754,200.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 746,378.00 | 755,324.00 | 744,000.00 | 754,200.00 | 0.0M |
| 2025-09-29 | 750,330.00 | 750,533.00 | 742,611.00 | 749,300.00 | 0.0M |
| 2025-09-26 | 744,750.00 | 753,052.00 | 742,551.00 | 749,700.00 | 0.0M |
| 2025-09-25 | 744,089.30 | 748,064.70 | 742,150.25 | 745,326.30 | 0.0M |
| 2025-09-24 | 740,523.30 | 745,281.00 | 739,351.00 | 744,600.00 | 0.0M |
| 2025-09-23 | 740,329.75 | 749,000.00 | 739,051.10 | 739,686.00 | 0.0M |
| 2025-09-22 | 736,940.00 | 742,460.00 | 734,593.70 | 742,460.00 | 0.0M |
| 2025-09-19 | 737,210.94 | 742,363.50 | 733,842.00 | 740,400.00 | 0.0M |
| 2025-09-18 | 735,071.60 | 741,931.70 | 731,346.44 | 736,449.94 | 0.0M |
| 2025-09-17 | 736,589.80 | 743,805.00 | 735,080.06 | 739,380.00 | 0.0M |
| 2025-09-16 | 735,802.70 | 737,536.25 | 730,898.90 | 735,992.75 | 0.0M |
| 2025-09-15 | 740,652.40 | 740,975.75 | 734,347.00 | 736,469.00 | 0.0M |
| 2025-09-12 | 743,586.25 | 745,800.00 | 740,000.00 | 740,317.30 | 0.0M |
| 2025-09-11 | 735,355.50 | 745,640.06 | 732,522.00 | 745,001.44 | 0.0M |
| 2025-09-10 | 736,299.50 | 738,064.00 | 730,000.00 | 737,994.06 | 0.0M |
| 2025-09-09 | 739,881.44 | 745,000.00 | 737,226.30 | 738,780.90 | 0.0M |
| 2025-09-08 | 749,542.90 | 749,700.00 | 739,200.00 | 740,099.00 | 0.0M |
| 2025-09-05 | 759,045.50 | 759,697.44 | 746,630.00 | 750,103.50 | 0.0M |
| 2025-09-04 | 753,022.20 | 760,837.40 | 750,595.40 | 759,797.50 | 0.0M |
| 2025-09-03 | 750,875.94 | 753,194.00 | 745,000.30 | 751,807.90 | 0.0M |
| 2025-09-02 | 755,674.50 | 757,995.50 | 747,806.90 | 751,128.30 | 0.0M |
| 2025-08-29 | 750,587.75 | 759,700.00 | 749,530.44 | 755,280.00 | 0.0M |
| 2025-08-28 | 746,268.06 | 750,000.00 | 743,855.00 | 749,477.56 | 0.0M |
| 2025-08-27 | 736,594.75 | 745,676.80 | 734,733.50 | 744,346.50 | 0.0M |
| 2025-08-26 | 728,143.50 | 738,715.00 | 726,051.00 | 737,180.00 | 0.0M |
| 2025-08-25 | 733,702.50 | 734,276.40 | 722,838.30 | 729,686.80 | 0.0M |
| 2025-08-22 | 736,351.50 | 739,000.00 | 730,132.90 | 734,405.00 | 0.0M |
| 2025-08-21 | 731,669.56 | 733,330.00 | 726,861.50 | 733,080.00 | 0.0M |
| 2025-08-20 | 729,051.80 | 737,800.00 | 729,051.80 | 732,814.44 | 0.0M |
| 2025-08-19 | 721,224.75 | 728,510.00 | 718,767.70 | 727,200.00 | 0.0M |
| 2025-08-18 | 717,426.80 | 718,235.00 | 712,283.10 | 718,052.40 | 0.0M |
| 2025-08-15 | 723,080.00 | 724,040.00 | 714,246.40 | 717,250.00 | 0.0M |
| 2025-08-14 | 718,026.44 | 718,680.00 | 712,114.80 | 718,680.00 | 0.0M |
| 2025-08-13 | 707,525.90 | 719,339.44 | 706,702.94 | 715,490.44 | 0.0M |
| 2025-08-12 | 697,051.10 | 708,300.00 | 697,051.10 | 704,700.10 | 0.0M |
| 2025-08-11 | 699,742.10 | 702,189.60 | 695,680.00 | 698,440.00 | 0.0M |
| 2025-08-08 | 695,837.44 | 699,941.00 | 693,021.00 | 698,040.10 | 0.0M |
