3,223.00
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 | 3,150.00 | 3,233.00 | 3,092.00 | 3,223.00 | 1.7M |
| 2025-09-25 | 3,076.00 | 3,085.00 | 3,048.00 | 3,080.00 | 0.9M |
| 2025-09-24 | 3,089.00 | 3,106.00 | 3,037.00 | 3,047.00 | 1.1M |
| 2025-09-22 | 3,030.00 | 3,099.00 | 3,029.00 | 3,084.00 | 0.7M |
| 2025-09-19 | 3,050.00 | 3,079.00 | 3,011.00 | 3,040.00 | 2.1M |
| 2025-09-18 | 3,020.00 | 3,042.00 | 2,978.00 | 3,015.00 | 0.8M |
| 2025-09-17 | 2,979.00 | 3,018.00 | 2,948.50 | 2,993.00 | 1.0M |
| 2025-09-16 | 2,961.00 | 3,012.00 | 2,952.50 | 2,986.50 | 0.6M |
| 2025-09-12 | 2,951.00 | 2,956.00 | 2,924.50 | 2,949.00 | 0.8M |
| 2025-09-11 | 2,991.00 | 3,011.00 | 2,936.00 | 2,937.00 | 0.5M |
| 2025-09-10 | 2,927.00 | 2,992.00 | 2,917.00 | 2,992.00 | 0.6M |
| 2025-09-09 | 2,914.00 | 2,943.50 | 2,903.50 | 2,927.00 | 0.6M |
| 2025-09-08 | 2,903.50 | 2,912.00 | 2,883.00 | 2,907.50 | 0.6M |
| 2025-09-05 | 2,895.00 | 2,916.50 | 2,880.00 | 2,903.00 | 0.7M |
| 2025-09-04 | 2,870.00 | 2,907.00 | 2,853.00 | 2,872.50 | 0.9M |
| 2025-09-03 | 2,959.00 | 2,960.00 | 2,847.00 | 2,878.50 | 0.8M |
| 2025-09-02 | 2,927.00 | 2,975.50 | 2,907.00 | 2,960.00 | 0.4M |
| 2025-09-01 | 2,936.50 | 2,965.50 | 2,902.50 | 2,910.50 | 0.4M |
| 2025-08-29 | 2,931.00 | 2,967.50 | 2,928.00 | 2,936.50 | 0.5M |
| 2025-08-28 | 2,899.50 | 2,952.00 | 2,897.00 | 2,942.00 | 0.6M |
| 2025-08-27 | 2,916.00 | 2,923.00 | 2,892.50 | 2,898.50 | 0.4M |
| 2025-08-26 | 2,940.50 | 2,944.50 | 2,893.00 | 2,906.50 | 0.6M |
| 2025-08-25 | 2,980.00 | 3,022.00 | 2,932.50 | 2,940.00 | 0.6M |
| 2025-08-22 | 2,898.50 | 2,945.00 | 2,887.50 | 2,938.50 | 0.5M |
| 2025-08-21 | 2,898.50 | 2,905.00 | 2,866.00 | 2,873.50 | 0.4M |
| 2025-08-20 | 2,870.00 | 2,920.00 | 2,863.50 | 2,887.50 | 0.7M |
| 2025-08-19 | 2,875.50 | 2,895.00 | 2,842.00 | 2,863.00 | 0.6M |
| 2025-08-18 | 2,896.50 | 2,916.50 | 2,860.00 | 2,870.00 | 0.7M |
| 2025-08-15 | 2,850.00 | 2,922.50 | 2,840.00 | 2,914.50 | 1.0M |
| 2025-08-14 | 2,800.50 | 2,827.00 | 2,785.00 | 2,827.00 | 0.6M |
| 2025-08-13 | 2,839.00 | 2,855.00 | 2,808.50 | 2,821.50 | 0.7M |
| 2025-08-12 | 2,830.00 | 2,845.50 | 2,804.00 | 2,839.00 | 0.9M |
| 2025-08-08 | 2,764.00 | 2,817.00 | 2,755.50 | 2,792.50 | 0.8M |
| 2025-08-07 | 2,734.00 | 2,794.00 | 2,734.00 | 2,759.00 | 0.7M |
| 2025-08-06 | 2,724.00 | 2,747.50 | 2,714.00 | 2,734.00 | 0.8M |
