8,999.27
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 | 8,934.39 | 9,010.75 | 8,928.81 | 8,999.27 | 10.0M |
| 2025-09-25 | 8,998.99 | 9,013.21 | 8,951.51 | 8,951.51 | 9.4M |
| 2025-09-24 | 8,917.90 | 8,995.29 | 8,878.12 | 8,995.29 | 12.8M |
| 2025-09-23 | 8,955.85 | 8,964.42 | 8,868.40 | 8,921.35 | 12.5M |
| 2025-09-22 | 8,894.65 | 8,953.82 | 8,891.69 | 8,953.82 | 9.5M |
| 2025-09-19 | 9,001.28 | 9,030.31 | 8,880.66 | 8,880.66 | 15.3M |
| 2025-09-18 | 8,996.79 | 9,035.00 | 8,979.98 | 9,010.34 | 16.5M |
| 2025-09-17 | 9,010.51 | 9,042.27 | 8,976.79 | 9,029.40 | 11.7M |
| 2025-09-16 | 8,947.10 | 9,025.82 | 8,932.53 | 9,025.82 | 9.5M |
| 2025-09-15 | 8,997.76 | 9,001.44 | 8,920.07 | 8,932.42 | 10.8M |
| 2025-09-12 | 9,059.58 | 9,153.62 | 8,996.06 | 9,005.88 | 11.7M |
| 2025-09-11 | 9,022.54 | 9,070.61 | 8,987.94 | 9,052.76 | 13.8M |
| 2025-09-10 | 9,002.63 | 9,039.55 | 8,982.25 | 9,029.40 | 12.2M |
| 2025-09-09 | 8,923.21 | 9,011.74 | 8,899.93 | 9,011.74 | 14.6M |
| 2025-09-08 | 8,892.54 | 8,927.61 | 8,887.95 | 8,921.31 | 14.0M |
| 2025-09-05 | 8,738.04 | 8,896.82 | 8,737.53 | 8,884.24 | 18.7M |
| 2025-09-04 | 8,723.68 | 8,765.91 | 8,698.23 | 8,728.61 | 15.2M |
| 2025-09-03 | 8,722.47 | 8,763.65 | 8,701.06 | 8,707.70 | 20.2M |
| 2025-09-02 | 8,717.13 | 8,746.92 | 8,666.15 | 8,709.90 | 12.6M |
| 2025-09-01 | 8,760.08 | 8,760.08 | 8,681.97 | 8,700.71 | 15.1M |
| 2025-08-29 | 8,744.23 | 8,802.10 | 8,737.57 | 8,757.36 | 16.6M |
| 2025-08-28 | 8,682.58 | 8,741.70 | 8,658.07 | 8,724.64 | 20.3M |
| 2025-08-27 | 8,714.25 | 8,754.16 | 8,662.31 | 8,677.18 | 19.9M |
| 2025-08-26 | 8,788.84 | 8,797.90 | 8,674.34 | 8,702.40 | 34.0M |
| 2025-08-25 | 8,785.54 | 8,813.01 | 8,749.68 | 8,793.75 | 44.4M |
| 2025-08-22 | 8,752.22 | 8,828.05 | 8,739.70 | 8,826.40 | 19.6M |
| 2025-08-21 | 8,809.59 | 8,819.81 | 8,717.08 | 8,733.29 | 25.1M |
| 2025-08-20 | 8,779.30 | 8,828.49 | 8,729.43 | 8,812.41 | 26.4M |
| 2025-08-19 | 8,799.00 | 8,814.59 | 8,741.82 | 8,793.58 | 15.9M |
| 2025-08-18 | 8,753.36 | 8,830.72 | 8,750.49 | 8,798.06 | 18.2M |
| 2025-08-15 | 8,712.48 | 8,745.32 | 8,703.50 | 8,742.46 | 13.1M |
| 2025-08-14 | 8,741.73 | 8,757.42 | 8,698.08 | 8,715.36 | 14.9M |
| 2025-08-13 | 8,851.02 | 8,851.53 | 8,697.86 | 8,719.28 | 26.7M |
| 2025-08-12 | 8,796.60 | 8,837.98 | 8,796.60 | 8,829.05 | 19.2M |
| 2025-08-11 | 8,697.74 | 8,795.64 | 8,686.59 | 8,785.21 | 16.6M |