| 2025-08-07 | 703,475.90 | 708,739.00 | 693,057.06 | 699,999.90 | 0.0M |
| 2025-08-06 | 696,051.00 | 704,260.00 | 695,129.06 | 703,115.00 | 0.0M |
| 2025-08-05 | 693,257.25 | 702,375.00 | 691,120.25 | 694,750.00 | 0.0M |
| 2025-08-04 | 702,758.40 | 703,419.30 | 685,150.00 | 692,600.00 | 0.0M |
| 2025-08-01 | 712,231.25 | 715,191.25 | 707,490.25 | 711,480.00 | 0.0M |
| 2025-07-31 | 709,525.44 | 720,000.00 | 707,871.94 | 719,850.00 | 0.0M |
| 2025-07-30 | 713,928.25 | 717,903.10 | 710,532.00 | 714,175.00 | 0.0M |
| 2025-07-29 | 722,344.70 | 727,376.25 | 713,704.75 | 713,704.75 | 0.0M |
| 2025-07-28 | 725,802.00 | 730,198.00 | 721,655.00 | 722,200.00 | 0.0M |
| 2025-07-25 | 723,177.60 | 727,795.75 | 720,500.00 | 726,220.00 | 0.0M |
| 2025-07-24 | 722,187.00 | 728,708.90 | 719,922.00 | 725,700.00 | 0.0M |
| 2025-07-23 | 721,064.30 | 726,502.00 | 718,945.25 | 723,120.00 | 0.0M |
| 2025-07-22 | 714,302.70 | 724,302.50 | 712,296.20 | 714,710.00 | 0.0M |
| 2025-07-21 | 707,742.00 | 717,525.75 | 706,022.00 | 711,000.20 | 0.0M |
| 2025-07-18 | 711,222.10 | 717,500.00 | 709,940.00 | 710,978.50 | 0.0M |
| 2025-07-17 | 705,464.56 | 711,459.30 | 702,000.00 | 709,820.00 | 0.0M |
| 2025-07-16 | 705,933.56 | 709,160.70 | 703,573.06 | 707,681.00 | 0.0M |
| 2025-07-15 | 713,661.30 | 713,661.30 | 705,000.00 | 705,000.00 | 0.0M |
| 2025-07-14 | 711,239.60 | 717,000.00 | 710,408.90 | 711,100.00 | 0.0M |
| 2025-07-11 | 713,276.00 | 714,712.50 | 707,758.80 | 712,842.00 | 0.0M |
| 2025-07-10 | 717,128.00 | 719,320.00 | 713,000.00 | 717,180.00 | 0.0M |
| 2025-07-09 | 716,917.94 | 719,629.50 | 714,000.00 | 719,578.06 | 0.0M |
| 2025-07-08 | 715,959.10 | 719,501.00 | 710,200.00 | 715,269.00 | 0.0M |
| 2025-07-07 | 726,556.00 | 728,894.30 | 715,099.44 | 716,415.00 | 0.0M |
| 2025-07-03 | 721,540.75 | 729,750.00 | 720,285.40 | 727,455.00 | 0.0M |
| 2025-07-02 | 735,310.06 | 735,310.06 | 718,034.44 | 720,500.00 | 0.0M |
| 2025-07-01 | 727,545.50 | 736,555.00 | 726,500.00 | 733,150.00 | 0.0M |
| 2025-06-30 | 730,204.30 | 731,999.00 | 726,203.06 | 728,800.00 | 0.0M |
| 2025-06-27 | 729,163.00 | 735,000.00 | 727,296.06 | 730,939.90 | 0.0M |
| 2025-06-26 | 729,200.00 | 732,541.50 | 726,736.44 | 729,807.75 | 0.0M |
| 2025-06-25 | 742,494.70 | 742,535.44 | 730,000.00 | 730,000.00 | 0.0M |
| 2025-06-24 | 734,118.25 | 746,549.90 | 732,425.60 | 740,085.00 | 0.0M |
| 2025-06-23 | 727,470.75 | 732,514.90 | 723,000.00 | 732,467.75 | 0.0M |
| 2025-06-20 | 727,714.56 | 730,000.00 | 725,000.00 | 730,000.00 | 0.0M |
| 2025-06-18 | 725,380.44 | 729,509.00 | 724,297.70 | 728,200.00 | 0.0M |
| 2025-06-17 | 734,361.25 | 734,361.25 | 725,000.00 | 725,400.00 | 0.0M |
| 2025-06-16 | 733,860.06 | 737,634.20 | 732,029.56 | 735,920.00 | 0.0M |
