3,012.00
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 | 2,944.00 | 3,019.00 | 2,930.50 | 3,012.00 | 1.3M |
| 2025-09-25 | 2,930.00 | 2,938.00 | 2,904.00 | 2,916.00 | 0.8M |
| 2025-09-24 | 2,913.00 | 2,913.00 | 2,856.00 | 2,899.00 | 0.6M |
| 2025-09-22 | 2,913.00 | 2,921.50 | 2,886.00 | 2,888.50 | 0.5M |
| 2025-09-19 | 2,935.50 | 2,935.50 | 2,870.00 | 2,889.00 | 1.0M |
| 2025-09-18 | 2,915.50 | 2,936.00 | 2,884.00 | 2,909.00 | 0.6M |
| 2025-09-17 | 2,888.00 | 2,909.50 | 2,876.50 | 2,881.50 | 0.6M |
| 2025-09-16 | 2,913.00 | 2,937.50 | 2,887.00 | 2,891.50 | 0.7M |
| 2025-09-12 | 2,913.00 | 2,950.00 | 2,895.50 | 2,905.50 | 0.7M |
| 2025-09-11 | 2,882.50 | 2,888.00 | 2,848.00 | 2,871.50 | 0.7M |
| 2025-09-10 | 2,895.00 | 2,911.00 | 2,877.00 | 2,903.00 | 0.5M |
| 2025-09-09 | 2,880.00 | 2,940.00 | 2,863.00 | 2,905.00 | 0.7M |
| 2025-09-08 | 2,840.00 | 2,899.00 | 2,828.00 | 2,867.50 | 0.6M |
| 2025-09-05 | 2,831.50 | 2,858.00 | 2,819.00 | 2,822.50 | 0.5M |
| 2025-09-04 | 2,807.00 | 2,831.50 | 2,782.00 | 2,831.50 | 0.6M |
| 2025-09-03 | 2,829.50 | 2,836.50 | 2,790.50 | 2,807.00 | 0.7M |
| 2025-09-02 | 2,804.00 | 2,841.00 | 2,797.00 | 2,837.00 | 0.4M |
| 2025-09-01 | 2,786.50 | 2,815.50 | 2,767.00 | 2,802.50 | 0.4M |
| 2025-08-29 | 2,802.00 | 2,817.50 | 2,790.50 | 2,790.50 | 0.6M |
| 2025-08-28 | 2,809.50 | 2,845.00 | 2,803.00 | 2,828.00 | 0.6M |
| 2025-08-27 | 2,799.50 | 2,811.00 | 2,791.00 | 2,806.50 | 0.5M |
| 2025-08-26 | 2,825.00 | 2,829.00 | 2,796.50 | 2,811.50 | 0.7M |
| 2025-08-25 | 2,881.50 | 2,881.50 | 2,825.00 | 2,845.00 | 0.4M |
| 2025-08-22 | 2,851.00 | 2,861.00 | 2,827.50 | 2,858.00 | 0.4M |
| 2025-08-21 | 2,868.00 | 2,880.00 | 2,819.00 | 2,851.50 | 0.9M |
| 2025-08-20 | 2,868.00 | 2,899.00 | 2,860.50 | 2,880.00 | 0.8M |
| 2025-08-19 | 2,793.50 | 2,902.50 | 2,792.50 | 2,855.00 | 0.9M |
| 2025-08-18 | 2,768.00 | 2,809.50 | 2,761.00 | 2,787.50 | 0.5M |
| 2025-08-15 | 2,776.50 | 2,788.00 | 2,755.50 | 2,778.00 | 0.4M |
| 2025-08-14 | 2,755.50 | 2,767.50 | 2,736.00 | 2,754.00 | 0.5M |
| 2025-08-13 | 2,790.00 | 2,805.50 | 2,768.50 | 2,773.00 | 0.7M |
| 2025-08-12 | 2,768.00 | 2,799.50 | 2,722.50 | 2,775.00 | 1.1M |
| 2025-08-08 | 2,726.00 | 2,785.00 | 2,720.00 | 2,762.50 | 1.2M |
| 2025-08-07 | 2,717.00 | 2,730.00 | 2,678.50 | 2,699.00 | 0.8M |
| 2025-08-06 | 2,621.50 | 2,696.00 | 2,621.50 | 2,683.00 | 1.0M |
