6,316.55
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 07:30 | 6,406.00 | 6,500.00 | 6,406.00 | 6,500.00 | 0.1K |
| 08:15 | 6,467.49 | 6,467.49 | 6,450.00 | 6,450.00 | 0.0K |
| 08:35 | 6,449.98 | 6,449.98 | 6,449.98 | 6,449.98 | 0.0K |
| 09:30 | 6,449.99 | 6,449.99 | 6,449.99 | 6,449.99 | 0.0K |
| 09:35 | 6,452.00 | 6,452.00 | 6,452.00 | 6,452.00 | 0.0K |
| 09:50 | 6,455.00 | 6,455.00 | 6,455.00 | 6,455.00 | 0.0K |
| 10:00 | 6,445.00 | 6,445.00 | 6,445.00 | 6,445.00 | 0.0K |
| 10:10 | 6,454.00 | 6,454.00 | 6,454.00 | 6,454.00 | 0.0K |
| 10:40 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.1K |
| 10:50 | 6,514.99 | 6,514.99 | 6,500.00 | 6,500.00 | 0.1K |
| 10:55 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.0K |
| 11:05 | 6,514.99 | 6,514.99 | 6,509.00 | 6,509.00 | 0.0K |
| 11:20 | 6,515.00 | 6,515.00 | 6,515.00 | 6,515.00 | 0.0K |
| 11:25 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.1K |
| 11:35 | 6,515.00 | 6,515.00 | 6,515.00 | 6,515.00 | 0.0K |
| 12:00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.0K |
| 12:15 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.0K |
| 12:30 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 0.0K |
| 13:05 | 6,500.11 | 6,500.11 | 6,490.01 | 6,490.01 | 0.0K |
| 13:10 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 0.0K |
| 13:30 | 6,489.13 | 6,489.26 | 6,489.13 | 6,489.26 | 0.0K |
| 13:35 | 6,493.00 | 6,493.00 | 6,493.00 | 6,493.00 | 0.0K |
| 13:45 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.1K |
| 13:55 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 6,294.00 | 6,350.00 | 6,280.00 | 6,316.55 | 0.0M |
| 2025-09-25 | 6,469.01 | 6,469.01 | 6,369.06 | 6,402.86 | 0.0M |
| 2025-09-24 | 6,406.00 | 6,515.00 | 6,406.00 | 6,500.00 | 0.0M |
| 2025-09-23 | 6,378.00 | 6,450.00 | 6,330.00 | 6,388.51 | 0.0M |
| 2025-09-22 | 6,161.00 | 6,306.99 | 6,160.00 | 6,270.00 | 0.0M |
| 2025-09-19 | 6,155.20 | 6,328.17 | 6,155.00 | 6,239.99 | 0.0M |
| 2025-09-18 | 6,292.00 | 6,321.00 | 6,147.00 | 6,159.33 | 0.0M |
| 2025-09-17 | 6,200.00 | 6,253.00 | 6,200.00 | 6,240.43 | 0.0M |
| 2025-09-15 | 6,400.00 | 6,482.41 | 6,300.01 | 6,393.67 | 0.0M |
| 2025-09-12 | 6,616.65 | 6,690.00 | 6,531.22 | 6,535.02 | 0.0M |
| 2025-09-11 | 6,486.76 | 6,669.98 | 6,479.57 | 6,569.22 | 0.0M |
