649.00
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 | 660.00 | 661.00 | 646.00 | 649.00 | 0.0M |
| 2025-09-25 | 672.25 | 673.00 | 660.00 | 668.00 | 0.0M |
| 2025-09-24 | 655.75 | 659.00 | 645.00 | 653.75 | 0.0M |
| 2025-09-23 | 653.25 | 657.00 | 653.00 | 654.25 | 0.0M |
| 2025-09-22 | 653.75 | 655.00 | 652.00 | 655.75 | 0.0M |
| 2025-09-19 | 656.25 | 658.00 | 650.50 | 652.25 | 0.0M |
| 2025-09-18 | 656.25 | 656.50 | 652.00 | 652.75 | 0.0M |
| 2025-09-17 | 658.25 | 650.00 | 645.00 | 647.50 | 0.0M |
| 2025-09-16 | 664.50 | 666.00 | 657.00 | 661.50 | 0.0M |
| 2025-09-15 | 660.00 | 670.00 | 658.50 | 669.50 | 0.0M |
| 2025-09-12 | 661.00 | 659.00 | 656.50 | 657.25 | 0.0M |
| 2025-09-11 | 655.75 | 660.00 | 658.00 | 658.75 | 0.0M |
| 2025-09-10 | 664.00 | 665.50 | 654.00 | 657.75 | 0.0M |
| 2025-09-09 | 658.25 | 663.00 | 659.00 | 660.50 | 0.0M |
| 2025-09-08 | 641.00 | 660.00 | 642.00 | 652.25 | 0.0M |
| 2025-09-05 | 627.00 | 642.00 | 626.00 | 641.50 | 0.0M |
| 2025-09-04 | 631.25 | 631.50 | 623.50 | 632.25 | 0.0M |
| 2025-09-03 | 624.50 | 629.50 | 624.00 | 623.50 | 0.0M |
| 2025-09-02 | 633.75 | 635.50 | 616.00 | 621.00 | 0.0M |
| 2025-09-01 | 637.25 | 641.00 | 635.00 | 634.75 | 0.0M |
| 2025-08-29 | 646.50 | 639.00 | 635.00 | 644.00 | 0.0M |
| 2025-08-28 | 644.50 | 647.00 | 643.00 | 644.00 | 0.0M |
| 2025-08-27 | 643.50 | 652.00 | 643.00 | 650.25 | 0.0M |
| 2025-08-26 | 646.00 | 651.00 | 648.00 | 650.25 | 0.0M |
| 2025-08-25 | 647.50 | 651.00 | 646.50 | 647.50 | 0.0M |
| 2025-08-22 | 640.00 | 650.50 | 643.50 | 649.50 | 0.0M |
| 2025-08-21 | 645.50 | 644.50 | 640.50 | 644.50 | 0.0M |
| 2025-08-20 | 649.50 | 648.50 | 644.00 | 651.75 | 0.0M |
| 2025-08-19 | 646.00 | 654.00 | 645.50 | 651.75 | 0.0M |
| 2025-08-18 | 646.00 | 649.00 | 638.59 | 638.25 | 0.0M |
| 2025-08-15 | 656.25 | 653.00 | 644.50 | 648.00 | 0.0M |
| 2025-08-14 | 650.25 | 654.50 | 647.00 | 649.00 | 0.0M |
| 2025-08-13 | 645.50 | 650.00 | 643.00 | 645.00 | 0.0M |
| 2025-08-12 | 643.50 | 649.50 | 641.00 | 644.50 | 0.0M |
| 2025-08-11 | 655.75 | 656.50 | 641.50 | 648.00 | 0.0M |
| 2025-08-08 | 655.75 | 654.00 | 650.50 | 657.25 | 0.0M |
| 2025-08-07 | 642.50 | 664.50 | 643.00 | 654.25 | 0.0M |