| 2025-08-08 | 8,705.19 | 8,708.53 | 8,652.08 | 8,690.06 | 11.0M |
| 2025-08-07 | 8,694.39 | 8,715.89 | 8,659.55 | 8,702.63 | 12.7M |
| 2025-08-06 | 8,651.79 | 8,707.55 | 8,637.90 | 8,699.65 | 17.8M |
| 2025-08-05 | 8,627.81 | 8,665.08 | 8,605.50 | 8,648.13 | 12.5M |
| 2025-08-04 | 8,539.88 | 8,616.52 | 8,525.18 | 8,615.47 | 10.0M |
| 2025-08-01 | 8,543.66 | 8,583.88 | 8,531.84 | 8,550.73 | 10.7M |
| 2025-07-31 | 8,684.61 | 8,684.61 | 8,525.07 | 8,525.07 | 20.2M |
| 2025-07-30 | 8,667.29 | 8,712.94 | 8,666.59 | 8,688.05 | 18.5M |
| 2025-07-29 | 8,712.04 | 8,721.29 | 8,647.66 | 8,658.08 | 17.2M |
| 2025-07-28 | 8,677.65 | 8,711.08 | 8,664.76 | 8,696.28 | 33.7M |
| 2025-07-25 | 8,631.71 | 8,648.37 | 8,604.62 | 8,648.37 | 14.4M |
| 2025-07-24 | 8,588.08 | 8,625.36 | 8,577.67 | 8,625.36 | 10.1M |
| 2025-07-23 | 8,566.25 | 8,607.34 | 8,538.48 | 8,594.24 | 17.0M |
| 2025-07-22 | 8,464.35 | 8,543.42 | 8,421.36 | 8,543.42 | 15.0M |
| 2025-07-21 | 8,430.97 | 8,462.71 | 8,417.21 | 8,462.71 | 18.2M |
| 2025-07-18 | 8,393.13 | 8,425.76 | 8,378.32 | 8,401.00 | 9.3M |
| 2025-07-17 | 8,317.02 | 8,388.15 | 8,317.02 | 8,388.15 | 17.3M |
| 2025-07-16 | 8,307.27 | 8,336.06 | 8,293.83 | 8,301.72 | 11.8M |
| 2025-07-15 | 8,307.13 | 8,346.67 | 8,260.19 | 8,299.09 | 11.3M |
| 2025-07-14 | 8,387.27 | 8,416.23 | 8,312.04 | 8,323.71 | 18.2M |
| 2025-07-11 | 8,355.63 | 8,389.88 | 8,312.18 | 8,378.90 | 18.1M |
| 2025-07-10 | 8,325.56 | 8,356.11 | 8,301.05 | 8,356.11 | 17.7M |
| 2025-07-09 | 8,322.78 | 8,347.91 | 8,303.61 | 8,325.56 | 12.8M |
| 2025-07-08 | 8,231.92 | 8,324.93 | 8,229.34 | 8,319.67 | 8.0M |
| 2025-07-07 | 8,270.68 | 8,272.65 | 8,216.99 | 8,237.61 | 7.0M |
| 2025-07-04 | 8,285.00 | 8,290.92 | 8,235.01 | 8,273.28 | 9.7M |
| 2025-07-03 | 8,198.64 | 8,264.98 | 8,198.64 | 8,264.98 | 8.7M |
| 2025-07-02 | 8,176.18 | 8,207.17 | 8,163.02 | 8,193.76 | 11.0M |
| 2025-07-01 | 8,148.91 | 8,166.44 | 8,120.20 | 8,163.07 | 8.1M |
| 2025-06-30 | 8,032.74 | 8,103.09 | 8,017.72 | 8,103.09 | 11.8M |
| 2025-06-27 | 8,018.08 | 8,034.14 | 7,979.99 | 8,033.26 | 7.2M |
| 2025-06-26 | 8,020.65 | 8,054.00 | 8,014.79 | 8,016.36 | 8.5M |
| 2025-06-25 | 7,956.44 | 7,989.52 | 7,927.16 | 7,989.52 | 12.9M |
| 2025-06-24 | 7,831.10 | 7,941.54 | 7,831.10 | 7,940.53 | 9.9M |
| 2025-06-23 | 7,776.40 | 7,816.07 | 7,753.32 | 7,816.07 | 5.7M |
| 2025-06-20 | 7,750.68 | 7,835.88 | 7,750.68 | 7,773.12 | 7.1M |
| 2025-06-19 | 7,762.17 | 7,803.24 | 7,739.44 | 7,752.52 | 7.3M |
