3,877.68
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 | 3,868.36 | 3,897.43 | 3,865.64 | 3,877.68 | 0.0M |
| 2025-09-25 | 3,863.48 | 3,871.31 | 3,846.34 | 3,864.23 | 0.0M |
| 2025-09-24 | 3,842.20 | 3,842.20 | 3,817.34 | 3,837.08 | 0.0M |
| 2025-09-22 | 3,824.81 | 3,846.75 | 3,824.81 | 3,830.88 | 0.0M |
| 2025-09-19 | 3,829.31 | 3,851.46 | 3,789.17 | 3,815.47 | 0.0M |
| 2025-09-18 | 3,814.29 | 3,827.36 | 3,789.58 | 3,815.16 | 0.0M |
| 2025-09-17 | 3,811.63 | 3,816.40 | 3,787.02 | 3,804.73 | 0.0M |
| 2025-09-16 | 3,832.14 | 3,850.04 | 3,823.18 | 3,836.31 | 0.0M |
| 2025-09-12 | 3,834.17 | 3,839.06 | 3,820.83 | 3,825.22 | 0.0M |
| 2025-09-11 | 3,806.46 | 3,821.90 | 3,793.05 | 3,813.98 | 0.0M |
| 2025-09-10 | 3,786.79 | 3,814.48 | 3,783.83 | 3,811.60 | 0.0M |
| 2025-09-09 | 3,818.23 | 3,831.26 | 3,779.19 | 3,783.96 | 0.0M |
| 2025-09-08 | 3,787.69 | 3,818.12 | 3,778.47 | 3,811.89 | 0.0M |
| 2025-09-05 | 3,773.29 | 3,785.36 | 3,753.63 | 3,775.69 | 0.0M |
| 2025-09-04 | 3,707.46 | 3,746.08 | 3,707.46 | 3,743.93 | 0.0M |
| 2025-09-03 | 3,744.85 | 3,745.47 | 3,691.01 | 3,698.83 | 0.0M |
| 2025-09-02 | 3,719.55 | 3,748.26 | 3,716.85 | 3,747.11 | 0.0M |
| 2025-09-01 | 3,705.37 | 3,730.36 | 3,691.07 | 3,709.62 | 0.0M |
| 2025-08-29 | 3,719.28 | 3,727.81 | 3,706.70 | 3,718.75 | 0.0M |
| 2025-08-28 | 3,696.03 | 3,732.55 | 3,691.68 | 3,732.00 | 0.0M |
| 2025-08-27 | 3,703.24 | 3,708.59 | 3,691.92 | 3,702.76 | 0.0M |
| 2025-08-26 | 3,736.01 | 3,740.86 | 3,694.27 | 3,705.41 | 0.0M |
| 2025-08-25 | 3,763.63 | 3,772.34 | 3,735.01 | 3,742.54 | 0.0M |
| 2025-08-22 | 3,721.79 | 3,738.28 | 3,704.67 | 3,738.28 | 0.0M |
| 2025-08-21 | 3,704.23 | 3,713.33 | 3,689.95 | 3,702.09 | 0.0M |
| 2025-08-20 | 3,726.35 | 3,730.38 | 3,708.14 | 3,715.08 | 0.0M |
| 2025-08-19 | 3,734.36 | 3,737.09 | 3,710.59 | 3,723.16 | 0.0M |
| 2025-08-18 | 3,729.37 | 3,741.81 | 3,722.29 | 3,730.15 | 0.0M |
| 2025-08-15 | 3,678.78 | 3,727.49 | 3,678.78 | 3,726.92 | 0.0M |
| 2025-08-14 | 3,659.95 | 3,661.42 | 3,646.50 | 3,653.96 | 0.0M |
| 2025-08-13 | 3,673.94 | 3,686.26 | 3,658.65 | 3,674.58 | 0.0M |
| 2025-08-12 | 3,624.44 | 3,674.39 | 3,624.44 | 3,656.97 | 0.0M |
| 2025-08-08 | 3,570.53 | 3,620.17 | 3,569.99 | 3,603.51 | 0.0M |
| 2025-08-07 | 3,522.01 | 3,557.58 | 3,522.01 | 3,553.47 | 0.0M |
| 2025-08-06 | 3,482.30 | 3,528.86 | 3,482.30 | 3,522.23 | 0.0M |