| 2025-08-06 | 688.00 | 692.50 | 635.50 | 643.50 | 0.0M |
| 2025-08-05 | 682.00 | 694.50 | 679.00 | 690.25 | 0.0M |
| 2025-08-04 | 670.75 | 673.50 | 669.00 | 674.25 | 0.0M |
| 2025-08-01 | 676.25 | 678.50 | 665.75 | 667.00 | 0.0M |
| 2025-07-31 | 694.25 | 698.00 | 679.50 | 686.50 | 0.0M |
| 2025-07-30 | 693.25 | 699.00 | 688.50 | 692.75 | 0.0M |
| 2025-07-29 | 701.50 | 699.50 | 696.50 | 698.75 | 0.0M |
| 2025-07-28 | 709.50 | 710.00 | 693.00 | 703.50 | 0.0M |
| 2025-07-25 | 711.25 | 716.50 | 698.50 | 698.25 | 0.0M |
| 2025-07-24 | 708.50 | 711.50 | 704.50 | 706.50 | 0.0M |
| 2025-07-23 | 714.25 | 712.50 | 703.00 | 704.50 | 0.0M |
| 2025-07-22 | 707.50 | 711.00 | 694.00 | 698.75 | 0.0M |
| 2025-07-21 | 716.75 | 724.00 | 710.00 | 718.25 | 0.0M |
| 2025-07-18 | 717.75 | 716.50 | 709.50 | 716.25 | 0.0M |
| 2025-07-17 | 720.00 | 723.00 | 717.00 | 716.75 | 0.0M |
| 2025-07-16 | 710.25 | 714.00 | 708.50 | 709.00 | 0.0M |
| 2025-07-15 | 712.75 | 719.00 | 712.00 | 723.00 | 0.0M |
| 2025-07-14 | 716.25 | 717.50 | 710.00 | 718.75 | 0.0M |
| 2025-07-11 | 738.25 | 737.00 | 724.50 | 726.00 | 0.0M |
| 2025-07-10 | 726.50 | 741.50 | 725.50 | 737.75 | 0.0M |
| 2025-07-09 | 726.50 | 729.50 | 726.00 | 722.50 | 0.0M |
| 2025-07-08 | 725.50 | 726.00 | 716.74 | 720.00 | 0.0M |
| 2025-07-07 | 717.75 | 719.00 | 716.50 | 722.00 | 0.0M |
| 2025-07-04 | 708.50 | 715.50 | 705.00 | 707.00 | 0.0M |
| 2025-07-03 | 720.50 | 728.00 | 712.00 | 720.00 | 0.0M |
| 2025-07-02 | 717.25 | 719.00 | 715.50 | 717.75 | 0.0M |
| 2025-07-01 | 714.75 | 715.50 | 699.50 | 704.00 | 0.0M |
| 2025-06-30 | 728.50 | 731.00 | 725.50 | 721.50 | 0.0M |
| 2025-06-27 | 716.75 | 725.00 | 720.00 | 717.75 | 0.0M |
| 2025-06-26 | 700.00 | 715.50 | 699.50 | 714.75 | 0.0M |
| 2025-06-25 | 705.00 | 708.50 | 697.50 | 705.50 | 0.0M |
| 2025-06-24 | 713.25 | 711.50 | 706.00 | 712.75 | 0.0M |
| 2025-06-23 | 684.00 | 700.00 | 688.75 | 691.75 | 0.0M |
| 2025-06-20 | 690.25 | 694.00 | 688.50 | 690.25 | 0.0M |
| 2025-06-19 | 689.50 | 693.00 | 692.00 | 689.50 | 0.0M |
| 2025-06-18 | 691.25 | 697.00 | 684.25 | 694.25 | 0.0M |
| 2025-06-17 | 697.75 | 698.00 | 695.50 | 698.75 | 0.0M |
| 2025-06-16 | 709.00 | 711.00 | 703.50 | 708.50 | 0.0M |
| 2025-06-13 | 708.50 | 713.00 | 707.50 | 708.00 | 0.0M |