| 2025-06-18 | 7,768.66 | 7,833.02 | 7,756.50 | 7,762.31 | 5.4M |
| 2025-06-17 | 7,722.05 | 7,773.21 | 7,709.66 | 7,755.81 | 5.4M |
| 2025-06-16 | 7,740.77 | 7,745.08 | 7,662.84 | 7,714.03 | 9.2M |
| 2025-06-13 | 7,853.88 | 7,853.88 | 7,712.85 | 7,755.81 | 9.0M |
| 2025-06-12 | 7,945.21 | 7,972.08 | 7,842.09 | 7,858.13 | 6.0M |
| 2025-06-11 | 7,908.70 | 7,963.44 | 7,891.50 | 7,945.63 | 4.6M |
| 2025-06-10 | 7,991.93 | 8,009.40 | 7,868.02 | 7,890.28 | 10.4M |
| 2025-06-09 | 8,060.26 | 8,071.53 | 7,977.29 | 7,990.70 | 9.2M |
| 2025-06-06 | 8,048.14 | 8,064.15 | 8,036.85 | 8,053.44 | 7.6M |
| 2025-06-05 | 8,026.61 | 8,065.24 | 8,026.61 | 8,048.24 | 13.7M |
| 2025-06-04 | 8,008.48 | 8,045.05 | 7,996.56 | 8,015.12 | 12.1M |
| 2025-06-03 | 7,982.87 | 8,008.48 | 7,951.79 | 8,008.48 | 9.4M |
| 2025-05-30 | 8,160.22 | 8,160.22 | 7,961.06 | 7,961.06 | 10.1M |
| 2025-05-29 | 8,103.51 | 8,170.05 | 8,103.51 | 8,170.05 | 10.4M |
| 2025-05-28 | 8,043.10 | 8,118.86 | 8,043.10 | 8,118.86 | 8.7M |
| 2025-05-27 | 8,059.45 | 8,080.13 | 8,028.21 | 8,045.85 | 4.7M |
| 2025-05-26 | 8,113.48 | 8,121.18 | 8,043.80 | 8,058.76 | 7.1M |
| 2025-05-23 | 8,121.01 | 8,137.34 | 8,087.64 | 8,111.48 | 8.8M |
| 2025-05-22 | 8,110.92 | 8,121.65 | 8,086.58 | 8,121.01 | 5.9M |
| 2025-05-21 | 8,074.25 | 8,117.39 | 8,073.64 | 8,117.39 | 7.3M |
| 2025-05-20 | 8,049.18 | 8,077.08 | 8,049.18 | 8,072.22 | 9.4M |
| 2025-05-19 | 8,091.76 | 8,099.28 | 8,001.18 | 8,049.18 | 6.8M |
| 2025-05-16 | 8,084.43 | 8,112.77 | 8,078.14 | 8,112.77 | 6.0M |
| 2025-05-15 | 8,139.12 | 8,146.72 | 8,074.98 | 8,075.26 | 5.8M |
| 2025-05-14 | 8,085.14 | 8,138.10 | 8,080.78 | 8,138.10 | 6.0M |
| 2025-05-13 | 8,105.06 | 8,110.48 | 8,072.02 | 8,091.01 | 7.6M |
| 2025-05-12 | 8,040.00 | 8,078.65 | 8,040.00 | 8,075.28 | 8.5M |
| 2025-05-09 | 8,058.32 | 8,065.21 | 8,023.02 | 8,034.23 | 4.9M |
| 2025-05-08 | 8,035.91 | 8,063.47 | 8,026.00 | 8,058.81 | 5.8M |
| 2025-05-07 | 8,006.31 | 8,077.22 | 8,006.31 | 8,039.17 | 7.9M |
| 2025-05-06 | 7,948.29 | 8,003.64 | 7,933.96 | 8,003.64 | 9.4M |
| 2025-04-30 | 7,947.69 | 7,982.69 | 7,901.83 | 7,942.46 | 13.9M |
| 2025-04-29 | 8,024.05 | 8,024.05 | 7,937.35 | 7,943.65 | 8.0M |
| 2025-04-28 | 8,018.35 | 8,053.69 | 8,012.01 | 8,030.54 | 9.1M |
| 2025-04-25 | 7,972.56 | 8,015.30 | 7,967.02 | 8,013.27 | 7.6M |
| 2025-04-24 | 8,013.69 | 8,021.99 | 7,982.69 | 8,012.17 | 11.5M |
