6,036.63
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 | 5,991.84 | 6,077.94 | 5,961.44 | 6,036.63 | 31,785.0M |
| 2025-09-26 | 5,988.44 | 6,021.60 | 5,980.28 | 5,990.50 | 25,845.3M |
| 2025-09-25 | 6,018.57 | 6,022.98 | 5,985.82 | 6,000.11 | 28,668.0M |
| 2025-09-24 | 5,978.81 | 6,019.46 | 5,971.04 | 6,014.79 | 28,593.2M |
| 2025-09-23 | 5,992.87 | 6,024.20 | 5,945.77 | 6,000.66 | 35,062.1M |
| 2025-09-22 | 6,026.02 | 6,028.93 | 5,975.11 | 5,998.27 | 27,781.3M |
| 2025-09-19 | 6,012.84 | 6,044.41 | 5,995.78 | 6,026.22 | 32,872.1M |
| 2025-09-18 | 6,105.84 | 6,112.18 | 5,981.46 | 6,014.18 | 40,971.3M |
| 2025-09-17 | 6,078.82 | 6,118.35 | 6,068.60 | 6,110.48 | 31,101.5M |
| 2025-09-16 | 6,118.31 | 6,139.37 | 6,064.67 | 6,083.92 | 31,410.5M |
| 2025-09-15 | 6,125.06 | 6,139.70 | 6,093.11 | 6,107.47 | 30,468.2M |
| 2025-09-12 | 6,155.37 | 6,169.29 | 6,116.82 | 6,124.67 | 34,312.4M |
| 2025-09-11 | 6,081.23 | 6,153.53 | 6,069.98 | 6,152.84 | 28,919.6M |
| 2025-09-10 | 6,092.54 | 6,110.69 | 6,066.48 | 6,090.42 | 24,282.1M |
| 2025-09-09 | 6,091.71 | 6,127.36 | 6,075.46 | 6,103.81 | 28,673.2M |
| 2025-09-08 | 6,079.28 | 6,110.53 | 6,070.34 | 6,097.66 | 32,461.2M |
| 2025-09-05 | 6,024.68 | 6,083.69 | 6,001.50 | 6,075.41 | 29,715.5M |
| 2025-09-04 | 6,052.62 | 6,052.62 | 5,974.14 | 6,029.08 | 34,913.5M |
| 2025-09-03 | 6,136.67 | 6,141.29 | 6,031.36 | 6,061.05 | 30,151.4M |
| 2025-09-02 | 6,120.15 | 6,143.07 | 6,070.90 | 6,120.46 | 35,844.1M |
| 2025-09-01 | 6,141.27 | 6,149.00 | 6,100.43 | 6,115.61 | 38,093.9M |
| 2025-08-29 | 6,132.43 | 6,195.80 | 6,119.80 | 6,127.31 | 39,328.4M |
| 2025-08-28 | 6,078.39 | 6,122.04 | 6,027.97 | 6,120.43 | 35,755.0M |
| 2025-08-27 | 6,206.15 | 6,208.27 | 6,084.06 | 6,084.06 | 38,929.1M |
| 2025-08-26 | 6,221.67 | 6,237.35 | 6,198.86 | 6,212.06 | 34,199.2M |
| 2025-08-25 | 6,160.79 | 6,232.77 | 6,160.79 | 6,232.30 | 43,468.4M |
| 2025-08-22 | 6,097.82 | 6,142.82 | 6,075.37 | 6,141.85 | 33,048.0M |
| 2025-08-21 | 6,082.58 | 6,117.40 | 6,076.71 | 6,102.03 | 31,837.2M |
| 2025-08-20 | 6,007.10 | 6,078.32 | 5,991.90 | 6,076.72 | 30,674.7M |
| 2025-08-19 | 6,039.47 | 6,058.80 | 6,006.80 | 6,016.58 | 30,578.0M |