| 2025-06-13 | 727,532.06 | 736,312.50 | 727,532.06 | 731,220.00 | 0.0M |
| 2025-06-12 | 729,200.00 | 735,000.00 | 726,820.56 | 735,000.00 | 0.0M |
| 2025-06-11 | 737,408.50 | 739,205.00 | 730,230.00 | 732,120.00 | 0.0M |
| 2025-06-10 | 737,601.00 | 739,511.70 | 734,336.30 | 736,000.00 | 0.0M |
| 2025-06-09 | 741,501.90 | 741,501.90 | 733,510.00 | 739,925.00 | 0.0M |
| 2025-06-06 | 735,218.44 | 743,926.25 | 735,218.44 | 740,395.50 | 0.0M |
| 2025-06-05 | 734,037.00 | 736,585.44 | 729,050.06 | 732,953.20 | 0.0M |
| 2025-06-04 | 744,293.10 | 744,293.10 | 736,650.00 | 737,820.00 | 0.0M |
| 2025-06-03 | 751,958.00 | 753,146.44 | 740,100.00 | 746,200.00 | 0.0M |
| 2025-06-02 | 753,279.75 | 754,740.00 | 749,040.00 | 754,740.00 | 0.0M |
| 2025-05-30 | 757,556.70 | 758,242.70 | 750,285.00 | 757,400.00 | 0.0M |
| 2025-05-29 | 756,495.25 | 759,500.00 | 752,141.80 | 758,576.90 | 0.0M |
| 2025-05-28 | 762,238.60 | 763,222.40 | 754,345.00 | 754,820.00 | 0.0M |
| 2025-05-27 | 759,403.06 | 764,310.40 | 756,432.00 | 760,100.00 | 0.0M |
| 2025-05-23 | 750,000.00 | 758,095.44 | 750,000.00 | 754,505.00 | 0.0M |
| 2025-05-22 | 759,109.80 | 761,895.00 | 754,383.94 | 756,250.00 | 0.0M |
| 2025-05-21 | 761,264.90 | 764,503.00 | 758,823.25 | 761,380.00 | 0.0M |
| 2025-05-20 | 767,395.56 | 768,000.00 | 760,000.00 | 762,320.00 | 0.0M |
| 2025-05-19 | 770,318.50 | 770,318.50 | 765,000.00 | 767,200.00 | 0.0M |
| 2025-05-16 | 762,266.20 | 771,080.00 | 759,237.00 | 770,660.00 | 0.0M |
| 2025-05-15 | 753,968.90 | 764,563.30 | 751,890.25 | 759,100.00 | 0.0M |
| 2025-05-14 | 767,777.90 | 767,777.90 | 753,215.00 | 753,215.00 | 0.0M |
| 2025-05-13 | 771,962.80 | 774,032.80 | 767,000.00 | 767,000.00 | 0.0M |
| 2025-05-12 | 779,848.56 | 779,853.25 | 765,614.50 | 772,100.00 | 0.0M |
| 2025-05-09 | 771,753.94 | 773,960.00 | 765,611.80 | 770,999.00 | 0.0M |
| 2025-05-08 | 780,091.56 | 782,014.25 | 769,000.00 | 769,000.00 | 0.0M |
| 2025-05-07 | 773,051.70 | 780,078.10 | 770,000.00 | 778,172.75 | 0.0M |
| 2025-05-06 | 765,368.60 | 773,351.30 | 761,930.00 | 768,000.00 | 0.0M |
| 2025-05-05 | 780,921.50 | 781,569.75 | 754,567.80 | 769,960.00 | 0.0M |
| 2025-05-02 | 803,783.40 | 812,855.00 | 802,875.00 | 809,350.00 | 0.0M |
| 2025-05-01 | 798,237.40 | 799,620.00 | 792,771.70 | 795,400.00 | 0.0M |
| 2025-04-30 | 798,258.20 | 803,232.00 | 786,414.25 | 800,540.00 | 0.0M |
| 2025-04-29 | 798,288.25 | 802,867.56 | 792,770.50 | 801,340.00 | 0.0M |
| 2025-04-28 | 800,630.25 | 804,977.06 | 790,120.00 | 797,750.00 | 0.0M |
| 2025-04-25 | 797,962.70 | 798,000.00 | 790,777.80 | 795,760.00 | 0.0M |
| 2025-04-24 | 789,723.56 | 799,022.20 | 785,589.00 | 797,140.00 | 0.0M |
| 2025-04-23 | 792,085.75 | 798,100.00 | 786,000.00 | 788,799.00 | 0.0M |
