5,003.38
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 | 4,986.00 | 5,039.82 | 4,985.99 | 5,003.38 | 0.0M |
| 2025-09-25 | 5,100.00 | 5,116.00 | 5,000.00 | 5,116.00 | 0.0M |
| 2025-09-24 | 5,182.79 | 5,182.79 | 5,130.00 | 5,180.00 | 0.0M |
| 2025-09-23 | 5,095.03 | 5,219.99 | 5,095.03 | 5,168.99 | 0.0M |
| 2025-09-22 | 4,930.00 | 5,058.70 | 4,907.01 | 5,035.00 | 0.0M |
| 2025-09-19 | 4,870.00 | 4,880.00 | 4,817.79 | 4,874.01 | 0.0M |
| 2025-09-18 | 4,818.00 | 4,935.00 | 4,818.00 | 4,920.00 | 0.0M |
| 2025-09-17 | 4,799.24 | 4,818.00 | 4,772.50 | 4,818.00 | 0.0M |
| 2025-09-15 | 4,775.00 | 4,834.05 | 4,766.13 | 4,769.00 | 0.0M |
| 2025-09-12 | 4,801.74 | 4,813.00 | 4,786.00 | 4,786.00 | 0.0M |
| 2025-09-11 | 4,820.00 | 4,838.00 | 4,785.00 | 4,785.00 | 0.0M |
| 2025-09-10 | 4,825.00 | 4,903.00 | 4,824.99 | 4,838.88 | 0.0M |
| 2025-09-09 | 4,619.99 | 4,734.99 | 4,619.99 | 4,674.87 | 0.0M |
| 2025-09-08 | 4,573.99 | 4,612.00 | 4,568.03 | 4,608.00 | 0.0M |
| 2025-09-05 | 4,465.00 | 4,564.00 | 4,465.00 | 4,551.77 | 0.0M |
| 2025-09-04 | 4,333.00 | 4,400.00 | 4,333.00 | 4,400.00 | 0.0M |
| 2025-09-03 | 4,293.90 | 4,315.00 | 4,293.90 | 4,300.00 | 0.0M |
| 2025-09-02 | 4,273.00 | 4,283.00 | 4,240.00 | 4,269.82 | 0.0M |
| 2025-08-29 | 4,466.48 | 4,466.48 | 4,300.00 | 4,303.10 | 0.0M |
| 2025-08-28 | 4,448.00 | 4,453.00 | 4,436.00 | 4,452.65 | 0.0M |
| 2025-08-27 | 4,429.03 | 4,464.00 | 4,429.03 | 4,464.00 | 0.0M |
| 2025-08-26 | 4,437.00 | 4,459.99 | 4,420.01 | 4,450.00 | 0.0M |
| 2025-08-25 | 4,390.00 | 4,420.01 | 4,390.00 | 4,400.00 | 0.0M |
| 2025-08-22 | 4,242.00 | 4,368.00 | 4,242.00 | 4,348.00 | 0.0M |
| 2025-08-21 | 4,287.90 | 4,290.41 | 4,260.00 | 4,268.63 | 0.0M |
| 2025-08-20 | 4,208.00 | 4,270.00 | 4,208.00 | 4,265.58 | 0.0M |
| 2025-08-19 | 4,519.69 | 4,519.69 | 4,395.00 | 4,395.00 | 0.0M |
| 2025-08-18 | 4,535.00 | 4,538.99 | 4,519.69 | 4,519.69 | 0.0M |
| 2025-08-15 | 4,480.00 | 4,487.01 | 4,450.02 | 4,487.01 | 0.0M |
| 2025-08-14 | 4,483.00 | 4,524.00 | 4,463.00 | 4,516.00 | 0.0M |
| 2025-08-13 | 4,513.00 | 4,575.00 | 4,493.00 | 4,502.48 | 0.0M |
| 2025-08-12 | 4,518.00 | 4,558.78 | 4,518.00 | 4,527.00 | 0.0M |
| 2025-08-11 | 4,500.00 | 4,574.99 | 4,500.00 | 4,537.96 | 0.0M |
| 2025-08-08 | 4,495.00 | 4,495.00 | 4,452.00 | 4,485.00 | 0.0M |
| 2025-08-07 | 4,516.00 | 4,540.80 | 4,507.00 | 4,507.00 | 0.0M |
| 2025-08-06 | 4,333.81 | 4,333.81 | 4,268.27 | 4,311.91 | 0.0M |
