3,999.86
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 | 3,997.39 | 4,013.03 | 3,957.15 | 3,999.86 | 0.0M |
| 2025-09-25 | 4,002.06 | 4,047.05 | 3,986.54 | 3,996.95 | 0.0M |
| 2025-09-24 | 3,858.59 | 3,997.94 | 3,858.59 | 3,997.94 | 0.0M |
| 2025-09-23 | 3,788.46 | 3,888.50 | 3,788.46 | 3,851.72 | 0.0M |
| 2025-09-22 | 3,686.64 | 3,793.89 | 3,684.65 | 3,772.06 | 0.0M |
| 2025-09-19 | 3,705.13 | 3,732.70 | 3,650.66 | 3,680.45 | 0.0M |
| 2025-09-18 | 3,723.01 | 3,746.62 | 3,696.46 | 3,703.76 | 0.0M |
| 2025-09-17 | 3,700.39 | 3,764.45 | 3,682.00 | 3,723.01 | 0.0M |
| 2025-09-16 | 3,731.38 | 3,747.12 | 3,691.59 | 3,700.93 | 0.0M |
| 2025-09-15 | 3,713.80 | 3,736.40 | 3,695.92 | 3,730.07 | 0.0M |
| 2025-09-12 | 3,721.77 | 3,733.81 | 3,694.18 | 3,713.36 | 0.0M |
| 2025-09-11 | 3,719.41 | 3,735.35 | 3,685.96 | 3,722.45 | 0.0M |
| 2025-09-10 | 3,656.97 | 3,714.49 | 3,648.02 | 3,714.49 | 0.0M |
| 2025-09-09 | 3,710.78 | 3,718.82 | 3,652.05 | 3,652.05 | 0.0M |
| 2025-09-08 | 3,681.10 | 3,724.33 | 3,671.14 | 3,706.66 | 0.0M |
| 2025-09-05 | 3,661.99 | 3,706.81 | 3,649.41 | 3,682.41 | 0.0M |
| 2025-09-04 | 3,634.80 | 3,668.50 | 3,619.17 | 3,656.52 | 0.0M |
| 2025-09-03 | 3,654.35 | 3,661.51 | 3,622.42 | 3,633.93 | 0.0M |
| 2025-09-02 | 3,748.84 | 3,749.91 | 3,652.95 | 3,653.04 | 0.0M |
| 2025-09-01 | 3,707.03 | 3,759.44 | 3,687.81 | 3,744.71 | 0.0M |
| 2025-08-29 | 3,763.38 | 3,768.59 | 3,709.83 | 3,710.86 | 0.0M |
| 2025-08-28 | 3,799.07 | 3,805.28 | 3,743.28 | 3,762.94 | 0.0M |
| 2025-08-27 | 3,773.95 | 3,850.42 | 3,773.95 | 3,795.79 | 0.0M |
| 2025-08-26 | 3,772.27 | 3,834.08 | 3,769.84 | 3,774.83 | 0.0M |
| 2025-08-25 | 3,844.67 | 3,844.67 | 3,759.06 | 3,772.27 | 0.0M |
| 2025-08-22 | 3,795.66 | 3,881.32 | 3,795.66 | 3,855.66 | 0.0M |
| 2025-08-21 | 3,803.56 | 3,809.53 | 3,775.72 | 3,806.65 | 0.0M |
| 2025-08-20 | 3,792.39 | 3,803.56 | 3,776.19 | 3,803.56 | 0.0M |
| 2025-08-19 | 3,749.23 | 3,789.64 | 3,739.91 | 3,789.64 | 0.0M |
| 2025-08-18 | 3,629.15 | 3,771.97 | 3,629.15 | 3,749.67 | 0.0M |
| 2025-08-15 | 3,606.30 | 3,632.48 | 3,595.03 | 3,629.15 | 0.0M |
