2,315.02
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 | 2,362.82 | 2,369.22 | 2,313.54 | 2,315.02 | 7,521.4M |
| 2025-09-25 | 2,362.60 | 2,391.42 | 2,346.49 | 2,375.85 | 8,515.5M |
| 2025-09-24 | 2,290.74 | 2,363.67 | 2,278.66 | 2,360.43 | 8,184.7M |
| 2025-09-23 | 2,345.47 | 2,347.19 | 2,262.59 | 2,309.13 | 8,751.0M |
| 2025-09-22 | 2,292.56 | 2,311.88 | 2,278.07 | 2,311.88 | 7,701.6M |
| 2025-09-19 | 2,270.25 | 2,297.74 | 2,261.27 | 2,268.43 | 8,653.8M |
| 2025-09-18 | 2,254.99 | 2,320.60 | 2,235.29 | 2,267.60 | 10,820.5M |
| 2025-09-17 | 2,239.11 | 2,263.48 | 2,223.41 | 2,259.64 | 7,882.8M |
| 2025-09-16 | 2,214.59 | 2,237.63 | 2,202.81 | 2,234.45 | 9,259.5M |
| 2025-09-15 | 2,204.17 | 2,233.11 | 2,202.41 | 2,217.02 | 8,325.4M |
| 2025-09-12 | 2,214.32 | 2,229.70 | 2,198.75 | 2,200.59 | 8,616.4M |
| 2025-09-11 | 2,135.75 | 2,211.83 | 2,122.83 | 2,211.83 | 9,258.2M |
| 2025-09-10 | 2,111.64 | 2,147.37 | 2,104.02 | 2,136.71 | 7,960.1M |
| 2025-09-09 | 2,141.25 | 2,155.64 | 2,112.31 | 2,123.18 | 8,374.4M |
| 2025-09-08 | 2,126.19 | 2,153.17 | 2,124.77 | 2,152.15 | 8,928.2M |
| 2025-09-05 | 2,032.00 | 2,112.45 | 2,023.62 | 2,111.68 | 8,821.5M |
| 2025-09-04 | 2,098.87 | 2,117.51 | 2,006.07 | 2,033.28 | 9,562.4M |
| 2025-09-03 | 2,125.89 | 2,139.01 | 2,089.45 | 2,098.50 | 9,231.0M |
| 2025-09-02 | 2,180.14 | 2,185.06 | 2,104.52 | 2,121.12 | 10,553.5M |
| 2025-09-01 | 2,178.48 | 2,183.23 | 2,154.52 | 2,183.23 | 9,831.5M |
| 2025-08-29 | 2,152.34 | 2,184.55 | 2,134.02 | 2,174.98 | 10,192.9M |
| 2025-08-28 | 2,093.80 | 2,147.69 | 2,083.30 | 2,147.69 | 11,070.6M |
| 2025-08-27 | 2,124.20 | 2,164.78 | 2,098.81 | 2,098.81 | 12,751.0M |
| 2025-08-26 | 2,085.55 | 2,137.20 | 2,080.35 | 2,121.39 | 9,868.6M |
| 2025-08-25 | 2,072.21 | 2,093.16 | 2,059.58 | 2,087.45 | 9,739.4M |
| 2025-08-22 | 2,001.88 | 2,048.17 | 2,001.58 | 2,048.17 | 8,151.1M |
| 2025-08-21 | 2,011.47 | 2,025.32 | 1,991.94 | 2,008.02 | 8,779.1M |
| 2025-08-20 | 1,974.64 | 2,009.81 | 1,960.30 | 2,009.81 | 9,326.1M |
| 2025-08-19 | 1,987.32 | 1,997.81 | 1,970.35 | 1,981.19 | 8,162.3M |
| 2025-08-18 | 1,958.48 | 2,000.23 | 1,949.98 | 1,986.36 | 8,254.5M |