| 2025-06-12 | 730.75 | 731.00 | 719.45 | 720.00 | 0.0M |
| 2025-06-11 | 736.75 | 737.50 | 734.75 | 731.75 | 0.0M |
| 2025-06-10 | 730.75 | 736.25 | 731.50 | 736.25 | 0.0M |
| 2025-06-09 | 740.50 | 741.50 | 734.50 | 740.50 | 0.0M |
| 2025-06-06 | 746.50 | 744.50 | 740.50 | 743.00 | 0.0M |
| 2025-06-05 | 735.75 | 746.50 | 741.50 | 740.00 | 0.0M |
| 2025-06-04 | 723.50 | 735.00 | 728.33 | 730.75 | 0.0M |
| 2025-06-03 | 723.00 | 726.00 | 711.00 | 716.25 | 0.0M |
| 2025-06-02 | 719.25 | 721.00 | 712.00 | 712.75 | 0.0M |
| 2025-05-30 | 717.75 | 724.00 | 717.50 | 718.75 | 0.0M |
| 2025-05-29 | 719.25 | 720.50 | 716.50 | 721.00 | 0.0M |
| 2025-05-28 | 720.00 | 725.50 | 715.50 | 722.00 | 0.0M |
| 2025-05-27 | 725.50 | 727.50 | 724.00 | 728.50 | 0.0M |
| 2025-05-26 | 723.65 | 727.00 | 722.90 | 723.65 | 0.0M |
| 2025-05-23 | 725.50 | 727.00 | 706.50 | 713.75 | 0.0M |
| 2025-05-22 | 736.25 | 727.00 | 722.00 | 728.00 | 0.0M |
| 2025-05-21 | 737.75 | 742.00 | 734.50 | 733.75 | 0.0M |
| 2025-05-20 | 742.50 | 747.00 | 741.00 | 746.00 | 0.0M |
| 2025-05-19 | 736.75 | 742.50 | 737.50 | 740.50 | 0.0M |
| 2025-05-16 | 746.50 | 752.00 | 732.00 | 736.25 | 0.0M |
| 2025-05-15 | 755.75 | 760.00 | 748.50 | 757.25 | 0.0M |
| 2025-05-14 | 781.00 | 783.00 | 764.50 | 766.00 | 0.0M |
| 2025-05-13 | 777.75 | 783.50 | 767.50 | 770.75 | 0.0M |
| 2025-05-12 | 767.00 | 771.50 | 767.50 | 768.50 | 0.0M |
| 2025-05-09 | 756.25 | 764.00 | 756.50 | 764.00 | 0.0M |
| 2025-05-08 | 746.50 | 759.50 | 751.00 | 756.75 | 0.0M |
| 2025-05-07 | 752.25 | 749.00 | 728.50 | 745.00 | 0.0M |
| 2025-05-06 | 729.00 | 728.50 | 709.50 | 728.00 | 0.0M |
| 2025-05-05 | 768.39 | 768.39 | 767.00 | 768.39 | 0.0M |
| 2025-05-02 | 762.50 | 766.50 | 755.50 | 762.50 | 0.0M |
| 2025-05-01 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0M |
| 2025-04-30 | 743.00 | 752.50 | 740.00 | 741.00 | 0.0M |
| 2025-04-29 | 740.00 | 740.00 | 739.00 | 735.75 | 0.0M |
| 2025-04-28 | 740.00 | 741.50 | 736.50 | 740.00 | 0.0M |
| 2025-04-25 | 742.50 | 742.50 | 740.00 | 742.00 | 0.0M |
| 2025-04-24 | 726.00 | 738.50 | 727.00 | 732.25 | 0.0M |
| 2025-04-23 | 721.00 | 730.50 | 719.00 | 732.25 | 0.0M |
| 2025-04-22 | 721.50 | 722.00 | 704.50 | 715.25 | 0.0M |