| 2025-09-10 | 6,516.01 | 6,516.01 | 6,350.00 | 6,454.49 | 0.0M |
| 2025-09-09 | 6,200.00 | 6,550.00 | 6,120.00 | 6,492.06 | 0.0M |
| 2025-09-08 | 5,950.00 | 5,999.49 | 5,890.00 | 5,978.58 | 0.0M |
| 2025-09-05 | 5,835.00 | 5,930.00 | 5,760.00 | 5,897.54 | 0.0M |
| 2025-09-04 | 5,775.00 | 5,844.99 | 5,766.01 | 5,823.97 | 0.0M |
| 2025-09-03 | 5,757.00 | 5,774.99 | 5,683.00 | 5,765.33 | 0.0M |
| 2025-09-02 | 5,815.00 | 5,850.00 | 5,785.00 | 5,785.00 | 0.0M |
| 2025-09-01 | 6,000.00 | 6,000.00 | 5,780.00 | 5,869.00 | 0.0M |
| 2025-08-29 | 5,700.00 | 5,765.99 | 5,639.53 | 5,758.91 | 0.0M |
| 2025-08-28 | 5,685.74 | 5,685.74 | 5,600.00 | 5,667.83 | 0.0M |
| 2025-08-27 | 5,605.00 | 5,709.99 | 5,584.01 | 5,688.81 | 0.0M |
| 2025-08-26 | 5,704.80 | 5,790.00 | 5,500.50 | 5,589.87 | 0.0M |
| 2025-08-25 | 5,678.02 | 5,717.99 | 5,660.00 | 5,700.00 | 0.0M |
| 2025-08-22 | 5,723.47 | 5,780.00 | 5,679.89 | 5,715.00 | 0.0M |
| 2025-08-21 | 5,600.00 | 5,750.00 | 5,580.01 | 5,695.09 | 0.0M |
| 2025-08-20 | 5,750.00 | 5,750.00 | 5,545.01 | 5,632.55 | 0.0M |
| 2025-08-19 | 5,835.00 | 5,835.00 | 5,600.01 | 5,695.01 | 0.0M |
| 2025-08-18 | 5,876.99 | 5,974.99 | 5,800.00 | 5,808.68 | 0.0M |
| 2025-08-15 | 5,616.00 | 5,819.99 | 5,511.94 | 5,733.77 | 0.0M |
| 2025-08-14 | 5,075.42 | 5,150.00 | 5,054.40 | 5,109.64 | 0.0M |
| 2025-08-13 | 4,960.00 | 5,070.00 | 4,950.00 | 5,065.21 | 0.0M |
| 2025-08-12 | 4,753.00 | 4,892.50 | 4,752.24 | 4,862.08 | 0.0M |
| 2025-08-11 | 4,799.15 | 4,825.99 | 4,716.01 | 4,728.00 | 0.0M |
| 2025-08-08 | 4,551.00 | 4,659.99 | 4,532.47 | 4,651.91 | 0.0M |
| 2025-08-07 | 4,613.72 | 4,613.72 | 4,480.00 | 4,545.00 | 0.0M |
| 2025-08-06 | 4,714.00 | 4,714.00 | 4,570.00 | 4,585.11 | 0.0M |
| 2025-08-05 | 4,560.00 | 4,708.00 | 4,549.00 | 4,693.88 | 0.0M |
| 2025-08-04 | 4,499.38 | 4,567.00 | 4,468.71 | 4,555.50 | 0.0M |
| 2025-08-01 | 4,699.00 | 4,699.00 | 4,450.00 | 4,450.00 | 0.0M |
| 2025-07-31 | 5,025.00 | 5,025.00 | 4,670.00 | 4,678.81 | 0.0M |
| 2025-07-30 | 4,961.96 | 5,049.95 | 4,855.11 | 5,005.08 | 0.0M |
| 2025-07-29 | 5,189.98 | 5,189.98 | 4,890.00 | 4,921.95 | 0.0M |
| 2025-07-28 | 5,256.75 | 5,314.99 | 5,250.00 | 5,293.99 | 0.0M |
| 2025-07-25 | 5,255.00 | 5,300.00 | 5,220.00 | 5,230.60 | 0.0M |
| 2025-07-24 | 5,300.00 | 5,335.00 | 5,160.01 | 5,170.08 | 0.0M |