| 2025-04-23 | 8,019.02 | 8,034.67 | 7,999.63 | 8,009.80 | 6.7M |
| 2025-04-22 | 7,975.81 | 8,001.72 | 7,968.39 | 7,985.80 | 6.1M |
| 2025-04-21 | 7,986.08 | 8,013.16 | 7,972.76 | 7,995.46 | 5.2M |
| 2025-04-18 | 8,006.66 | 8,008.54 | 7,962.20 | 7,991.26 | 9.3M |
| 2025-04-17 | 7,975.50 | 7,997.74 | 7,952.56 | 7,985.45 | 5.4M |
| 2025-04-16 | 8,025.49 | 8,025.49 | 7,942.61 | 7,989.00 | 8.1M |
| 2025-04-15 | 8,002.65 | 8,019.14 | 7,965.48 | 8,017.41 | 4.6M |
| 2025-04-14 | 7,921.98 | 7,997.48 | 7,921.98 | 7,997.48 | 8.6M |
| 2025-04-11 | 7,912.09 | 7,923.26 | 7,859.50 | 7,897.27 | 11.7M |
| 2025-04-10 | 7,836.96 | 7,935.58 | 7,836.96 | 7,890.72 | 10.2M |
| 2025-04-09 | 7,732.46 | 7,843.46 | 7,612.53 | 7,812.91 | 13.0M |
| 2025-04-08 | 7,646.21 | 7,789.39 | 7,646.21 | 7,780.50 | 16.5M |
| 2025-04-07 | 7,960.33 | 7,967.99 | 7,572.44 | 7,622.73 | 30.5M |
| 2025-04-03 | 8,214.60 | 8,251.91 | 8,176.60 | 8,205.67 | 5.6M |
| 2025-04-02 | 8,255.16 | 8,283.44 | 8,213.66 | 8,224.46 | 6.6M |
| 2025-04-01 | 8,243.21 | 8,274.99 | 8,235.17 | 8,255.16 | 4.4M |
| 2025-03-31 | 8,297.45 | 8,297.45 | 8,226.90 | 8,243.21 | 8.2M |
| 2025-03-28 | 8,299.80 | 8,330.50 | 8,284.51 | 8,290.89 | 4.3M |
| 2025-03-27 | 8,292.51 | 8,324.09 | 8,278.68 | 8,305.41 | 4.9M |
| 2025-03-26 | 8,266.85 | 8,305.96 | 8,264.91 | 8,303.30 | 5.0M |
| 2025-03-25 | 8,267.54 | 8,277.34 | 8,248.67 | 8,266.85 | 5.3M |
| 2025-03-24 | 8,284.38 | 8,288.82 | 8,218.73 | 8,260.24 | 8.9M |
| 2025-03-21 | 8,319.64 | 8,319.64 | 8,228.66 | 8,286.23 | 11.7M |
| 2025-03-20 | 8,350.82 | 8,355.97 | 8,302.81 | 8,323.04 | 6.9M |
| 2025-03-19 | 8,348.09 | 8,364.95 | 8,324.49 | 8,364.95 | 5.8M |
| 2025-03-18 | 8,363.53 | 8,379.62 | 8,339.69 | 8,357.15 | 7.3M |
| 2025-03-17 | 8,310.04 | 8,364.59 | 8,300.46 | 8,364.59 | 7.6M |
| 2025-03-14 | 8,173.26 | 8,298.45 | 8,165.66 | 8,298.45 | 7.0M |
| 2025-03-13 | 8,135.83 | 8,166.41 | 8,123.25 | 8,166.15 | 6.7M |
| 2025-03-12 | 8,085.29 | 8,152.26 | 8,085.29 | 8,137.74 | 6.4M |
| 2025-03-11 | 8,048.22 | 8,102.14 | 8,029.23 | 8,102.14 | 9.4M |
| 2025-03-10 | 8,138.14 | 8,164.93 | 8,051.29 | 8,130.93 | 10.0M |
| 2025-03-07 | 8,175.29 | 8,202.58 | 8,136.24 | 8,139.50 | 9.1M |
| 2025-03-06 | 8,163.86 | 8,188.77 | 8,140.73 | 8,185.36 | 8.8M |
| 2025-03-05 | 8,105.34 | 8,168.26 | 8,078.61 | 8,168.26 | 5.9M |
| 2025-03-04 | 8,100.13 | 8,105.34 | 8,055.94 | 8,105.34 | 5.6M |
| 2025-03-03 | 8,045.37 | 8,136.99 | 8,045.37 | 8,100.43 | 7.1M |