| 2025-08-05 | 2,690.00 | 2,753.50 | 2,676.00 | 2,728.00 | 0.9M |
| 2025-08-04 | 2,638.00 | 2,676.50 | 2,624.50 | 2,675.00 | 1.0M |
| 2025-08-01 | 2,693.00 | 2,715.00 | 2,666.00 | 2,706.00 | 0.9M |
| 2025-07-31 | 2,713.00 | 2,752.00 | 2,712.00 | 2,743.00 | 0.9M |
| 2025-07-30 | 2,692.50 | 2,721.50 | 2,682.50 | 2,710.00 | 0.9M |
| 2025-07-29 | 2,702.00 | 2,722.00 | 2,696.50 | 2,709.50 | 0.8M |
| 2025-07-28 | 2,817.50 | 2,820.00 | 2,731.00 | 2,731.00 | 0.8M |
| 2025-07-25 | 2,829.00 | 2,850.50 | 2,815.00 | 2,837.50 | 1.0M |
| 2025-07-24 | 2,800.00 | 2,849.00 | 2,791.50 | 2,819.50 | 1.1M |
| 2025-07-23 | 2,733.50 | 2,779.00 | 2,712.00 | 2,756.50 | 1.1M |
| 2025-07-22 | 2,720.00 | 2,720.00 | 2,673.50 | 2,689.50 | 0.6M |
| 2025-07-18 | 2,708.00 | 2,727.00 | 2,706.50 | 2,715.50 | 0.5M |
| 2025-07-17 | 2,690.50 | 2,710.00 | 2,682.50 | 2,703.00 | 0.7M |
| 2025-07-16 | 2,705.00 | 2,720.50 | 2,686.00 | 2,699.00 | 0.7M |
| 2025-07-15 | 2,734.50 | 2,764.50 | 2,700.50 | 2,712.50 | 0.6M |
| 2025-07-14 | 2,723.00 | 2,731.50 | 2,705.50 | 2,719.00 | 0.6M |
| 2025-07-11 | 2,698.00 | 2,749.50 | 2,696.50 | 2,721.50 | 0.7M |
| 2025-07-10 | 2,700.00 | 2,701.50 | 2,658.00 | 2,682.50 | 0.8M |
| 2025-07-09 | 2,657.50 | 2,712.00 | 2,649.50 | 2,698.50 | 0.9M |
| 2025-07-08 | 2,622.00 | 2,669.50 | 2,620.00 | 2,660.50 | 0.9M |
| 2025-07-07 | 2,621.50 | 2,641.50 | 2,609.00 | 2,639.50 | 0.6M |
| 2025-07-04 | 2,631.00 | 2,662.50 | 2,626.50 | 2,645.50 | 0.7M |
| 2025-07-03 | 2,613.50 | 2,651.50 | 2,612.50 | 2,622.00 | 1.1M |
| 2025-07-02 | 2,556.50 | 2,598.00 | 2,556.50 | 2,596.50 | 0.7M |
| 2025-07-01 | 2,563.00 | 2,589.00 | 2,549.00 | 2,580.00 | 0.7M |
| 2025-06-30 | 2,569.00 | 2,592.50 | 2,562.50 | 2,582.00 | 0.8M |
| 2025-06-27 | 2,565.50 | 2,594.50 | 2,554.50 | 2,562.00 | 1.0M |
| 2025-06-26 | 2,565.00 | 2,575.00 | 2,559.00 | 2,569.00 | 0.8M |
| 2025-06-25 | 2,560.00 | 2,572.50 | 2,546.50 | 2,565.00 | 0.7M |
| 2025-06-24 | 2,584.00 | 2,594.50 | 2,557.50 | 2,560.00 | 0.7M |
| 2025-06-23 | 2,570.00 | 2,588.50 | 2,554.50 | 2,568.50 | 0.9M |
| 2025-06-20 | 2,588.00 | 2,605.50 | 2,573.00 | 2,588.00 | 3.7M |
| 2025-06-19 | 2,555.00 | 2,594.00 | 2,532.50 | 2,588.00 | 1.5M |
| 2025-06-18 | 2,460.00 | 2,523.50 | 2,460.00 | 2,512.00 | 1.2M |
| 2025-06-17 | 2,490.00 | 2,493.00 | 2,462.00 | 2,475.00 | 0.7M |
| 2025-06-16 | 2,453.00 | 2,485.00 | 2,438.50 | 2,453.00 | 0.7M |