| 2025-07-23 | 5,339.96 | 5,489.95 | 5,328.41 | 5,412.22 | 0.0M |
| 2025-07-22 | 5,299.00 | 5,350.00 | 5,250.01 | 5,326.48 | 0.0M |
| 2025-07-21 | 5,330.15 | 5,349.97 | 5,255.00 | 5,255.01 | 0.0M |
| 2025-07-18 | 5,400.00 | 5,400.00 | 5,272.00 | 5,287.54 | 0.0M |
| 2025-07-17 | 5,492.00 | 5,492.00 | 5,351.00 | 5,391.22 | 0.0M |
| 2025-07-16 | 5,510.00 | 5,514.99 | 5,478.00 | 5,484.00 | 0.0M |
| 2025-07-15 | 5,600.00 | 5,600.00 | 5,490.00 | 5,502.00 | 0.0M |
| 2025-07-14 | 5,621.01 | 5,630.00 | 5,614.00 | 5,630.00 | 0.0M |
| 2025-07-11 | 5,620.00 | 5,653.17 | 5,600.00 | 5,653.16 | 0.0M |
| 2025-07-10 | 5,541.00 | 5,700.00 | 5,541.00 | 5,574.96 | 0.0M |
| 2025-07-09 | 5,627.00 | 5,646.02 | 5,564.82 | 5,630.01 | 0.0M |
| 2025-07-08 | 5,710.00 | 5,755.00 | 5,700.00 | 5,710.01 | 0.0M |
| 2025-07-07 | 5,777.86 | 5,777.86 | 5,631.01 | 5,651.13 | 0.0M |
| 2025-07-03 | 5,810.00 | 5,840.00 | 5,755.01 | 5,764.60 | 0.0M |
| 2025-07-02 | 6,049.00 | 6,049.00 | 5,750.01 | 5,780.34 | 0.0M |
| 2025-07-01 | 5,845.00 | 6,100.00 | 5,845.00 | 6,094.70 | 0.0M |
| 2025-06-30 | 5,810.00 | 5,860.00 | 5,810.00 | 5,837.00 | 0.0M |
| 2025-06-27 | 5,845.03 | 5,845.03 | 5,750.00 | 5,822.32 | 0.0M |
| 2025-06-26 | 5,885.00 | 5,885.00 | 5,686.58 | 5,692.13 | 0.0M |
| 2025-06-25 | 5,750.00 | 5,750.01 | 5,690.00 | 5,726.00 | 0.0M |
| 2025-06-24 | 5,739.01 | 5,787.21 | 5,709.81 | 5,787.20 | 0.0M |
| 2025-06-23 | 5,739.00 | 5,760.00 | 5,670.00 | 5,738.51 | 0.0M |
| 2025-06-20 | 5,893.70 | 5,919.45 | 5,798.00 | 5,800.64 | 0.0M |
| 2025-06-19 | 5,893.00 | 5,999.98 | 5,893.00 | 5,960.03 | 0.0M |
| 2025-06-18 | 5,821.74 | 5,900.01 | 5,821.74 | 5,875.00 | 0.0M |
| 2025-06-17 | 5,800.05 | 5,852.01 | 5,800.05 | 5,851.00 | 0.0M |
| 2025-06-16 | 5,800.00 | 5,837.06 | 5,760.00 | 5,818.26 | 0.0M |
| 2025-06-13 | 6,000.00 | 6,000.50 | 5,915.00 | 5,920.00 | 0.0M |
| 2025-06-12 | 5,895.00 | 6,066.69 | 5,885.00 | 6,021.00 | 0.0M |
| 2025-06-11 | 5,828.00 | 5,899.99 | 5,800.00 | 5,840.00 | 0.0M |
| 2025-06-10 | 5,790.00 | 5,790.00 | 5,730.00 | 5,790.00 | 0.0M |
| 2025-06-09 | 5,800.01 | 5,840.00 | 5,740.00 | 5,740.00 | 0.0M |
| 2025-06-06 | 5,763.00 | 5,829.99 | 5,727.89 | 5,790.75 | 0.0M |
| 2025-06-05 | 5,750.00 | 5,790.16 | 5,633.72 | 5,668.00 | 0.0M |