| 2025-08-05 | 3,453.04 | 3,483.10 | 3,448.77 | 3,473.42 | 0.0M |
| 2025-08-04 | 3,437.13 | 3,446.55 | 3,411.93 | 3,446.03 | 0.0M |
| 2025-08-01 | 3,463.03 | 3,499.35 | 3,461.66 | 3,492.52 | 0.0M |
| 2025-07-31 | 3,443.60 | 3,465.41 | 3,439.38 | 3,462.30 | 0.0M |
| 2025-07-30 | 3,419.51 | 3,438.07 | 3,416.30 | 3,436.51 | 0.0M |
| 2025-07-29 | 3,428.62 | 3,428.62 | 3,412.19 | 3,418.84 | 0.0M |
| 2025-07-28 | 3,478.57 | 3,478.57 | 3,445.42 | 3,447.66 | 0.0M |
| 2025-07-25 | 3,485.77 | 3,489.70 | 3,472.50 | 3,477.15 | 0.0M |
| 2025-07-24 | 3,474.48 | 3,509.69 | 3,470.92 | 3,500.96 | 0.0M |
| 2025-07-23 | 3,371.93 | 3,456.72 | 3,365.56 | 3,443.85 | 0.0M |
| 2025-07-22 | 3,324.37 | 3,351.52 | 3,306.80 | 3,326.00 | 0.0M |
| 2025-07-18 | 3,333.89 | 3,333.89 | 3,313.53 | 3,316.92 | 0.0M |
| 2025-07-17 | 3,298.93 | 3,322.06 | 3,295.77 | 3,320.28 | 0.0M |
| 2025-07-16 | 3,312.04 | 3,314.31 | 3,293.59 | 3,300.74 | 0.0M |
| 2025-07-15 | 3,326.99 | 3,338.40 | 3,310.56 | 3,315.79 | 0.0M |
| 2025-07-14 | 3,312.04 | 3,328.47 | 3,300.27 | 3,317.48 | 0.0M |
| 2025-07-11 | 3,309.11 | 3,336.59 | 3,303.13 | 3,318.32 | 0.0M |
| 2025-07-10 | 3,302.40 | 3,302.40 | 3,279.93 | 3,292.94 | 0.0M |
| 2025-07-09 | 3,305.47 | 3,310.82 | 3,290.92 | 3,308.67 | 0.0M |
| 2025-07-08 | 3,271.19 | 3,286.35 | 3,270.02 | 3,282.42 | 0.0M |
| 2025-07-07 | 3,309.43 | 3,310.98 | 3,275.23 | 3,279.79 | 0.0M |
| 2025-07-04 | 3,320.38 | 3,324.00 | 3,298.26 | 3,308.48 | 0.0M |
| 2025-07-03 | 3,294.54 | 3,307.66 | 3,284.88 | 3,307.66 | 0.0M |
| 2025-07-02 | 3,282.82 | 3,304.42 | 3,276.21 | 3,297.38 | 0.0M |
| 2025-07-01 | 3,292.09 | 3,294.51 | 3,270.79 | 3,288.54 | 0.0M |
| 2025-06-30 | 3,304.05 | 3,311.82 | 3,290.69 | 3,299.59 | 0.0M |
| 2025-06-27 | 3,264.91 | 3,290.49 | 3,261.69 | 3,283.41 | 0.0M |
| 2025-06-26 | 3,227.56 | 3,253.29 | 3,226.55 | 3,252.95 | 0.0M |
| 2025-06-25 | 3,240.06 | 3,240.44 | 3,214.97 | 3,228.53 | 0.0M |
| 2025-06-24 | 3,245.55 | 3,258.12 | 3,230.48 | 3,236.33 | 0.0M |
| 2025-06-23 | 3,226.42 | 3,226.42 | 3,205.34 | 3,218.03 | 0.0M |
| 2025-06-20 | 3,245.14 | 3,258.66 | 3,232.24 | 3,232.24 | 0.0M |
| 2025-06-19 | 3,265.44 | 3,265.44 | 3,242.39 | 3,251.01 | 0.0M |
| 2025-06-18 | 3,231.87 | 3,266.50 | 3,231.87 | 3,264.72 | 0.0M |
| 2025-06-17 | 3,237.87 | 3,245.05 | 3,232.06 | 3,243.96 | 0.0M |
| 2025-06-16 | 3,236.50 | 3,246.05 | 3,224.50 | 3,236.71 | 0.0M |
| 2025-06-14 | 3,230.85 | 3,211.18 | 3,211.18 | 3,211.18 | 0.0M |
