899.00
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 | 881.00 | 899.00 | 881.00 | 899.00 | 0.0M |
| 2025-09-25 | 893.00 | 898.33 | 881.00 | 881.00 | 0.0M |
| 2025-09-24 | 898.00 | 907.74 | 880.00 | 907.74 | 0.0M |
| 2025-09-23 | 908.80 | 914.00 | 900.00 | 900.00 | 0.0M |
| 2025-09-22 | 912.00 | 917.00 | 894.80 | 903.00 | 0.0M |
| 2025-09-19 | 915.65 | 926.98 | 907.40 | 915.00 | 0.0M |
| 2025-09-18 | 909.95 | 922.57 | 904.12 | 922.57 | 0.0M |
| 2025-09-17 | 907.00 | 912.66 | 897.00 | 906.80 | 0.0M |
| 2025-09-16 | 911.36 | 927.00 | 902.82 | 906.00 | 0.0M |
| 2025-09-15 | 900.00 | 920.00 | 900.00 | 920.00 | 0.0M |
| 2025-09-12 | 899.80 | 900.00 | 888.88 | 891.00 | 0.0M |
| 2025-09-11 | 880.18 | 901.00 | 867.00 | 899.20 | 0.0M |
| 2025-09-10 | 884.06 | 890.00 | 868.66 | 884.88 | 0.0M |
| 2025-09-09 | 905.30 | 906.50 | 887.00 | 888.20 | 0.0M |
| 2025-09-08 | 893.00 | 909.22 | 893.00 | 906.00 | 0.0M |
| 2025-09-05 | 889.90 | 894.11 | 878.10 | 878.10 | 0.0M |
| 2025-09-04 | 848.14 | 887.00 | 845.00 | 883.30 | 0.0M |
| 2025-09-03 | 865.00 | 871.00 | 859.00 | 859.00 | 0.0M |
| 2025-09-02 | 869.02 | 870.84 | 852.00 | 870.84 | 0.0M |
| 2025-09-01 | 889.00 | 889.00 | 872.84 | 875.00 | 0.0M |
| 2025-08-29 | 905.10 | 906.00 | 870.00 | 880.01 | 0.0M |
| 2025-08-28 | 926.00 | 926.80 | 905.00 | 908.00 | 0.0M |
| 2025-08-27 | 943.00 | 943.00 | 911.00 | 914.10 | 0.0M |
| 2025-08-26 | 935.00 | 951.52 | 920.00 | 947.00 | 0.0M |
| 2025-08-25 | 939.99 | 959.00 | 935.00 | 940.00 | 0.0M |
| 2025-08-22 | 984.99 | 984.99 | 914.00 | 937.00 | 0.0M |
| 2025-08-21 | 979.00 | 999.00 | 971.92 | 994.65 | 0.0M |
| 2025-08-20 | 984.00 | 990.00 | 978.01 | 980.70 | 0.0M |
| 2025-08-19 | 993.00 | 999.00 | 983.78 | 990.00 | 0.0M |
| 2025-08-18 | 986.00 | 995.00 | 977.00 | 992.00 | 0.0M |
| 2025-08-14 | 972.00 | 1,000.00 | 966.00 | 987.23 | 0.0M |
| 2025-08-13 | 992.00 | 999.99 | 974.00 | 990.57 | 0.0M |
| 2025-08-12 | 984.00 | 995.00 | 973.00 | 978.50 | 0.0M |
| 2025-08-11 | 962.90 | 988.00 | 962.90 | 984.00 | 0.0M |
| 2025-08-08 | 950.00 | 959.12 | 932.00 | 953.00 | 0.0M |
| 2025-08-07 | 900.00 | 950.00 | 896.12 | 939.22 | 0.0M |
| 2025-08-06 | 880.99 | 906.00 | 877.20 | 901.99 | 0.0M |
| 2025-08-05 | 890.10 | 899.00 | 866.00 | 869.00 | 0.0M |
| 2025-08-04 | 867.00 | 887.00 | 862.21 | 887.00 | 0.0M |
| 2025-08-01 | 879.99 | 883.00 | 862.00 | 872.00 | 0.0M |
| 2025-07-31 | 889.99 | 889.99 | 858.90 | 886.79 | 0.0M |
| 2025-07-30 | 866.30 | 886.07 | 866.30 | 882.99 | 0.0M |
| 2025-07-29 | 867.50 | 876.63 | 867.50 | 873.08 | 0.0M |
| 2025-07-28 | 880.00 | 885.00 | 866.10 | 866.30 | 0.0M |
| 2025-07-25 | 855.44 | 874.97 | 854.00 | 874.90 | 0.0M |
| 2025-07-24 | 856.00 | 862.00 | 854.00 | 862.00 | 0.0M |
