5,588.00
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 | 5,739.00 | 5,739.00 | 5,588.00 | 5,588.00 | 0.9M |
| 2025-09-25 | 5,820.00 | 5,821.00 | 5,662.00 | 5,686.00 | 0.7M |
| 2025-09-24 | 5,787.00 | 5,811.00 | 5,709.00 | 5,763.00 | 0.5M |
| 2025-09-22 | 5,733.00 | 5,841.00 | 5,733.00 | 5,811.00 | 0.5M |
| 2025-09-19 | 5,817.00 | 5,851.00 | 5,685.00 | 5,715.00 | 0.9M |
| 2025-09-18 | 5,841.00 | 5,846.00 | 5,758.00 | 5,817.00 | 0.3M |
| 2025-09-17 | 5,863.00 | 5,929.00 | 5,821.00 | 5,836.00 | 0.3M |
| 2025-09-16 | 5,979.00 | 5,991.00 | 5,917.00 | 5,960.00 | 0.5M |
| 2025-09-12 | 6,017.00 | 6,017.00 | 5,897.00 | 5,921.00 | 0.8M |
| 2025-09-11 | 5,842.00 | 5,861.00 | 5,788.00 | 5,843.00 | 0.3M |
| 2025-09-10 | 5,809.00 | 5,870.00 | 5,788.00 | 5,854.00 | 0.5M |
| 2025-09-09 | 5,858.00 | 5,862.00 | 5,750.00 | 5,803.00 | 0.7M |
| 2025-09-08 | 5,850.00 | 5,865.00 | 5,745.00 | 5,855.00 | 0.6M |
| 2025-09-05 | 5,783.00 | 5,824.00 | 5,730.00 | 5,781.00 | 0.5M |
| 2025-09-04 | 5,780.00 | 5,795.00 | 5,647.00 | 5,693.00 | 0.7M |
| 2025-09-03 | 5,699.00 | 5,877.00 | 5,670.00 | 5,763.00 | 1.1M |
| 2025-09-02 | 5,511.00 | 5,626.00 | 5,489.00 | 5,617.00 | 0.5M |
| 2025-09-01 | 5,480.00 | 5,521.00 | 5,429.00 | 5,521.00 | 0.4M |
| 2025-08-29 | 5,450.00 | 5,511.00 | 5,421.00 | 5,496.00 | 0.4M |
| 2025-08-28 | 5,408.00 | 5,506.00 | 5,408.00 | 5,494.00 | 0.6M |
| 2025-08-27 | 5,478.00 | 5,595.00 | 5,408.00 | 5,408.00 | 1.0M |
| 2025-08-26 | 5,387.00 | 5,394.00 | 5,263.00 | 5,352.00 | 0.7M |
| 2025-08-25 | 5,500.00 | 5,527.00 | 5,418.00 | 5,418.00 | 0.5M |
| 2025-08-22 | 5,468.00 | 5,490.00 | 5,334.00 | 5,452.00 | 0.5M |
| 2025-08-21 | 5,461.00 | 5,509.00 | 5,413.00 | 5,436.00 | 0.4M |
| 2025-08-20 | 5,543.00 | 5,575.00 | 5,432.00 | 5,499.00 | 0.5M |
| 2025-08-19 | 5,414.00 | 5,544.00 | 5,396.00 | 5,544.00 | 0.6M |
| 2025-08-18 | 5,440.00 | 5,450.00 | 5,388.00 | 5,415.00 | 0.7M |
| 2025-08-15 | 5,411.00 | 5,434.00 | 5,350.00 | 5,426.00 | 1.1M |
| 2025-08-14 | 5,421.00 | 5,557.00 | 5,359.00 | 5,431.00 | 1.6M |
| 2025-08-13 | 5,526.00 | 5,672.00 | 5,265.00 | 5,551.00 | 3.6M |
| 2025-08-12 | 4,587.00 | 5,199.00 | 4,519.00 | 5,126.00 | 5.2M |
| 2025-08-08 | 4,559.00 | 4,644.00 | 4,504.00 | 4,600.00 | 1.1M |
| 2025-08-07 | 4,516.00 | 4,580.00 | 4,503.00 | 4,531.00 | 0.6M |
| 2025-08-06 | 4,489.00 | 4,562.00 | 4,479.00 | 4,529.00 | 0.5M |
