05 | 1,523.56 | 2,185.0M |
| 2025-01-23 | 1,504.40 | 1,524.20 | 1,504.40 | 1,517.64 | 2,838.2M |
| 2025-01-22 | 1,509.32 | 1,509.32 | 1,494.12 | 1,499.25 | 2,102.5M |
| 2025-01-21 | 1,528.81 | 1,529.60 | 1,509.96 | 1,511.14 | 1,685.0M |
| 2025-01-20 | 1,538.74 | 1,538.74 | 1,523.11 | 1,525.18 | 1,812.1M |
| 2025-01-17 | 1,547.12 | 1,551.86 | 1,534.89 | 1,540.21 | 1,885.3M |
| 2025-01-16 | 1,538.71 | 1,552.42 | 1,538.43 | 1,548.18 | 1,919.7M |
| 2025-01-15 | 1,527.06 | 1,549.04 | 1,525.88 | 1,534.26 | 2,304.8M |
| 2025-01-14 | 1,511.39 | 1,531.42 | 1,507.12 | 1,529.81 | 2,195.4M |
| 2025-01-13 | 1,512.56 | 1,519.85 | 1,498.52 | 1,508.75 | 2,221.3M |
| 2025-01-10 | 1,532.34 | 1,538.04 | 1,515.66 | 1,516.38 | 2,026.4M |
| 2025-01-09 | 1,554.32 | 1,554.32 | 1,532.31 | 1,533.00 | 2,161.5M |
| 2025-01-08 | 1,556.47 | 1,569.06 | 1,543.79 | 1,559.95 | 2,510.5M |
| 2025-01-07 | 1,564.79 | 1,566.89 | 1,545.48 | 1,559.85 | 2,331.2M |
| 2025-01-06 | 1,570.39 | 1,572.69 | 1,552.78 | 1,569.20 | 2,664.8M |
| 2025-01-03 | 1,582.11 | 1,589.75 | 1,566.72 | 1,570.15 | 2,849.3M |
| 2025-01-02 | 1,619.94 | 1,629.31 | 1,569.38 | 1,576.24 | 3,320.2M |