| 2025-08-18 | 6,038.90 | 6,070.18 | 6,020.88 | 6,031.95 | 36,007.5M |
| 2025-08-15 | 5,987.00 | 6,037.37 | 5,979.59 | 6,018.95 | 32,295.0M |
| 2025-08-14 | 6,017.16 | 6,052.61 | 5,988.87 | 5,993.73 | 27,160.4M |
| 2025-08-13 | 6,022.52 | 6,040.15 | 6,002.88 | 6,012.44 | 26,807.3M |
| 2025-08-12 | 6,000.73 | 6,043.39 | 6,000.73 | 6,013.80 | 21,992.1M |
| 2025-08-11 | 6,014.95 | 6,019.32 | 5,987.75 | 5,998.85 | 24,047.7M |
| 2025-08-08 | 5,991.27 | 6,019.60 | 5,983.29 | 6,005.43 | 22,541.4M |
| 2025-08-07 | 5,993.25 | 6,003.81 | 5,962.55 | 5,994.25 | 24,090.6M |
| 2025-08-06 | 5,977.13 | 5,990.50 | 5,961.71 | 5,986.03 | 22,597.2M |
| 2025-08-05 | 5,923.53 | 5,980.43 | 5,920.31 | 5,977.90 | 22,484.2M |
| 2025-08-04 | 5,877.76 | 5,917.61 | 5,877.76 | 5,916.51 | 20,135.8M |
| 2025-08-01 | 5,911.96 | 5,937.88 | 5,887.79 | 5,897.51 | 23,463.9M |
| 2025-07-31 | 6,003.84 | 6,006.75 | 5,902.22 | 5,919.97 | 32,520.2M |
| 2025-07-30 | 6,005.56 | 6,068.88 | 5,999.76 | 6,026.71 | 31,783.9M |
| 2025-07-29 | 6,007.46 | 6,020.96 | 5,973.58 | 6,005.22 | 29,297.1M |
| 2025-07-28 | 6,012.93 | 6,042.62 | 5,992.41 | 6,010.91 | 29,396.8M |
| 2025-07-25 | 6,065.73 | 6,076.42 | 6,015.05 | 6,021.79 | 35,804.3M |
| 2025-07-24 | 6,034.76 | 6,083.81 | 6,011.90 | 6,074.24 | 42,435.1M |
| 2025-07-23 | 6,080.02 | 6,102.58 | 6,037.37 | 6,043.17 | 40,567.1M |
| 2025-07-22 | 5,992.22 | 6,047.24 | 5,948.25 | 6,047.22 | 36,551.3M |
| 2025-07-21 | 5,950.23 | 5,980.16 | 5,950.11 | 5,977.26 | 30,958.8M |
| 2025-07-18 | 5,889.68 | 5,920.98 | 5,886.25 | 5,916.09 | 22,640.8M |
| 2025-07-17 | 5,880.14 | 5,893.88 | 5,869.56 | 5,886.24 | 19,484.8M |
| 2025-07-16 | 5,909.90 | 5,915.75 | 5,861.50 | 5,889.56 | 19,181.7M |
| 2025-07-15 | 5,958.93 | 5,969.94 | 5,889.94 | 5,916.13 | 25,656.3M |
| 2025-07-14 | 5,942.42 | 5,989.27 | 5,942.42 | 5,956.64 | 28,331.4M |
| 2025-07-11 | 5,961.60 | 6,022.46 | 5,932.90 | 5,932.90 | 32,579.1M |
| 2025-07-10 | 5,905.72 | 5,994.22 | 5,905.72 | 5,959.79 | 26,119.8M |
| 2025-07-09 | 5,916.64 | 5,940.02 | 5,904.31 | 5,908.81 | 22,010.5M |
| 2025-07-08 | 5,889.11 | 5,923.14 | 5,880.49 | 5,917.55 | 20,605.9M |