| 2025-07-23 | 850.60 | 857.84 | 845.09 | 849.00 | 0.0M |
| 2025-07-22 | 841.13 | 843.20 | 830.39 | 839.00 | 0.0M |
| 2025-07-21 | 852.25 | 857.38 | 840.00 | 843.39 | 0.0M |
| 2025-07-18 | 827.00 | 869.00 | 827.00 | 848.49 | 0.0M |
| 2025-07-17 | 783.00 | 821.87 | 783.00 | 817.20 | 0.0M |
| 2025-07-16 | 773.50 | 779.88 | 767.62 | 779.88 | 0.0M |
| 2025-07-15 | 778.00 | 790.00 | 763.40 | 778.88 | 0.0M |
| 2025-07-14 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2025-07-11 | 762.80 | 782.80 | 762.80 | 782.80 | 0.0M |
| 2025-07-10 | 793.00 | 793.00 | 770.00 | 772.60 | 0.0M |
| 2025-07-09 | 796.60 | 796.60 | 790.40 | 790.40 | 0.0M |
| 2025-07-08 | 799.88 | 799.88 | 796.80 | 796.80 | 0.0M |
| 2025-07-07 | 791.99 | 795.00 | 791.99 | 792.60 | 0.0M |
| 2025-07-04 | 788.00 | 795.60 | 788.00 | 795.60 | 0.0M |
| 2025-07-03 | 801.00 | 801.00 | 801.00 | 801.00 | 0.0M |
| 2025-07-02 | 802.26 | 804.40 | 787.40 | 787.60 | 0.0M |
| 2025-07-01 | 820.99 | 822.46 | 786.90 | 786.90 | 0.0M |
| 2025-06-30 | 780.00 | 811.00 | 780.00 | 799.00 | 0.0M |
| 2025-06-27 | 785.00 | 785.00 | 775.80 | 775.80 | 0.0M |
| 2025-06-26 | 777.00 | 786.00 | 776.00 | 781.00 | 0.0M |
| 2025-06-25 | 763.20 | 763.20 | 763.20 | 763.20 | 0.0M |
| 2025-06-24 | 753.80 | 773.00 | 753.80 | 763.20 | 0.0M |
| 2025-06-23 | 741.40 | 742.00 | 736.80 | 737.28 | 0.0M |
| 2025-06-20 | 750.00 | 751.00 | 744.00 | 753.00 | 0.0M |
| 2025-06-18 | 747.00 | 749.55 | 736.00 | 747.99 | 0.0M |
| 2025-06-17 | 754.79 | 758.62 | 743.11 | 752.90 | 0.0M |
| 2025-06-16 | 783.95 | 784.29 | 765.54 | 765.54 | 0.0M |
| 2025-06-13 | 775.00 | 778.00 | 765.00 | 770.30 | 0.0M |
| 2025-06-12 | 760.01 | 793.09 | 760.01 | 780.40 | 0.0M |
| 2025-06-11 | 805.00 | 807.34 | 778.00 | 783.73 | 0.0M |
| 2025-06-10 | 792.86 | 819.76 | 791.54 | 808.39 | 0.0M |
| 2025-06-09 | 776.10 | 794.50 | 774.97 | 794.50 | 0.0M |
| 2025-06-06 | 770.51 | 777.08 | 749.21 | 774.34 | 0.0M |
| 2025-06-05 | 790.02 | 795.00 | 782.50 | 782.50 | 0.0M |
| 2025-06-04 | 798.80 | 801.95 | 782.80 | 797.80 | 0.0M |
| 2025-06-03 | 811.00 | 813.70 | 780.00 | 790.62 | 0.0M |
| 2025-06-02 | 780.20 | 810.00 | 775.00 | 810.00 | 0.0M |
| 2025-05-30 | 834.00 | 834.10 | 803.75 | 824.00 | 0.0M |
| 2025-05-29 | 858.00 | 872.00 | 844.01 | 844.01 | 0.0M |
| 2025-05-28 | 838.00 | 864.30 | 838.00 | 859.72 | 0.0M |
| 2025-05-27 | 836.00 | 844.69 | 827.50 | 844.69 | 0.0M |
| 2025-05-26 | 810.00 | 832.50 | 803.88 | 827.50 | 0.0M |
| 2025-05-23 | 810.22 | 810.22 | 774.28 | 792.72 | 0.0M |
| 2025-05-22 | 786.74 | 805.70 | 786.74 | 802.00 | 0.0M |
| 2025-05-21 | 797.10 | 804.00 | 790.79 | 804.00 | 0.0M |
| 2025-05-20 | 805.00 | 805.00 | 805.00 | 805.00 | 0.0M |