| 2025-08-15 | 1,918.11 | 1,950.24 | 1,918.07 | 1,947.42 | 6,066.8M |
| 2025-08-14 | 1,941.70 | 1,945.84 | 1,913.66 | 1,924.29 | 6,857.3M |
| 2025-08-13 | 1,916.47 | 1,943.68 | 1,913.31 | 1,939.58 | 6,359.9M |
| 2025-08-12 | 1,907.66 | 1,913.78 | 1,895.95 | 1,913.59 | 5,775.5M |
| 2025-08-11 | 1,876.62 | 1,910.54 | 1,876.62 | 1,906.77 | 6,075.7M |
| 2025-08-08 | 1,868.39 | 1,873.76 | 1,862.74 | 1,865.08 | 4,981.6M |
| 2025-08-07 | 1,878.52 | 1,889.34 | 1,861.90 | 1,872.52 | 5,373.6M |
| 2025-08-06 | 1,858.26 | 1,870.45 | 1,853.85 | 1,870.15 | 4,957.0M |
| 2025-08-05 | 1,855.44 | 1,860.17 | 1,848.93 | 1,859.88 | 4,626.0M |
| 2025-08-04 | 1,829.97 | 1,850.54 | 1,828.11 | 1,850.54 | 4,580.7M |
| 2025-08-01 | 1,846.62 | 1,858.74 | 1,829.16 | 1,844.32 | 5,143.6M |
| 2025-07-31 | 1,876.59 | 1,883.42 | 1,842.90 | 1,849.14 | 6,257.2M |
| 2025-07-30 | 1,881.02 | 1,892.45 | 1,860.80 | 1,874.51 | 5,067.3M |
| 2025-07-29 | 1,874.24 | 1,888.53 | 1,864.46 | 1,888.17 | 4,907.9M |
| 2025-07-28 | 1,868.26 | 1,880.26 | 1,856.21 | 1,879.01 | 5,276.2M |
| 2025-07-25 | 1,864.29 | 1,867.00 | 1,854.52 | 1,864.19 | 5,129.6M |
| 2025-07-24 | 1,839.19 | 1,862.72 | 1,839.19 | 1,862.72 | 4,921.7M |
| 2025-07-23 | 1,844.18 | 1,853.50 | 1,834.86 | 1,837.93 | 5,074.4M |
| 2025-07-22 | 1,840.04 | 1,847.66 | 1,830.85 | 1,846.63 | 5,407.1M |
| 2025-07-21 | 1,831.40 | 1,842.63 | 1,825.56 | 1,842.46 | 5,388.9M |
| 2025-07-18 | 1,835.99 | 1,844.39 | 1,820.71 | 1,829.87 | 5,093.7M |
| 2025-07-17 | 1,791.78 | 1,827.92 | 1,791.78 | 1,827.92 | 5,169.4M |
| 2025-07-16 | 1,796.15 | 1,806.11 | 1,786.86 | 1,789.39 | 5,346.5M |
| 2025-07-15 | 1,776.58 | 1,796.64 | 1,775.30 | 1,796.23 | 5,789.3M |
| 2025-07-14 | 1,777.48 | 1,782.73 | 1,770.34 | 1,775.59 | 4,128.7M |
| 2025-07-11 | 1,769.37 | 1,781.83 | 1,762.29 | 1,774.49 | 4,904.3M |
| 2025-07-10 | 1,768.13 | 1,775.79 | 1,759.07 | 1,770.95 | 4,079.9M |
| 2025-07-09 | 1,775.21 | 1,781.69 | 1,763.76 | 1,768.01 | 3,991.1M |
| 2025-07-08 | 1,744.35 | 1,775.89 | 1,744.35 | 1,774.36 | 4,393.7M |
| 2025-07-07 | 1,758.55 | 1,762.48 | 1,743.69 | 1,745.48 | 3,552.0M |