| 2025-08-05 | 4,450.00 | 4,450.00 | 4,345.00 | 4,371.00 | 0.0M |
| 2025-08-04 | 4,475.00 | 4,502.00 | 4,462.00 | 4,500.00 | 0.0M |
| 2025-08-01 | 4,525.99 | 4,525.99 | 4,375.01 | 4,431.01 | 0.0M |
| 2025-07-31 | 4,606.01 | 4,606.01 | 4,535.64 | 4,558.31 | 0.0M |
| 2025-07-30 | 4,594.00 | 4,594.00 | 4,551.00 | 4,572.50 | 0.0M |
| 2025-07-29 | 4,546.00 | 4,583.00 | 4,528.00 | 4,530.00 | 0.0M |
| 2025-07-28 | 4,567.00 | 4,567.00 | 4,520.01 | 4,542.00 | 0.0M |
| 2025-07-25 | 4,514.50 | 4,567.00 | 4,514.50 | 4,555.00 | 0.0M |
| 2025-07-24 | 4,451.11 | 4,481.00 | 4,429.41 | 4,472.00 | 0.0M |
| 2025-07-23 | 4,380.10 | 4,451.11 | 4,380.10 | 4,451.11 | 0.0M |
| 2025-07-22 | 4,413.00 | 4,413.00 | 4,361.59 | 4,380.09 | 0.0M |
| 2025-07-21 | 4,508.00 | 4,522.00 | 4,474.00 | 4,474.00 | 0.0M |
| 2025-07-18 | 4,586.49 | 4,586.49 | 4,471.00 | 4,498.01 | 0.0M |
| 2025-07-17 | 4,630.59 | 4,671.76 | 4,565.00 | 4,614.06 | 0.0M |
| 2025-07-16 | 4,450.00 | 4,494.00 | 4,397.00 | 4,492.52 | 0.0M |
| 2025-07-15 | 4,350.00 | 4,479.00 | 4,350.00 | 4,469.54 | 0.0M |
| 2025-07-14 | 4,298.00 | 4,305.00 | 4,276.49 | 4,305.00 | 0.0M |
| 2025-07-11 | 4,330.00 | 4,349.96 | 4,298.94 | 4,298.94 | 0.0M |
| 2025-07-10 | 4,350.00 | 4,350.00 | 4,266.00 | 4,284.80 | 0.0M |
| 2025-07-09 | 4,266.58 | 4,345.00 | 4,266.58 | 4,337.24 | 0.0M |
| 2025-07-08 | 4,400.00 | 4,400.00 | 4,259.50 | 4,259.50 | 0.0M |
| 2025-07-07 | 4,312.00 | 4,312.00 | 4,250.00 | 4,272.90 | 0.0M |
| 2025-07-04 | 4,130.01 | 4,130.01 | 4,130.01 | 4,130.01 | 0.0M |
| 2025-07-03 | 4,382.00 | 4,420.00 | 4,382.00 | 4,420.00 | 0.0M |
| 2025-07-02 | 4,300.00 | 4,382.70 | 4,300.00 | 4,382.70 | 0.0M |
| 2025-07-01 | 4,265.00 | 4,265.00 | 4,147.00 | 4,220.00 | 0.0M |
| 2025-06-30 | 4,289.99 | 4,294.00 | 4,239.00 | 4,250.00 | 0.0M |
| 2025-06-27 | 4,250.00 | 4,300.01 | 4,250.00 | 4,294.00 | 0.0M |
| 2025-06-26 | 4,224.27 | 4,250.00 | 4,224.27 | 4,235.54 | 0.0M |
| 2025-06-25 | 4,195.00 | 4,227.00 | 4,195.00 | 4,211.68 | 0.0M |
| 2025-06-24 | 4,080.00 | 4,179.97 | 4,080.00 | 4,175.00 | 0.0M |
| 2025-06-23 | 4,000.00 | 4,026.00 | 3,984.00 | 4,016.83 | 0.0M |
| 2025-06-20 | 4,050.00 | 4,062.50 | 4,010.00 | 4,010.00 | 0.0M |
| 2025-06-18 | 4,074.00 | 4,079.99 | 4,074.00 | 4,079.99 | 0.0M |
| 2025-06-17 | 4,075.00 | 4,089.99 | 4,050.00 | 4,088.03 | 0.0M |
| 2025-06-16 | 4,025.00 | 4,118.63 | 4,025.00 | 4,083.11 | 0.0M |
