657.33
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 | 648.50 | 670.50 | 648.50 | 657.33 | 0.0M |
| 2025-09-25 | 673.00 | 679.50 | 663.00 | 679.50 | 0.0M |
| 2025-09-24 | 679.00 | 686.00 | 679.00 | 682.00 | 0.0M |
| 2025-09-23 | 693.00 | 697.00 | 684.50 | 684.50 | 0.0M |
| 2025-09-22 | 707.50 | 707.50 | 698.00 | 700.00 | 0.0M |
| 2025-09-19 | 698.50 | 714.00 | 697.00 | 711.00 | 0.0M |
| 2025-09-18 | 695.00 | 699.25 | 693.00 | 694.00 | 0.0M |
| 2025-09-17 | 696.00 | 702.00 | 689.75 | 691.50 | 0.0M |
| 2025-09-16 | 698.50 | 702.00 | 693.50 | 693.50 | 0.0M |
| 2025-09-15 | 732.50 | 732.50 | 689.50 | 689.50 | 0.0M |
| 2025-09-12 | 731.50 | 740.50 | 730.50 | 733.00 | 0.0M |
| 2025-09-11 | 742.50 | 749.00 | 730.50 | 730.50 | 0.1M |
| 2025-09-10 | 735.00 | 735.00 | 721.50 | 724.50 | 0.0M |
| 2025-09-09 | 720.00 | 734.00 | 720.00 | 728.00 | 0.0M |
| 2025-09-08 | 731.00 | 731.50 | 722.50 | 728.00 | 0.0M |
| 2025-09-05 | 726.00 | 729.00 | 718.50 | 723.00 | 0.0M |
| 2025-09-04 | 722.50 | 727.00 | 714.00 | 725.00 | 0.0M |
| 2025-09-03 | 724.00 | 738.50 | 718.00 | 720.50 | 0.0M |
| 2025-09-02 | 712.50 | 726.50 | 709.00 | 718.50 | 0.0M |
| 2025-09-01 | 720.00 | 723.75 | 712.75 | 717.00 | 0.0M |
| 2025-08-29 | 720.50 | 731.25 | 720.00 | 720.50 | 0.0M |
| 2025-08-28 | 718.50 | 727.50 | 717.50 | 718.50 | 0.0M |
| 2025-08-27 | 711.00 | 712.50 | 700.50 | 711.00 | 0.0M |
| 2025-08-26 | 709.00 | 716.00 | 703.50 | 709.00 | 0.0M |
| 2025-08-25 | 697.50 | 708.00 | 697.50 | 697.50 | 0.1M |
| 2025-08-22 | 696.50 | 698.00 | 685.50 | 696.50 | 0.0M |
| 2025-08-21 | 678.00 | 691.50 | 678.00 | 678.00 | 0.1M |
| 2025-08-20 | 674.50 | 675.00 | 670.00 | 674.50 | 0.0M |
| 2025-08-19 | 672.50 | 675.50 | 665.00 | 672.50 | 0.0M |
| 2025-08-18 | 668.00 | 668.00 | 662.00 | 668.00 | 0.0M |
| 2025-08-15 | 649.00 | 654.25 | 648.50 | 649.00 | 0.0M |
| 2025-08-14 | 651.00 | 651.00 | 642.50 | 651.00 | 0.0M |
| 2025-08-13 | 640.00 | 641.50 | 637.50 | 640.00 | 0.1M |
| 2025-08-12 | 635.50 | 638.50 | 632.00 | 635.50 | 0.0M |
| 2025-08-11 | 641.50 | 645.25 | 637.00 | 641.50 | 0.1M |
| 2025-08-08 | 641.00 | 651.00 | 641.00 | 641.00 | 0.0M |
| 2025-08-07 | 655.50 | 665.75 | 651.75 | 655.50 | 0.0M |
| 2025-08-06 | 652.50 | 673.00 | 652.50 | 652.50 | 0.0M |
| 2025-08-05 | 665.50 | 686.00 | 658.00 | 665.50 | 0.0M |
| 2025-08-04 | 668.50 | 675.25 | 668.00 | 668.50 | 0.0M |
| 2025-08-01 | 668.50 | 670.00 | 654.50 | 668.50 | 0.0M |
| 2025-07-31 | 686.00 | 703.00 | 685.50 | 686.00 | 0.0M |
| 2025-07-30 | 703.50 | 716.00 | 702.50 | 703.50 | 0.0M |
| 2025-07-29 | 712.50 | 721.00 | 712.50 | 712.50 | 0.0M |
| 2025-07-28 | 710.00 | 726.50 | 708.50 | 710.00 | 0.0M |
| 2025-07-25 | 707.50 | 723.00 | 705.50 | 707.50 | 0.0M |