| 2025-07-07 | 5,871.04 | 5,890.89 | 5,861.13 | 5,887.07 | 17,533.4M |
| 2025-07-04 | 5,835.29 | 5,910.50 | 5,830.98 | 5,875.29 | 20,617.2M |
| 2025-07-03 | 5,831.41 | 5,840.88 | 5,809.79 | 5,835.90 | 17,864.4M |
| 2025-07-02 | 5,791.40 | 5,832.23 | 5,782.86 | 5,828.33 | 21,156.3M |
| 2025-07-01 | 5,762.31 | 5,787.82 | 5,752.23 | 5,783.63 | 16,995.7M |
| 2025-06-30 | 5,745.69 | 5,763.90 | 5,725.41 | 5,756.79 | 17,956.8M |
| 2025-06-27 | 5,808.32 | 5,842.50 | 5,747.42 | 5,757.29 | 23,331.3M |
| 2025-06-26 | 5,805.68 | 5,825.25 | 5,792.45 | 5,809.74 | 19,174.8M |
| 2025-06-25 | 5,755.69 | 5,817.63 | 5,740.60 | 5,813.77 | 21,986.3M |
| 2025-06-24 | 5,705.37 | 5,770.23 | 5,704.00 | 5,762.10 | 20,186.6M |
| 2025-06-23 | 5,665.47 | 5,721.95 | 5,642.80 | 5,707.54 | 17,204.4M |
| 2025-06-20 | 5,653.17 | 5,690.61 | 5,653.17 | 5,678.52 | 15,000.8M |
| 2025-06-19 | 5,703.15 | 5,707.79 | 5,644.80 | 5,660.62 | 17,040.2M |
| 2025-06-18 | 5,717.63 | 5,725.70 | 5,680.11 | 5,709.81 | 15,411.3M |
| 2025-06-17 | 5,712.47 | 5,724.66 | 5,698.86 | 5,719.09 | 15,973.9M |
| 2025-06-16 | 5,686.93 | 5,716.81 | 5,683.88 | 5,714.62 | 18,252.6M |
| 2025-06-13 | 5,725.32 | 5,729.85 | 5,684.88 | 5,694.29 | 23,697.8M |
| 2025-06-12 | 5,718.99 | 5,737.24 | 5,697.30 | 5,729.53 | 17,596.3M |
| 2025-06-11 | 5,688.24 | 5,741.65 | 5,688.24 | 5,725.06 | 18,778.7M |
| 2025-06-10 | 5,697.91 | 5,730.17 | 5,661.43 | 5,685.85 | 19,670.7M |
| 2025-06-09 | 5,683.26 | 5,697.66 | 5,672.44 | 5,694.79 | 17,970.8M |
| 2025-06-06 | 5,674.83 | 5,697.03 | 5,668.28 | 5,677.62 | 15,433.9M |
| 2025-06-05 | 5,684.42 | 5,695.29 | 5,662.74 | 5,672.86 | 16,167.9M |
| 2025-06-04 | 5,664.57 | 5,688.26 | 5,664.50 | 5,681.33 | 15,532.1M |
| 2025-06-03 | 5,622.05 | 5,675.10 | 5,613.18 | 5,662.28 | 17,920.7M |
| 2025-05-30 | 5,630.62 | 5,648.66 | 5,607.46 | 5,629.68 | 14,959.1M |
| 2025-05-29 | 5,615.04 | 5,649.06 | 5,607.12 | 5,634.66 | 14,903.1M |
| 2025-05-28 | 5,622.18 | 5,633.22 | 5,602.32 | 5,613.66 | 12,736.5M |
| 2025-05-27 | 5,627.89 | 5,643.72 | 5,607.66 | 5,620.51 | 13,608.5M |
| 2025-05-26 | 5,633.36 | 5,659.54 | 5,613.98 | 5,625.78 | 14,461.9M |
| 2025-05-23 | 5,691.09 | 5,714.99 | 5,639.07 | 5,639.07 | 16,122.9M |