| 2025-06-04 | 5,817.47 | 5,880.00 | 5,765.00 | 5,773.20 | 0.0M |
| 2025-06-03 | 5,861.00 | 5,869.95 | 5,799.93 | 5,817.47 | 0.0M |
| 2025-06-02 | 5,850.00 | 6,009.00 | 5,800.00 | 5,844.00 | 0.0M |
| 2025-05-30 | 5,734.21 | 5,900.00 | 5,734.21 | 5,842.62 | 0.0M |
| 2025-05-29 | 5,800.00 | 5,800.00 | 5,717.00 | 5,750.00 | 0.0M |
| 2025-05-28 | 5,670.00 | 5,870.00 | 5,670.00 | 5,774.37 | 0.0M |
| 2025-05-27 | 5,744.00 | 5,744.00 | 5,590.01 | 5,635.00 | 0.0M |
| 2025-05-23 | 5,759.10 | 5,759.10 | 5,635.00 | 5,672.25 | 0.0M |
| 2025-05-22 | 5,750.00 | 5,850.00 | 5,690.00 | 5,727.60 | 0.0M |
| 2025-05-21 | 5,908.99 | 5,994.00 | 5,820.00 | 5,873.54 | 0.0M |
| 2025-05-20 | 6,210.00 | 6,251.50 | 6,050.01 | 6,196.13 | 0.0M |
| 2025-05-19 | 5,778.51 | 6,115.85 | 5,778.51 | 6,078.24 | 0.0M |
| 2025-05-16 | 5,350.00 | 5,730.00 | 5,270.00 | 5,673.19 | 0.0M |
| 2025-05-15 | 5,496.00 | 5,496.00 | 4,849.00 | 5,359.50 | 0.0M |
| 2025-05-14 | 6,280.00 | 6,300.00 | 5,973.00 | 5,983.75 | 0.0M |
| 2025-05-13 | 6,601.01 | 6,601.01 | 6,000.00 | 6,068.78 | 0.0M |
| 2025-05-12 | 7,470.00 | 7,480.01 | 7,411.00 | 7,420.00 | 0.0M |
| 2025-05-09 | 7,490.00 | 7,523.78 | 7,385.00 | 7,418.59 | 0.0M |
| 2025-05-08 | 7,600.63 | 7,650.00 | 7,532.83 | 7,532.83 | 0.0M |
| 2025-05-07 | 7,746.02 | 7,746.02 | 7,602.00 | 7,651.93 | 0.0M |
| 2025-05-06 | 7,930.00 | 7,930.00 | 7,744.00 | 7,780.48 | 0.0M |
| 2025-05-05 | 7,979.63 | 8,019.31 | 7,950.00 | 7,978.18 | 0.0M |
| 2025-05-02 | 7,850.00 | 7,870.00 | 7,783.99 | 7,813.00 | 0.0M |
| 2025-04-30 | 8,000.01 | 8,070.00 | 8,000.00 | 8,003.50 | 0.0M |
| 2025-04-29 | 8,117.00 | 8,120.00 | 8,031.50 | 8,062.01 | 0.0M |
| 2025-04-28 | 8,270.00 | 8,270.00 | 8,085.02 | 8,255.00 | 0.0M |
| 2025-04-25 | 8,235.01 | 8,235.01 | 8,070.00 | 8,174.19 | 0.0M |
| 2025-04-24 | 8,345.00 | 8,362.00 | 8,303.70 | 8,320.00 | 0.0M |
| 2025-04-23 | 8,343.82 | 8,570.00 | 8,343.82 | 8,399.00 | 0.0M |
| 2025-04-22 | 8,365.00 | 8,454.00 | 8,295.00 | 8,345.49 | 0.0M |
| 2025-04-21 | 11,150.00 | 11,150.00 | 8,411.00 | 8,423.66 | 0.0M |
| 2025-04-16 | 11,805.00 | 11,805.00 | 11,800.00 | 11,800.00 | 0.0M |
| 2025-04-15 | 11,650.00 | 11,723.00 | 11,650.00 | 11,723.00 | 0.0M |
| 2025-04-14 | 11,879.00 | 11,879.00 | 11,696.16 | 11,813.50 | 0.0M |
| 2025-04-11 | 12,144.00 | 12,216.92 | 12,144.00 | 12,209.14 | 0.0M |