| 2025-06-13 | 2,430.00 | 2,434.50 | 2,405.00 | 2,432.00 | 0.9M |
| 2025-06-12 | 2,424.00 | 2,435.00 | 2,413.00 | 2,425.50 | 0.5M |
| 2025-06-11 | 2,428.00 | 2,433.50 | 2,404.00 | 2,426.50 | 0.5M |
| 2025-06-10 | 2,445.00 | 2,453.00 | 2,421.00 | 2,428.50 | 0.7M |
| 2025-06-09 | 2,430.00 | 2,440.00 | 2,423.00 | 2,440.00 | 0.5M |
| 2025-06-06 | 2,422.00 | 2,436.00 | 2,418.50 | 2,423.00 | 0.5M |
| 2025-06-05 | 2,412.00 | 2,430.00 | 2,398.50 | 2,422.00 | 0.6M |
| 2025-06-04 | 2,455.00 | 2,467.00 | 2,441.00 | 2,444.50 | 0.6M |
| 2025-06-03 | 2,450.00 | 2,458.00 | 2,418.00 | 2,445.00 | 0.7M |
| 2025-06-02 | 2,410.00 | 2,450.00 | 2,410.00 | 2,449.00 | 0.6M |
| 2025-05-30 | 2,390.50 | 2,425.00 | 2,379.00 | 2,414.00 | 1.1M |
| 2025-05-29 | 2,425.00 | 2,438.50 | 2,411.00 | 2,416.00 | 1.2M |
| 2025-05-28 | 2,435.00 | 2,443.00 | 2,411.50 | 2,425.00 | 0.9M |
| 2025-05-27 | 2,425.00 | 2,447.00 | 2,416.00 | 2,441.00 | 0.4M |
| 2025-05-26 | 2,470.00 | 2,481.50 | 2,429.50 | 2,440.00 | 0.6M |
| 2025-05-23 | 2,483.50 | 2,496.00 | 2,465.50 | 2,467.50 | 0.6M |
| 2025-05-22 | 2,440.00 | 2,475.00 | 2,433.50 | 2,457.50 | 0.7M |
| 2025-05-21 | 2,452.50 | 2,492.50 | 2,450.00 | 2,473.50 | 0.8M |
| 2025-05-20 | 2,419.50 | 2,438.00 | 2,405.00 | 2,422.50 | 0.9M |
| 2025-05-19 | 2,379.50 | 2,398.50 | 2,345.50 | 2,396.50 | 1.6M |
| 2025-05-16 | 2,480.50 | 2,480.50 | 2,387.50 | 2,418.00 | 2.0M |
| 2025-05-15 | 2,537.50 | 2,538.50 | 2,472.00 | 2,491.50 | 1.5M |
| 2025-05-14 | 2,530.00 | 2,566.50 | 2,501.50 | 2,555.50 | 1.0M |
| 2025-05-13 | 2,584.00 | 2,614.00 | 2,524.50 | 2,533.00 | 1.6M |
| 2025-05-12 | 2,499.50 | 2,538.50 | 2,479.00 | 2,504.00 | 1.5M |
| 2025-05-09 | 2,455.00 | 2,522.50 | 2,438.50 | 2,494.00 | 2.0M |
| 2025-05-08 | 2,372.00 | 2,416.50 | 2,345.50 | 2,406.50 | 2.1M |
| 2025-05-07 | 2,273.00 | 2,348.00 | 2,273.00 | 2,334.50 | 1.3M |
| 2025-05-02 | 2,328.00 | 2,363.00 | 2,264.00 | 2,268.00 | 2.0M |
| 2025-05-01 | 2,423.00 | 2,437.00 | 2,335.50 | 2,337.00 | 1.7M |
| 2025-04-30 | 2,424.00 | 2,441.00 | 2,397.50 | 2,441.00 | 1.7M |
| 2025-04-28 | 2,400.00 | 2,439.00 | 2,395.50 | 2,418.00 | 1.1M |
| 2025-04-25 | 2,391.50 | 2,412.00 | 2,376.50 | 2,396.00 | 1.3M |
| 2025-04-24 | 2,400.00 | 2,420.00 | 2,355.50 | 2,370.00 | 1.5M |
| 2025-04-23 | 2,318.50 | 2,357.00 | 2,284.00 | 2,350.50 | 2.5M |
| 2025-04-22 | 2,201.50 | 2,218.50 | 2,182.50 | 2,218.50 | 0.7M |