| 2025-08-05 | 4,419.00 | 4,497.00 | 4,405.00 | 4,450.00 | 0.5M |
| 2025-08-04 | 4,339.00 | 4,408.00 | 4,328.00 | 4,397.00 | 0.3M |
| 2025-08-01 | 4,386.00 | 4,444.00 | 4,356.00 | 4,423.00 | 0.5M |
| 2025-07-31 | 4,377.00 | 4,377.00 | 4,305.00 | 4,350.00 | 0.7M |
| 2025-07-30 | 4,378.00 | 4,407.00 | 4,339.00 | 4,394.00 | 2.1M |
| 2025-07-29 | 4,424.00 | 4,460.00 | 4,343.00 | 4,356.00 | 0.7M |
| 2025-07-28 | 4,510.00 | 4,552.00 | 4,458.00 | 4,464.00 | 0.6M |
| 2025-07-25 | 4,554.00 | 4,554.00 | 4,460.00 | 4,500.00 | 0.6M |
| 2025-07-24 | 4,530.00 | 4,615.00 | 4,472.00 | 4,568.00 | 0.9M |
| 2025-07-23 | 4,421.00 | 4,518.00 | 4,355.00 | 4,465.00 | 1.1M |
| 2025-07-22 | 4,223.00 | 4,309.00 | 4,223.00 | 4,301.00 | 0.8M |
| 2025-07-18 | 4,195.00 | 4,237.00 | 4,146.00 | 4,214.00 | 0.8M |
| 2025-07-17 | 4,117.00 | 4,175.00 | 4,117.00 | 4,175.00 | 0.5M |
| 2025-07-16 | 4,172.00 | 4,180.00 | 4,140.00 | 4,142.00 | 0.4M |
| 2025-07-15 | 4,161.00 | 4,176.00 | 4,117.00 | 4,132.00 | 0.5M |
| 2025-07-14 | 4,188.00 | 4,225.00 | 4,160.00 | 4,161.00 | 0.4M |
| 2025-07-11 | 4,231.00 | 4,231.00 | 4,150.00 | 4,188.00 | 0.7M |
| 2025-07-10 | 4,197.00 | 4,227.00 | 4,148.00 | 4,161.00 | 0.6M |
| 2025-07-09 | 4,158.00 | 4,189.00 | 4,146.00 | 4,185.00 | 0.6M |
| 2025-07-08 | 4,100.00 | 4,180.00 | 4,035.00 | 4,118.00 | 1.3M |
| 2025-07-07 | 4,205.00 | 4,209.00 | 4,085.00 | 4,110.00 | 0.8M |
| 2025-07-04 | 4,205.00 | 4,225.00 | 4,167.00 | 4,214.00 | 0.7M |
| 2025-07-03 | 4,143.00 | 4,171.00 | 4,101.00 | 4,163.00 | 1.0M |
| 2025-07-02 | 4,000.00 | 4,138.00 | 4,000.00 | 4,106.00 | 1.1M |
| 2025-07-01 | 3,966.00 | 4,050.00 | 3,951.00 | 4,004.00 | 0.8M |
| 2025-06-30 | 3,933.00 | 4,020.00 | 3,920.00 | 3,972.00 | 1.2M |
| 2025-06-27 | 3,824.00 | 3,923.00 | 3,800.00 | 3,897.00 | 2.2M |
| 2025-06-26 | 3,644.00 | 3,674.00 | 3,625.00 | 3,662.00 | 0.9M |
| 2025-06-25 | 3,546.00 | 3,598.00 | 3,540.00 | 3,591.00 | 0.7M |
| 2025-06-24 | 3,502.00 | 3,515.00 | 3,464.00 | 3,476.00 | 0.4M |
| 2025-06-23 | 3,447.00 | 3,447.00 | 3,400.00 | 3,417.00 | 0.3M |
| 2025-06-20 | 3,464.00 | 3,480.00 | 3,435.00 | 3,441.00 | 0.4M |
| 2025-06-19 | 3,480.00 | 3,480.00 | 3,442.00 | 3,462.00 | 0.3M |
| 2025-06-18 | 3,416.00 | 3,480.00 | 3,414.00 | 3,476.00 | 0.5M |
| 2025-06-17 | 3,388.00 | 3,446.00 | 3,388.00 | 3,446.00 | 0.4M |
| 2025-06-16 | 3,427.00 | 3,435.00 | 3,400.00 | 3,420.00 | 0.4M |