| 2025-07-24 | 729.00 | 740.00 | 710.50 | 729.00 | 0.1M |
| 2025-07-23 | 704.50 | 712.50 | 698.75 | 704.50 | 0.0M |
| 2025-07-22 | 697.00 | 710.00 | 694.50 | 697.00 | 0.0M |
| 2025-07-21 | 707.85 | 715.00 | 702.00 | 707.85 | 0.1M |
| 2025-07-18 | 694.65 | 702.00 | 689.50 | 694.65 | 0.0M |
| 2025-07-17 | 684.75 | 700.00 | 648.50 | 684.75 | 0.0M |
| 2025-07-16 | 686.83 | 690.50 | 680.50 | 686.83 | 0.0M |
| 2025-07-15 | 686.93 | 694.50 | 679.25 | 686.93 | 0.0M |
| 2025-07-14 | 677.35 | 687.00 | 673.00 | 677.35 | 0.0M |
| 2025-07-11 | 676.93 | 683.50 | 673.75 | 676.93 | 0.0M |
| 2025-07-10 | 675.69 | 681.50 | 672.50 | 675.69 | 0.0M |
| 2025-07-09 | 663.49 | 671.75 | 657.00 | 663.49 | 0.0M |
| 2025-07-08 | 672.09 | 679.50 | 664.00 | 672.09 | 0.0M |
| 2025-07-07 | 672.65 | 680.50 | 665.50 | 672.65 | 0.0M |
| 2025-07-04 | 642.10 | 646.50 | 634.25 | 642.10 | 0.0M |
| 2025-07-03 | 624.83 | 631.50 | 618.00 | 624.83 | 0.0M |
| 2025-07-02 | 610.22 | 618.00 | 604.50 | 610.22 | 0.0M |
| 2025-07-01 | 602.58 | 611.75 | 596.00 | 602.58 | 0.0M |
| 2025-06-30 | 607.32 | 611.00 | 604.00 | 607.32 | 0.0M |
| 2025-06-27 | 602.20 | 607.50 | 594.00 | 602.20 | 0.0M |
| 2025-06-26 | 596.86 | 602.00 | 591.75 | 596.86 | 0.0M |
| 2025-06-25 | 591.95 | 598.50 | 583.00 | 591.95 | 0.3M |
| 2025-06-24 | 595.15 | 604.75 | 587.25 | 595.15 | 0.0M |
| 2025-06-23 | 597.25 | 604.00 | 589.00 | 597.25 | 0.0M |
| 2025-06-19 | 579.64 | 583.25 | 576.50 | 579.64 | 0.0M |
| 2025-06-18 | 591.95 | 604.50 | 583.00 | 591.95 | 0.0M |
| 2025-06-17 | 594.57 | 599.00 | 587.50 | 594.57 | 0.0M |
| 2025-06-16 | 599.94 | 604.50 | 596.50 | 599.94 | 0.0M |
| 2025-06-13 | 603.79 | 617.00 | 580.00 | 603.79 | 0.0M |
| 2025-06-12 | 611.77 | 623.00 | 611.00 | 611.77 | 0.0M |
| 2025-06-11 | 622.04 | 636.25 | 616.00 | 622.04 | 0.0M |
| 2025-06-10 | 663.98 | 672.00 | 653.50 | 663.98 | 0.1M |
| 2025-06-09 | 661.58 | 669.00 | 658.00 | 661.58 | 0.0M |
| 2025-06-05 | 633.14 | 640.00 | 628.00 | 633.14 | 0.0M |
| 2025-06-04 | 652.00 | 686.00 | 640.50 | 652.00 | 0.0M |
| 2025-06-03 | 513.25 | 523.00 | 513.25 | 513.25 | 0.0M |
| 2025-06-02 | 516.50 | 521.50 | 514.00 | 516.50 | 0.0M |
| 2025-05-30 | 509.24 | 514.50 | 501.50 | 509.24 | 0.4M |
| 2025-05-28 | 510.46 | 511.00 | 505.00 | 510.46 | 0.0M |
| 2025-05-27 | 516.23 | 523.00 | 511.50 | 516.23 | 0.0M |
| 2025-05-26 | 515.44 | 519.00 | 511.00 | 515.44 | 0.0M |
| 2025-05-23 | 507.26 | 516.00 | 496.80 | 507.26 | 0.1M |
| 2025-05-22 | 515.89 | 524.00 | 510.00 | 515.89 | 0.0M |
| 2025-05-21 | 528.26 | 533.00 | 522.75 | 528.26 | 0.0M |
| 2025-05-20 | 537.58 | 544.00 | 533.50 | 537.58 | 0.0M |
| 2025-05-19 | 540.88 | 552.00 | 533.25 | 540.88 | 0.0M |