| 2025-07-04 | 1,765.63 | 1,776.34 | 1,753.01 | 1,760.48 | 4,065.4M |
| 2025-07-03 | 1,740.05 | 1,767.91 | 1,740.05 | 1,765.32 | 4,292.7M |
| 2025-07-02 | 1,753.22 | 1,753.22 | 1,732.68 | 1,737.44 | 4,220.4M |
| 2025-07-01 | 1,750.99 | 1,760.05 | 1,742.19 | 1,757.24 | 4,866.3M |
| 2025-06-30 | 1,736.94 | 1,753.51 | 1,736.94 | 1,753.06 | 5,178.7M |
| 2025-06-27 | 1,722.91 | 1,740.06 | 1,716.33 | 1,731.84 | 4,886.7M |
| 2025-06-26 | 1,733.26 | 1,741.31 | 1,719.73 | 1,720.23 | 4,432.6M |
| 2025-06-25 | 1,717.83 | 1,735.39 | 1,714.43 | 1,734.69 | 4,627.6M |
| 2025-06-24 | 1,692.85 | 1,714.56 | 1,692.85 | 1,712.86 | 4,307.7M |
| 2025-06-23 | 1,663.90 | 1,689.61 | 1,663.32 | 1,687.52 | 3,616.2M |
| 2025-06-20 | 1,683.93 | 1,692.30 | 1,674.19 | 1,675.31 | 3,362.3M |
| 2025-06-19 | 1,699.52 | 1,710.62 | 1,682.51 | 1,687.87 | 3,990.6M |
| 2025-06-18 | 1,683.32 | 1,703.66 | 1,682.51 | 1,701.26 | 3,929.7M |
| 2025-06-17 | 1,687.92 | 1,695.15 | 1,683.53 | 1,687.55 | 4,155.3M |
| 2025-06-16 | 1,673.17 | 1,689.27 | 1,672.32 | 1,686.95 | 3,502.2M |
| 2025-06-13 | 1,687.73 | 1,692.00 | 1,670.00 | 1,677.38 | 4,268.1M |
| 2025-06-12 | 1,694.01 | 1,700.30 | 1,689.32 | 1,694.30 | 3,006.2M |
| 2025-06-11 | 1,687.70 | 1,710.50 | 1,687.70 | 1,698.50 | 2,761.4M |
| 2025-06-10 | 1,700.47 | 1,702.06 | 1,672.01 | 1,686.46 | 3,308.2M |
| 2025-06-09 | 1,698.33 | 1,707.73 | 1,695.30 | 1,701.18 | 3,180.2M |
| 2025-06-06 | 1,701.65 | 1,704.88 | 1,694.43 | 1,697.03 | 2,665.7M |
| 2025-06-05 | 1,690.76 | 1,706.00 | 1,680.01 | 1,702.73 | 3,360.5M |
| 2025-06-04 | 1,672.61 | 1,690.36 | 1,672.61 | 1,688.01 | 3,005.2M |
| 2025-06-03 | 1,656.32 | 1,676.01 | 1,655.83 | 1,669.43 | 3,262.6M |
| 2025-05-30 | 1,679.07 | 1,679.07 | 1,661.79 | 1,664.07 | 2,852.2M |
| 2025-05-29 | 1,659.81 | 1,691.02 | 1,659.81 | 1,688.88 | 3,227.2M |
| 2025-05-28 | 1,669.48 | 1,672.60 | 1,654.97 | 1,657.93 | 2,511.7M |
| 2025-05-27 | 1,680.12 | 1,681.24 | 1,661.56 | 1,669.16 | 2,544.1M |
| 2025-05-26 | 1,688.46 | 1,697.24 | 1,677.19 | 1,685.74 | 2,739.4M |
| 2025-05-23 | 1,701.90 | 1,724.56 | 1,695.12 | 1,695.12 | 3,097.5M |
