743.25
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 735.00 | 760.00 | 735.00 | 743.25 | 0.0M |
| 2025-09-26 | 731.00 | 760.00 | 731.00 | 751.60 | 0.0M |
| 2025-09-25 | 755.05 | 768.00 | 735.30 | 746.35 | 0.0M |
| 2025-09-24 | 770.05 | 785.10 | 755.00 | 766.00 | 0.0M |
| 2025-09-23 | 748.55 | 780.70 | 747.95 | 775.90 | 0.0M |
| 2025-09-22 | 739.25 | 764.30 | 712.20 | 744.85 | 0.0M |
| 2025-09-19 | 715.00 | 743.90 | 715.00 | 739.25 | 0.0M |
| 2025-09-18 | 710.40 | 735.00 | 695.00 | 724.10 | 0.0M |
| 2025-09-17 | 695.00 | 720.00 | 695.00 | 713.95 | 0.0M |
| 2025-09-16 | 715.85 | 716.00 | 666.80 | 702.20 | 0.0M |
| 2025-09-15 | 691.00 | 700.00 | 670.00 | 682.75 | 0.0M |
| 2025-09-12 | 689.95 | 689.95 | 660.00 | 676.30 | 0.0M |
| 2025-09-11 | 650.00 | 694.00 | 650.00 | 682.50 | 0.0M |
| 2025-09-10 | 685.00 | 685.00 | 660.00 | 673.45 | 0.0M |
| 2025-09-09 | 670.00 | 675.00 | 641.10 | 669.00 | 0.0M |
| 2025-09-08 | 690.00 | 690.00 | 663.00 | 674.85 | 0.0M |
| 2025-09-05 | 648.00 | 677.00 | 632.55 | 675.15 | 0.0M |
| 2025-09-04 | 668.80 | 675.00 | 642.55 | 645.20 | 0.0M |
| 2025-09-03 | 668.50 | 675.00 | 654.00 | 668.80 | 0.0M |
| 2025-09-02 | 642.25 | 660.00 | 640.00 | 657.20 | 0.0M |
| 2025-09-01 | 638.10 | 649.95 | 616.25 | 642.25 | 0.0M |
| 2025-08-29 | 626.60 | 650.00 | 625.00 | 631.20 | 0.0M |
| 2025-08-28 | 649.00 | 649.00 | 626.00 | 640.95 | 0.0M |
| 2025-08-26 | 641.50 | 655.00 | 624.15 | 633.95 | 0.0M |
| 2025-08-25 | 648.00 | 662.00 | 630.00 | 641.50 | 0.0M |
| 2025-08-22 | 670.00 | 670.00 | 641.00 | 647.20 | 0.0M |
| 2025-08-21 | 670.00 | 678.00 | 653.20 | 672.00 | 0.0M |
| 2025-08-20 | 651.55 | 693.95 | 645.00 | 668.90 | 0.0M |
| 2025-08-19 | 622.00 | 663.60 | 622.00 | 662.75 | 0.0M |
| 2025-08-18 | 628.75 | 659.95 | 628.75 | 632.00 | 0.0M |
| 2025-08-14 | 626.30 | 648.90 | 626.30 | 628.80 | 0.0M |
| 2025-08-13 | 655.00 | 655.00 | 622.25 | 632.90 | 0.0M |
| 2025-08-12 | 652.00 | 670.00 | 635.05 | 655.00 | 0.0M |
| 2025-08-11 | 680.00 | 689.70 | 650.15 | 659.15 | 0.0M |
| 2025-08-08 | 678.00 | 688.85 | 662.00 | 677.55 | 0.0M |
| 2025-08-07 | 700.00 | 705.00 | 680.00 | 689.85 | 0.0M |
| 2025-08-06 | 705.00 | 709.50 | 692.00 | 699.90 | 0.0M |
| 2025-08-05 | 724.20 | 727.95 | 692.05 | 706.50 | 0.0M |
| 2025-08-04 | 700.00 | 728.00 | 681.10 | 720.60 | 0.0M |
| 2025-08-01 | 729.00 | 729.00 | 700.00 | 707.15 | 0.0M |
| 2025-07-31 | 685.20 | 709.20 | 685.20 | 700.55 | 0.0M |
| 2025-07-30 | 698.00 | 720.00 | 690.00 | 714.90 | 0.0M |
| 2025-07-29 | 678.00 | 698.00 | 678.00 | 694.80 | 0.0M |
| 2025-07-28 | 690.00 | 710.00 | 686.00 | 697.05 | 0.0M |
| 2025-07-25 | 685.00 | 697.50 | 676.00 | 691.10 | 0.0M |
| 2025-07-24 | 695.90 | 703.00 | 688.25 | 698.35 | 0.0M |