| 2025-04-21 | 2,199.00 | 2,212.50 | 2,176.00 | 2,188.50 | 0.8M |
| 2025-04-18 | 2,182.50 | 2,231.50 | 2,182.50 | 2,218.00 | 1.0M |
| 2025-04-17 | 2,080.50 | 2,169.00 | 2,073.00 | 2,157.50 | 1.4M |
| 2025-04-16 | 2,073.00 | 2,149.00 | 2,059.50 | 2,084.00 | 2.5M |
| 2025-04-15 | 2,024.00 | 2,043.50 | 2,022.00 | 2,023.00 | 0.5M |
| 2025-04-14 | 1,999.50 | 2,038.00 | 1,988.50 | 2,017.50 | 0.6M |
| 2025-04-11 | 2,016.50 | 2,017.00 | 1,945.00 | 1,988.50 | 1.2M |
| 2025-04-10 | 2,095.00 | 2,095.00 | 2,033.50 | 2,066.50 | 1.2M |
| 2025-04-09 | 1,932.00 | 1,963.00 | 1,872.00 | 1,895.00 | 1.8M |
| 2025-04-08 | 1,920.50 | 2,024.00 | 1,920.00 | 1,972.00 | 1.7M |
| 2025-04-07 | 1,832.00 | 1,897.50 | 1,788.50 | 1,829.50 | 2.8M |
| 2025-04-04 | 2,093.00 | 2,108.50 | 1,961.00 | 2,032.00 | 3.0M |
| 2025-04-03 | 2,161.00 | 2,209.00 | 2,143.00 | 2,172.50 | 2.4M |
| 2025-04-02 | 2,264.50 | 2,271.00 | 2,225.50 | 2,261.00 | 0.9M |
| 2025-04-01 | 2,309.00 | 2,327.00 | 2,249.50 | 2,258.50 | 1.3M |
| 2025-03-31 | 2,290.00 | 2,307.50 | 2,240.00 | 2,275.50 | 1.4M |
| 2025-03-28 | 2,425.00 | 2,434.50 | 2,363.00 | 2,370.00 | 1.4M |
| 2025-03-27 | 2,375.50 | 2,452.50 | 2,372.00 | 2,451.00 | 2.0M |
| 2025-03-26 | 2,379.00 | 2,396.00 | 2,343.50 | 2,383.00 | 1.0M |
| 2025-03-25 | 2,398.50 | 2,407.50 | 2,340.50 | 2,359.00 | 1.0M |
| 2025-03-24 | 2,420.00 | 2,422.00 | 2,386.50 | 2,412.50 | 1.1M |
| 2025-03-21 | 2,351.00 | 2,428.00 | 2,351.00 | 2,428.00 | 1.7M |
| 2025-03-19 | 2,365.00 | 2,374.00 | 2,341.00 | 2,350.00 | 1.2M |
| 2025-03-18 | 2,375.00 | 2,384.00 | 2,350.00 | 2,378.00 | 1.3M |
| 2025-03-17 | 2,380.00 | 2,395.00 | 2,360.50 | 2,365.50 | 1.2M |
| 2025-03-14 | 2,300.00 | 2,364.00 | 2,293.50 | 2,356.50 | 1.9M |
| 2025-03-13 | 2,280.00 | 2,323.00 | 2,271.50 | 2,292.50 | 1.6M |
| 2025-03-12 | 2,214.00 | 2,267.50 | 2,210.50 | 2,264.50 | 1.5M |
| 2025-03-11 | 2,180.50 | 2,205.50 | 2,140.00 | 2,205.50 | 1.6M |
| 2025-03-10 | 2,240.00 | 2,240.00 | 2,181.00 | 2,207.00 | 1.4M |
| 2025-03-07 | 2,222.00 | 2,240.00 | 2,197.00 | 2,240.00 | 1.4M |
| 2025-03-06 | 2,198.00 | 2,230.50 | 2,186.00 | 2,230.50 | 1.5M |
| 2025-03-05 | 2,200.00 | 2,235.00 | 2,186.50 | 2,193.50 | 2.2M |
| 2025-03-04 | 2,189.00 | 2,219.50 | 2,166.00 | 2,195.50 | 1.6M |
| 2025-03-03 | 2,180.00 | 2,198.50 | 2,155.00 | 2,191.00 | 1.9M |
| 2025-02-28 | 2,170.00 | 2,186.00 | 2,143.50 | 2,162.00 | 2.5M |