| 2025-04-17 | 731.25 | 733.50 | 717.00 | 717.25 | 0.0M |
| 2025-04-16 | 724.00 | 731.00 | 718.50 | 734.25 | 0.0M |
| 2025-04-15 | 721.50 | 727.50 | 723.00 | 724.50 | 0.0M |
| 2025-04-14 | 728.50 | 721.50 | 720.50 | 722.00 | 0.0M |
| 2025-04-11 | 712.75 | 717.00 | 696.50 | 716.75 | 0.0M |
| 2025-04-10 | 748.50 | 720.00 | 702.50 | 712.75 | 0.0M |
| 2025-04-09 | 673.25 | 689.00 | 675.00 | 692.75 | 0.0M |
| 2025-04-08 | 689.50 | 693.50 | 687.00 | 693.25 | 0.0M |
| 2025-04-07 | 630.75 | 711.00 | 622.00 | 684.00 | 0.0M |
| 2025-04-04 | 735.25 | 737.00 | 693.00 | 696.75 | 0.0M |
| 2025-04-03 | 738.25 | 753.00 | 735.50 | 733.25 | 0.0M |
| 2025-04-02 | 760.50 | 767.00 | 742.50 | 761.50 | 0.0M |
| 2025-04-01 | 772.75 | 776.50 | 761.00 | 762.00 | 0.0M |
| 2025-03-31 | 757.25 | 765.50 | 755.00 | 766.00 | 0.0M |
| 2025-03-28 | 780.50 | 781.00 | 758.50 | 767.00 | 0.0M |
| 2025-03-27 | 813.25 | 817.00 | 747.00 | 787.00 | 0.0M |
| 2025-03-26 | 828.50 | 831.50 | 820.00 | 829.00 | 0.0M |
| 2025-03-25 | 818.75 | 826.00 | 818.00 | 820.00 | 0.0M |
| 2025-03-24 | 825.50 | 829.00 | 821.00 | 825.00 | 0.0M |
| 2025-03-21 | 841.50 | 831.00 | 805.50 | 814.25 | 0.0M |
| 2025-03-20 | 847.50 | 848.50 | 835.50 | 837.25 | 0.0M |
| 2025-03-19 | 837.75 | 850.00 | 839.50 | 846.00 | 0.0M |
| 2025-03-18 | 846.00 | 851.03 | 845.00 | 849.00 | 0.0M |
| 2025-03-17 | 843.00 | 849.00 | 841.00 | 846.00 | 0.0M |
| 2025-03-14 | 831.75 | 843.50 | 832.00 | 841.00 | 0.0M |
| 2025-03-13 | 830.75 | 840.50 | 830.50 | 836.75 | 0.0M |
| 2025-03-12 | 844.00 | 847.00 | 835.50 | 842.00 | 0.0M |
| 2025-03-11 | 843.00 | 849.00 | 830.50 | 831.25 | 0.0M |
| 2025-03-10 | 842.00 | 848.00 | 840.00 | 845.00 | 0.0M |
| 2025-03-07 | 865.50 | 865.50 | 838.00 | 847.00 | 0.0M |
| 2025-03-06 | 883.50 | 887.00 | 866.00 | 879.25 | 0.0M |
| 2025-03-05 | 873.75 | 895.50 | 875.50 | 881.50 | 0.0M |
| 2025-03-04 | 873.25 | 872.00 | 856.00 | 860.50 | 0.0M |
| 2025-03-03 | 874.75 | 876.50 | 870.14 | 874.25 | 0.0M |
| 2025-02-28 | 861.50 | 870.50 | 861.00 | 865.50 | 0.0M |
| 2025-02-27 | 866.00 | 875.00 | 862.50 | 873.25 | 0.0M |
| 2025-02-26 | 874.75 | 888.00 | 872.50 | 869.50 | 0.0M |
| 2025-02-25 | 871.75 | 876.50 | 870.00 | 874.75 | 0.0M |