| 2025-05-19 | 801.20 | 817.02 | 772.39 | 805.00 | 0.0M |
| 2025-05-16 | 827.10 | 827.10 | 811.85 | 811.85 | 0.0M |
| 2025-05-15 | 810.00 | 810.00 | 799.50 | 804.29 | 0.0M |
| 2025-05-14 | 830.00 | 830.00 | 810.00 | 819.00 | 0.0M |
| 2025-05-13 | 830.00 | 830.00 | 810.00 | 829.08 | 0.0M |
| 2025-05-12 | 830.00 | 848.00 | 821.60 | 826.00 | 0.0M |
| 2025-05-09 | 808.00 | 821.00 | 808.00 | 814.29 | 0.0M |
| 2025-05-08 | 800.44 | 800.95 | 792.10 | 792.10 | 0.0M |
| 2025-05-07 | 781.40 | 797.70 | 781.40 | 797.70 | 0.0M |
| 2025-05-06 | 804.00 | 804.00 | 775.00 | 787.20 | 0.0M |
| 2025-05-05 | 819.00 | 819.00 | 798.30 | 806.00 | 0.0M |
| 2025-05-02 | 853.00 | 853.00 | 820.00 | 830.00 | 0.0M |
| 2025-04-30 | 875.00 | 875.00 | 823.04 | 833.70 | 0.0M |
| 2025-04-29 | 873.00 | 885.00 | 869.10 | 869.10 | 0.0M |
| 2025-04-28 | 863.50 | 882.00 | 863.50 | 869.99 | 0.0M |
| 2025-04-25 | 870.00 | 876.00 | 860.40 | 863.50 | 0.0M |
| 2025-04-24 | 859.00 | 875.00 | 853.00 | 864.33 | 0.0M |
| 2025-04-23 | 836.26 | 868.80 | 835.05 | 863.99 | 0.0M |
| 2025-04-22 | 810.90 | 830.92 | 810.00 | 820.00 | 0.0M |
| 2025-04-17 | 785.00 | 809.00 | 785.00 | 793.80 | 0.0M |
| 2025-04-16 | 788.30 | 792.00 | 777.00 | 778.81 | 0.0M |
| 2025-04-15 | 781.00 | 792.80 | 775.87 | 785.00 | 0.0M |
| 2025-04-14 | 762.00 | 776.00 | 755.79 | 774.00 | 0.0M |
| 2025-04-11 | 738.52 | 762.70 | 734.00 | 742.20 | 0.0M |
| 2025-04-10 | 776.00 | 780.00 | 731.00 | 747.51 | 0.0M |
| 2025-04-09 | 720.00 | 736.00 | 699.46 | 716.00 | 0.0M |
| 2025-04-08 | 699.00 | 735.00 | 698.41 | 734.80 | 0.0M |
| 2025-04-07 | 699.00 | 726.06 | 666.00 | 689.16 | 0.0M |
| 2025-04-04 | 788.00 | 793.00 | 715.00 | 715.00 | 0.0M |
| 2025-04-03 | 819.00 | 837.90 | 799.00 | 799.00 | 0.0M |
| 2025-04-02 | 834.00 | 839.00 | 821.00 | 838.00 | 0.0M |
| 2025-04-01 | 829.90 | 833.00 | 825.42 | 830.00 | 0.0M |
| 2025-03-31 | 830.01 | 836.00 | 805.10 | 814.00 | 0.0M |
| 2025-03-28 | 848.00 | 852.52 | 833.00 | 839.00 | 0.0M |
| 2025-03-27 | 843.00 | 863.90 | 840.40 | 857.50 | 0.0M |
| 2025-03-26 | 861.31 | 867.00 | 845.00 | 853.01 | 0.0M |
| 2025-03-25 | 838.30 | 871.40 | 838.30 | 861.30 | 0.0M |
| 2025-03-24 | 829.99 | 840.00 | 821.02 | 838.00 | 0.0M |
| 2025-03-21 | 822.70 | 827.40 | 804.90 | 819.00 | 0.0M |
| 2025-03-20 | 830.00 | 830.00 | 815.11 | 823.70 | 0.0M |
| 2025-03-19 | 823.30 | 834.00 | 818.70 | 823.10 | 0.0M |
| 2025-03-18 | 815.78 | 840.00 | 815.78 | 823.30 | 0.0M |
| 2025-03-17 | 797.00 | 810.71 | 794.88 | 810.60 | 0.0M |
| 2025-03-14 | 765.99 | 802.88 | 765.99 | 791.00 | 0.0M |
| 2025-03-13 | 749.25 | 776.20 | 748.27 | 765.99 | 0.0M |
| 2025-03-12 | 755.00 | 761.20 | 746.00 | 755.00 | 0.0M |
| 2025-03-11 | 758.00 | 764.00 | 743.00 | 747.00 | 0.0M |