| 2025-08-14 | 3,595.60 | 3,624.14 | 3,593.38 | 3,602.86 | 0.0M |
| 2025-08-13 | 3,606.11 | 3,623.97 | 3,585.38 | 3,586.85 | 0.0M |
| 2025-08-12 | 3,611.57 | 3,627.46 | 3,595.12 | 3,595.12 | 0.0M |
| 2025-08-11 | 3,646.31 | 3,646.74 | 3,546.68 | 3,611.13 | 0.0M |
| 2025-08-08 | 3,647.17 | 3,700.60 | 3,646.74 | 3,646.74 | 0.0M |
| 2025-08-07 | 3,677.13 | 3,690.60 | 3,644.15 | 3,647.17 | 0.0M |
| 2025-08-06 | 3,701.17 | 3,710.18 | 3,682.26 | 3,687.52 | 0.0M |
| 2025-08-05 | 3,735.04 | 3,742.52 | 3,684.20 | 3,699.86 | 0.0M |
| 2025-08-04 | 3,723.47 | 3,741.13 | 3,710.56 | 3,730.67 | 0.0M |
| 2025-08-01 | 3,744.29 | 3,757.01 | 3,679.45 | 3,724.85 | 0.0M |
| 2025-07-31 | 3,754.72 | 3,788.73 | 3,701.03 | 3,744.72 | 0.0M |
| 2025-07-30 | 3,751.70 | 3,812.01 | 3,744.81 | 3,753.41 | 0.0M |
| 2025-07-29 | 3,766.84 | 3,770.21 | 3,730.20 | 3,754.98 | 0.0M |
| 2025-07-28 | 3,781.09 | 3,814.32 | 3,759.79 | 3,770.96 | 0.0M |
| 2025-07-25 | 3,747.07 | 3,784.28 | 3,720.87 | 3,781.96 | 0.0M |
| 2025-07-24 | 3,762.83 | 3,778.93 | 3,720.11 | 3,745.70 | 0.0M |
| 2025-07-23 | 3,848.87 | 3,853.96 | 3,761.52 | 3,761.52 | 0.0M |
| 2025-07-22 | 3,758.41 | 3,870.20 | 3,743.46 | 3,870.20 | 0.0M |
| 2025-07-21 | 3,704.83 | 3,757.54 | 3,704.83 | 3,757.54 | 0.0M |
| 2025-07-18 | 3,741.04 | 3,781.11 | 3,705.26 | 3,705.26 | 0.0M |
| 2025-07-17 | 3,751.97 | 3,776.08 | 3,738.29 | 3,738.29 | 0.0M |
| 2025-07-16 | 3,775.13 | 3,813.44 | 3,752.52 | 3,752.52 | 0.0M |
| 2025-07-15 | 3,757.88 | 3,836.39 | 3,757.88 | 3,773.76 | 0.0M |
| 2025-07-14 | 3,748.08 | 3,766.62 | 3,741.04 | 3,749.64 | 0.0M |
| 2025-07-11 | 3,734.60 | 3,754.82 | 3,726.16 | 3,748.08 | 0.0M |
| 2025-07-10 | 3,767.44 | 3,794.56 | 3,738.72 | 3,738.72 | 0.0M |
| 2025-07-09 | 3,733.29 | 3,777.42 | 3,718.36 | 3,770.19 | 0.0M |
| 2025-07-08 | 3,741.73 | 3,760.03 | 3,709.95 | 3,716.80 | 0.0M |
| 2025-07-07 | 3,807.87 | 3,815.01 | 3,728.70 | 3,741.73 | 0.0M |
| 2025-07-04 | 3,770.52 | 3,833.24 | 3,753.78 | 3,817.49 | 0.0M |
| 2025-07-03 | 3,712.22 | 3,801.01 | 3,705.76 | 3,769.65 | 0.0M |