| 2025-06-13 | 4,030.40 | 4,040.00 | 3,990.82 | 3,999.80 | 0.0M |
| 2025-06-12 | 4,012.57 | 4,078.20 | 4,000.03 | 4,078.20 | 0.0M |
| 2025-06-11 | 4,085.00 | 4,115.00 | 4,035.00 | 4,035.65 | 0.0M |
| 2025-06-10 | 4,013.00 | 4,063.00 | 4,013.00 | 4,040.00 | 0.0M |
| 2025-06-09 | 3,945.06 | 3,986.99 | 3,945.06 | 3,948.00 | 0.0M |
| 2025-06-06 | 3,905.00 | 3,940.00 | 3,905.00 | 3,940.00 | 0.0M |
| 2025-06-05 | 3,920.00 | 3,925.00 | 3,890.00 | 3,890.00 | 0.0M |
| 2025-06-04 | 3,870.00 | 3,909.99 | 3,870.00 | 3,900.03 | 0.0M |
| 2025-06-03 | 3,773.00 | 3,806.00 | 3,767.50 | 3,806.00 | 0.0M |
| 2025-06-02 | 3,700.00 | 3,748.50 | 3,700.00 | 3,748.50 | 0.0M |
| 2025-05-30 | 3,765.00 | 3,783.82 | 3,710.00 | 3,759.55 | 0.0M |
| 2025-05-29 | 3,830.00 | 3,830.00 | 3,800.00 | 3,810.00 | 0.0M |
| 2025-05-28 | 3,812.85 | 3,829.87 | 3,779.00 | 3,815.00 | 0.0M |
| 2025-05-27 | 3,745.00 | 3,806.80 | 3,745.00 | 3,806.00 | 0.0M |
| 2025-05-23 | 3,700.00 | 3,705.00 | 3,650.01 | 3,695.36 | 0.0M |
| 2025-05-22 | 3,680.03 | 3,788.51 | 3,680.01 | 3,783.63 | 0.0M |
| 2025-05-21 | 3,708.50 | 3,767.00 | 3,665.41 | 3,710.51 | 0.0M |
| 2025-05-20 | 3,701.00 | 3,735.00 | 3,617.91 | 3,733.00 | 0.0M |
| 2025-05-19 | 3,700.00 | 3,737.77 | 3,694.00 | 3,720.00 | 0.0M |
| 2025-05-16 | 3,801.93 | 3,801.93 | 3,751.01 | 3,791.99 | 0.0M |
| 2025-05-15 | 3,725.49 | 3,775.00 | 3,719.50 | 3,766.00 | 0.0M |
| 2025-05-14 | 3,755.00 | 3,782.00 | 3,755.00 | 3,774.97 | 0.0M |
| 2025-05-13 | 3,695.99 | 3,767.99 | 3,695.99 | 3,755.94 | 0.0M |
| 2025-05-12 | 3,644.40 | 3,696.00 | 3,644.40 | 3,655.02 | 0.0M |
| 2025-05-09 | 3,500.00 | 3,500.00 | 3,440.00 | 3,440.00 | 0.0M |
| 2025-05-08 | 3,425.00 | 3,457.97 | 3,404.99 | 3,425.00 | 0.0M |
| 2025-05-07 | 3,399.66 | 3,440.00 | 3,375.00 | 3,411.65 | 0.0M |
| 2025-05-06 | 3,408.01 | 3,430.01 | 3,374.00 | 3,410.63 | 0.0M |
| 2025-05-05 | 3,506.00 | 3,507.51 | 3,460.00 | 3,478.00 | 0.0M |
| 2025-05-02 | 3,400.01 | 3,540.00 | 3,400.01 | 3,506.40 | 0.0M |
| 2025-04-30 | 3,237.74 | 3,263.00 | 3,200.00 | 3,261.03 | 0.0M |
| 2025-04-29 | 3,238.95 | 3,242.60 | 3,224.03 | 3,226.80 | 0.0M |
| 2025-04-28 | 3,218.68 | 3,218.68 | 3,159.99 | 3,188.00 | 0.0M |
| 2025-04-25 | 3,189.00 | 3,227.00 | 3,177.00 | 3,213.00 | 0.0M |
| 2025-04-24 | 3,088.00 | 3,216.00 | 3,088.00 | 3,199.00 | 0.0M |
| 2025-04-23 | 3,111.00 | 3,125.55 | 3,081.00 | 3,095.00 | 0.0M |
| 2025-04-22 | 2,910.01 | 2,990.00 | 2,910.01 | 2,968.69 | 0.0M |