| 2025-02-27 | 2,180.50 | 2,203.00 | 2,161.50 | 2,187.50 | 2.7M |
| 2025-02-26 | 2,111.00 | 2,177.00 | 2,111.00 | 2,168.50 | 11.7M |
| 2025-02-25 | 2,136.00 | 2,153.50 | 2,114.50 | 2,129.50 | 2.0M |
| 2025-02-21 | 2,125.00 | 2,182.00 | 2,125.00 | 2,157.50 | 2.3M |
| 2025-02-20 | 2,160.50 | 2,172.00 | 2,111.00 | 2,133.50 | 2.9M |
| 2025-02-19 | 2,180.00 | 2,242.50 | 2,170.50 | 2,179.00 | 7.4M |
| 2025-02-18 | 2,154.50 | 2,181.50 | 2,143.00 | 2,151.00 | 5.9M |
| 2025-02-17 | 2,158.00 | 2,186.00 | 2,147.50 | 2,155.00 | 2.2M |
| 2025-02-14 | 2,136.00 | 2,174.00 | 2,134.50 | 2,165.50 | 1.9M |
| 2025-02-13 | 2,148.00 | 2,170.50 | 2,138.00 | 2,138.00 | 1.5M |
| 2025-02-12 | 2,135.00 | 2,188.50 | 2,134.00 | 2,159.00 | 2.4M |
| 2025-02-10 | 2,054.50 | 2,162.00 | 2,054.50 | 2,141.00 | 4.6M |
| 2025-02-07 | 2,172.00 | 2,172.00 | 2,147.00 | 2,154.50 | 0.8M |
| 2025-02-06 | 2,176.00 | 2,193.50 | 2,169.00 | 2,175.00 | 1.0M |
| 2025-02-05 | 2,147.00 | 2,189.00 | 2,142.50 | 2,170.00 | 1.3M |
| 2025-02-04 | 2,180.00 | 2,201.50 | 2,147.00 | 2,149.00 | 1.7M |
| 2025-02-03 | 2,200.00 | 2,275.00 | 2,164.00 | 2,164.00 | 2.4M |
| 2025-01-31 | 2,353.50 | 2,353.50 | 2,310.50 | 2,344.00 | 0.9M |
| 2025-01-30 | 2,296.50 | 2,330.00 | 2,292.00 | 2,319.50 | 1.0M |
| 2025-01-29 | 2,272.50 | 2,303.50 | 2,257.00 | 2,296.00 | 1.0M |
| 2025-01-28 | 2,243.50 | 2,292.00 | 2,240.00 | 2,280.00 | 1.0M |
| 2025-01-27 | 2,286.00 | 2,301.50 | 2,252.50 | 2,269.50 | 1.1M |
| 2025-01-24 | 2,300.00 | 2,309.00 | 2,258.00 | 2,278.50 | 1.1M |
| 2025-01-23 | 2,271.00 | 2,292.00 | 2,253.50 | 2,282.00 | 0.6M |
| 2025-01-22 | 2,300.00 | 2,305.00 | 2,280.50 | 2,282.50 | 0.5M |
| 2025-01-21 | 2,315.00 | 2,325.00 | 2,259.00 | 2,274.50 | 0.7M |
| 2025-01-20 | 2,300.00 | 2,307.50 | 2,279.50 | 2,295.00 | 0.5M |
| 2025-01-17 | 2,272.00 | 2,294.00 | 2,222.00 | 2,270.50 | 1.1M |
| 2025-01-16 | 2,245.00 | 2,283.50 | 2,243.00 | 2,272.00 | 0.6M |
| 2025-01-15 | 2,218.00 | 2,247.00 | 2,207.00 | 2,236.00 | 0.5M |
| 2025-01-14 | 2,210.00 | 2,239.00 | 2,195.00 | 2,204.50 | 0.7M |
| 2025-01-10 | 2,266.00 | 2,274.00 | 2,223.00 | 2,228.00 | 0.5M |
| 2025-01-09 | 2,309.00 | 2,316.50 | 2,277.00 | 2,277.00 | 0.6M |
| 2025-01-08 | 2,290.00 | 2,326.50 | 2,286.50 | 2,315.50 | 1.0M |
| 2025-01-07 | 2,301.50 | 2,308.50 | 2,276.50 | 2,292.00 | 0.5M |
| 2025-01-06 | 2,315.00 | 2,322.00 | 2,274.00 | 2,301.00 | 0.9M |