654.50
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 | 633.50 | 656.50 | 633.50 | 654.50 | 0.2M |
| 2025-09-25 | 654.00 | 654.00 | 639.50 | 642.00 | 0.2M |
| 2025-09-24 | 638.00 | 650.00 | 638.00 | 648.00 | 0.3M |
| 2025-09-23 | 645.50 | 649.50 | 639.00 | 640.50 | 0.4M |
| 2025-09-22 | 638.00 | 642.00 | 632.00 | 638.50 | 0.4M |
| 2025-09-19 | 640.00 | 647.00 | 636.50 | 639.00 | 0.8M |
| 2025-09-18 | 641.50 | 649.00 | 635.50 | 644.50 | 0.4M |
| 2025-09-17 | 646.50 | 646.50 | 632.50 | 643.50 | 0.3M |
| 2025-09-16 | 656.50 | 662.00 | 631.00 | 631.00 | 0.9M |
| 2025-09-15 | 616.00 | 633.50 | 616.00 | 631.50 | 0.5M |
| 2025-09-12 | 621.50 | 629.50 | 620.50 | 620.50 | 0.3M |
| 2025-09-11 | 626.50 | 632.00 | 618.50 | 624.50 | 1.1M |
| 2025-09-10 | 616.50 | 637.50 | 616.50 | 625.50 | 2.9M |
| 2025-09-09 | 616.50 | 638.50 | 616.50 | 628.50 | 0.3M |
| 2025-09-08 | 634.50 | 637.50 | 628.00 | 630.00 | 0.3M |
| 2025-09-05 | 625.00 | 635.00 | 620.00 | 633.00 | 0.7M |
| 2025-09-04 | 625.00 | 630.50 | 620.50 | 622.50 | 0.6M |
| 2025-09-03 | 606.00 | 623.50 | 606.00 | 623.50 | 1.5M |
| 2025-09-02 | 628.50 | 628.50 | 611.50 | 612.50 | 0.5M |
| 2025-09-01 | 629.00 | 636.00 | 626.50 | 628.50 | 0.3M |
| 2025-08-29 | 643.00 | 644.00 | 629.00 | 629.00 | 0.3M |
| 2025-08-28 | 641.00 | 645.00 | 635.50 | 643.50 | 0.3M |
| 2025-08-27 | 646.50 | 647.00 | 636.00 | 642.00 | 0.4M |
| 2025-08-26 | 638.00 | 651.00 | 638.00 | 643.00 | 0.4M |
| 2025-08-22 | 641.00 | 652.50 | 638.50 | 652.50 | 0.4M |
| 2025-08-21 | 638.00 | 651.00 | 636.50 | 640.00 | 0.2M |
| 2025-08-20 | 644.50 | 655.00 | 638.50 | 651.00 | 1.1M |
| 2025-08-19 | 635.00 | 646.00 | 635.00 | 640.00 | 0.8M |
| 2025-08-18 | 661.00 | 661.00 | 639.50 | 639.50 | 0.4M |
| 2025-08-15 | 656.50 | 658.50 | 642.50 | 645.00 | 0.5M |
| 2025-08-14 | 645.50 | 660.50 | 645.50 | 655.50 | 0.2M |
| 2025-08-13 | 666.50 | 666.50 | 649.50 | 652.50 | 0.2M |
| 2025-08-12 | 650.00 | 660.50 | 648.50 | 652.00 | 0.2M |
| 2025-08-11 | 668.00 | 670.00 | 657.50 | 658.00 | 0.1M |
| 2025-08-08 | 670.00 | 670.00 | 661.00 | 666.00 | 0.3M |
| 2025-08-07 | 663.00 | 679.00 | 660.50 | 663.00 | 0.5M |
| 2025-08-06 | 677.50 | 682.00 | 675.00 | 678.00 | 0.3M |
| 2025-08-05 | 666.50 | 684.00 | 666.50 | 673.50 | 0.4M |
| 2025-08-04 | 675.00 | 675.00 | 662.50 | 673.50 | 0.4M |
| 2025-08-01 | 685.00 | 685.00 | 659.00 | 665.00 | 0.2M |
| 2025-07-31 | 676.00 | 687.00 | 670.50 | 673.50 | 0.2M |
| 2025-07-30 | 659.50 | 682.50 | 659.50 | 682.00 | 0.4M |
| 2025-07-29 | 677.00 | 678.50 | 670.00 | 677.00 | 0.4M |
| 2025-07-28 | 681.00 | 683.50 | 677.50 | 682.00 | 0.2M |
| 2025-07-25 | 663.50 | 676.00 | 663.50 | 673.00 | 0.2M |
| 2025-07-24 | 664.00 | 682.00 | 664.00 | 677.00 | 0.3M |