| 2025-05-16 | 538.88 | 550.00 | 534.00 | 538.88 | 0.0M |
| 2025-05-15 | 547.25 | 580.00 | 534.00 | 547.25 | 0.0M |
| 2025-05-14 | 618.00 | 636.00 | 616.50 | 618.00 | 0.0M |
| 2025-05-13 | 621.50 | 642.50 | 621.50 | 621.50 | 0.0M |
| 2025-05-12 | 630.50 | 650.00 | 598.00 | 630.50 | 0.0M |
| 2025-05-09 | 668.50 | 670.00 | 660.75 | 668.50 | 0.0M |
| 2025-05-08 | 662.00 | 662.00 | 650.50 | 662.00 | 0.0M |
| 2025-05-07 | 660.00 | 661.50 | 656.50 | 660.00 | 0.0M |
| 2025-05-06 | 663.00 | 668.50 | 659.00 | 663.00 | 0.2M |
| 2025-05-05 | 661.72 | 668.00 | 655.50 | 661.72 | 0.0M |
| 2025-05-02 | 626.82 | 631.00 | 620.50 | 626.82 | 0.0M |
| 2025-04-30 | 621.00 | 621.00 | 593.00 | 621.00 | 0.0M |
| 2025-04-29 | 588.26 | 591.00 | 582.50 | 588.26 | 0.0M |
| 2025-04-28 | 584.50 | 591.00 | 580.00 | 584.50 | 0.0M |
| 2025-04-25 | 588.42 | 592.00 | 587.00 | 588.42 | 0.0M |
| 2025-04-24 | 587.48 | 591.00 | 579.00 | 587.48 | 0.0M |
| 2025-04-23 | 570.00 | 590.50 | 570.00 | 570.00 | 0.1M |
| 2025-04-22 | 561.50 | 562.00 | 546.50 | 561.50 | 0.0M |
| 2025-04-17 | 561.00 | 567.00 | 559.25 | 561.00 | 0.2M |
| 2025-04-16 | 558.68 | 562.00 | 554.50 | 558.68 | 0.0M |
| 2025-04-15 | 570.50 | 575.00 | 560.00 | 570.50 | 0.0M |
| 2025-04-14 | 557.39 | 560.00 | 552.00 | 557.39 | 0.0M |
| 2025-04-11 | 544.00 | 544.00 | 530.00 | 544.00 | 0.0M |
| 2025-04-10 | 543.00 | 553.00 | 541.00 | 543.00 | 0.0M |
| 2025-04-09 | 505.12 | 522.50 | 497.40 | 505.12 | 0.0M |
| 2025-04-08 | 540.50 | 540.50 | 526.50 | 540.50 | 0.0M |
| 2025-04-07 | 509.99 | 535.50 | 504.00 | 509.99 | 0.0M |
| 2025-04-04 | 554.50 | 565.00 | 540.00 | 554.50 | 0.2M |
| 2025-04-03 | 555.00 | 594.00 | 555.00 | 555.00 | 0.0M |
| 2025-04-02 | 568.98 | 575.50 | 562.00 | 568.98 | 0.0M |
| 2025-04-01 | 580.50 | 581.50 | 574.50 | 580.50 | 0.0M |
| 2025-03-31 | 567.50 | 573.00 | 563.00 | 567.50 | 0.0M |
| 2025-03-28 | 584.13 | 589.00 | 584.13 | 584.13 | 0.0M |
| 2025-03-27 | 588.18 | 594.00 | 574.00 | 588.18 | 0.0M |
| 2025-03-26 | 630.00 | 630.00 | 597.00 | 630.00 | 0.1M |
| 2025-03-25 | 640.00 | 640.00 | 630.27 | 640.00 | 0.4M |
| 2025-03-24 | 639.43 | 639.43 | 621.43 | 639.43 | 0.0M |
| 2025-03-21 | 613.50 | 619.00 | 612.50 | 613.50 | 0.0M |
| 2025-03-20 | 617.50 | 622.50 | 609.50 | 617.50 | 0.0M |
| 2025-03-19 | 604.50 | 605.50 | 597.50 | 604.50 | 0.0M |
| 2025-03-18 | 592.00 | 610.00 | 591.00 | 592.00 | 0.0M |
| 2025-03-17 | 608.50 | 610.00 | 608.50 | 608.50 | 0.0M |
| 2025-03-14 | 606.05 | 606.05 | 590.50 | 606.05 | 0.0M |
| 2025-03-13 | 580.04 | 587.00 | 577.50 | 580.04 | 0.0M |
| 2025-03-12 | 584.00 | 588.50 | 573.00 | 584.00 | 0.0M |
| 2025-03-11 | 572.41 | 587.50 | 565.00 | 572.41 | 0.0M |
| 2025-03-10 | 587.52 | 610.00 | 583.50 | 587.52 | 0.0M |