| 2025-02-24 | 878.25 | 877.00 | 870.00 | 873.25 | 0.0M |
| 2025-02-21 | 860.00 | 877.00 | 863.00 | 875.25 | 0.0M |
| 2025-02-20 | 864.00 | 873.00 | 856.50 | 866.00 | 0.0M |
| 2025-02-19 | 871.25 | 869.00 | 847.50 | 864.00 | 0.0M |
| 2025-02-18 | 866.00 | 873.00 | 853.50 | 865.50 | 0.0M |
| 2025-02-17 | 863.50 | 862.50 | 841.50 | 851.25 | 0.0M |
| 2025-02-14 | 868.50 | 873.39 | 862.50 | 872.75 | 0.0M |
| 2025-02-13 | 887.50 | 895.00 | 873.58 | 877.75 | 0.0M |
| 2025-02-12 | 883.00 | 888.26 | 879.50 | 888.00 | 0.0M |
| 2025-02-11 | 861.50 | 880.00 | 865.00 | 874.75 | 0.0M |
| 2025-02-10 | 858.75 | 864.50 | 851.00 | 851.75 | 0.0M |
| 2025-02-07 | 869.50 | 869.50 | 854.00 | 856.75 | 0.0M |
| 2025-02-06 | 847.50 | 882.50 | 855.00 | 876.25 | 0.0M |
| 2025-02-05 | 835.25 | 842.50 | 831.00 | 834.75 | 0.0M |
| 2025-02-04 | 843.50 | 846.00 | 835.50 | 842.00 | 0.0M |
| 2025-02-03 | 825.50 | 843.50 | 831.00 | 834.25 | 0.0M |
| 2025-01-31 | 863.50 | 870.50 | 860.50 | 866.00 | 0.0M |
| 2025-01-30 | 854.25 | 867.50 | 852.00 | 852.25 | 0.0M |
| 2025-01-29 | 853.75 | 863.50 | 850.00 | 856.75 | 0.0M |
| 2025-01-28 | 853.25 | 863.00 | 851.83 | 850.75 | 0.0M |
| 2025-01-27 | 840.00 | 849.50 | 826.00 | 847.50 | 0.0M |
| 2025-01-24 | 853.25 | 857.50 | 848.00 | 852.75 | 0.0M |
| 2025-01-23 | 844.50 | 858.50 | 841.50 | 852.25 | 0.0M |
| 2025-01-22 | 836.75 | 843.50 | 832.00 | 836.75 | 0.0M |
| 2025-01-21 | 824.00 | 838.00 | 825.50 | 834.75 | 0.0M |
| 2025-01-20 | 827.00 | 829.00 | 826.00 | 826.50 | 0.0M |
| 2025-01-17 | 818.25 | 829.50 | 822.50 | 821.00 | 0.0M |
| 2025-01-16 | 814.75 | 823.00 | 811.00 | 820.00 | 0.0M |
| 2025-01-15 | 803.50 | 815.50 | 805.50 | 806.50 | 0.0M |
| 2025-01-14 | 802.50 | 809.50 | 796.50 | 802.50 | 0.0M |
| 2025-01-13 | 818.25 | 821.00 | 794.00 | 800.00 | 0.0M |
| 2025-01-10 | 820.00 | 824.50 | 815.50 | 822.50 | 0.0M |
| 2025-01-09 | 817.75 | 823.50 | 816.00 | 818.25 | 0.0M |
| 2025-01-08 | 830.25 | 839.50 | 816.50 | 826.50 | 0.0M |
| 2025-01-07 | 820.00 | 830.00 | 820.00 | 822.50 | 0.0M |
| 2025-01-06 | 822.50 | 831.50 | 819.50 | 822.50 | 0.0M |
| 2025-01-03 | 826.00 | 830.50 | 818.50 | 825.50 | 0.0M |
| 2025-01-02 | 828.00 | 833.50 | 824.00 | 831.25 | 0.0M |