| 2025-05-22 | 5,684.55 | 5,700.67 | 5,670.54 | 5,694.60 | 15,300.8M |
| 2025-05-21 | 5,674.82 | 5,710.92 | 5,674.82 | 5,691.91 | 16,189.0M |
| 2025-05-20 | 5,667.70 | 5,690.61 | 5,658.44 | 5,674.34 | 15,534.4M |
| 2025-05-19 | 5,659.99 | 5,671.59 | 5,656.01 | 5,659.56 | 15,917.0M |
| 2025-05-16 | 5,688.26 | 5,697.46 | 5,638.48 | 5,660.26 | 16,928.1M |
| 2025-05-15 | 5,720.93 | 5,740.84 | 5,692.60 | 5,696.08 | 19,576.3M |
| 2025-05-14 | 5,656.91 | 5,743.37 | 5,645.90 | 5,730.88 | 22,292.2M |
| 2025-05-13 | 5,654.41 | 5,665.31 | 5,633.81 | 5,662.20 | 18,953.7M |
| 2025-05-12 | 5,603.37 | 5,637.06 | 5,588.67 | 5,629.01 | 18,830.2M |
| 2025-05-09 | 5,581.62 | 5,598.50 | 5,577.04 | 5,587.64 | 16,486.8M |
| 2025-05-08 | 5,547.65 | 5,601.47 | 5,541.93 | 5,582.67 | 16,870.1M |
| 2025-05-07 | 5,575.15 | 5,578.33 | 5,535.15 | 5,563.79 | 21,842.9M |
| 2025-05-06 | 5,498.79 | 5,513.75 | 5,475.48 | 5,512.75 | 21,758.7M |
| 2025-04-30 | 5,506.12 | 5,507.36 | 5,471.70 | 5,474.88 | 20,262.4M |
| 2025-04-29 | 5,514.86 | 5,543.13 | 5,506.76 | 5,514.15 | 16,810.3M |
| 2025-04-28 | 5,518.66 | 5,533.98 | 5,497.61 | 5,520.77 | 18,730.4M |
| 2025-04-25 | 5,534.54 | 5,547.12 | 5,516.35 | 5,526.54 | 17,674.9M |
| 2025-04-24 | 5,508.45 | 5,547.65 | 5,508.45 | 5,528.71 | 16,148.9M |
| 2025-04-23 | 5,535.87 | 5,539.36 | 5,504.14 | 5,507.67 | 16,840.6M |
| 2025-04-22 | 5,501.37 | 5,542.07 | 5,500.51 | 5,524.25 | 17,293.1M |
| 2025-04-21 | 5,506.61 | 5,539.87 | 5,499.70 | 5,503.49 | 16,587.5M |
| 2025-04-18 | 5,486.87 | 5,527.82 | 5,484.29 | 5,515.70 | 15,029.3M |
| 2025-04-17 | 5,476.51 | 5,507.84 | 5,460.31 | 5,503.67 | 17,405.9M |
| 2025-04-16 | 5,458.26 | 5,496.37 | 5,429.42 | 5,495.38 | 20,469.7M |
| 2025-04-15 | 5,439.86 | 5,466.13 | 5,423.30 | 5,462.07 | 17,485.2M |
| 2025-04-14 | 5,434.50 | 5,451.10 | 5,425.50 | 5,443.18 | 20,856.4M |
| 2025-04-11 | 5,422.60 | 5,430.50 | 5,388.49 | 5,417.74 | 21,674.9M |
| 2025-04-10 | 5,435.86 | 5,443.26 | 5,381.03 | 5,426.43 | 28,648.8M |
| 2025-04-09 | 5,297.47 | 5,379.47 | 5,236.96 | 5,379.47 | 33,889.4M |
| 2025-04-08 | 5,220.44 | 5,339.31 | 5,220.44 | 5,339.31 | 34,404.4M |