| 2025-03-07 | 611.05 | 614.00 | 610.00 | 611.05 | 0.0M |
| 2025-03-06 | 621.15 | 626.50 | 611.00 | 621.15 | 0.0M |
| 2025-03-05 | 628.00 | 646.00 | 628.00 | 628.00 | 0.0M |
| 2025-03-04 | 638.43 | 665.50 | 636.50 | 638.43 | 0.0M |
| 2025-03-03 | 674.70 | 679.50 | 661.00 | 674.70 | 0.0M |
| 2025-02-28 | 664.67 | 667.50 | 658.00 | 664.67 | 0.0M |
| 2025-02-27 | 663.50 | 663.50 | 654.00 | 663.50 | 0.0M |
| 2025-02-26 | 656.00 | 659.00 | 653.50 | 656.00 | 0.0M |
| 2025-02-25 | 651.00 | 660.00 | 647.00 | 651.00 | 0.0M |
| 2025-02-24 | 644.50 | 644.50 | 640.50 | 644.50 | 0.0M |
| 2025-02-21 | 639.50 | 654.50 | 638.50 | 639.50 | 0.0M |
| 2025-02-20 | 657.00 | 657.00 | 647.00 | 657.00 | 0.0M |
| 2025-02-19 | 659.50 | 662.50 | 646.50 | 659.50 | 0.0M |
| 2025-02-18 | 643.50 | 652.00 | 638.50 | 643.50 | 0.0M |
| 2025-02-17 | 622.50 | 629.00 | 608.50 | 622.50 | 0.0M |
| 2025-02-14 | 599.50 | 614.50 | 595.00 | 599.50 | 0.0M |
| 2025-02-13 | 614.50 | 626.00 | 600.00 | 614.50 | 0.0M |
| 2025-02-12 | 593.00 | 593.00 | 588.50 | 593.00 | 0.0M |
| 2025-02-11 | 589.00 | 591.50 | 589.00 | 589.00 | 0.0M |
| 2025-02-10 | 601.00 | 601.00 | 596.50 | 601.00 | 0.0M |
| 2025-02-07 | 601.50 | 607.50 | 601.00 | 601.50 | 0.0M |
| 2025-02-06 | 606.25 | 610.00 | 604.00 | 606.25 | 0.0M |
| 2025-02-05 | 608.00 | 608.50 | 595.00 | 608.00 | 0.0M |
| 2025-02-04 | 592.50 | 592.50 | 586.50 | 592.50 | 0.0M |
| 2025-02-03 | 594.00 | 594.00 | 583.00 | 594.00 | 0.0M |
| 2025-01-31 | 596.00 | 604.50 | 594.00 | 596.00 | 0.0M |
| 2025-01-30 | 599.50 | 599.50 | 581.00 | 599.50 | 0.0M |
| 2025-01-29 | 580.50 | 583.50 | 578.00 | 580.50 | 0.0M |
| 2025-01-28 | 579.00 | 584.00 | 572.00 | 579.00 | 0.0M |
| 2025-01-27 | 557.50 | 560.00 | 547.50 | 557.50 | 0.0M |
| 2025-01-24 | 557.00 | 583.00 | 555.50 | 557.00 | 0.0M |
| 2025-01-23 | 596.00 | 613.50 | 563.50 | 596.00 | 0.0M |
| 2025-01-22 | 597.50 | 597.50 | 591.00 | 597.50 | 0.0M |
| 2025-01-21 | 585.00 | 585.00 | 567.50 | 585.00 | 0.0M |
| 2025-01-20 | 570.00 | 579.00 | 570.00 | 570.00 | 0.0M |
| 2025-01-17 | 585.50 | 585.50 | 566.50 | 585.50 | 0.2M |
| 2025-01-16 | 583.00 | 584.00 | 573.00 | 583.00 | 0.0M |
| 2025-01-15 | 566.00 | 575.50 | 556.50 | 566.00 | 0.0M |
| 2025-01-14 | 580.00 | 591.00 | 580.00 | 580.00 | 0.0M |
| 2025-01-13 | 586.00 | 592.50 | 583.00 | 586.00 | 0.0M |
| 2025-01-10 | 603.00 | 603.00 | 595.50 | 603.00 | 0.0M |
| 2025-01-09 | 595.00 | 596.00 | 589.00 | 595.00 | 0.0M |
| 2025-01-08 | 595.50 | 597.50 | 588.00 | 595.50 | 0.0M |
| 2025-01-07 | 587.00 | 589.00 | 581.00 | 587.00 | 0.0M |
| 2025-01-03 | 588.00 | 591.00 | 581.50 | 588.00 | 0.1M |
| 2025-01-02 | 584.50 | 584.50 | 569.00 | 584.50 | 0.0M |