| 2025-07-23 | 674.00 | 706.00 | 655.10 | 688.55 | 0.0M |
| 2025-07-22 | 687.50 | 687.50 | 652.00 | 674.30 | 0.0M |
| 2025-07-21 | 704.90 | 704.90 | 660.25 | 665.55 | 0.0M |
| 2025-07-18 | 704.90 | 704.90 | 672.00 | 678.40 | 0.0M |
| 2025-07-17 | 700.00 | 700.00 | 678.00 | 681.70 | 0.0M |
| 2025-07-16 | 697.00 | 707.00 | 687.00 | 693.95 | 0.0M |
| 2025-07-15 | 688.00 | 730.00 | 679.00 | 688.05 | 0.0M |
| 2025-07-14 | 690.30 | 709.50 | 671.30 | 697.05 | 0.0M |
| 2025-07-11 | 699.00 | 714.85 | 691.00 | 695.30 | 0.0M |
| 2025-07-10 | 716.25 | 728.30 | 705.00 | 713.05 | 0.0M |
| 2025-07-09 | 719.15 | 733.00 | 691.20 | 719.85 | 0.0M |
| 2025-07-08 | 730.40 | 739.90 | 719.10 | 722.75 | 0.0M |
| 2025-07-07 | 733.00 | 749.90 | 722.50 | 726.80 | 0.0M |
| 2025-07-04 | 752.00 | 752.00 | 726.10 | 731.70 | 0.0M |
| 2025-07-03 | 755.00 | 764.00 | 745.50 | 746.40 | 0.0M |
| 2025-07-02 | 740.00 | 759.95 | 726.00 | 738.00 | 0.0M |
| 2025-07-01 | 763.00 | 763.00 | 735.00 | 737.60 | 0.0M |
| 2025-06-30 | 755.00 | 771.00 | 750.00 | 758.20 | 0.0M |
| 2025-06-27 | 750.00 | 775.00 | 721.00 | 742.80 | 0.0M |
| 2025-06-26 | 742.95 | 743.00 | 721.60 | 740.95 | 0.0M |
| 2025-06-25 | 729.00 | 749.30 | 720.00 | 721.50 | 0.0M |
| 2025-06-24 | 715.00 | 744.00 | 685.00 | 720.95 | 0.0M |
| 2025-06-23 | 722.50 | 744.45 | 710.00 | 713.80 | 0.0M |
| 2025-06-20 | 738.20 | 745.00 | 728.00 | 728.50 | 0.0M |
| 2025-06-19 | 763.95 | 765.00 | 729.00 | 738.20 | 0.0M |
| 2025-06-18 | 761.50 | 765.00 | 724.00 | 763.95 | 0.0M |
| 2025-06-17 | 761.50 | 787.95 | 758.00 | 761.80 | 0.0M |
| 2025-06-16 | 789.00 | 794.50 | 760.00 | 770.50 | 0.0M |
| 2025-06-13 | 755.00 | 789.90 | 733.55 | 787.90 | 0.0M |
| 2025-06-12 | 783.00 | 797.00 | 755.30 | 757.45 | 0.0M |
| 2025-06-11 | 765.00 | 795.00 | 765.00 | 786.90 | 0.0M |
| 2025-06-10 | 755.00 | 768.45 | 745.00 | 760.75 | 0.0M |
| 2025-06-09 | 719.95 | 745.00 | 719.95 | 731.90 | 0.0M |
| 2025-06-06 | 683.50 | 710.95 | 660.00 | 710.50 | 0.0M |
| 2025-06-05 | 646.80 | 682.50 | 633.15 | 677.10 | 0.0M |
| 2025-06-04 | 637.00 | 651.00 | 630.00 | 650.05 | 0.0M |
| 2025-06-03 | 640.00 | 649.00 | 626.15 | 645.10 | 0.0M |
| 2025-06-02 | 623.80 | 655.00 | 617.50 | 637.15 | 0.0M |
| 2025-05-30 | 618.00 | 639.95 | 600.00 | 624.15 | 0.0M |
| 2025-05-29 | 625.00 | 631.00 | 607.00 | 619.80 | 0.0M |
| 2025-05-28 | 626.90 | 652.90 | 611.00 | 615.75 | 0.0M |
| 2025-05-27 | 597.75 | 627.60 | 585.00 | 622.70 | 0.0M |
| 2025-05-26 | 596.00 | 603.00 | 580.00 | 597.75 | 0.0M |
| 2025-05-23 | 590.95 | 596.90 | 585.00 | 590.20 | 0.0M |
| 2025-05-22 | 592.90 | 593.00 | 574.00 | 590.95 | 0.0M |
| 2025-05-21 | 590.00 | 597.95 | 580.25 | 584.35 | 0.0M |
| 2025-05-20 | 592.00 | 604.00 | 590.00 | 593.30 | 0.0M |