| 2025-06-13 | 3,477.00 | 3,477.00 | 3,389.00 | 3,427.00 | 0.9M |
| 2025-06-12 | 3,588.00 | 3,605.00 | 3,513.00 | 3,521.00 | 0.6M |
| 2025-06-11 | 3,503.00 | 3,520.00 | 3,488.00 | 3,520.00 | 0.3M |
| 2025-06-10 | 3,500.00 | 3,517.00 | 3,471.00 | 3,489.00 | 0.3M |
| 2025-06-09 | 3,545.00 | 3,545.00 | 3,454.00 | 3,479.00 | 0.4M |
| 2025-06-06 | 3,470.00 | 3,532.00 | 3,470.00 | 3,509.00 | 0.5M |
| 2025-06-05 | 3,496.00 | 3,538.00 | 3,474.00 | 3,490.00 | 0.5M |
| 2025-06-04 | 3,615.00 | 3,620.00 | 3,540.00 | 3,549.00 | 0.7M |
| 2025-06-03 | 3,588.00 | 3,610.00 | 3,566.00 | 3,591.00 | 0.5M |
| 2025-06-02 | 3,605.00 | 3,625.00 | 3,584.00 | 3,584.00 | 0.5M |
| 2025-05-30 | 3,599.00 | 3,674.00 | 3,590.00 | 3,642.00 | 0.7M |
| 2025-05-29 | 3,594.00 | 3,657.00 | 3,576.00 | 3,647.00 | 0.8M |
| 2025-05-28 | 3,542.00 | 3,582.00 | 3,519.00 | 3,524.00 | 0.7M |
| 2025-05-27 | 3,457.00 | 3,495.00 | 3,444.00 | 3,482.00 | 0.5M |
| 2025-05-26 | 3,440.00 | 3,471.00 | 3,412.00 | 3,418.00 | 0.4M |
| 2025-05-23 | 3,430.00 | 3,455.00 | 3,409.00 | 3,417.00 | 0.4M |
| 2025-05-22 | 3,415.00 | 3,442.00 | 3,398.00 | 3,409.00 | 0.6M |
| 2025-05-21 | 3,472.00 | 3,515.00 | 3,457.00 | 3,483.00 | 0.7M |
| 2025-05-20 | 3,465.00 | 3,498.00 | 3,409.00 | 3,430.00 | 0.8M |
| 2025-05-19 | 3,444.00 | 3,487.00 | 3,432.00 | 3,432.00 | 0.7M |
| 2025-05-16 | 3,483.00 | 3,526.00 | 3,435.00 | 3,480.00 | 1.8M |
| 2025-05-15 | 3,206.00 | 3,444.00 | 3,152.00 | 3,414.00 | 2.8M |
| 2025-05-14 | 3,360.00 | 3,362.00 | 3,244.00 | 3,275.00 | 0.4M |
| 2025-05-13 | 3,338.00 | 3,364.00 | 3,306.00 | 3,317.00 | 0.8M |
| 2025-05-12 | 3,250.00 | 3,286.00 | 3,244.00 | 3,268.00 | 0.5M |
| 2025-05-09 | 3,187.00 | 3,208.00 | 3,168.00 | 3,191.00 | 0.6M |
| 2025-05-08 | 3,111.00 | 3,127.00 | 3,089.00 | 3,117.00 | 0.4M |
| 2025-05-07 | 3,149.00 | 3,170.00 | 3,130.00 | 3,140.00 | 0.5M |
| 2025-05-02 | 3,180.00 | 3,210.00 | 3,163.00 | 3,179.00 | 0.4M |
| 2025-05-01 | 3,112.00 | 3,146.00 | 3,103.00 | 3,146.00 | 0.4M |
| 2025-04-30 | 3,179.00 | 3,182.00 | 3,118.00 | 3,125.00 | 0.4M |
| 2025-04-28 | 3,160.00 | 3,199.00 | 3,132.00 | 3,140.00 | 0.7M |
| 2025-04-25 | 3,127.00 | 3,127.00 | 3,082.00 | 3,112.00 | 0.6M |
| 2025-04-24 | 3,080.00 | 3,125.00 | 3,060.00 | 3,060.00 | 0.6M |
| 2025-04-23 | 3,031.00 | 3,042.00 | 2,967.50 | 3,023.00 | 0.6M |
| 2025-04-22 | 2,890.00 | 2,923.50 | 2,882.00 | 2,919.00 | 0.4M |