| 2025-04-07 | 5,364.59 | 5,394.11 | 5,120.69 | 5,216.03 | 38,627.2M |
| 2025-04-03 | 5,531.41 | 5,603.14 | 5,531.41 | 5,578.27 | 18,652.4M |
| 2025-04-02 | 5,560.45 | 5,588.21 | 5,558.60 | 5,576.54 | 16,064.6M |
| 2025-04-01 | 5,562.68 | 5,576.59 | 5,552.74 | 5,567.22 | 20,399.0M |
| 2025-03-31 | 5,587.74 | 5,616.09 | 5,543.30 | 5,559.02 | 24,081.4M |
| 2025-03-28 | 5,628.03 | 5,630.17 | 5,585.47 | 5,597.65 | 18,796.6M |
| 2025-03-27 | 5,619.39 | 5,656.13 | 5,605.13 | 5,626.97 | 18,179.8M |
| 2025-03-26 | 5,642.22 | 5,656.02 | 5,621.42 | 5,626.07 | 19,198.8M |
| 2025-03-25 | 5,633.54 | 5,655.56 | 5,623.96 | 5,648.94 | 21,160.3M |
| 2025-03-24 | 5,609.46 | 5,635.43 | 5,596.51 | 5,631.49 | 22,313.8M |
| 2025-03-21 | 5,652.52 | 5,683.05 | 5,594.67 | 5,607.19 | 24,179.7M |
| 2025-03-20 | 5,697.56 | 5,700.39 | 5,655.58 | 5,662.94 | 19,480.0M |
| 2025-03-19 | 5,686.27 | 5,709.48 | 5,670.48 | 5,696.69 | 19,604.9M |
| 2025-03-18 | 5,707.45 | 5,709.97 | 5,683.80 | 5,692.30 | 20,397.9M |
| 2025-03-17 | 5,696.57 | 5,712.37 | 5,686.25 | 5,692.75 | 23,905.2M |
| 2025-03-14 | 5,583.46 | 5,690.91 | 5,583.46 | 5,681.40 | 28,376.9M |
| 2025-03-13 | 5,569.82 | 5,599.48 | 5,553.09 | 5,576.82 | 23,341.8M |
| 2025-03-12 | 5,584.24 | 5,597.29 | 5,559.99 | 5,570.98 | 20,646.2M |
| 2025-03-11 | 5,518.33 | 5,583.80 | 5,517.06 | 5,583.80 | 19,456.5M |
| 2025-03-10 | 5,587.35 | 5,589.03 | 5,536.38 | 5,559.14 | 20,311.2M |
| 2025-03-07 | 5,592.25 | 5,613.18 | 5,579.56 | 5,586.47 | 23,075.2M |
| 2025-03-06 | 5,574.68 | 5,611.42 | 5,553.19 | 5,601.64 | 25,296.4M |
| 2025-03-05 | 5,533.62 | 5,564.19 | 5,515.01 | 5,560.16 | 21,499.8M |
| 2025-03-04 | 5,515.78 | 5,537.84 | 5,504.98 | 5,531.02 | 19,576.5M |
| 2025-03-03 | 5,547.07 | 5,574.49 | 5,519.58 | 5,536.49 | 23,227.8M |
| 2025-02-28 | 5,592.14 | 5,616.78 | 5,533.75 | 5,533.75 | 25,645.9M |
| 2025-02-27 | 5,589.81 | 5,608.13 | 5,562.74 | 5,607.49 | 25,843.3M |
| 2025-02-26 | 5,541.25 | 5,590.23 | 5,541.25 | 5,589.80 | 25,554.7M |
| 2025-02-25 | 5,557.43 | 5,573.00 | 5,521.15 | 5,531.43 | 24,174.0M |
| 2025-02-24 | 5,578.67 | 5,609.12 | 5,565.27 | 5,590.88 | 28,935.8M |
| 2025-02-21 | 5,588.10 | 5,603.86 | 5,548.94 | 5,585.15 | 29,007.7M |