| 2025-04-21 | 2,900.00 | 2,921.00 | 2,869.00 | 2,921.00 | 0.0M |
| 2025-04-16 | 3,100.00 | 3,100.00 | 2,975.00 | 2,975.00 | 0.0M |
| 2025-04-15 | 3,135.01 | 3,180.00 | 3,135.00 | 3,180.00 | 0.0M |
| 2025-04-14 | 3,200.00 | 3,250.00 | 3,120.00 | 3,131.43 | 0.0M |
| 2025-04-11 | 3,196.44 | 3,203.00 | 3,156.00 | 3,185.97 | 0.0M |
| 2025-04-10 | 3,235.73 | 3,235.73 | 3,020.00 | 3,071.53 | 0.0M |
| 2025-04-09 | 2,931.00 | 3,222.70 | 2,910.00 | 3,219.64 | 0.0M |
| 2025-04-08 | 3,100.00 | 3,100.00 | 2,910.00 | 2,911.81 | 0.0M |
| 2025-04-07 | 2,865.00 | 3,030.00 | 2,850.66 | 3,004.01 | 0.0M |
| 2025-04-04 | 3,154.10 | 3,154.11 | 2,975.00 | 3,060.00 | 0.0M |
| 2025-04-03 | 3,223.00 | 3,223.00 | 3,145.00 | 3,154.10 | 0.0M |
| 2025-04-02 | 3,434.35 | 3,439.00 | 3,424.50 | 3,439.00 | 0.0M |
| 2025-04-01 | 3,384.01 | 3,440.00 | 3,384.01 | 3,412.46 | 0.0M |
| 2025-03-31 | 3,300.00 | 3,379.00 | 3,264.00 | 3,379.00 | 0.0M |
| 2025-03-28 | 3,400.00 | 3,416.00 | 3,352.00 | 3,380.00 | 0.0M |
| 2025-03-27 | 3,467.90 | 3,480.00 | 3,415.00 | 3,429.39 | 0.0M |
| 2025-03-26 | 3,616.01 | 3,616.01 | 3,458.00 | 3,475.76 | 0.0M |
| 2025-03-25 | 3,650.11 | 3,650.11 | 3,616.01 | 3,632.50 | 0.0M |
| 2025-03-24 | 3,645.00 | 3,710.00 | 3,645.00 | 3,655.41 | 0.0M |
| 2025-03-21 | 3,550.00 | 3,580.31 | 3,550.00 | 3,570.00 | 0.0M |
| 2025-03-20 | 3,565.71 | 3,597.64 | 3,560.00 | 3,571.20 | 0.0M |
| 2025-03-19 | 3,457.00 | 3,510.75 | 3,400.24 | 3,503.00 | 0.0M |
| 2025-03-18 | 3,480.00 | 3,480.00 | 3,440.01 | 3,462.00 | 0.0M |
| 2025-03-14 | 3,441.00 | 3,462.80 | 3,433.00 | 3,455.00 | 0.0M |
| 2025-03-13 | 3,576.00 | 3,576.00 | 3,431.90 | 3,442.73 | 0.0M |
| 2025-03-12 | 3,573.31 | 3,589.00 | 3,550.02 | 3,576.83 | 0.0M |
| 2025-03-11 | 3,558.38 | 3,558.38 | 3,449.63 | 3,476.60 | 0.0M |
| 2025-03-10 | 3,533.16 | 3,533.16 | 3,429.00 | 3,475.26 | 0.0M |
| 2025-03-07 | 3,580.00 | 3,600.00 | 3,480.00 | 3,553.99 | 0.0M |
| 2025-03-06 | 3,627.00 | 3,670.01 | 3,576.01 | 3,585.00 | 0.0M |
| 2025-03-05 | 3,700.74 | 3,776.99 | 3,700.00 | 3,748.49 | 0.0M |
| 2025-03-04 | 3,649.00 | 3,784.26 | 3,649.00 | 3,730.15 | 0.0M |
| 2025-03-03 | 3,704.02 | 3,704.02 | 3,555.00 | 3,576.04 | 0.0M |
| 2025-02-28 | 3,657.00 | 3,730.00 | 3,655.00 | 3,688.20 | 0.0M |
| 2025-02-27 | 3,950.00 | 3,950.00 | 3,725.00 | 3,730.57 | 0.0M |
| 2025-02-26 | 3,883.00 | 4,005.96 | 3,883.00 | 3,950.00 | 0.0M |
| 2025-02-25 | 3,941.53 | 3,942.00 | 3,846.25 | 3,874.76 | 0.0M |