| 2025-02-28 | 8,172.31 | 8,180.03 | 8,019.90 | 8,019.90 | 10.3M |
| 2025-02-27 | 8,174.78 | 8,218.41 | 8,134.25 | 8,178.08 | 8.7M |
| 2025-02-26 | 8,160.86 | 8,197.31 | 8,155.78 | 8,189.14 | 8.1M |
| 2025-02-25 | 8,160.59 | 8,200.65 | 8,111.72 | 8,162.11 | 8.4M |
| 2025-02-24 | 8,158.78 | 8,201.58 | 8,144.34 | 8,180.24 | 12.3M |
| 2025-02-21 | 8,134.20 | 8,172.79 | 8,126.01 | 8,172.79 | 17.2M |
| 2025-02-20 | 8,135.72 | 8,151.19 | 8,098.70 | 8,143.83 | 7.9M |
| 2025-02-19 | 8,080.40 | 8,139.70 | 8,066.32 | 8,139.70 | 6.9M |
| 2025-02-18 | 8,132.38 | 8,146.07 | 8,039.98 | 8,086.73 | 11.7M |
| 2025-02-17 | 8,123.97 | 8,173.84 | 8,107.27 | 8,143.21 | 14.2M |
| 2025-02-14 | 8,029.88 | 8,129.00 | 8,007.32 | 8,129.00 | 25.0M |
| 2025-02-13 | 7,954.63 | 8,023.22 | 7,954.63 | 8,023.22 | 10.2M |
| 2025-02-12 | 7,920.32 | 7,952.51 | 7,885.30 | 7,951.37 | 9.0M |
| 2025-02-11 | 7,954.62 | 7,973.26 | 7,889.02 | 7,920.32 | 8.7M |
| 2025-02-10 | 8,006.75 | 8,006.75 | 7,937.50 | 7,945.59 | 22.5M |
| 2025-02-07 | 7,939.97 | 7,979.28 | 7,903.15 | 7,940.04 | 15.3M |
| 2025-02-06 | 7,888.32 | 7,936.10 | 7,861.93 | 7,936.10 | 14.4M |
| 2025-02-05 | 7,921.73 | 7,958.78 | 7,849.67 | 7,862.21 | 8.1M |
| 2025-01-27 | 7,897.12 | 7,924.60 | 7,875.67 | 7,924.60 | 6.2M |
| 2025-01-24 | 7,841.43 | 7,886.95 | 7,832.43 | 7,886.10 | 6.8M |
| 2025-01-23 | 7,845.36 | 7,901.14 | 7,826.63 | 7,850.33 | 7.0M |
| 2025-01-22 | 7,818.03 | 7,846.84 | 7,784.08 | 7,819.02 | 6.4M |
| 2025-01-21 | 7,803.76 | 7,818.08 | 7,763.82 | 7,815.02 | 10.2M |
| 2025-01-20 | 7,789.00 | 7,833.20 | 7,777.15 | 7,800.70 | 15.0M |
| 2025-01-17 | 7,823.24 | 7,848.79 | 7,815.92 | 7,816.02 | 4.3M |
| 2025-01-16 | 7,853.81 | 7,900.93 | 7,826.30 | 7,849.47 | 4.8M |
| 2025-01-15 | 7,851.56 | 7,872.92 | 7,820.83 | 7,847.82 | 5.0M |
| 2025-01-14 | 7,696.78 | 7,855.60 | 7,696.78 | 7,855.60 | 8.0M |
| 2025-01-13 | 7,706.37 | 7,750.86 | 7,677.10 | 7,697.07 | 6.0M |
| 2025-01-10 | 7,847.86 | 7,847.86 | 7,761.34 | 7,768.79 | 4.0M |
| 2025-01-09 | 7,810.41 | 7,837.33 | 7,795.34 | 7,833.24 | 3.4M |
| 2025-01-08 | 7,877.06 | 7,885.07 | 7,758.58 | 7,810.41 | 6.7M |
| 2025-01-07 | 7,797.80 | 7,880.22 | 7,797.80 | 7,880.22 | 7.5M |
| 2025-01-06 | 7,853.04 | 7,862.49 | 7,797.24 | 7,822.26 | 3.9M |
| 2025-01-03 | 7,905.68 | 7,928.18 | 7,854.82 | 7,862.18 | 7.5M |
| 2025-01-02 | 7,985.61 | 8,009.86 | 7,881.85 | 7,908.43 | 12.7M |