| 2025-04-21 | 2,913.00 | 2,948.00 | 2,873.00 | 2,894.00 | 0.4M |
| 2025-04-18 | 2,904.00 | 2,950.50 | 2,889.00 | 2,950.50 | 0.3M |
| 2025-04-17 | 2,853.50 | 2,899.50 | 2,830.00 | 2,885.50 | 0.4M |
| 2025-04-16 | 2,899.50 | 2,911.50 | 2,830.00 | 2,863.50 | 0.5M |
| 2025-04-15 | 2,850.00 | 2,887.50 | 2,835.00 | 2,849.50 | 0.5M |
| 2025-04-14 | 2,800.00 | 2,844.50 | 2,789.50 | 2,789.50 | 0.6M |
| 2025-04-11 | 2,721.50 | 2,799.50 | 2,672.50 | 2,775.50 | 1.0M |
| 2025-04-10 | 2,916.50 | 2,955.00 | 2,865.00 | 2,921.50 | 1.3M |
| 2025-04-09 | 2,673.00 | 2,679.00 | 2,591.00 | 2,616.50 | 0.8M |
| 2025-04-08 | 2,720.00 | 2,804.50 | 2,716.50 | 2,767.00 | 1.0M |
| 2025-04-07 | 2,553.50 | 2,658.00 | 2,490.00 | 2,596.50 | 1.5M |
| 2025-04-04 | 2,926.50 | 2,944.50 | 2,788.50 | 2,853.50 | 1.4M |
| 2025-04-03 | 3,159.00 | 3,197.00 | 3,078.00 | 3,095.00 | 1.4M |
| 2025-04-02 | 3,410.00 | 3,413.00 | 3,354.00 | 3,364.00 | 0.6M |
| 2025-04-01 | 3,452.00 | 3,490.00 | 3,418.00 | 3,420.00 | 0.6M |
| 2025-03-31 | 3,493.00 | 3,497.00 | 3,408.00 | 3,442.00 | 0.7M |
| 2025-03-28 | 3,577.00 | 3,598.00 | 3,529.00 | 3,562.00 | 0.6M |
| 2025-03-27 | 3,560.00 | 3,611.00 | 3,538.00 | 3,611.00 | 0.6M |
| 2025-03-26 | 3,620.00 | 3,621.00 | 3,558.00 | 3,611.00 | 0.4M |
| 2025-03-25 | 3,630.00 | 3,638.00 | 3,562.00 | 3,606.00 | 0.5M |
| 2025-03-24 | 3,596.00 | 3,645.00 | 3,570.00 | 3,622.00 | 0.5M |
| 2025-03-21 | 3,586.00 | 3,649.00 | 3,580.00 | 3,596.00 | 0.6M |
| 2025-03-19 | 3,563.00 | 3,634.00 | 3,563.00 | 3,614.00 | 0.6M |
| 2025-03-18 | 3,523.00 | 3,589.00 | 3,511.00 | 3,550.00 | 0.7M |
| 2025-03-17 | 3,433.00 | 3,510.00 | 3,433.00 | 3,475.00 | 0.4M |
| 2025-03-14 | 3,489.00 | 3,522.00 | 3,424.00 | 3,433.00 | 1.2M |
| 2025-03-13 | 3,567.00 | 3,606.00 | 3,514.00 | 3,514.00 | 1.1M |
| 2025-03-12 | 3,425.00 | 3,575.00 | 3,422.00 | 3,538.00 | 0.8M |
| 2025-03-11 | 3,505.00 | 3,514.00 | 3,394.00 | 3,460.00 | 0.5M |
| 2025-03-10 | 3,474.00 | 3,559.00 | 3,473.00 | 3,521.00 | 0.9M |
| 2025-03-07 | 3,354.00 | 3,433.00 | 3,346.00 | 3,433.00 | 1.0M |
| 2025-03-06 | 3,312.00 | 3,412.00 | 3,311.00 | 3,354.00 | 0.8M |
| 2025-03-05 | 3,286.00 | 3,335.00 | 3,284.00 | 3,312.00 | 0.7M |
| 2025-03-04 | 3,344.00 | 3,371.00 | 3,282.00 | 3,293.00 | 0.7M |
| 2025-03-03 | 3,362.00 | 3,421.00 | 3,356.00 | 3,389.00 | 0.8M |
| 2025-02-28 | 3,341.00 | 3,358.00 | 3,307.00 | 3,340.00 | 0.9M |