| 2025-05-19 | 610.60 | 612.05 | 591.30 | 604.40 | 0.0M |
| 2025-05-16 | 613.90 | 615.00 | 600.60 | 611.65 | 0.0M |
| 2025-05-15 | 592.00 | 604.80 | 592.00 | 600.60 | 0.0M |
| 2025-05-14 | 582.50 | 601.80 | 563.10 | 589.10 | 0.0M |
| 2025-05-13 | 599.30 | 599.30 | 581.00 | 587.25 | 0.0M |
| 2025-05-12 | 588.00 | 605.00 | 570.30 | 603.00 | 0.0M |
| 2025-05-09 | 560.00 | 588.00 | 560.00 | 579.40 | 0.0M |
| 2025-05-08 | 580.90 | 592.00 | 562.00 | 564.30 | 0.0M |
| 2025-05-07 | 569.30 | 581.00 | 562.00 | 574.95 | 0.0M |
| 2025-05-06 | 577.00 | 595.00 | 561.05 | 569.30 | 0.0M |
| 2025-05-05 | 593.90 | 593.90 | 577.20 | 586.45 | 0.0M |
| 2025-05-02 | 574.30 | 599.00 | 560.00 | 566.70 | 0.0M |
| 2025-04-30 | 586.50 | 595.00 | 572.00 | 574.30 | 0.0M |
| 2025-04-29 | 605.95 | 605.95 | 580.00 | 586.50 | 0.0M |
| 2025-04-28 | 585.00 | 595.00 | 585.00 | 594.95 | 0.0M |
| 2025-04-25 | 614.00 | 614.00 | 584.50 | 584.90 | 0.0M |
| 2025-04-24 | 629.95 | 629.95 | 611.25 | 615.25 | 0.0M |
| 2025-04-23 | 637.00 | 637.00 | 611.35 | 629.95 | 0.0M |
| 2025-04-22 | 642.30 | 642.30 | 625.00 | 630.00 | 0.0M |
| 2025-04-21 | 649.75 | 649.75 | 631.60 | 642.30 | 0.0M |
| 2025-04-17 | 631.30 | 652.45 | 631.05 | 649.80 | 0.0M |
| 2025-04-16 | 611.35 | 662.95 | 611.35 | 644.95 | 0.0M |
| 2025-04-15 | 615.35 | 646.10 | 615.35 | 631.40 | 0.0M |
| 2025-04-11 | 589.00 | 615.35 | 589.00 | 615.35 | 0.0M |
| 2025-04-09 | 603.95 | 604.00 | 575.35 | 586.05 | 0.0M |
| 2025-04-08 | 550.50 | 599.00 | 550.50 | 595.55 | 0.0M |
| 2025-04-07 | 565.55 | 584.90 | 565.55 | 576.10 | 0.0M |
| 2025-04-04 | 604.00 | 604.00 | 581.75 | 595.30 | 0.0M |
| 2025-04-03 | 620.95 | 621.00 | 602.00 | 606.50 | 0.0M |
| 2025-04-02 | 608.60 | 627.75 | 586.00 | 622.70 | 0.0M |
| 2025-04-01 | 591.00 | 624.00 | 591.00 | 608.60 | 0.0M |
| 2025-03-28 | 608.00 | 629.20 | 600.50 | 607.55 | 0.0M |
| 2025-03-27 | 557.00 | 603.75 | 551.10 | 599.25 | 0.0M |
| 2025-03-26 | 555.00 | 585.00 | 545.05 | 575.00 | 0.0M |
| 2025-03-25 | 580.00 | 588.95 | 545.75 | 573.70 | 0.0M |
| 2025-03-24 | 566.00 | 592.00 | 564.80 | 574.45 | 0.0M |
| 2025-03-21 | 555.00 | 582.80 | 549.95 | 565.80 | 0.0M |
| 2025-03-20 | 560.00 | 560.00 | 538.00 | 555.05 | 0.0M |
| 2025-03-19 | 530.00 | 556.95 | 530.00 | 547.35 | 0.0M |
| 2025-03-18 | 544.00 | 544.00 | 515.00 | 532.60 | 0.0M |
| 2025-03-17 | 519.05 | 571.00 | 519.05 | 538.00 | 0.0M |
| 2025-03-13 | 564.65 | 569.00 | 542.00 | 544.75 | 0.0M |
| 2025-03-12 | 590.00 | 590.00 | 550.20 | 564.65 | 0.0M |
| 2025-03-11 | 615.00 | 615.00 | 572.15 | 577.45 | 0.0M |
| 2025-03-10 | 616.00 | 616.00 | 590.50 | 591.90 | 0.0M |
| 2025-03-07 | 626.00 | 626.00 | 590.00 | 609.90 | 0.0M |