| 2025-04-22 | 770,395.70 | 782,934.00 | 767,526.06 | 780,000.00 | 0.0M |
| 2025-04-21 | 775,234.56 | 777,363.25 | 748,383.25 | 760,489.00 | 0.0M |
| 2025-04-17 | 777,940.56 | 785,888.00 | 772,939.90 | 778,832.75 | 0.0M |
| 2025-04-16 | 794,255.90 | 794,950.00 | 769,940.75 | 774,261.00 | 0.0M |
| 2025-04-15 | 799,708.60 | 803,560.00 | 791,250.00 | 792,500.00 | 0.0M |
| 2025-04-14 | 796,353.80 | 804,250.30 | 790,050.06 | 793,787.56 | 0.0M |
| 2025-04-11 | 775,969.25 | 789,300.00 | 766,666.00 | 784,000.00 | 0.0M |
| 2025-04-10 | 777,791.25 | 780,269.50 | 747,842.00 | 774,000.00 | 0.0M |
| 2025-04-09 | 738,283.40 | 784,889.50 | 727,961.94 | 778,421.00 | 0.0M |
| 2025-04-08 | 763,357.10 | 773,909.75 | 726,480.50 | 739,100.56 | 0.0M |
| 2025-04-07 | 702,098.50 | 757,492.80 | 695,517.00 | 737,000.00 | 0.0M |
| 2025-04-04 | 776,929.50 | 779,943.56 | 739,478.20 | 742,540.00 | 0.0M |
| 2025-04-03 | 790,616.06 | 807,838.44 | 786,761.00 | 794,514.00 | 0.0M |
| 2025-04-02 | 797,927.40 | 808,029.50 | 795,480.20 | 806,684.00 | 0.0M |
| 2025-04-01 | 798,058.25 | 804,095.75 | 791,271.75 | 800,300.00 | 0.0M |
| 2025-03-31 | 781,811.25 | 804,461.44 | 778,716.00 | 798,441.60 | 0.0M |
| 2025-03-28 | 803,221.50 | 803,448.80 | 787,100.00 | 790,250.00 | 0.0M |
| 2025-03-27 | 798,426.60 | 805,833.20 | 794,302.80 | 801,950.00 | 0.0M |
| 2025-03-26 | 796,054.20 | 806,024.00 | 794,601.00 | 798,962.56 | 0.0M |
| 2025-03-25 | 790,645.25 | 799,502.00 | 788,699.94 | 792,966.00 | 0.0M |
| 2025-03-24 | 785,497.50 | 790,613.90 | 782,271.75 | 789,649.00 | 0.0M |
| 2025-03-21 | 792,675.44 | 793,025.00 | 781,290.00 | 781,680.00 | 0.0M |
| 2025-03-20 | 787,528.25 | 795,671.20 | 784,695.30 | 792,880.00 | 0.0M |
| 2025-03-19 | 789,633.40 | 789,964.30 | 781,230.06 | 789,880.00 | 0.0M |
| 2025-03-18 | 788,494.70 | 792,239.60 | 781,881.75 | 783,684.00 | 0.0M |
| 2025-03-17 | 772,036.44 | 786,745.70 | 770,287.10 | 784,957.00 | 0.0M |
| 2025-03-14 | 759,621.90 | 773,525.44 | 754,962.00 | 771,250.00 | 0.0M |
| 2025-03-13 | 744,972.25 | 761,789.00 | 741,952.00 | 756,910.00 | 0.0M |
| 2025-03-12 | 747,914.94 | 748,345.00 | 733,900.00 | 745,681.90 | 0.0M |
| 2025-03-11 | 744,255.70 | 748,402.00 | 737,001.75 | 744,707.50 | 0.0M |
| 2025-03-10 | 736,299.30 | 750,254.56 | 734,625.25 | 744,944.00 | 0.0M |
| 2025-03-07 | 744,599.75 | 747,211.80 | 735,199.90 | 742,901.00 | 0.0M |
| 2025-03-06 | 745,145.30 | 749,095.70 | 738,286.40 | 747,110.00 | 0.0M |
| 2025-03-05 | 745,890.80 | 751,019.50 | 738,987.50 | 746,940.00 | 0.0M |
| 2025-03-04 | 759,915.00 | 761,405.10 | 740,759.30 | 742,800.00 | 0.0M |
| 2025-03-03 | 775,648.00 | 777,749.00 | 759,700.00 | 765,160.00 | 0.0M |
| 2025-02-28 | 760,420.25 | 775,000.00 | 756,428.20 | 775,000.00 | 0.0M |
| 2025-02-27 | 743,490.56 | 757,341.25 | 741,472.06 | 753,380.00 | 0.0M |