| 2025-08-05 | 2,610.00 | 2,619.00 | 2,597.00 | 2,612.50 | 0.6M |
| 2025-08-04 | 2,551.50 | 2,603.00 | 2,536.00 | 2,596.50 | 0.9M |
| 2025-08-01 | 2,566.00 | 2,595.00 | 2,550.50 | 2,595.00 | 0.9M |
| 2025-07-31 | 2,549.00 | 2,565.50 | 2,528.00 | 2,544.00 | 1.3M |
| 2025-07-30 | 2,523.00 | 2,557.00 | 2,522.00 | 2,548.50 | 2.2M |
| 2025-07-29 | 2,538.00 | 2,546.00 | 2,512.50 | 2,522.50 | 0.6M |
| 2025-07-28 | 2,527.00 | 2,544.00 | 2,515.50 | 2,533.00 | 0.6M |
| 2025-07-25 | 2,536.00 | 2,542.00 | 2,507.50 | 2,528.00 | 0.7M |
| 2025-07-24 | 2,545.00 | 2,557.50 | 2,523.00 | 2,529.00 | 0.9M |
| 2025-07-23 | 2,489.50 | 2,530.00 | 2,471.50 | 2,506.00 | 1.5M |
| 2025-07-22 | 2,466.00 | 2,475.00 | 2,416.50 | 2,441.50 | 1.4M |
| 2025-07-18 | 2,511.00 | 2,514.00 | 2,440.00 | 2,447.00 | 1.4M |
| 2025-07-17 | 2,486.00 | 2,519.50 | 2,482.50 | 2,519.50 | 1.1M |
| 2025-07-16 | 2,554.00 | 2,567.50 | 2,493.00 | 2,503.00 | 0.9M |
| 2025-07-15 | 2,601.50 | 2,609.50 | 2,557.00 | 2,564.50 | 0.7M |
| 2025-07-14 | 2,562.00 | 2,595.00 | 2,562.00 | 2,589.00 | 0.6M |
| 2025-07-11 | 2,586.50 | 2,599.50 | 2,552.50 | 2,562.00 | 1.0M |
| 2025-07-10 | 2,582.00 | 2,591.50 | 2,543.00 | 2,556.00 | 1.1M |
| 2025-07-09 | 2,520.00 | 2,580.00 | 2,520.00 | 2,579.00 | 1.0M |
| 2025-07-08 | 2,510.00 | 2,531.50 | 2,508.00 | 2,523.50 | 1.0M |
| 2025-07-07 | 2,523.00 | 2,539.00 | 2,516.00 | 2,520.00 | 0.6M |
| 2025-07-04 | 2,530.50 | 2,539.50 | 2,500.50 | 2,520.00 | 1.0M |
| 2025-07-03 | 2,524.50 | 2,537.50 | 2,502.00 | 2,535.50 | 1.2M |
| 2025-07-02 | 2,507.50 | 2,545.00 | 2,504.00 | 2,545.00 | 1.3M |
| 2025-07-01 | 2,564.50 | 2,577.00 | 2,506.00 | 2,506.00 | 0.9M |
| 2025-06-30 | 2,575.00 | 2,597.50 | 2,552.00 | 2,566.50 | 1.5M |
| 2025-06-27 | 2,553.00 | 2,558.50 | 2,511.00 | 2,525.00 | 1.3M |
| 2025-06-26 | 2,550.00 | 2,572.50 | 2,526.00 | 2,572.50 | 1.2M |
| 2025-06-25 | 2,594.50 | 2,601.50 | 2,550.00 | 2,563.00 | 1.0M |
| 2025-06-24 | 2,664.00 | 2,664.00 | 2,595.00 | 2,595.50 | 0.8M |
| 2025-06-23 | 2,668.00 | 2,681.00 | 2,632.00 | 2,641.50 | 0.8M |
| 2025-06-20 | 2,699.00 | 2,701.00 | 2,662.00 | 2,662.00 | 1.5M |
| 2025-06-19 | 2,724.50 | 2,738.50 | 2,704.50 | 2,707.00 | 0.7M |
| 2025-06-18 | 2,671.50 | 2,724.00 | 2,671.50 | 2,707.50 | 0.9M |
| 2025-06-17 | 2,617.00 | 2,662.50 | 2,615.00 | 2,656.50 | 0.9M |
| 2025-06-16 | 2,592.00 | 2,635.00 | 2,591.00 | 2,611.50 | 0.9M |