| 2025-03-06 | 628.00 | 628.00 | 592.10 | 606.10 | 0.0M |
| 2025-03-05 | 621.00 | 632.20 | 601.00 | 616.00 | 0.0M |
| 2025-03-04 | 640.00 | 640.00 | 607.75 | 619.90 | 0.0M |
| 2025-03-03 | 620.60 | 651.60 | 589.60 | 639.70 | 0.0M |
| 2025-02-28 | 620.00 | 637.45 | 612.50 | 620.60 | 0.0M |
| 2025-02-27 | 674.00 | 674.00 | 640.10 | 644.70 | 0.0M |
| 2025-02-25 | 689.00 | 695.00 | 672.25 | 673.75 | 0.0M |
| 2025-02-24 | 685.95 | 689.40 | 670.00 | 686.65 | 0.0M |
| 2025-02-21 | 679.80 | 686.00 | 657.00 | 685.95 | 0.0M |
| 2025-02-20 | 644.95 | 653.35 | 625.00 | 653.35 | 0.0M |
| 2025-02-19 | 615.00 | 644.00 | 611.00 | 622.25 | 0.0M |
| 2025-02-18 | 664.00 | 664.00 | 630.65 | 643.00 | 0.0M |
| 2025-02-17 | 631.75 | 684.80 | 631.75 | 663.80 | 0.0M |
| 2025-02-14 | 706.00 | 706.00 | 665.00 | 665.00 | 0.0M |
| 2025-02-13 | 684.90 | 704.00 | 670.10 | 700.00 | 0.0M |
| 2025-02-12 | 688.20 | 702.00 | 667.50 | 684.90 | 0.0M |
| 2025-02-11 | 710.00 | 710.00 | 687.00 | 702.20 | 0.0M |
| 2025-02-10 | 709.50 | 719.00 | 695.10 | 703.00 | 0.0M |
| 2025-02-07 | 706.10 | 715.00 | 706.10 | 712.15 | 0.0M |
| 2025-02-06 | 724.95 | 724.95 | 693.45 | 705.90 | 0.0M |
| 2025-02-05 | 717.00 | 725.00 | 706.10 | 715.40 | 0.0M |
| 2025-02-04 | 704.00 | 719.00 | 675.00 | 710.00 | 0.0M |
| 2025-02-03 | 703.90 | 711.00 | 678.25 | 697.15 | 0.0M |
| 2025-02-01 | 694.00 | 712.00 | 694.00 | 703.90 | 0.0M |
| 2025-01-31 | 693.95 | 722.00 | 693.00 | 694.95 | 0.0M |
| 2025-01-30 | 672.00 | 704.00 | 672.00 | 693.95 | 0.0M |
| 2025-01-29 | 715.20 | 734.00 | 699.95 | 703.75 | 0.0M |
| 2025-01-28 | 737.00 | 740.00 | 698.90 | 715.15 | 0.0M |
| 2025-01-27 | 765.00 | 765.00 | 726.95 | 732.85 | 0.0M |
| 2025-01-24 | 760.00 | 778.00 | 760.00 | 765.20 | 0.0M |
| 2025-01-23 | 775.00 | 781.95 | 745.05 | 760.75 | 0.0M |
| 2025-01-22 | 785.00 | 791.00 | 770.00 | 775.60 | 0.0M |
| 2025-01-21 | 791.00 | 816.00 | 775.00 | 782.40 | 0.0M |
| 2025-01-20 | 793.00 | 796.00 | 775.25 | 791.35 | 0.0M |
| 2025-01-17 | 776.85 | 793.00 | 770.00 | 789.50 | 0.0M |
| 2025-01-16 | 784.00 | 788.90 | 769.00 | 776.85 | 0.0M |
| 2025-01-15 | 778.00 | 805.00 | 763.05 | 775.55 | 0.0M |
| 2025-01-14 | 763.00 | 779.00 | 743.00 | 777.95 | 0.0M |
| 2025-01-13 | 792.00 | 816.00 | 751.40 | 755.40 | 0.0M |
| 2025-01-10 | 820.00 | 830.95 | 790.00 | 790.95 | 0.0M |
| 2025-01-09 | 852.80 | 852.95 | 825.00 | 830.30 | 0.0M |
| 2025-01-08 | 854.00 | 860.00 | 836.00 | 843.80 | 0.0M |
| 2025-01-07 | 839.00 | 868.90 | 833.10 | 844.70 | 0.0M |
| 2025-01-06 | 848.00 | 883.00 | 827.00 | 833.00 | 0.0M |
| 2025-01-03 | 824.00 | 861.45 | 824.00 | 848.00 | 0.0M |
| 2025-01-02 | 800.00 | 833.50 | 800.00 | 820.45 | 0.0M |
| 2025-01-01 | 817.25 | 817.25 | 787.25 | 794.20 | 0.0M |