901.40
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 | 884.80 | 901.40 | 868.80 | 901.40 | 2.1M |
| 2025-09-25 | 878.60 | 893.40 | 873.80 | 888.40 | 1.0M |
| 2025-09-24 | 864.20 | 875.20 | 853.40 | 874.00 | 0.8M |
| 2025-09-23 | 865.00 | 880.00 | 864.20 | 867.60 | 0.7M |
| 2025-09-22 | 863.60 | 874.20 | 859.80 | 861.40 | 0.8M |
| 2025-09-19 | 875.40 | 877.40 | 863.00 | 866.00 | 3.2M |
| 2025-09-18 | 865.80 | 884.80 | 858.40 | 876.40 | 0.6M |
| 2025-09-17 | 868.20 | 878.60 | 867.00 | 869.80 | 1.1M |
| 2025-09-16 | 873.00 | 874.20 | 855.80 | 862.00 | 0.7M |
| 2025-09-15 | 858.40 | 867.80 | 851.60 | 865.20 | 2.5M |
| 2025-09-12 | 856.80 | 868.80 | 850.00 | 853.80 | 0.8M |
| 2025-09-11 | 875.20 | 882.40 | 860.00 | 860.00 | 1.0M |
| 2025-09-10 | 875.60 | 881.60 | 866.00 | 875.60 | 0.8M |
| 2025-09-09 | 876.20 | 876.40 | 864.80 | 873.40 | 0.8M |
| 2025-09-08 | 867.40 | 887.20 | 867.40 | 876.20 | 1.1M |
| 2025-09-05 | 847.00 | 866.60 | 845.40 | 864.40 | 1.1M |
| 2025-09-04 | 839.80 | 845.80 | 831.80 | 836.40 | 1.6M |
| 2025-09-03 | 854.00 | 856.00 | 840.00 | 852.40 | 0.9M |
| 2025-09-02 | 872.00 | 872.00 | 822.20 | 849.40 | 1.4M |
| 2025-09-01 | 880.60 | 881.40 | 868.60 | 871.60 | 0.4M |
| 2025-08-29 | 893.80 | 895.00 | 873.20 | 878.00 | 1.2M |
| 2025-08-28 | 888.40 | 894.00 | 861.20 | 892.80 | 1.7M |
| 2025-08-27 | 869.40 | 885.40 | 869.00 | 885.40 | 1.1M |
| 2025-08-26 | 876.20 | 878.20 | 869.20 | 869.40 | 1.9M |
| 2025-08-22 | 874.40 | 888.40 | 872.00 | 882.00 | 0.7M |
| 2025-08-21 | 879.20 | 881.40 | 865.00 | 877.20 | 0.7M |
| 2025-08-20 | 878.00 | 894.40 | 871.20 | 887.40 | 1.0M |
| 2025-08-19 | 882.60 | 886.60 | 875.20 | 880.40 | 1.0M |
| 2025-08-18 | 888.40 | 888.40 | 875.00 | 882.20 | 8.4M |
| 2025-08-15 | 895.80 | 895.80 | 879.20 | 886.80 | 1.1M |
| 2025-08-14 | 899.20 | 899.20 | 887.00 | 887.00 | 1.2M |
| 2025-08-13 | 915.40 | 928.60 | 889.20 | 895.00 | 1.1M |
| 2025-08-12 | 950.00 | 963.80 | 891.60 | 918.00 | 1.8M |
| 2025-08-11 | 928.80 | 937.20 | 926.80 | 936.40 | 1.1M |
| 2025-08-08 | 995.60 | 995.80 | 938.00 | 938.00 | 4.9M |
| 2025-08-07 | 1,015.00 | 1,020.50 | 996.00 | 996.00 | 1.5M |
| 2025-08-06 | 1,022.00 | 1,022.00 | 1,007.50 | 1,008.50 | 0.9M |