| 2025-07-02 | 3,667.76 | 3,760.09 | 3,666.32 | 3,705.35 | 0.0M |
| 2025-07-01 | 3,585.06 | 3,681.67 | 3,585.06 | 3,667.76 | 0.0M |
| 2025-06-30 | 3,617.38 | 3,629.44 | 3,545.35 | 3,578.88 | 0.0M |
| 2025-06-27 | 3,627.44 | 3,670.17 | 3,619.29 | 3,658.59 | 0.0M |
| 2025-06-26 | 3,619.15 | 3,648.15 | 3,604.11 | 3,621.97 | 0.0M |
| 2025-06-25 | 3,622.13 | 3,660.56 | 3,608.21 | 3,608.21 | 0.0M |
| 2025-06-24 | 3,628.51 | 3,660.01 | 3,589.59 | 3,630.33 | 0.0M |
| 2025-06-23 | 3,604.73 | 3,638.11 | 3,559.68 | 3,620.27 | 0.0M |
| 2025-06-20 | 3,593.08 | 3,653.18 | 3,586.90 | 3,621.22 | 0.0M |
| 2025-06-19 | 3,547.75 | 3,591.02 | 3,535.21 | 3,590.33 | 0.0M |
| 2025-06-18 | 3,558.48 | 3,591.50 | 3,538.85 | 3,552.68 | 0.0M |
| 2025-06-17 | 3,592.13 | 3,593.50 | 3,541.70 | 3,561.91 | 0.0M |
| 2025-06-16 | 3,540.21 | 3,611.72 | 3,524.76 | 3,597.59 | 0.0M |
| 2025-06-13 | 3,565.85 | 3,587.66 | 3,541.09 | 3,541.09 | 0.0M |
| 2025-06-12 | 3,577.75 | 3,598.85 | 3,544.74 | 3,585.77 | 0.0M |
| 2025-06-11 | 3,533.81 | 3,548.21 | 3,504.81 | 3,548.21 | 0.0M |
| 2025-06-10 | 3,467.31 | 3,541.21 | 3,467.31 | 3,533.81 | 0.0M |
| 2025-06-09 | 3,443.09 | 3,466.62 | 3,425.83 | 3,466.62 | 0.0M |
| 2025-06-06 | 3,431.50 | 3,496.49 | 3,414.45 | 3,444.73 | 0.0M |
| 2025-06-05 | 3,491.77 | 3,491.77 | 3,425.05 | 3,431.50 | 0.0M |
| 2025-06-04 | 3,451.73 | 3,512.25 | 3,436.64 | 3,487.65 | 0.0M |
| 2025-06-03 | 3,431.38 | 3,472.73 | 3,418.03 | 3,448.98 | 0.0M |
| 2025-06-02 | 3,404.94 | 3,435.13 | 3,365.10 | 3,417.71 | 0.0M |
| 2025-05-30 | 3,353.67 | 3,405.18 | 3,353.12 | 3,390.18 | 0.0M |
| 2025-05-29 | 3,345.38 | 3,370.42 | 3,337.27 | 3,349.29 | 0.0M |
| 2025-05-28 | 3,367.59 | 3,379.14 | 3,343.39 | 3,347.12 | 0.0M |
| 2025-05-27 | 3,369.62 | 3,386.33 | 3,341.19 | 3,368.27 | 0.0M |
| 2025-05-26 | 3,350.19 | 3,380.53 | 3,347.35 | 3,369.62 | 0.0M |
| 2025-05-23 | 3,329.92 | 3,363.73 | 3,308.00 | 3,350.19 | 0.0M |
| 2025-05-22 | 3,406.10 | 3,406.10 | 3,289.19 | 3,327.17 | 0.0M |
| 2025-05-21 | 3,445.13 | 3,453.75 | 3,378.12 | 3,407.41 | 0.0M |
| 2025-05-20 | 3,365.11 | 3,465.60 | 3,365.11 | 3,443.48 | 0.0M |