| 2025-06-13 | 2,612.50 | 2,629.50 | 2,583.00 | 2,585.50 | 0.7M |
| 2025-06-12 | 2,620.00 | 2,629.00 | 2,584.00 | 2,597.50 | 0.8M |
| 2025-06-11 | 2,607.00 | 2,611.00 | 2,589.00 | 2,600.00 | 0.7M |
| 2025-06-10 | 2,591.00 | 2,611.50 | 2,564.00 | 2,596.50 | 0.7M |
| 2025-06-09 | 2,557.00 | 2,583.00 | 2,550.50 | 2,566.00 | 0.6M |
| 2025-06-06 | 2,539.00 | 2,560.00 | 2,523.00 | 2,542.50 | 0.7M |
| 2025-06-05 | 2,550.00 | 2,555.50 | 2,532.00 | 2,532.00 | 0.6M |
| 2025-06-04 | 2,557.00 | 2,583.00 | 2,546.50 | 2,563.00 | 0.8M |
| 2025-06-03 | 2,570.00 | 2,579.00 | 2,551.50 | 2,560.00 | 0.7M |
| 2025-06-02 | 2,553.50 | 2,597.50 | 2,543.00 | 2,579.00 | 0.6M |
| 2025-05-30 | 2,520.50 | 2,592.50 | 2,520.00 | 2,569.00 | 1.3M |
| 2025-05-29 | 2,533.00 | 2,553.00 | 2,528.00 | 2,542.50 | 0.6M |
| 2025-05-28 | 2,563.00 | 2,565.00 | 2,535.00 | 2,535.00 | 0.6M |
| 2025-05-27 | 2,525.50 | 2,546.00 | 2,522.00 | 2,538.50 | 0.5M |
| 2025-05-26 | 2,547.00 | 2,552.00 | 2,524.00 | 2,531.00 | 0.5M |
| 2025-05-23 | 2,514.00 | 2,541.00 | 2,509.00 | 2,526.00 | 0.5M |
| 2025-05-22 | 2,509.50 | 2,514.00 | 2,491.00 | 2,504.00 | 0.8M |
| 2025-05-21 | 2,525.00 | 2,547.00 | 2,513.00 | 2,524.50 | 0.8M |
| 2025-05-20 | 2,600.00 | 2,604.00 | 2,526.50 | 2,533.00 | 0.9M |
| 2025-05-19 | 2,535.00 | 2,618.00 | 2,526.50 | 2,585.00 | 0.7M |
| 2025-05-16 | 2,530.00 | 2,549.00 | 2,507.50 | 2,549.00 | 0.5M |
| 2025-05-15 | 2,529.00 | 2,546.00 | 2,505.50 | 2,538.50 | 0.8M |
| 2025-05-14 | 2,572.50 | 2,573.50 | 2,501.50 | 2,556.50 | 0.8M |
| 2025-05-13 | 2,630.00 | 2,653.00 | 2,587.50 | 2,596.50 | 0.8M |
| 2025-05-12 | 2,606.50 | 2,621.00 | 2,574.00 | 2,621.00 | 0.9M |
| 2025-05-09 | 2,635.00 | 2,637.50 | 2,612.00 | 2,619.50 | 0.8M |
| 2025-05-08 | 2,649.50 | 2,649.50 | 2,593.50 | 2,624.50 | 0.6M |
| 2025-05-07 | 2,599.00 | 2,646.00 | 2,593.00 | 2,627.50 | 1.1M |
| 2025-05-02 | 2,608.00 | 2,611.00 | 2,571.50 | 2,584.50 | 0.7M |
| 2025-05-01 | 2,580.00 | 2,595.00 | 2,527.50 | 2,569.50 | 0.8M |
| 2025-04-30 | 2,545.00 | 2,560.50 | 2,522.00 | 2,554.00 | 1.2M |
| 2025-04-28 | 2,515.50 | 2,549.50 | 2,510.50 | 2,542.50 | 0.5M |
| 2025-04-25 | 2,496.00 | 2,545.00 | 2,480.50 | 2,526.50 | 1.1M |
| 2025-04-24 | 2,593.50 | 2,593.50 | 2,520.00 | 2,534.00 | 0.7M |
| 2025-04-23 | 2,596.50 | 2,598.00 | 2,559.00 | 2,585.00 | 0.7M |
| 2025-04-22 | 2,551.00 | 2,568.00 | 2,516.00 | 2,543.50 | 0.8M |