| 2025-08-05 | 1,009.00 | 1,021.00 | 1,007.00 | 1,014.00 | 0.9M |
| 2025-08-04 | 1,006.50 | 1,014.50 | 1,001.00 | 1,004.00 | 0.7M |
| 2025-08-01 | 1,010.50 | 1,017.50 | 995.60 | 1,005.00 | 3.9M |
| 2025-07-31 | 1,014.00 | 1,030.50 | 1,004.00 | 1,022.00 | 1.5M |
| 2025-07-30 | 1,009.00 | 1,025.00 | 1,003.00 | 1,017.00 | 1.2M |
| 2025-07-29 | 1,031.50 | 1,031.50 | 987.40 | 1,003.50 | 1.9M |
| 2025-07-28 | 997.60 | 1,005.00 | 985.20 | 993.20 | 2.4M |
| 2025-07-25 | 982.00 | 1,006.00 | 979.00 | 998.60 | 8.3M |
| 2025-07-24 | 996.40 | 996.40 | 980.40 | 983.20 | 1.9M |
| 2025-07-23 | 993.80 | 996.40 | 983.60 | 991.40 | 0.8M |
| 2025-07-22 | 977.20 | 990.00 | 965.00 | 986.40 | 1.2M |
| 2025-07-21 | 947.80 | 963.40 | 947.20 | 959.00 | 0.6M |
| 2025-07-18 | 957.40 | 962.20 | 947.20 | 947.20 | 0.8M |
| 2025-07-17 | 950.40 | 955.40 | 939.00 | 955.40 | 1.2M |
| 2025-07-16 | 935.20 | 950.00 | 935.20 | 942.20 | 0.8M |
| 2025-07-15 | 951.80 | 966.40 | 938.40 | 942.60 | 1.3M |
| 2025-07-14 | 938.40 | 950.20 | 935.20 | 948.00 | 0.9M |
| 2025-07-11 | 939.00 | 951.60 | 939.00 | 944.60 | 1.6M |
| 2025-07-10 | 945.60 | 945.60 | 932.00 | 940.40 | 1.1M |
| 2025-07-09 | 937.20 | 945.60 | 932.00 | 936.60 | 1.1M |
| 2025-07-08 | 951.80 | 961.40 | 926.80 | 932.20 | 2.5M |
| 2025-07-07 | 912.60 | 924.20 | 910.20 | 910.20 | 0.9M |
| 2025-07-04 | 913.60 | 918.00 | 908.80 | 916.20 | 0.5M |
| 2025-07-03 | 921.00 | 924.20 | 914.00 | 916.40 | 5.5M |
| 2025-07-02 | 922.00 | 923.40 | 910.80 | 921.00 | 1.1M |
| 2025-07-01 | 907.20 | 919.00 | 899.40 | 917.80 | 2.0M |
| 2025-06-30 | 904.60 | 907.60 | 894.40 | 901.00 | 4.8M |
| 2025-06-27 | 902.80 | 903.40 | 886.80 | 903.40 | 0.9M |
| 2025-06-26 | 878.80 | 900.00 | 871.20 | 900.00 | 2.0M |
| 2025-06-25 | 850.00 | 864.00 | 849.60 | 855.20 | 1.0M |
| 2025-06-24 | 861.20 | 867.80 | 847.20 | 849.20 | 1.0M |
| 2025-06-23 | 840.80 | 849.20 | 833.60 | 847.80 | 0.7M |
| 2025-06-20 | 844.80 | 863.60 | 841.40 | 847.20 | 3.0M |
| 2025-06-19 | 839.80 | 849.60 | 833.00 | 836.60 | 0.8M |
| 2025-06-18 | 850.60 | 860.00 | 844.80 | 847.00 | 1.8M |
| 2025-06-17 | 860.00 | 865.80 | 835.00 | 837.60 | 2.1M |
| 2025-06-16 | 787.80 | 869.80 | 784.60 | 866.00 | 3.3M |