| 2025-02-24 | 4,035.00 | 4,035.00 | 3,921.69 | 3,936.27 | 0.0M |
| 2025-02-21 | 4,090.00 | 4,096.00 | 4,005.00 | 4,020.00 | 0.0M |
| 2025-02-20 | 4,050.00 | 4,081.00 | 4,047.77 | 4,059.00 | 0.0M |
| 2025-02-19 | 4,110.00 | 4,110.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2025-02-18 | 4,140.00 | 4,229.98 | 4,074.61 | 4,103.87 | 0.0M |
| 2025-02-17 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 0.0M |
| 2025-02-14 | 4,060.00 | 4,140.00 | 4,030.01 | 4,140.00 | 0.0M |
| 2025-02-13 | 4,145.00 | 4,145.83 | 4,108.00 | 4,111.58 | 0.0M |
| 2025-02-12 | 4,225.00 | 4,230.00 | 4,205.00 | 4,225.25 | 0.0M |
| 2025-02-11 | 4,259.99 | 4,304.65 | 4,259.99 | 4,304.65 | 0.0M |
| 2025-02-10 | 4,299.98 | 4,300.00 | 4,268.00 | 4,269.94 | 0.0M |
| 2025-02-07 | 4,284.02 | 4,284.02 | 4,232.63 | 4,232.63 | 0.0M |
| 2025-02-06 | 4,273.82 | 4,293.00 | 4,270.00 | 4,271.00 | 0.0M |
| 2025-02-05 | 4,207.77 | 4,310.00 | 4,207.77 | 4,295.30 | 0.0M |
| 2025-02-04 | 4,204.70 | 4,204.70 | 4,140.00 | 4,188.00 | 0.0M |
| 2025-01-31 | 4,377.00 | 4,419.97 | 4,327.25 | 4,327.25 | 0.0M |
| 2025-01-30 | 4,280.00 | 4,300.00 | 4,225.99 | 4,300.00 | 0.0M |
| 2025-01-29 | 4,253.50 | 4,253.50 | 4,113.00 | 4,120.80 | 0.0M |
| 2025-01-28 | 4,000.75 | 4,154.98 | 3,990.00 | 4,154.00 | 0.0M |
| 2025-01-27 | 4,090.20 | 4,180.00 | 3,890.01 | 3,953.42 | 0.0M |
| 2025-01-24 | 4,570.00 | 4,570.00 | 4,489.99 | 4,494.00 | 0.0M |
| 2025-01-23 | 4,499.00 | 4,585.00 | 4,499.00 | 4,545.99 | 0.0M |
| 2025-01-22 | 4,540.00 | 4,617.71 | 4,540.00 | 4,573.09 | 0.0M |
| 2025-01-21 | 4,506.38 | 4,536.00 | 4,497.12 | 4,515.00 | 0.0M |
| 2025-01-17 | 4,500.00 | 4,500.00 | 4,410.00 | 4,410.00 | 0.0M |
| 2025-01-16 | 4,500.00 | 4,575.35 | 4,451.00 | 4,500.00 | 0.0M |
| 2025-01-15 | 4,140.00 | 4,232.56 | 4,140.00 | 4,231.73 | 0.0M |
| 2025-01-14 | 4,205.00 | 4,205.00 | 4,080.00 | 4,140.95 | 0.0M |
| 2025-01-13 | 4,206.00 | 4,230.00 | 4,160.00 | 4,180.00 | 0.0M |
| 2025-01-10 | 4,240.00 | 4,332.00 | 4,200.00 | 4,327.00 | 0.0M |
| 2025-01-09 | 4,200.47 | 4,301.50 | 4,200.47 | 4,301.50 | 0.0M |
| 2025-01-08 | 4,210.02 | 4,240.81 | 4,210.02 | 4,230.00 | 0.0M |
| 2025-01-07 | 4,492.84 | 4,492.84 | 4,275.04 | 4,313.33 | 0.0M |
| 2025-01-06 | 4,500.00 | 4,502.00 | 4,368.84 | 4,465.01 | 0.0M |
| 2025-01-03 | 4,223.03 | 4,333.33 | 4,150.01 | 4,300.06 | 0.0M |
| 2025-01-02 | 4,187.36 | 4,195.00 | 4,130.00 | 4,130.00 | 0.0M |