| 2025-07-23 | 695.00 | 695.00 | 675.00 | 679.50 | 0.4M |
| 2025-07-22 | 693.00 | 693.00 | 671.50 | 676.00 | 0.1M |
| 2025-07-21 | 679.00 | 679.00 | 667.50 | 679.00 | 0.2M |
| 2025-07-18 | 670.50 | 670.50 | 659.50 | 666.50 | 0.2M |
| 2025-07-17 | 658.50 | 669.50 | 656.00 | 665.50 | 0.5M |
| 2025-07-16 | 659.50 | 672.00 | 651.50 | 653.50 | 1.2M |
| 2025-07-15 | 676.50 | 690.00 | 672.50 | 672.50 | 0.4M |
| 2025-07-14 | 674.00 | 679.50 | 672.00 | 676.00 | 0.2M |
| 2025-07-11 | 679.00 | 682.00 | 670.50 | 674.00 | 0.8M |
| 2025-07-10 | 667.50 | 686.00 | 667.50 | 682.00 | 0.7M |
| 2025-07-09 | 679.50 | 686.50 | 677.50 | 686.50 | 0.5M |
| 2025-07-08 | 678.00 | 680.50 | 674.00 | 680.00 | 1.1M |
| 2025-07-07 | 703.50 | 703.50 | 680.50 | 680.50 | 0.4M |
| 2025-07-04 | 672.00 | 689.50 | 672.00 | 687.50 | 0.4M |
| 2025-07-03 | 699.00 | 699.00 | 683.00 | 689.00 | 0.4M |
| 2025-07-02 | 694.00 | 716.50 | 682.00 | 690.00 | 1.6M |
| 2025-07-01 | 720.00 | 720.00 | 702.50 | 710.50 | 0.6M |
| 2025-06-30 | 713.00 | 715.00 | 703.50 | 708.00 | 1.5M |
| 2025-06-27 | 695.00 | 706.00 | 692.00 | 705.00 | 1.4M |
| 2025-06-26 | 678.00 | 695.50 | 678.00 | 694.50 | 0.8M |
| 2025-06-25 | 663.50 | 685.50 | 663.50 | 684.00 | 1.0M |
| 2025-06-24 | 653.00 | 680.00 | 653.00 | 677.00 | 2.9M |
| 2025-06-23 | 656.00 | 671.50 | 656.00 | 665.50 | 0.4M |
| 2025-06-20 | 655.00 | 677.00 | 655.00 | 671.50 | 2.5M |
| 2025-06-19 | 665.50 | 672.00 | 662.50 | 666.50 | 0.3M |
| 2025-06-18 | 659.50 | 673.00 | 659.50 | 672.50 | 0.6M |
| 2025-06-17 | 654.50 | 666.50 | 638.50 | 665.00 | 0.8M |
| 2025-06-16 | 646.00 | 648.00 | 637.50 | 642.50 | 0.6M |
| 2025-06-13 | 650.00 | 650.00 | 637.50 | 645.00 | 0.3M |
| 2025-06-12 | 659.00 | 659.00 | 645.00 | 652.00 | 0.4M |
| 2025-06-11 | 669.00 | 669.00 | 642.00 | 654.00 | 0.6M |
| 2025-06-10 | 700.00 | 700.00 | 621.50 | 667.00 | 2.3M |
| 2025-06-09 | 637.50 | 637.50 | 624.00 | 624.00 | 1.0M |
| 2025-06-06 | 620.00 | 626.00 | 617.50 | 625.00 | 0.8M |
| 2025-06-05 | 625.00 | 631.50 | 621.00 | 622.00 | 0.5M |
| 2025-06-04 | 638.50 | 639.50 | 624.00 | 628.00 | 1.4M |
| 2025-06-03 | 645.00 | 654.00 | 637.00 | 640.00 | 0.2M |
| 2025-06-02 | 639.00 | 655.50 | 639.00 | 647.50 | 0.6M |
| 2025-05-30 | 636.00 | 657.00 | 636.00 | 657.00 | 1.2M |
| 2025-05-29 | 643.50 | 653.50 | 638.00 | 652.00 | 0.2M |
| 2025-05-28 | 623.00 | 643.50 | 623.00 | 640.50 | 0.4M |
| 2025-05-27 | 627.50 | 639.50 | 626.00 | 636.00 | 0.4M |
| 2025-05-23 | 626.50 | 629.00 | 614.50 | 622.00 | 0.4M |
| 2025-05-22 | 630.00 | 632.00 | 621.00 | 624.00 | 0.3M |
| 2025-05-21 | 642.00 | 642.50 | 630.00 | 634.00 | 0.4M |
| 2025-05-20 | 647.50 | 647.50 | 625.00 | 641.00 | 0.6M |
| 2025-05-19 | 634.00 | 654.00 | 633.00 | 647.50 | 0.2M |