| 2025-05-22 | 1,710.47 | 1,718.69 | 1,702.57 | 1,703.29 | 2,770.5M |
| 2025-05-21 | 1,708.50 | 1,720.10 | 1,703.96 | 1,715.45 | 2,983.1M |
| 2025-05-20 | 1,696.49 | 1,714.04 | 1,688.34 | 1,711.94 | 3,211.0M |
| 2025-05-19 | 1,697.57 | 1,698.05 | 1,676.69 | 1,696.34 | 2,621.0M |
| 2025-05-16 | 1,684.63 | 1,705.69 | 1,684.63 | 1,698.18 | 2,425.8M |
| 2025-05-15 | 1,716.39 | 1,716.39 | 1,689.36 | 1,690.08 | 3,099.2M |
| 2025-05-14 | 1,713.43 | 1,727.98 | 1,705.59 | 1,720.04 | 3,443.3M |
| 2025-05-13 | 1,745.85 | 1,745.96 | 1,714.61 | 1,716.36 | 3,984.5M |
| 2025-05-12 | 1,710.10 | 1,725.75 | 1,705.34 | 1,725.68 | 3,991.1M |
| 2025-05-09 | 1,706.99 | 1,706.99 | 1,682.39 | 1,691.98 | 3,288.7M |
| 2025-05-08 | 1,688.25 | 1,713.81 | 1,685.75 | 1,709.31 | 3,988.3M |
| 2025-05-07 | 1,718.79 | 1,722.51 | 1,683.28 | 1,693.98 | 4,234.9M |
| 2025-05-06 | 1,673.39 | 1,697.92 | 1,671.94 | 1,697.92 | 4,493.8M |
| 2025-04-30 | 1,649.74 | 1,664.37 | 1,646.33 | 1,659.72 | 4,271.5M |
| 2025-04-29 | 1,644.25 | 1,658.03 | 1,639.00 | 1,649.22 | 3,097.4M |
| 2025-04-28 | 1,661.15 | 1,663.81 | 1,647.01 | 1,647.74 | 3,330.3M |
| 2025-04-25 | 1,656.13 | 1,674.17 | 1,652.66 | 1,662.90 | 3,519.5M |
| 2025-04-24 | 1,666.41 | 1,669.64 | 1,644.14 | 1,650.21 | 3,218.4M |
| 2025-04-23 | 1,673.12 | 1,677.16 | 1,654.72 | 1,664.66 | 3,864.5M |
| 2025-04-22 | 1,649.28 | 1,653.19 | 1,642.07 | 1,645.33 | 3,796.4M |
| 2025-04-21 | 1,622.86 | 1,652.33 | 1,617.14 | 1,651.65 | 3,079.2M |
| 2025-04-18 | 1,615.94 | 1,623.71 | 1,609.41 | 1,621.88 | 2,383.6M |
| 2025-04-17 | 1,612.06 | 1,631.90 | 1,611.59 | 1,618.24 | 2,563.1M |
| 2025-04-16 | 1,634.81 | 1,635.39 | 1,603.10 | 1,622.95 | 3,332.5M |
| 2025-04-15 | 1,655.87 | 1,658.82 | 1,631.97 | 1,642.87 | 2,987.7M |
| 2025-04-14 | 1,675.81 | 1,677.46 | 1,651.31 | 1,655.57 | 4,152.1M |
| 2025-04-11 | 1,600.18 | 1,660.81 | 1,599.51 | 1,645.29 | 4,299.4M |
| 2025-04-10 | 1,617.39 | 1,639.09 | 1,608.86 | 1,613.13 | 5,271.4M |
| 2025-04-09 | 1,515.27 | 1,576.74 | 1,487.33 | 1,568.22 | 5,787.7M |
| 2025-04-08 | 1,553.59 | 1,573.73 | 1,526.40 | 1,547.95 | 5,158.7M |