| 2025-04-21 | 2,511.50 | 2,545.00 | 2,506.50 | 2,534.00 | 0.7M |
| 2025-04-18 | 2,529.50 | 2,545.00 | 2,513.00 | 2,534.50 | 0.5M |
| 2025-04-17 | 2,455.00 | 2,537.00 | 2,451.00 | 2,529.50 | 0.8M |
| 2025-04-16 | 2,475.00 | 2,487.00 | 2,444.00 | 2,481.50 | 0.7M |
| 2025-04-15 | 2,540.50 | 2,557.50 | 2,469.00 | 2,474.00 | 0.6M |
| 2025-04-14 | 2,512.00 | 2,536.50 | 2,495.50 | 2,510.50 | 1.1M |
| 2025-04-11 | 2,425.50 | 2,528.00 | 2,425.50 | 2,511.50 | 1.6M |
| 2025-04-10 | 2,450.00 | 2,522.50 | 2,417.00 | 2,503.00 | 1.2M |
| 2025-04-09 | 2,295.00 | 2,331.50 | 2,256.50 | 2,301.00 | 1.4M |
| 2025-04-08 | 2,316.00 | 2,382.00 | 2,305.50 | 2,345.00 | 2.0M |
| 2025-04-07 | 2,320.00 | 2,353.50 | 2,237.50 | 2,266.00 | 2.0M |
| 2025-04-04 | 2,436.50 | 2,545.50 | 2,436.50 | 2,461.50 | 1.6M |
| 2025-04-03 | 2,425.00 | 2,510.00 | 2,425.00 | 2,495.00 | 1.2M |
| 2025-04-02 | 2,525.00 | 2,534.00 | 2,468.00 | 2,495.00 | 1.3M |
| 2025-04-01 | 2,556.00 | 2,560.00 | 2,520.00 | 2,535.50 | 1.2M |
| 2025-03-31 | 2,530.00 | 2,546.50 | 2,500.00 | 2,526.50 | 1.3M |
| 2025-03-28 | 2,632.00 | 2,641.00 | 2,594.50 | 2,611.50 | 1.0M |
| 2025-03-27 | 2,643.50 | 2,663.00 | 2,618.50 | 2,640.50 | 1.4M |
| 2025-03-26 | 2,652.50 | 2,656.50 | 2,612.50 | 2,631.50 | 1.2M |
| 2025-03-25 | 2,620.50 | 2,683.50 | 2,600.00 | 2,659.00 | 1.8M |
| 2025-03-24 | 2,495.00 | 2,636.00 | 2,470.00 | 2,623.00 | 1.7M |
| 2025-03-21 | 2,514.00 | 2,527.00 | 2,496.00 | 2,499.50 | 1.1M |
| 2025-03-19 | 2,521.50 | 2,538.00 | 2,507.00 | 2,507.00 | 0.6M |
| 2025-03-18 | 2,473.00 | 2,510.50 | 2,462.50 | 2,489.50 | 0.6M |
| 2025-03-17 | 2,404.00 | 2,455.00 | 2,401.00 | 2,449.50 | 0.5M |
| 2025-03-14 | 2,396.50 | 2,427.50 | 2,380.50 | 2,384.00 | 1.1M |
| 2025-03-13 | 2,414.50 | 2,429.50 | 2,391.50 | 2,409.50 | 0.7M |
| 2025-03-12 | 2,385.50 | 2,435.50 | 2,375.50 | 2,412.50 | 0.8M |
| 2025-03-11 | 2,425.50 | 2,434.50 | 2,368.00 | 2,397.50 | 0.9M |
| 2025-03-10 | 2,455.00 | 2,474.50 | 2,438.50 | 2,464.00 | 0.6M |
| 2025-03-07 | 2,425.00 | 2,439.00 | 2,397.00 | 2,436.00 | 0.8M |
| 2025-03-06 | 2,485.00 | 2,508.50 | 2,462.00 | 2,466.00 | 0.8M |
| 2025-03-05 | 2,476.00 | 2,484.50 | 2,438.00 | 2,465.00 | 0.6M |
| 2025-03-04 | 2,490.00 | 2,505.00 | 2,467.00 | 2,476.00 | 1.3M |
| 2025-03-03 | 2,422.00 | 2,482.00 | 2,400.50 | 2,471.00 | 1.2M |
| 2025-02-28 | 2,440.00 | 2,455.00 | 2,381.50 | 2,389.50 | 1.2M |