| 2025-02-27 | 3,361.00 | 3,391.00 | 3,333.00 | 3,341.00 | 0.8M |
| 2025-02-26 | 3,392.00 | 3,410.00 | 3,299.00 | 3,358.00 | 1.0M |
| 2025-02-25 | 3,326.00 | 3,416.00 | 3,325.00 | 3,392.00 | 0.7M |
| 2025-02-21 | 3,384.00 | 3,429.00 | 3,371.00 | 3,392.00 | 1.4M |
| 2025-02-20 | 3,528.00 | 3,578.00 | 3,312.00 | 3,352.00 | 3.0M |
| 2025-02-19 | 3,642.00 | 3,840.00 | 3,506.00 | 3,574.00 | 4.9M |
| 2025-02-18 | 3,606.00 | 3,624.00 | 3,557.00 | 3,624.00 | 0.7M |
| 2025-02-17 | 3,557.00 | 3,618.00 | 3,537.00 | 3,586.00 | 0.9M |
| 2025-02-14 | 3,543.00 | 3,579.00 | 3,493.00 | 3,530.00 | 0.9M |
| 2025-02-13 | 3,561.00 | 3,600.00 | 3,538.00 | 3,572.00 | 0.7M |
| 2025-02-12 | 3,509.00 | 3,514.00 | 3,458.00 | 3,479.00 | 0.5M |
| 2025-02-10 | 3,500.00 | 3,522.00 | 3,481.00 | 3,509.00 | 0.3M |
| 2025-02-07 | 3,421.00 | 3,478.00 | 3,412.00 | 3,472.00 | 0.4M |
| 2025-02-06 | 3,422.00 | 3,469.00 | 3,415.00 | 3,454.00 | 0.4M |
| 2025-02-05 | 3,524.00 | 3,549.00 | 3,422.00 | 3,436.00 | 0.5M |
| 2025-02-04 | 3,471.00 | 3,486.00 | 3,434.00 | 3,455.00 | 0.6M |
| 2025-02-03 | 3,438.00 | 3,439.00 | 3,375.00 | 3,412.00 | 0.6M |
| 2025-01-31 | 3,512.00 | 3,516.00 | 3,474.00 | 3,508.00 | 0.4M |
| 2025-01-30 | 3,455.00 | 3,505.00 | 3,445.00 | 3,502.00 | 0.7M |
| 2025-01-29 | 3,395.00 | 3,444.00 | 3,383.00 | 3,433.00 | 0.5M |
| 2025-01-28 | 3,376.00 | 3,392.00 | 3,354.00 | 3,365.00 | 0.4M |
| 2025-01-27 | 3,369.00 | 3,375.00 | 3,347.00 | 3,359.00 | 0.4M |
| 2025-01-24 | 3,350.00 | 3,359.00 | 3,313.00 | 3,323.00 | 0.3M |
| 2025-01-23 | 3,301.00 | 3,344.00 | 3,292.00 | 3,335.00 | 0.4M |
| 2025-01-22 | 3,274.00 | 3,328.00 | 3,267.00 | 3,324.00 | 0.5M |
| 2025-01-21 | 3,278.00 | 3,278.00 | 3,225.00 | 3,257.00 | 0.3M |
| 2025-01-20 | 3,185.00 | 3,254.00 | 3,172.00 | 3,246.00 | 0.5M |
| 2025-01-17 | 3,137.00 | 3,165.00 | 3,114.00 | 3,162.00 | 0.4M |
| 2025-01-16 | 3,230.00 | 3,235.00 | 3,173.00 | 3,177.00 | 0.4M |
| 2025-01-15 | 3,247.00 | 3,263.00 | 3,226.00 | 3,249.00 | 0.3M |
| 2025-01-14 | 3,255.00 | 3,285.00 | 3,226.00 | 3,267.00 | 0.5M |
| 2025-01-10 | 3,304.00 | 3,323.00 | 3,266.00 | 3,266.00 | 0.6M |
| 2025-01-09 | 3,380.00 | 3,381.00 | 3,307.00 | 3,316.00 | 0.5M |
| 2025-01-08 | 3,350.00 | 3,405.00 | 3,346.00 | 3,390.00 | 0.7M |
| 2025-01-07 | 3,359.00 | 3,363.00 | 3,303.00 | 3,350.00 | 0.6M |
| 2025-01-06 | 3,392.00 | 3,416.00 | 3,361.00 | 3,376.00 | 0.6M |