| 2025-06-13 | 3,230.85 | 3,233.18 | 3,200.46 | 3,211.18 | 0.0M |
| 2025-06-12 | 3,243.38 | 3,250.20 | 3,226.21 | 3,237.84 | 0.0M |
| 2025-06-11 | 3,246.66 | 3,251.16 | 3,232.71 | 3,240.39 | 0.0M |
| 2025-06-10 | 3,251.18 | 3,260.76 | 3,233.12 | 3,240.57 | 0.0M |
| 2025-06-09 | 3,251.81 | 3,257.26 | 3,241.87 | 3,244.64 | 0.0M |
| 2025-06-06 | 3,226.30 | 3,240.23 | 3,225.92 | 3,232.22 | 0.0M |
| 2025-06-05 | 3,234.35 | 3,238.44 | 3,215.36 | 3,218.27 | 0.0M |
| 2025-06-04 | 3,257.20 | 3,267.97 | 3,254.68 | 3,257.74 | 0.0M |
| 2025-06-03 | 3,252.05 | 3,260.47 | 3,239.11 | 3,246.93 | 0.0M |
| 2025-06-02 | 3,262.63 | 3,265.03 | 3,242.28 | 3,255.38 | 0.0M |
| 2025-05-30 | 3,249.19 | 3,291.08 | 3,248.51 | 3,283.39 | 0.0M |
| 2025-05-29 | 3,253.43 | 3,284.60 | 3,253.43 | 3,281.05 | 0.0M |
| 2025-05-28 | 3,258.18 | 3,263.75 | 3,234.70 | 3,234.70 | 0.0M |
| 2025-05-27 | 3,211.10 | 3,233.37 | 3,202.48 | 3,229.64 | 0.0M |
| 2025-05-26 | 3,206.85 | 3,218.53 | 3,199.91 | 3,211.11 | 0.0M |
| 2025-05-23 | 3,193.01 | 3,208.66 | 3,193.01 | 3,200.66 | 0.0M |
| 2025-05-22 | 3,184.61 | 3,195.29 | 3,174.52 | 3,184.45 | 0.0M |
| 2025-05-21 | 3,219.14 | 3,228.50 | 3,202.92 | 3,205.01 | 0.0M |
| 2025-05-20 | 3,223.31 | 3,224.47 | 3,192.48 | 3,200.54 | 0.0M |
| 2025-05-19 | 3,194.08 | 3,213.40 | 3,189.60 | 3,201.71 | 0.0M |
| 2025-05-16 | 3,211.66 | 3,214.01 | 3,185.27 | 3,203.35 | 0.0M |
| 2025-05-15 | 3,215.75 | 3,221.03 | 3,193.79 | 3,202.79 | 0.0M |
| 2025-05-14 | 3,245.38 | 3,245.91 | 3,201.91 | 3,235.45 | 0.0M |
| 2025-05-13 | 3,248.66 | 3,276.14 | 3,241.77 | 3,241.77 | 0.0M |
| 2025-05-12 | 3,209.38 | 3,213.65 | 3,189.95 | 3,211.37 | 0.0M |
| 2025-05-09 | 3,174.65 | 3,196.20 | 3,168.46 | 3,190.97 | 0.0M |
| 2025-05-08 | 3,142.47 | 3,145.80 | 3,117.02 | 3,141.79 | 0.0M |
| 2025-05-07 | 3,145.09 | 3,152.61 | 3,128.87 | 3,143.76 | 0.0M |
| 2025-05-02 | 3,136.81 | 3,161.79 | 3,123.97 | 3,131.62 | 0.0M |
| 2025-05-01 | 3,128.12 | 3,142.30 | 3,118.60 | 3,134.32 | 0.0M |
| 2025-04-30 | 3,129.71 | 3,142.60 | 3,115.08 | 3,133.93 | 0.0M |
| 2025-04-28 | 3,099.41 | 3,127.05 | 3,095.44 | 3,110.97 | 0.0M |
| 2025-04-25 | 3,072.92 | 3,089.33 | 3,066.93 | 3,078.43 | 0.0M |
| 2025-04-24 | 3,069.90 | 3,079.23 | 3,046.27 | 3,051.19 | 0.0M |
| 2025-04-23 | 3,032.22 | 3,049.98 | 3,028.95 | 3,044.89 | 0.0M |
| 2025-04-22 | 2,961.35 | 2,985.03 | 2,961.35 | 2,982.53 | 0.0M |