| 2025-02-27 | 2,425.50 | 2,445.00 | 2,417.00 | 2,439.50 | 0.8M |
| 2025-02-26 | 2,416.00 | 2,429.50 | 2,390.00 | 2,428.00 | 1.0M |
| 2025-02-25 | 2,373.50 | 2,425.00 | 2,370.00 | 2,410.00 | 0.9M |
| 2025-02-21 | 2,366.50 | 2,395.00 | 2,360.50 | 2,393.50 | 0.8M |
| 2025-02-20 | 2,397.00 | 2,397.00 | 2,353.50 | 2,380.00 | 0.9M |
| 2025-02-19 | 2,422.00 | 2,441.50 | 2,401.50 | 2,416.50 | 0.7M |
| 2025-02-18 | 2,468.00 | 2,477.00 | 2,429.00 | 2,435.50 | 0.6M |
| 2025-02-17 | 2,486.00 | 2,500.00 | 2,444.50 | 2,478.50 | 0.9M |
| 2025-02-14 | 2,428.00 | 2,455.00 | 2,424.50 | 2,436.00 | 1.0M |
| 2025-02-13 | 2,488.00 | 2,500.00 | 2,398.00 | 2,427.50 | 1.9M |
| 2025-02-12 | 2,442.00 | 2,445.50 | 2,402.50 | 2,424.00 | 0.9M |
| 2025-02-10 | 2,440.00 | 2,455.50 | 2,427.50 | 2,435.50 | 0.6M |
| 2025-02-07 | 2,482.00 | 2,487.50 | 2,445.00 | 2,452.00 | 0.5M |
| 2025-02-06 | 2,471.50 | 2,510.50 | 2,461.50 | 2,487.50 | 1.0M |
| 2025-02-05 | 2,471.00 | 2,508.00 | 2,454.50 | 2,473.00 | 1.6M |
| 2025-02-04 | 2,429.00 | 2,429.00 | 2,368.50 | 2,387.50 | 1.6M |
| 2025-02-03 | 2,374.00 | 2,419.50 | 2,367.00 | 2,396.50 | 1.5M |
| 2025-01-31 | 2,437.00 | 2,439.00 | 2,374.50 | 2,404.00 | 1.3M |
| 2025-01-30 | 2,422.50 | 2,445.00 | 2,402.50 | 2,440.50 | 1.5M |
| 2025-01-29 | 2,462.00 | 2,483.00 | 2,434.00 | 2,434.00 | 1.7M |
| 2025-01-28 | 2,361.50 | 2,479.00 | 2,359.00 | 2,457.50 | 2.4M |
| 2025-01-27 | 2,359.00 | 2,368.00 | 2,327.50 | 2,368.00 | 2.2M |
| 2025-01-24 | 2,384.00 | 2,394.50 | 2,327.50 | 2,331.00 | 2.6M |
| 2025-01-23 | 2,312.00 | 2,362.50 | 2,310.00 | 2,359.00 | 1.6M |
| 2025-01-22 | 2,355.00 | 2,360.00 | 2,332.50 | 2,351.00 | 1.7M |
| 2025-01-21 | 2,375.50 | 2,404.00 | 2,363.00 | 2,378.50 | 1.9M |
| 2025-01-20 | 2,351.00 | 2,400.00 | 2,341.00 | 2,382.50 | 2.1M |
| 2025-01-17 | 2,407.00 | 2,409.00 | 2,313.00 | 2,328.00 | 4.2M |
| 2025-01-16 | 2,509.00 | 2,523.00 | 2,477.50 | 2,480.50 | 1.7M |
| 2025-01-15 | 2,495.50 | 2,496.50 | 2,444.50 | 2,476.00 | 1.1M |
| 2025-01-14 | 2,485.50 | 2,489.50 | 2,458.00 | 2,487.00 | 1.1M |
| 2025-01-10 | 2,532.50 | 2,549.00 | 2,502.00 | 2,506.50 | 1.1M |
| 2025-01-09 | 2,489.00 | 2,534.00 | 2,474.00 | 2,519.00 | 1.3M |
| 2025-01-08 | 2,545.50 | 2,552.00 | 2,500.00 | 2,504.00 | 1.6M |
| 2025-01-07 | 2,556.00 | 2,573.00 | 2,519.50 | 2,563.00 | 1.2M |
| 2025-01-06 | 2,594.00 | 2,617.50 | 2,536.00 | 2,572.50 | 1.1M |