| 2025-05-16 | 642.00 | 650.50 | 638.00 | 650.00 | 0.4M |
| 2025-05-15 | 650.50 | 650.50 | 628.50 | 640.00 | 0.4M |
| 2025-05-14 | 618.50 | 640.50 | 618.50 | 636.50 | 1.1M |
| 2025-05-13 | 630.00 | 647.00 | 629.50 | 633.50 | 0.7M |
| 2025-05-12 | 645.00 | 651.50 | 634.50 | 640.50 | 0.5M |
| 2025-05-09 | 634.50 | 647.50 | 634.50 | 643.00 | 0.4M |
| 2025-05-08 | 656.00 | 659.00 | 630.50 | 634.00 | 1.0M |
| 2025-05-07 | 662.50 | 662.50 | 637.00 | 653.50 | 1.3M |
| 2025-05-06 | 654.00 | 658.00 | 645.00 | 653.50 | 0.6M |
| 2025-05-02 | 625.50 | 655.50 | 625.50 | 646.00 | 0.7M |
| 2025-05-01 | 627.00 | 644.00 | 625.00 | 644.00 | 0.3M |
| 2025-04-30 | 612.00 | 633.50 | 612.00 | 629.50 | 1.3M |
| 2025-04-29 | 612.50 | 626.00 | 611.00 | 612.00 | 0.5M |
| 2025-04-28 | 612.00 | 618.50 | 608.00 | 615.00 | 0.5M |
| 2025-04-25 | 614.50 | 615.00 | 602.50 | 607.00 | 0.5M |
| 2025-04-24 | 607.50 | 618.00 | 604.50 | 607.00 | 0.7M |
| 2025-04-23 | 620.00 | 620.00 | 605.50 | 606.50 | 1.6M |
| 2025-04-22 | 592.00 | 612.50 | 592.00 | 608.00 | 0.4M |
| 2025-04-17 | 595.00 | 606.50 | 591.50 | 603.50 | 0.2M |
| 2025-04-16 | 588.00 | 598.50 | 583.50 | 596.50 | 0.3M |
| 2025-04-15 | 569.00 | 586.00 | 569.00 | 585.50 | 1.4M |
| 2025-04-14 | 548.00 | 572.00 | 548.00 | 572.00 | 0.7M |
| 2025-04-11 | 542.00 | 563.50 | 542.00 | 555.00 | 0.4M |
| 2025-04-10 | 566.00 | 578.00 | 554.00 | 555.00 | 1.6M |
| 2025-04-09 | 548.00 | 548.00 | 525.50 | 529.00 | 0.7M |
| 2025-04-08 | 542.50 | 563.50 | 530.00 | 552.50 | 0.6M |
| 2025-04-07 | 555.50 | 566.00 | 532.00 | 532.00 | 0.5M |
| 2025-04-04 | 613.00 | 615.50 | 573.50 | 573.50 | 0.5M |
| 2025-04-03 | 604.00 | 623.00 | 604.00 | 614.00 | 0.7M |
| 2025-04-02 | 632.00 | 632.00 | 607.50 | 609.00 | 0.6M |
| 2025-04-01 | 616.00 | 624.00 | 615.00 | 620.50 | 0.4M |
| 2025-03-31 | 610.00 | 619.50 | 610.00 | 614.00 | 0.6M |
| 2025-03-28 | 618.50 | 618.50 | 602.00 | 615.50 | 0.3M |
| 2025-03-27 | 593.50 | 617.00 | 593.50 | 604.50 | 1.1M |
| 2025-03-26 | 600.00 | 610.00 | 600.00 | 608.00 | 0.5M |
| 2025-03-25 | 600.00 | 608.00 | 600.00 | 605.50 | 0.9M |
| 2025-03-24 | 610.00 | 613.50 | 598.00 | 598.00 | 0.8M |
| 2025-03-21 | 597.00 | 614.00 | 597.00 | 610.00 | 1.2M |
| 2025-03-20 | 605.50 | 618.00 | 605.50 | 609.00 | 1.1M |
| 2025-03-19 | 602.00 | 610.50 | 596.50 | 605.00 | 1.2M |
| 2025-03-18 | 610.00 | 618.00 | 609.50 | 613.50 | 2.0M |
| 2025-03-17 | 606.00 | 616.50 | 600.50 | 613.50 | 0.4M |
| 2025-03-14 | 584.00 | 602.50 | 584.00 | 600.50 | 0.4M |
| 2025-03-13 | 599.00 | 599.50 | 577.00 | 581.00 | 1.9M |
| 2025-03-12 | 598.00 | 623.50 | 598.00 | 612.00 | 0.3M |
| 2025-03-11 | 627.00 | 627.00 | 609.00 | 609.00 | 0.5M |
| 2025-03-10 | 605.00 | 616.00 | 600.00 | 612.50 | 0.3M |