| 2025-04-10 | 12,125.35 | 12,299.99 | 12,100.00 | 12,149.03 | 0.0M |
| 2025-04-09 | 11,791.00 | 11,880.00 | 11,779.30 | 11,849.99 | 0.0M |
| 2025-04-08 | 11,531.39 | 11,640.00 | 11,350.00 | 11,415.82 | 0.0M |
| 2025-04-07 | 10,600.00 | 10,899.99 | 10,400.01 | 10,899.99 | 0.0M |
| 2025-04-04 | 11,051.00 | 11,249.99 | 10,757.37 | 10,873.00 | 0.0M |
| 2025-04-03 | 10,692.48 | 10,889.00 | 10,665.69 | 10,790.00 | 0.0M |
| 2025-04-01 | 10,613.83 | 10,613.83 | 10,613.83 | 10,613.83 | 0.0M |
| 2025-03-31 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 0.0M |
| 2025-03-28 | 10,600.00 | 10,600.00 | 10,569.99 | 10,569.99 | 0.0M |
| 2025-03-27 | 10,529.64 | 10,532.64 | 10,444.00 | 10,503.09 | 0.0M |
| 2025-03-26 | 10,395.08 | 10,395.08 | 10,391.47 | 10,391.47 | 0.0M |
| 2025-03-25 | 10,336.44 | 10,337.99 | 10,335.44 | 10,337.99 | 0.0M |
| 2025-03-24 | 10,357.00 | 10,384.26 | 10,357.00 | 10,384.26 | 0.0M |
| 2025-03-21 | 10,330.37 | 10,415.00 | 10,330.37 | 10,415.00 | 0.0M |
| 2025-03-20 | 10,251.00 | 10,279.00 | 10,251.00 | 10,279.00 | 0.0M |
| 2025-03-19 | 10,067.05 | 10,077.76 | 10,067.05 | 10,077.76 | 0.0M |
| 2025-03-18 | 10,036.68 | 10,075.64 | 10,036.68 | 10,075.64 | 0.0M |
| 2025-03-14 | 9,650.00 | 9,738.00 | 9,650.00 | 9,735.02 | 0.0M |
| 2025-03-13 | 9,672.00 | 9,685.00 | 9,627.26 | 9,652.19 | 0.0M |
| 2025-03-12 | 9,800.00 | 9,800.00 | 9,680.00 | 9,728.79 | 0.0M |
| 2025-03-11 | 9,790.00 | 9,801.03 | 9,790.00 | 9,800.00 | 0.0M |
| 2025-03-10 | 9,922.50 | 9,922.50 | 9,750.00 | 9,750.00 | 0.0M |
| 2025-03-07 | 10,109.00 | 10,127.00 | 10,060.00 | 10,060.00 | 0.0M |
| 2025-03-06 | 9,680.00 | 9,796.00 | 9,650.00 | 9,796.00 | 0.0M |
| 2025-03-05 | 9,700.00 | 9,752.00 | 9,700.00 | 9,752.00 | 0.0M |
| 2025-03-04 | 9,912.00 | 9,912.00 | 9,900.00 | 9,900.00 | 0.0M |
| 2025-03-03 | 9,700.00 | 9,700.00 | 9,617.00 | 9,645.49 | 0.0M |
| 2025-02-28 | 9,645.00 | 9,753.60 | 9,600.00 | 9,612.50 | 0.0M |
| 2025-02-27 | 9,645.93 | 9,711.00 | 9,589.00 | 9,649.34 | 0.0M |
| 2025-02-26 | 9,565.00 | 9,650.00 | 9,360.00 | 9,433.00 | 0.0M |
| 2025-02-25 | 9,437.58 | 9,460.00 | 9,330.00 | 9,460.00 | 0.0M |
| 2025-02-24 | 9,490.02 | 9,500.00 | 9,400.00 | 9,430.00 | 0.0M |
| 2025-02-21 | 9,150.00 | 9,567.00 | 9,150.00 | 9,513.00 | 0.0M |