| 2025-06-13 | 734.20 | 751.40 | 725.00 | 751.40 | 0.9M |
| 2025-06-12 | 737.00 | 751.20 | 737.00 | 747.60 | 0.8M |
| 2025-06-11 | 753.00 | 759.40 | 748.60 | 748.60 | 0.7M |
| 2025-06-10 | 742.20 | 755.40 | 742.20 | 753.80 | 0.9M |
| 2025-06-09 | 745.00 | 751.00 | 741.00 | 749.80 | 0.6M |
| 2025-06-06 | 738.20 | 752.80 | 737.40 | 741.40 | 0.7M |
| 2025-06-05 | 743.00 | 751.20 | 737.80 | 741.40 | 0.6M |
| 2025-06-04 | 745.00 | 754.40 | 742.40 | 750.40 | 0.9M |
| 2025-06-03 | 751.40 | 755.20 | 731.20 | 742.80 | 1.6M |
| 2025-06-02 | 748.40 | 755.60 | 741.20 | 749.40 | 1.2M |
| 2025-05-30 | 752.80 | 765.00 | 746.40 | 750.60 | 4.1M |
| 2025-05-29 | 761.60 | 765.60 | 745.40 | 754.20 | 1.1M |
| 2025-05-28 | 747.00 | 753.40 | 739.80 | 751.00 | 1.8M |
| 2025-05-27 | 742.80 | 752.00 | 735.80 | 746.60 | 1.3M |
| 2025-05-23 | 739.40 | 750.00 | 719.20 | 731.60 | 1.6M |
| 2025-05-22 | 737.80 | 745.00 | 733.00 | 741.80 | 1.4M |
| 2025-05-21 | 754.00 | 759.40 | 746.60 | 750.00 | 1.7M |
| 2025-05-20 | 760.00 | 769.60 | 757.00 | 758.80 | 3.7M |
| 2025-05-19 | 760.40 | 770.60 | 754.80 | 770.60 | 12.4M |
| 2025-05-16 | 773.80 | 778.80 | 766.00 | 768.00 | 2.2M |
| 2025-05-15 | 789.00 | 798.00 | 769.40 | 777.00 | 3.3M |
| 2025-05-14 | 773.00 | 800.60 | 765.20 | 790.80 | 2.5M |
| 2025-05-13 | 765.80 | 766.80 | 745.00 | 764.00 | 3.4M |
| 2025-05-12 | 711.20 | 732.60 | 711.20 | 720.60 | 1.6M |
| 2025-05-09 | 700.20 | 705.80 | 695.60 | 700.20 | 3.8M |
| 2025-05-08 | 706.60 | 709.80 | 693.40 | 701.20 | 1.5M |
| 2025-05-07 | 688.60 | 710.00 | 688.40 | 703.80 | 7.1M |
| 2025-05-06 | 678.40 | 687.80 | 669.80 | 687.80 | 2.4M |
| 2025-05-02 | 664.60 | 671.80 | 658.60 | 671.80 | 1.9M |
| 2025-05-01 | 641.20 | 672.60 | 631.60 | 653.00 | 2.5M |
| 2025-04-30 | 640.00 | 650.00 | 632.00 | 637.60 | 9.3M |
| 2025-04-29 | 675.40 | 675.80 | 635.20 | 648.80 | 4.4M |
| 2025-04-28 | 591.80 | 647.60 | 591.80 | 628.20 | 6.7M |
| 2025-04-25 | 571.00 | 590.80 | 571.00 | 588.20 | 5.8M |
| 2025-04-24 | 566.60 | 572.60 | 561.20 | 569.00 | 1.9M |
| 2025-04-23 | 587.80 | 594.20 | 573.40 | 576.40 | 1.9M |
| 2025-04-22 | 572.60 | 572.60 | 550.80 | 571.40 | 1.8M |