| 2025-04-07 | 1,622.40 | 1,637.10 | 1,569.65 | 1,580.69 | 3,668.8M |
| 2025-04-03 | 1,740.20 | 1,755.98 | 1,726.38 | 1,731.44 | 3,108.2M |
| 2025-04-02 | 1,768.85 | 1,777.54 | 1,761.38 | 1,766.83 | 2,285.3M |
| 2025-04-01 | 1,779.63 | 1,784.27 | 1,767.68 | 1,770.55 | 2,649.3M |
| 2025-03-31 | 1,786.74 | 1,791.23 | 1,758.49 | 1,775.25 | 3,164.6M |
| 2025-03-28 | 1,809.29 | 1,815.39 | 1,797.09 | 1,797.50 | 2,651.3M |
| 2025-03-27 | 1,798.19 | 1,826.24 | 1,786.98 | 1,810.54 | 3,143.4M |
| 2025-03-26 | 1,795.73 | 1,811.81 | 1,794.41 | 1,802.23 | 2,891.1M |
| 2025-03-25 | 1,812.23 | 1,817.21 | 1,792.75 | 1,797.79 | 3,183.6M |
| 2025-03-24 | 1,809.35 | 1,816.60 | 1,784.43 | 1,810.13 | 3,888.1M |
| 2025-03-21 | 1,841.29 | 1,849.10 | 1,799.68 | 1,805.65 | 4,090.6M |
| 2025-03-20 | 1,865.38 | 1,866.32 | 1,846.99 | 1,849.56 | 3,307.2M |
| 2025-03-19 | 1,871.70 | 1,873.91 | 1,851.92 | 1,865.39 | 3,637.3M |
| 2025-03-18 | 1,877.77 | 1,889.36 | 1,869.73 | 1,878.22 | 3,934.2M |
| 2025-03-17 | 1,875.12 | 1,875.85 | 1,861.57 | 1,867.56 | 4,012.1M |
| 2025-03-14 | 1,825.62 | 1,866.02 | 1,825.45 | 1,866.02 | 4,758.9M |
| 2025-03-13 | 1,845.57 | 1,852.42 | 1,815.22 | 1,826.75 | 5,074.8M |
| 2025-03-12 | 1,853.85 | 1,865.04 | 1,841.68 | 1,847.35 | 5,096.2M |
| 2025-03-11 | 1,823.41 | 1,846.04 | 1,822.48 | 1,844.72 | 4,898.9M |
| 2025-03-10 | 1,854.98 | 1,865.11 | 1,832.89 | 1,848.75 | 5,711.4M |
| 2025-03-07 | 1,855.25 | 1,872.43 | 1,842.70 | 1,851.95 | 7,160.3M |
| 2025-03-06 | 1,834.12 | 1,865.47 | 1,834.07 | 1,861.15 | 6,082.9M |
| 2025-03-05 | 1,811.59 | 1,821.62 | 1,802.47 | 1,819.00 | 4,715.3M |
| 2025-03-04 | 1,781.84 | 1,811.25 | 1,779.63 | 1,809.65 | 4,487.5M |
| 2025-03-03 | 1,819.81 | 1,838.99 | 1,795.46 | 1,807.20 | 5,468.8M |
| 2025-02-28 | 1,865.13 | 1,866.10 | 1,803.15 | 1,809.64 | 5,903.9M |
| 2025-02-27 | 1,901.52 | 1,902.15 | 1,851.40 | 1,878.64 | 6,535.4M |
| 2025-02-26 | 1,885.18 | 1,898.72 | 1,867.61 | 1,892.36 | 6,485.0M |
| 2025-02-25 | 1,871.84 | 1,908.50 | 1,867.18 | 1,882.50 | 7,105.0M |
| 2025-02-24 | 1,908.31 | 1,922.25 | 1,887.59 | 1,899.96 | 8,288.1M |
| 2025-02-21 | 1,866.28 | 1,908.40 | 1,866.28 | 1,904.35 | 8,688.8M |