| 2025-05-19 | 3,383.26 | 3,384.48 | 3,270.55 | 3,336.26 | 0.0M |
| 2025-05-16 | 3,366.94 | 3,423.56 | 3,366.94 | 3,383.70 | 0.0M |
| 2025-05-15 | 3,347.67 | 3,381.65 | 3,268.09 | 3,365.63 | 0.0M |
| 2025-05-14 | 3,384.02 | 3,403.75 | 3,322.72 | 3,346.80 | 0.0M |
| 2025-05-13 | 3,326.38 | 3,504.03 | 3,326.38 | 3,379.90 | 0.0M |
| 2025-05-12 | 3,159.75 | 3,255.42 | 3,094.72 | 3,255.42 | 0.0M |
| 2025-05-09 | 3,108.47 | 3,256.66 | 3,108.47 | 3,152.93 | 0.0M |
| 2025-05-08 | 3,162.50 | 3,182.69 | 3,097.51 | 3,098.16 | 0.0M |
| 2025-05-07 | 3,169.03 | 3,201.75 | 3,138.56 | 3,161.13 | 0.0M |
| 2025-05-06 | 3,181.54 | 3,203.61 | 3,158.41 | 3,175.60 | 0.0M |
| 2025-05-05 | 3,129.40 | 3,213.06 | 3,121.94 | 3,178.82 | 0.0M |
| 2025-05-02 | 3,274.40 | 3,282.95 | 3,105.21 | 3,126.12 | 0.0M |
| 2025-04-30 | 3,146.57 | 3,187.04 | 3,133.44 | 3,169.00 | 0.0M |
| 2025-04-29 | 3,080.78 | 3,174.33 | 3,080.78 | 3,140.75 | 0.0M |
| 2025-04-28 | 3,089.69 | 3,118.64 | 3,054.39 | 3,080.13 | 0.0M |
| 2025-04-25 | 3,056.07 | 3,111.03 | 3,045.46 | 3,089.27 | 0.0M |
| 2025-04-24 | 3,019.10 | 3,080.17 | 3,018.68 | 3,057.13 | 0.0M |
| 2025-04-23 | 3,042.64 | 3,061.50 | 2,999.17 | 3,016.99 | 0.0M |
| 2025-04-22 | 2,971.84 | 3,031.46 | 2,951.23 | 3,031.46 | 0.0M |
| 2025-04-17 | 2,955.90 | 2,985.17 | 2,917.29 | 2,971.84 | 0.0M |
| 2025-04-16 | 2,907.86 | 2,969.26 | 2,893.30 | 2,959.84 | 0.0M |
| 2025-04-15 | 2,833.02 | 2,904.83 | 2,833.02 | 2,898.54 | 0.0M |
| 2025-04-14 | 2,841.69 | 2,869.83 | 2,814.75 | 2,824.06 | 0.0M |
| 2025-04-11 | 2,741.34 | 2,866.97 | 2,741.34 | 2,824.00 | 0.0M |
| 2025-04-10 | 2,661.10 | 2,830.45 | 2,657.31 | 2,712.35 | 0.0M |
| 2025-04-09 | 2,748.81 | 2,748.81 | 2,643.70 | 2,654.37 | 0.0M |
| 2025-04-08 | 2,665.30 | 2,775.37 | 2,631.30 | 2,750.49 | 0.0M |
| 2025-04-07 | 2,830.83 | 2,830.83 | 2,633.65 | 2,654.76 | 0.0M |
| 2025-04-04 | 3,050.24 | 3,083.36 | 2,838.05 | 2,865.10 | 0.0M |
| 2025-04-03 | 2,903.63 | 3,067.66 | 2,903.63 | 3,050.24 | 0.0M |
| 2025-04-02 | 2,884.98 | 2,912.61 | 2,878.91 | 2,905.74 | 0.0M |
| 2025-04-01 | 2,880.90 | 2,911.18 | 2,865.95 | 2,911.18 | 0.0M |