| 2025-04-17 | 555.60 | 573.60 | 550.80 | 569.80 | 1.6M |
| 2025-04-16 | 552.20 | 560.60 | 544.60 | 556.20 | 1.2M |
| 2025-04-15 | 547.60 | 558.80 | 545.20 | 557.40 | 4.7M |
| 2025-04-14 | 550.60 | 550.60 | 540.20 | 544.00 | 1.6M |
| 2025-04-11 | 541.00 | 550.40 | 522.80 | 536.80 | 2.4M |
| 2025-04-10 | 560.60 | 569.40 | 535.00 | 538.60 | 3.8M |
| 2025-04-09 | 500.20 | 525.40 | 497.20 | 516.40 | 1.7M |
| 2025-04-08 | 519.40 | 526.20 | 505.00 | 518.00 | 5.1M |
| 2025-04-07 | 473.90 | 528.00 | 452.50 | 503.20 | 4.6M |
| 2025-04-04 | 544.20 | 545.00 | 499.60 | 501.20 | 3.6M |
| 2025-04-03 | 563.80 | 572.80 | 546.80 | 547.40 | 1.7M |
| 2025-04-02 | 568.00 | 580.60 | 564.20 | 579.00 | 1.5M |
| 2025-04-01 | 581.80 | 583.40 | 569.20 | 574.00 | 1.3M |
| 2025-03-31 | 605.20 | 610.40 | 577.60 | 577.80 | 2.3M |
| 2025-03-28 | 628.20 | 636.60 | 612.00 | 612.40 | 1.2M |
| 2025-03-27 | 639.00 | 641.80 | 625.00 | 635.00 | 1.5M |
| 2025-03-26 | 652.60 | 654.00 | 641.00 | 643.80 | 1.4M |
| 2025-03-25 | 661.40 | 664.40 | 652.20 | 654.40 | 3.1M |
| 2025-03-24 | 662.60 | 664.20 | 650.40 | 659.20 | 5.3M |
| 2025-03-21 | 655.00 | 658.40 | 642.80 | 653.80 | 4.4M |
| 2025-03-20 | 655.20 | 671.40 | 650.40 | 665.20 | 2.6M |
| 2025-03-19 | 662.00 | 665.40 | 646.20 | 653.20 | 1.0M |
| 2025-03-18 | 656.60 | 668.20 | 652.80 | 656.80 | 1.5M |
| 2025-03-17 | 645.20 | 655.40 | 638.00 | 653.80 | 1.3M |
| 2025-03-14 | 624.00 | 638.60 | 624.00 | 637.80 | 3.0M |
| 2025-03-13 | 637.20 | 639.80 | 625.00 | 629.00 | 1.5M |
| 2025-03-12 | 654.80 | 664.80 | 645.80 | 649.00 | 1.2M |
| 2025-03-11 | 660.00 | 665.80 | 634.00 | 643.80 | 2.2M |
| 2025-03-10 | 732.00 | 735.40 | 653.40 | 661.20 | 2.8M |
| 2025-03-07 | 720.00 | 731.60 | 707.80 | 723.60 | 1.7M |
| 2025-03-06 | 777.60 | 791.60 | 725.20 | 730.00 | 2.4M |
| 2025-03-05 | 737.80 | 758.00 | 735.80 | 742.20 | 1.4M |
| 2025-03-04 | 740.00 | 744.00 | 728.00 | 728.00 | 0.9M |
| 2025-03-03 | 747.80 | 759.80 | 743.00 | 750.00 | 1.0M |
| 2025-02-28 | 733.20 | 756.20 | 728.40 | 746.60 | 2.5M |
| 2025-02-27 | 738.00 | 752.40 | 733.00 | 748.80 | 1.0M |
| 2025-02-26 | 714.80 | 744.00 | 711.60 | 741.60 | 2.0M |
| 2025-02-25 | 702.80 | 723.60 | 701.80 | 712.00 | 1.3M |