| 2025-02-20 | 1,849.76 | 1,867.44 | 1,846.33 | 1,860.85 | 7,059.1M |
| 2025-02-19 | 1,811.56 | 1,847.17 | 1,811.43 | 1,846.71 | 6,312.0M |
| 2025-02-18 | 1,841.00 | 1,852.79 | 1,807.37 | 1,815.21 | 6,482.1M |
| 2025-02-17 | 1,837.09 | 1,843.19 | 1,820.16 | 1,836.17 | 6,303.5M |
| 2025-02-14 | 1,798.00 | 1,828.29 | 1,797.30 | 1,825.69 | 6,216.8M |
| 2025-02-13 | 1,826.08 | 1,830.10 | 1,798.17 | 1,798.82 | 6,223.6M |
| 2025-02-12 | 1,793.13 | 1,831.13 | 1,787.96 | 1,830.32 | 5,964.7M |
| 2025-02-11 | 1,811.07 | 1,811.07 | 1,789.01 | 1,795.64 | 6,362.0M |
| 2025-02-10 | 1,796.25 | 1,810.38 | 1,784.73 | 1,806.98 | 6,792.9M |
| 2025-02-07 | 1,767.79 | 1,810.25 | 1,764.49 | 1,791.40 | 7,570.1M |
| 2025-02-06 | 1,693.51 | 1,761.67 | 1,693.51 | 1,761.64 | 6,513.2M |
| 2025-02-05 | 1,701.83 | 1,708.99 | 1,685.77 | 1,698.92 | 5,231.1M |
| 2025-01-27 | 1,704.23 | 1,708.05 | 1,682.19 | 1,682.19 | 3,715.4M |
| 2025-01-24 | 1,671.55 | 1,705.94 | 1,671.28 | 1,704.68 | 4,439.7M |
| 2025-01-23 | 1,711.18 | 1,720.73 | 1,676.31 | 1,676.31 | 4,510.5M |
| 2025-01-22 | 1,697.82 | 1,702.11 | 1,681.40 | 1,694.40 | 4,248.1M |
| 2025-01-21 | 1,697.78 | 1,707.71 | 1,680.13 | 1,705.44 | 4,245.4M |
| 2025-01-20 | 1,681.84 | 1,704.18 | 1,681.84 | 1,688.99 | 4,376.6M |
| 2025-01-17 | 1,648.17 | 1,679.35 | 1,648.17 | 1,667.73 | 4,266.6M |
| 2025-01-16 | 1,660.10 | 1,685.89 | 1,641.18 | 1,657.02 | 5,719.4M |
| 2025-01-15 | 1,668.99 | 1,670.26 | 1,648.27 | 1,651.49 | 3,657.6M |
| 2025-01-14 | 1,614.03 | 1,671.76 | 1,601.59 | 1,669.91 | 4,818.1M |
| 2025-01-13 | 1,595.49 | 1,625.66 | 1,594.34 | 1,609.00 | 4,328.5M |
| 2025-01-10 | 1,634.12 | 1,644.29 | 1,612.48 | 1,612.48 | 5,309.1M |
| 2025-01-09 | 1,625.85 | 1,645.84 | 1,623.95 | 1,638.06 | 4,854.2M |
| 2025-01-08 | 1,634.52 | 1,641.00 | 1,592.69 | 1,629.00 | 4,853.5M |
| 2025-01-07 | 1,611.84 | 1,643.22 | 1,604.70 | 1,643.16 | 3,944.7M |
| 2025-01-06 | 1,615.47 | 1,630.10 | 1,600.04 | 1,611.01 | 3,367.1M |
| 2025-01-03 | 1,647.57 | 1,653.83 | 1,611.70 | 1,613.17 | 4,033.2M |
| 2025-01-02 | 1,701.78 | 1,702.79 | 1,632.97 | 1,646.25 | 4,369.4M |