| 2025-03-31 | 2,949.52 | 2,981.86 | 2,869.19 | 2,881.32 | 0.0M |
| 2025-03-28 | 2,911.94 | 2,985.45 | 2,911.94 | 2,949.10 | 0.0M |
| 2025-03-27 | 2,892.52 | 2,924.61 | 2,889.29 | 2,911.52 | 0.0M |
| 2025-03-26 | 2,894.24 | 2,915.64 | 2,877.80 | 2,899.72 | 0.0M |
| 2025-03-25 | 2,902.81 | 2,942.38 | 2,881.86 | 2,886.86 | 0.0M |
| 2025-03-24 | 2,939.68 | 3,000.09 | 2,895.11 | 2,900.70 | 0.0M |
| 2025-03-21 | 2,977.68 | 2,998.26 | 2,928.18 | 2,940.52 | 0.0M |
| 2025-03-20 | 2,932.08 | 2,988.04 | 2,932.08 | 2,979.26 | 0.0M |
| 2025-03-19 | 2,973.87 | 2,979.05 | 2,925.33 | 2,931.65 | 0.0M |
| 2025-03-18 | 2,982.03 | 3,005.08 | 2,963.24 | 2,973.87 | 0.0M |
| 2025-03-17 | 2,927.45 | 2,989.87 | 2,927.45 | 2,978.10 | 0.0M |
| 2025-03-14 | 2,952.38 | 2,957.78 | 2,866.87 | 2,921.12 | 0.0M |
| 2025-03-13 | 2,960.12 | 3,005.39 | 2,911.72 | 2,953.04 | 0.0M |
| 2025-03-12 | 3,023.94 | 3,038.24 | 2,932.71 | 2,960.12 | 0.0M |
| 2025-03-11 | 2,964.78 | 3,048.06 | 2,964.78 | 3,029.21 | 0.0M |
| 2025-03-10 | 2,946.39 | 2,991.57 | 2,924.82 | 2,965.62 | 0.0M |
| 2025-03-07 | 2,848.82 | 2,947.70 | 2,848.82 | 2,941.15 | 0.0M |
| 2025-03-06 | 2,851.87 | 2,852.71 | 2,766.06 | 2,817.72 | 0.0M |
| 2025-03-05 | 2,926.03 | 2,928.89 | 2,864.10 | 2,875.59 | 0.0M |
| 2025-03-04 | 2,940.21 | 2,988.21 | 2,911.16 | 2,924.77 | 0.0M |
| 2025-03-03 | 2,967.07 | 2,983.76 | 2,886.66 | 2,923.34 | 0.0M |
| 2025-02-28 | 2,920.60 | 3,013.01 | 2,894.77 | 2,969.69 | 0.0M |
| 2025-02-27 | 3,112.80 | 3,117.55 | 2,806.84 | 2,914.71 | 0.0M |
| 2025-02-26 | 3,099.40 | 3,153.82 | 3,099.40 | 3,134.42 | 0.0M |
| 2025-02-25 | 3,066.95 | 3,136.32 | 3,061.00 | 3,098.98 | 0.0M |
| 2025-02-24 | 2,983.10 | 3,087.32 | 2,983.10 | 3,068.53 | 0.0M |
| 2025-02-21 | 2,952.85 | 2,975.76 | 2,938.37 | 2,971.31 | 0.0M |
| 2025-02-20 | 2,911.44 | 2,952.43 | 2,911.35 | 2,952.43 | 0.0M |
| 2025-02-19 | 2,844.40 | 2,927.46 | 2,844.40 | 2,910.78 | 0.0M |
| 2025-02-18 | 2,868.90 | 2,881.66 | 2,836.20 | 2,842.29 | 0.0M |
| 2025-02-17 | 2,890.86 | 2,890.86 | 2,859.06 | 2,866.28 | 0.0M |