| 2025-04-21 | 2,991.84 | 2,997.53 | 2,960.36 | 2,969.88 | 0.0M |
| 2025-04-18 | 2,989.18 | 3,013.14 | 2,977.71 | 3,011.00 | 0.0M |
| 2025-04-17 | 2,931.76 | 2,973.48 | 2,931.76 | 2,973.48 | 0.0M |
| 2025-04-16 | 2,958.16 | 2,968.69 | 2,913.16 | 2,934.11 | 0.0M |
| 2025-04-15 | 2,956.62 | 2,970.28 | 2,951.99 | 2,951.99 | 0.0M |
| 2025-04-14 | 2,926.35 | 2,955.76 | 2,922.88 | 2,922.88 | 0.0M |
| 2025-04-11 | 2,927.30 | 2,927.30 | 2,826.38 | 2,898.16 | 0.0M |
| 2025-04-10 | 2,828.22 | 3,002.28 | 2,828.06 | 2,984.55 | 0.0M |
| 2025-04-09 | 2,827.68 | 2,827.68 | 2,738.98 | 2,772.97 | 0.0M |
| 2025-04-08 | 2,753.04 | 2,897.93 | 2,749.99 | 2,872.20 | 0.0M |
| 2025-04-07 | 2,870.97 | 2,871.14 | 2,633.27 | 2,701.20 | 0.0M |
| 2025-04-04 | 3,005.43 | 3,007.17 | 2,871.79 | 2,930.70 | 0.0M |
| 2025-04-03 | 3,102.04 | 3,102.08 | 3,019.98 | 3,052.33 | 0.0M |
| 2025-04-02 | 3,188.18 | 3,188.18 | 3,140.14 | 3,162.17 | 0.0M |
| 2025-04-01 | 3,221.47 | 3,234.30 | 3,180.49 | 3,187.74 | 0.0M |
| 2025-03-31 | 3,239.77 | 3,239.77 | 3,165.31 | 3,186.01 | 0.0M |
| 2025-03-28 | 3,325.69 | 3,326.63 | 3,283.85 | 3,297.25 | 0.0M |
| 2025-03-27 | 3,349.26 | 3,377.02 | 3,339.76 | 3,377.02 | 0.0M |
| 2025-03-26 | 3,371.94 | 3,377.63 | 3,351.61 | 3,368.39 | 0.0M |
| 2025-03-25 | 3,367.08 | 3,374.33 | 3,342.34 | 3,352.10 | 0.0M |
| 2025-03-24 | 3,366.15 | 3,370.70 | 3,343.36 | 3,348.35 | 0.0M |
| 2025-03-21 | 3,339.47 | 3,381.44 | 3,339.47 | 3,366.00 | 0.0M |
| 2025-03-19 | 3,337.56 | 3,363.59 | 3,334.25 | 3,347.07 | 0.0M |
| 2025-03-18 | 3,310.56 | 3,338.75 | 3,310.56 | 3,328.88 | 0.0M |
| 2025-03-17 | 3,262.55 | 3,283.90 | 3,262.55 | 3,276.59 | 0.0M |
| 2025-03-14 | 3,211.08 | 3,242.24 | 3,201.94 | 3,234.35 | 0.0M |
| 2025-03-13 | 3,214.31 | 3,232.56 | 3,209.84 | 3,211.77 | 0.0M |
| 2025-03-12 | 3,167.43 | 3,212.41 | 3,167.43 | 3,202.11 | 0.0M |
| 2025-03-11 | 3,177.73 | 3,177.73 | 3,113.91 | 3,169.98 | 0.0M |
| 2025-03-10 | 3,224.41 | 3,229.99 | 3,209.12 | 3,210.16 | 0.0M |
| 2025-03-07 | 3,221.08 | 3,233.53 | 3,199.82 | 3,220.56 | 0.0M |
| 2025-03-06 | 3,231.94 | 3,256.88 | 3,231.94 | 3,251.89 | 0.0M |
| 2025-03-05 | 3,202.21 | 3,224.81 | 3,189.44 | 3,214.66 | 0.0M |
| 2025-03-04 | 3,217.85 | 3,223.21 | 3,180.81 | 3,203.06 | 0.0M |
| 2025-03-03 | 3,214.20 | 3,230.10 | 3,199.47 | 3,229.93 | 0.0M |
| 2025-02-28 | 3,208.87 | 3,211.20 | 3,164.96 | 3,177.76 | 0.0M |