| 2025-02-20 | 10,295.00 | 10,295.00 | 10,206.71 | 10,228.00 | 0.0M |
| 2025-02-19 | 10,217.00 | 10,320.00 | 10,190.00 | 10,270.00 | 0.0M |
| 2025-02-18 | 10,405.00 | 10,405.00 | 10,088.95 | 10,170.00 | 0.0M |
| 2025-02-17 | 11,205.00 | 11,205.00 | 11,205.00 | 11,205.00 | 0.0M |
| 2025-02-14 | 10,816.73 | 10,816.73 | 10,665.57 | 10,665.57 | 0.0M |
| 2025-02-13 | 10,908.05 | 10,908.05 | 10,908.05 | 10,908.05 | 0.0M |
| 2025-02-12 | 10,892.00 | 10,892.00 | 10,892.00 | 10,892.00 | 0.0M |
| 2025-02-11 | 10,871.45 | 11,106.84 | 10,871.45 | 11,106.84 | 0.0M |
| 2025-02-10 | 10,815.00 | 10,984.55 | 10,815.00 | 10,984.55 | 0.0M |
| 2025-02-07 | 10,880.00 | 10,922.00 | 10,880.00 | 10,922.00 | 0.0M |
| 2025-02-06 | 10,905.00 | 10,905.00 | 10,765.00 | 10,820.04 | 0.0M |
| 2025-02-05 | 11,187.49 | 11,187.49 | 11,024.00 | 11,077.26 | 0.0M |
| 2025-02-04 | 11,178.98 | 11,178.98 | 11,178.98 | 11,178.98 | 0.0M |
| 2025-01-31 | 11,337.26 | 11,337.26 | 11,194.00 | 11,265.26 | 0.0M |
| 2025-01-30 | 11,078.95 | 11,185.00 | 11,040.00 | 11,170.00 | 0.0M |
| 2025-01-28 | 11,148.96 | 11,152.53 | 11,055.00 | 11,120.00 | 0.0M |
| 2025-01-27 | 11,300.00 | 11,300.00 | 11,225.00 | 11,292.00 | 0.0M |
| 2025-01-24 | 10,762.00 | 10,820.00 | 10,762.00 | 10,820.00 | 0.0M |
| 2025-01-23 | 10,760.00 | 10,762.00 | 10,760.00 | 10,762.00 | 0.0M |
| 2025-01-22 | 10,645.00 | 10,660.00 | 10,630.42 | 10,638.64 | 0.0M |
| 2025-01-21 | 10,751.00 | 10,825.00 | 10,729.00 | 10,825.00 | 0.0M |
| 2025-01-20 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2025-01-17 | 10,715.00 | 10,715.00 | 10,659.62 | 10,677.00 | 0.0M |
| 2025-01-16 | 10,910.43 | 10,910.43 | 10,643.87 | 10,643.87 | 0.0M |
| 2025-01-15 | 11,013.00 | 11,151.89 | 11,013.00 | 11,149.00 | 0.0M |
| 2025-01-14 | 11,146.00 | 11,146.00 | 11,146.00 | 11,146.00 | 0.0M |
| 2025-01-13 | 11,300.00 | 11,357.08 | 11,240.00 | 11,240.00 | 0.0M |
| 2025-01-10 | 10,925.00 | 10,925.00 | 10,753.00 | 10,758.25 | 0.0M |
| 2025-01-08 | 10,520.00 | 10,688.99 | 10,515.00 | 10,688.99 | 0.0M |
| 2025-01-07 | 10,545.96 | 10,545.96 | 10,545.96 | 10,545.96 | 0.0M |
| 2025-01-06 | 10,550.01 | 10,550.01 | 10,398.64 | 10,398.64 | 0.0M |
| 2025-01-03 | 10,500.00 | 10,648.50 | 10,500.00 | 10,648.50 | 0.0M |
| 2025-01-02 | 10,446.00 | 10,446.00 | 10,446.00 | 10,446.00 | 0.0M |