| 2025-03-07 | 592.00 | 606.50 | 588.50 | 604.00 | 1.1M |
| 2025-03-06 | 612.50 | 612.50 | 591.00 | 595.50 | 0.5M |
| 2025-03-05 | 601.50 | 612.50 | 596.50 | 599.00 | 2.3M |
| 2025-03-04 | 607.50 | 613.00 | 602.00 | 609.50 | 0.4M |
| 2025-03-03 | 608.00 | 608.00 | 596.00 | 600.00 | 2.5M |
| 2025-02-28 | 597.50 | 609.50 | 597.50 | 606.00 | 2.2M |
| 2025-02-27 | 602.50 | 613.00 | 602.50 | 604.50 | 0.4M |
| 2025-02-26 | 601.50 | 615.00 | 601.50 | 611.50 | 1.6M |
| 2025-02-25 | 598.00 | 611.00 | 598.00 | 602.00 | 0.6M |
| 2025-02-24 | 615.00 | 615.00 | 599.00 | 604.50 | 0.5M |
| 2025-02-21 | 612.00 | 612.00 | 599.00 | 601.50 | 0.4M |
| 2025-02-20 | 584.50 | 607.50 | 584.50 | 600.00 | 0.5M |
| 2025-02-19 | 580.50 | 590.00 | 580.50 | 584.50 | 0.3M |
| 2025-02-18 | 577.50 | 593.00 | 577.50 | 589.00 | 0.3M |
| 2025-02-17 | 584.00 | 589.00 | 580.50 | 582.50 | 0.2M |
| 2025-02-14 | 595.00 | 596.00 | 589.50 | 590.50 | 0.5M |
| 2025-02-13 | 597.00 | 597.50 | 587.00 | 595.00 | 0.4M |
| 2025-02-12 | 596.50 | 613.00 | 593.00 | 594.00 | 1.7M |
| 2025-02-11 | 590.00 | 602.00 | 590.00 | 602.00 | 0.3M |
| 2025-02-10 | 586.00 | 605.00 | 578.50 | 600.00 | 0.7M |
| 2025-02-07 | 607.50 | 614.00 | 594.50 | 601.50 | 0.4M |
| 2025-02-06 | 620.50 | 623.00 | 609.00 | 611.00 | 0.3M |
| 2025-02-05 | 607.50 | 617.50 | 607.00 | 617.50 | 0.3M |
| 2025-02-04 | 596.50 | 611.00 | 596.50 | 610.00 | 0.2M |
| 2025-02-03 | 614.00 | 620.50 | 600.00 | 613.50 | 0.3M |
| 2025-01-31 | 600.00 | 616.50 | 593.00 | 616.50 | 0.4M |
| 2025-01-30 | 596.50 | 606.50 | 594.50 | 599.50 | 0.7M |
| 2025-01-29 | 613.00 | 613.00 | 597.00 | 601.00 | 0.6M |
| 2025-01-28 | 603.00 | 616.50 | 603.00 | 611.00 | 0.9M |
| 2025-01-27 | 599.00 | 612.50 | 596.50 | 607.00 | 0.4M |
| 2025-01-24 | 598.50 | 606.00 | 593.00 | 600.50 | 0.6M |
| 2025-01-23 | 600.00 | 604.00 | 589.00 | 602.50 | 0.8M |
| 2025-01-22 | 607.00 | 607.00 | 587.00 | 590.00 | 0.7M |
| 2025-01-21 | 612.00 | 612.00 | 596.50 | 601.00 | 0.7M |
| 2025-01-20 | 624.00 | 633.00 | 609.50 | 613.00 | 1.2M |
| 2025-01-17 | 605.00 | 624.00 | 598.00 | 624.00 | 1.1M |
| 2025-01-16 | 664.50 | 675.50 | 591.00 | 596.50 | 1.3M |
| 2025-01-15 | 656.00 | 671.50 | 651.50 | 664.50 | 0.5M |
| 2025-01-14 | 650.50 | 650.50 | 637.00 | 643.50 | 0.6M |
| 2025-01-13 | 644.00 | 644.00 | 634.50 | 641.00 | 0.4M |
| 2025-01-10 | 646.50 | 646.50 | 622.00 | 638.50 | 0.7M |
| 2025-01-09 | 630.00 | 636.00 | 624.50 | 636.00 | 1.5M |
| 2025-01-08 | 655.00 | 655.00 | 624.00 | 632.50 | 0.5M |
| 2025-01-07 | 663.00 | 664.00 | 644.00 | 652.00 | 2.0M |
| 2025-01-06 | 663.50 | 670.00 | 659.00 | 663.50 | 0.2M |
| 2025-01-03 | 655.50 | 665.00 | 651.50 | 662.50 | 2.6M |
| 2025-01-02 | 637.50 | 661.50 | 637.50 | 661.50 | 0.4M |