| 2025-02-27 | 3,201.90 | 3,225.69 | 3,197.81 | 3,225.69 | 0.0M |
| 2025-02-26 | 3,200.53 | 3,202.75 | 3,168.81 | 3,196.77 | 0.0M |
| 2025-02-25 | 3,179.74 | 3,214.30 | 3,178.71 | 3,207.47 | 0.0M |
| 2025-02-21 | 3,186.85 | 3,206.43 | 3,183.24 | 3,201.10 | 0.0M |
| 2025-02-20 | 3,212.72 | 3,218.93 | 3,180.24 | 3,196.03 | 0.0M |
| 2025-02-19 | 3,243.37 | 3,260.14 | 3,229.16 | 3,230.75 | 0.0M |
| 2025-02-18 | 3,234.61 | 3,255.62 | 3,224.83 | 3,243.99 | 0.0M |
| 2025-02-17 | 3,221.42 | 3,235.56 | 3,216.25 | 3,229.18 | 0.0M |
| 2025-02-14 | 3,228.23 | 3,235.81 | 3,219.39 | 3,221.62 | 0.0M |
| 2025-02-13 | 3,204.26 | 3,226.97 | 3,200.54 | 3,221.51 | 0.0M |
| 2025-02-12 | 3,190.37 | 3,192.03 | 3,168.27 | 3,181.43 | 0.0M |
| 2025-02-10 | 3,190.49 | 3,191.34 | 3,177.17 | 3,183.86 | 0.0M |
| 2025-02-07 | 3,200.30 | 3,201.16 | 3,176.30 | 3,191.66 | 0.0M |
| 2025-02-06 | 3,213.05 | 3,228.24 | 3,203.12 | 3,204.59 | 0.0M |
| 2025-02-05 | 3,210.77 | 3,232.79 | 3,189.87 | 3,205.04 | 0.0M |
| 2025-02-04 | 3,210.31 | 3,212.66 | 3,182.98 | 3,195.39 | 0.0M |
| 2025-02-03 | 3,206.84 | 3,206.84 | 3,170.54 | 3,175.54 | 0.0M |
| 2025-01-31 | 3,236.85 | 3,257.97 | 3,228.28 | 3,252.06 | 0.0M |
| 2025-01-30 | 3,227.72 | 3,243.93 | 3,221.81 | 3,243.93 | 0.0M |
| 2025-01-29 | 3,219.01 | 3,240.15 | 3,218.85 | 3,233.25 | 0.0M |
| 2025-01-28 | 3,203.20 | 3,232.30 | 3,191.81 | 3,215.03 | 0.0M |
| 2025-01-27 | 3,213.14 | 3,223.75 | 3,200.02 | 3,205.79 | 0.0M |
| 2025-01-24 | 3,192.15 | 3,208.63 | 3,172.00 | 3,181.81 | 0.0M |
| 2025-01-23 | 3,175.77 | 3,191.73 | 3,163.54 | 3,186.06 | 0.0M |
| 2025-01-22 | 3,171.98 | 3,181.48 | 3,165.16 | 3,172.47 | 0.0M |
| 2025-01-21 | 3,178.08 | 3,182.36 | 3,136.64 | 3,156.45 | 0.0M |
| 2025-01-20 | 3,142.14 | 3,167.73 | 3,142.14 | 3,158.44 | 0.0M |
| 2025-01-17 | 3,118.07 | 3,124.10 | 3,086.19 | 3,121.16 | 0.0M |
| 2025-01-16 | 3,147.89 | 3,163.19 | 3,129.09 | 3,130.52 | 0.0M |
| 2025-01-15 | 3,148.99 | 3,153.69 | 3,129.00 | 3,138.07 | 0.0M |
| 2025-01-14 | 3,150.54 | 3,156.22 | 3,107.06 | 3,122.32 | 0.0M |
| 2025-01-10 | 3,173.30 | 3,181.65 | 3,150.33 | 3,150.33 | 0.0M |
| 2025-01-09 | 3,214.35 | 3,214.35 | 3,174.68 | 3,180.20 | 0.0M |
| 2025-01-08 | 3,231.62 | 3,235.64 | 3,216.36 | 3,224.38 | 0.0M |
| 2025-01-07 | 3,231.25 | 3,253.45 | 3,210.45 | 3,241.04 | 0.0M |
| 2025-01-06 | 3,244.94 | 3,250.30 | 3,207.46 | 3,219.08 | 0.0M |