| 2025-02-24 | 732.80 | 736.20 | 693.40 | 707.00 | 6.9M |
| 2025-02-21 | 749.00 | 761.80 | 729.00 | 738.00 | 1.9M |
| 2025-02-20 | 751.40 | 754.80 | 734.60 | 745.60 | 0.7M |
| 2025-02-19 | 757.60 | 762.80 | 741.40 | 750.40 | 0.9M |
| 2025-02-18 | 776.80 | 777.40 | 755.80 | 758.40 | 1.1M |
| 2025-02-17 | 737.00 | 764.40 | 730.00 | 764.40 | 1.7M |
| 2025-02-14 | 705.80 | 760.00 | 705.20 | 744.40 | 3.1M |
| 2025-02-13 | 709.20 | 719.00 | 694.20 | 697.20 | 2.6M |
| 2025-02-12 | 657.00 | 696.00 | 657.00 | 696.00 | 4.9M |
| 2025-02-11 | 690.00 | 690.60 | 653.00 | 660.00 | 7.1M |
| 2025-02-10 | 743.20 | 747.40 | 740.40 | 742.20 | 0.9M |
| 2025-02-07 | 745.40 | 745.40 | 730.00 | 742.20 | 6.6M |
| 2025-02-06 | 740.60 | 755.80 | 738.40 | 743.00 | 0.8M |
| 2025-02-05 | 735.00 | 747.60 | 730.00 | 735.80 | 1.1M |
| 2025-02-04 | 693.00 | 766.20 | 688.40 | 734.80 | 2.7M |
| 2025-02-03 | 689.60 | 695.80 | 678.40 | 695.00 | 1.6M |
| 2025-01-31 | 702.40 | 714.60 | 698.00 | 706.80 | 1.7M |
| 2025-01-30 | 702.40 | 709.60 | 694.00 | 700.60 | 1.4M |
| 2025-01-29 | 707.20 | 710.20 | 695.60 | 698.00 | 1.0M |
| 2025-01-28 | 683.60 | 708.00 | 683.60 | 702.40 | 2.0M |
| 2025-01-27 | 669.40 | 689.60 | 666.80 | 684.20 | 1.6M |
| 2025-01-24 | 682.40 | 694.00 | 674.00 | 674.00 | 1.3M |
| 2025-01-23 | 704.60 | 706.40 | 666.40 | 676.60 | 2.2M |
| 2025-01-22 | 679.20 | 708.60 | 677.80 | 706.80 | 1.6M |
| 2025-01-21 | 680.40 | 681.40 | 671.00 | 679.60 | 1.2M |
| 2025-01-20 | 665.00 | 679.40 | 654.60 | 676.60 | 1.4M |
| 2025-01-17 | 660.00 | 670.40 | 648.00 | 669.60 | 2.3M |
| 2025-01-16 | 628.00 | 644.40 | 623.80 | 630.00 | 1.4M |
| 2025-01-15 | 617.80 | 628.60 | 610.40 | 623.20 | 4.2M |
| 2025-01-14 | 629.60 | 638.60 | 610.20 | 614.00 | 2.0M |
| 2025-01-13 | 670.00 | 682.40 | 622.40 | 624.20 | 3.2M |
| 2025-01-10 | 645.40 | 646.00 | 610.00 | 624.20 | 1.8M |
| 2025-01-09 | 675.00 | 681.00 | 646.00 | 648.80 | 1.2M |
| 2025-01-08 | 680.00 | 691.80 | 675.00 | 678.80 | 1.1M |
| 2025-01-07 | 694.00 | 716.40 | 694.00 | 697.60 | 1.0M |
| 2025-01-06 | 678.40 | 703.40 | 674.80 | 692.80 | 1.7M |
| 2025-01-03 | 690.40 | 691.60 | 670.80 | 676.40 | 0.9M |
| 2025-01-02 | 692.20 | 699.40 | 686.80 | 694.80 | 7.3M |