| 2025-02-20 | 5,596.19 | 5,596.59 | 5,565.60 | 5,577.54 | 22,632.1M |
| 2025-02-19 | 5,584.49 | 5,620.81 | 5,579.22 | 5,604.70 | 23,419.5M |
| 2025-02-18 | 5,618.85 | 5,649.20 | 5,578.20 | 5,591.49 | 26,099.8M |
| 2025-02-17 | 5,633.37 | 5,635.72 | 5,593.38 | 5,629.29 | 28,211.0M |
| 2025-02-14 | 5,594.48 | 5,626.00 | 5,573.95 | 5,621.94 | 24,139.7M |
| 2025-02-13 | 5,587.23 | 5,637.00 | 5,583.99 | 5,598.63 | 24,710.6M |
| 2025-02-12 | 5,548.95 | 5,593.11 | 5,537.95 | 5,593.11 | 22,089.3M |
| 2025-02-11 | 5,564.35 | 5,565.86 | 5,532.28 | 5,555.92 | 22,513.5M |
| 2025-02-10 | 5,543.47 | 5,575.81 | 5,538.42 | 5,557.24 | 25,782.3M |
| 2025-02-07 | 5,474.96 | 5,566.47 | 5,460.53 | 5,537.78 | 28,577.0M |
| 2025-02-06 | 5,439.94 | 5,481.49 | 5,422.20 | 5,479.51 | 21,101.0M |
| 2025-02-05 | 5,529.84 | 5,530.42 | 5,428.81 | 5,441.37 | 19,512.9M |
| 2025-01-27 | 5,497.82 | 5,539.52 | 5,497.82 | 5,506.49 | 19,198.1M |
| 2025-01-24 | 5,439.14 | 5,507.43 | 5,427.47 | 5,486.32 | 18,813.4M |
| 2025-01-23 | 5,434.43 | 5,508.82 | 5,434.43 | 5,451.30 | 22,534.3M |
| 2025-01-22 | 5,446.26 | 5,446.33 | 5,377.72 | 5,392.50 | 16,615.2M |
| 2025-01-21 | 5,494.96 | 5,497.85 | 5,447.98 | 5,458.46 | 16,505.9M |
| 2025-01-20 | 5,499.58 | 5,516.94 | 5,468.05 | 5,474.47 | 18,100.9M |
| 2025-01-17 | 5,465.53 | 5,498.45 | 5,439.34 | 5,478.43 | 16,604.1M |
| 2025-01-16 | 5,468.45 | 5,507.48 | 5,448.83 | 5,478.59 | 19,169.3M |
| 2025-01-15 | 5,448.22 | 5,486.21 | 5,440.14 | 5,447.66 | 18,181.7M |
| 2025-01-14 | 5,351.63 | 5,467.58 | 5,344.57 | 5,457.88 | 21,721.8M |
| 2025-01-13 | 5,338.30 | 5,368.53 | 5,313.42 | 5,346.51 | 17,785.1M |
| 2025-01-10 | 5,440.78 | 5,460.82 | 5,370.38 | 5,370.38 | 17,433.4M |
| 2025-01-09 | 5,473.32 | 5,473.32 | 5,431.29 | 5,438.62 | 17,065.8M |
| 2025-01-08 | 5,480.72 | 5,509.44 | 5,409.99 | 5,485.61 | 21,880.5M |
| 2025-01-07 | 5,468.01 | 5,495.20 | 5,437.88 | 5,493.20 | 18,590.1M |
| 2025-01-06 | 5,476.46 | 5,490.30 | 5,416.61 | 5,476.62 | 20,934.2M |
| 2025-01-03 | 5,551.76 | 5,564.51 | 5,463.06 | 5,474.30 | 24,053.4M |
| 2025-01-02 | 5,703.75 | 5,714.99 | 5,513.70 | 5,543.23 | 28,616.1M |