| 2025-02-14 | 2,865.06 | 2,908.82 | 2,862.21 | 2,893.49 | 0.0M |
| 2025-02-13 | 2,848.51 | 2,906.16 | 2,838.47 | 2,864.01 | 0.0M |
| 2025-02-12 | 2,868.35 | 2,906.47 | 2,816.51 | 2,838.68 | 0.0M |
| 2025-02-11 | 2,928.61 | 2,936.89 | 2,856.19 | 2,864.42 | 0.0M |
| 2025-02-10 | 2,864.02 | 2,928.61 | 2,864.02 | 2,928.61 | 0.0M |
| 2025-02-07 | 2,908.95 | 2,945.21 | 2,844.88 | 2,864.02 | 0.0M |
| 2025-02-06 | 3,010.66 | 3,019.91 | 2,915.98 | 2,920.02 | 0.0M |
| 2025-02-05 | 2,988.05 | 3,013.64 | 2,967.56 | 3,013.30 | 0.0M |
| 2025-02-04 | 2,955.37 | 2,989.29 | 2,931.73 | 2,982.77 | 0.0M |
| 2025-02-03 | 2,982.91 | 2,982.91 | 2,925.76 | 2,956.21 | 0.0M |
| 2025-01-31 | 2,981.06 | 3,013.57 | 2,970.96 | 2,983.75 | 0.0M |
| 2025-01-30 | 2,955.92 | 3,003.81 | 2,937.48 | 2,980.64 | 0.0M |
| 2025-01-29 | 2,950.54 | 2,975.18 | 2,903.12 | 2,955.92 | 0.0M |
| 2025-01-28 | 2,891.24 | 2,998.75 | 2,873.22 | 2,945.95 | 0.0M |
| 2025-01-27 | 2,875.39 | 2,959.74 | 2,875.39 | 2,884.92 | 0.0M |
| 2025-01-24 | 2,872.49 | 2,918.75 | 2,863.83 | 2,876.05 | 0.0M |
| 2025-01-23 | 2,910.24 | 2,930.90 | 2,872.49 | 2,872.49 | 0.0M |
| 2025-01-22 | 3,031.26 | 3,043.60 | 2,899.75 | 2,910.24 | 0.0M |
| 2025-01-21 | 3,063.41 | 3,063.41 | 2,989.55 | 3,028.10 | 0.0M |
| 2025-01-20 | 3,110.47 | 3,120.98 | 3,049.23 | 3,083.72 | 0.0M |
| 2025-01-17 | 3,078.69 | 3,147.62 | 3,078.69 | 3,110.89 | 0.0M |
| 2025-01-16 | 3,082.50 | 3,108.72 | 3,047.07 | 3,078.69 | 0.0M |
| 2025-01-15 | 3,033.67 | 3,093.09 | 3,030.36 | 3,074.64 | 0.0M |
| 2025-01-14 | 2,984.50 | 3,023.87 | 2,982.86 | 3,022.07 | 0.0M |
| 2025-01-13 | 2,922.30 | 3,032.38 | 2,912.48 | 2,984.50 | 0.0M |
| 2025-01-10 | 3,051.47 | 3,051.47 | 2,928.47 | 2,940.23 | 0.0M |
| 2025-01-09 | 3,011.76 | 3,081.84 | 3,009.76 | 3,058.02 | 0.0M |
| 2025-01-08 | 3,139.71 | 3,139.71 | 2,989.50 | 3,024.20 | 0.0M |
| 2025-01-07 | 3,166.92 | 3,198.70 | 3,133.66 | 3,142.33 | 0.0M |
| 2025-01-06 | 3,224.04 | 3,237.90 | 3,139.39 | 3,163.23 | 0.0M |
| 2025-01-03 | 3,177.33 | 3,229.90 | 3,167.46 | 3,221.40 | 0.0M |
| 2025-01-02 | 3,151.18 | 3,186.62 | 3,104.90 | 3,177.33 | 0.0M |