| 2025-02-26 | 748,185.75 | 750,250.00 | 739,886.00 | 740,998.00 | 0.0M |
| 2025-02-25 | 754,050.25 | 759,923.94 | 737,600.00 | 750,040.50 | 0.0M |
| 2025-02-24 | 724,726.10 | 755,968.00 | 722,502.70 | 747,485.50 | 0.0M |
| 2025-02-21 | 721,102.50 | 725,551.80 | 716,742.44 | 718,750.00 | 0.0M |
| 2025-02-20 | 725,313.00 | 726,000.00 | 717,200.00 | 722,980.06 | 0.0M |
| 2025-02-19 | 724,125.25 | 726,888.00 | 720,795.00 | 725,882.50 | 0.0M |
| 2025-02-18 | 720,974.90 | 725,900.00 | 716,860.00 | 725,000.00 | 0.0M |
| 2025-02-14 | 721,060.90 | 726,600.00 | 719,066.00 | 719,146.00 | 0.0M |
| 2025-02-13 | 708,308.00 | 721,781.50 | 706,669.25 | 721,500.00 | 0.0M |
| 2025-02-12 | 706,214.50 | 708,166.00 | 702,234.94 | 707,500.00 | 0.0M |
| 2025-02-11 | 705,999.90 | 709,490.50 | 700,490.44 | 709,489.00 | 0.0M |
| 2025-02-10 | 711,318.75 | 711,318.75 | 703,996.00 | 705,959.00 | 0.0M |
| 2025-02-07 | 716,731.80 | 717,327.40 | 708,785.00 | 708,902.75 | 0.0M |
| 2025-02-06 | 712,340.50 | 716,782.56 | 709,786.50 | 714,869.00 | 0.0M |
| 2025-02-05 | 704,532.00 | 711,207.50 | 702,100.00 | 709,840.00 | 0.0M |
| 2025-02-04 | 697,040.75 | 702,179.00 | 694,506.00 | 702,179.00 | 0.0M |
| 2025-02-03 | 691,287.25 | 699,724.50 | 682,280.00 | 696,552.00 | 0.0M |
| 2025-01-31 | 708,043.70 | 708,650.80 | 700,612.50 | 702,613.50 | 0.0M |
| 2025-01-30 | 707,271.20 | 711,000.00 | 703,805.00 | 709,084.00 | 0.0M |
| 2025-01-29 | 704,934.75 | 710,707.50 | 703,094.00 | 704,680.00 | 0.0M |
| 2025-01-28 | 711,228.56 | 711,228.56 | 703,617.75 | 705,000.00 | 0.0M |
| 2025-01-27 | 696,479.25 | 712,000.00 | 695,171.30 | 712,000.00 | 0.0M |
| 2025-01-24 | 686,545.00 | 695,570.50 | 684,801.00 | 694,601.50 | 0.0M |
| 2025-01-23 | 692,578.75 | 696,421.00 | 688,769.50 | 689,400.00 | 0.0M |
| 2025-01-22 | 702,700.50 | 703,052.40 | 682,640.00 | 691,500.00 | 0.0M |
| 2025-01-21 | 706,485.90 | 709,486.56 | 701,569.00 | 702,552.50 | 0.0M |
| 2025-01-17 | 697,790.25 | 705,000.00 | 693,769.50 | 702,760.00 | 0.0M |
| 2025-01-16 | 687,762.75 | 694,486.50 | 685,626.00 | 692,904.00 | 0.0M |
| 2025-01-15 | 683,046.50 | 688,506.50 | 680,500.00 | 688,500.00 | 0.0M |
| 2025-01-14 | 668,593.25 | 675,760.00 | 666,026.80 | 675,760.00 | 0.0M |
| 2025-01-13 | 662,294.75 | 667,354.50 | 660,651.00 | 666,280.00 | 0.0M |
| 2025-01-10 | 677,257.60 | 677,400.00 | 660,640.00 | 663,000.00 | 0.0M |
| 2025-01-08 | 680,600.70 | 681,074.25 | 674,550.00 | 677,925.00 | 0.0M |
| 2025-01-07 | 678,758.56 | 684,655.00 | 676,451.75 | 678,560.00 | 0.0M |
| 2025-01-06 | 681,925.20 | 684,123.50 | 675,911.10 | 676,604.00 | 0.0M |
| 2025-01-03 | 678,874.30 | 681,583.00 | 675,120.00 | 681,460.00 | 0.0M |
| 2025-01-02 | 685,049.00 | 685,329.94 | 674,923.40 | 675,500.00 | 0.0M |