| 2025-03-10 | 753.60 | 753.60 | 736.99 | 741.00 | 0.0M |
| 2025-03-07 | 755.00 | 764.00 | 753.77 | 754.00 | 0.0M |
| 2025-03-06 | 740.00 | 754.62 | 738.64 | 754.00 | 0.0M |
| 2025-03-05 | 724.90 | 737.39 | 722.00 | 724.02 | 0.0M |
| 2025-03-04 | 726.50 | 726.50 | 710.00 | 711.00 | 0.0M |
| 2025-03-03 | 733.00 | 753.55 | 727.50 | 745.00 | 0.0M |
| 2025-02-28 | 738.00 | 743.00 | 730.16 | 743.00 | 0.0M |
| 2025-02-27 | 744.00 | 766.46 | 738.12 | 738.12 | 0.0M |
| 2025-02-26 | 732.40 | 757.95 | 732.40 | 748.02 | 0.0M |
| 2025-02-25 | 710.00 | 736.30 | 700.00 | 732.40 | 0.0M |
| 2025-02-24 | 735.00 | 741.00 | 726.60 | 726.60 | 0.0M |
| 2025-02-21 | 740.00 | 744.90 | 740.00 | 741.00 | 0.0M |
| 2025-02-20 | 743.00 | 743.00 | 735.00 | 737.30 | 0.0M |
| 2025-02-19 | 756.80 | 763.00 | 736.22 | 746.50 | 0.0M |
| 2025-02-18 | 720.30 | 752.00 | 720.30 | 752.00 | 0.0M |
| 2025-02-17 | 700.02 | 725.00 | 700.02 | 720.99 | 0.0M |
| 2025-02-14 | 714.90 | 714.90 | 700.02 | 700.02 | 0.0M |
| 2025-02-13 | 716.00 | 724.99 | 708.80 | 713.00 | 0.0M |
| 2025-02-12 | 705.80 | 715.20 | 699.00 | 709.99 | 0.0M |
| 2025-02-11 | 666.00 | 699.00 | 666.00 | 699.00 | 0.0M |
| 2025-02-10 | 668.11 | 680.50 | 668.11 | 672.37 | 0.0M |
| 2025-02-07 | 649.00 | 673.00 | 649.00 | 668.41 | 0.0M |
| 2025-02-06 | 624.59 | 653.00 | 620.99 | 653.00 | 0.0M |
| 2025-02-05 | 630.00 | 632.00 | 617.00 | 620.00 | 0.0M |
| 2025-02-04 | 629.11 | 632.00 | 626.01 | 631.30 | 0.0M |
| 2025-02-03 | 619.99 | 626.90 | 616.68 | 626.90 | 0.0M |
| 2025-01-31 | 632.40 | 636.68 | 629.59 | 632.00 | 0.0M |
| 2025-01-30 | 643.00 | 643.00 | 633.00 | 636.00 | 0.0M |
| 2025-01-29 | 613.34 | 621.00 | 609.00 | 617.01 | 0.0M |
| 2025-01-28 | 602.60 | 608.00 | 601.00 | 602.02 | 0.0M |
| 2025-01-27 | 594.00 | 600.00 | 591.00 | 600.00 | 0.0M |
| 2025-01-24 | 599.00 | 599.00 | 599.00 | 599.00 | 0.0M |
| 2025-01-23 | 592.10 | 594.70 | 590.68 | 594.70 | 0.0M |
| 2025-01-22 | 585.68 | 599.20 | 585.68 | 595.00 | 0.0M |
| 2025-01-21 | 586.00 | 586.00 | 579.50 | 579.71 | 0.0M |
| 2025-01-20 | 580.00 | 587.70 | 566.00 | 585.30 | 0.0M |
| 2025-01-17 | 578.00 | 578.00 | 566.00 | 572.00 | 0.0M |
| 2025-01-16 | 578.80 | 581.83 | 569.00 | 569.60 | 0.0M |
| 2025-01-15 | 560.06 | 575.70 | 560.06 | 575.70 | 0.0M |
| 2025-01-14 | 555.03 | 569.00 | 555.00 | 563.60 | 0.0M |
| 2025-01-13 | 563.00 | 563.00 | 548.10 | 557.16 | 0.0M |
| 2025-01-10 | 566.66 | 571.98 | 564.02 | 564.02 | 0.0M |
| 2025-01-09 | 555.54 | 565.00 | 555.54 | 565.00 | 0.0M |
| 2025-01-08 | 560.00 | 563.47 | 558.00 | 563.47 | 0.0M |
| 2025-01-07 | 567.00 | 568.72 | 563.72 | 563.72 | 0.0M |
| 2025-01-03 | 559.99 | 563.00 | 559.99 | 563.00 | 0.0M |
| 2025-01-02 | 560.59 | 560.59 | 546.00 | 552.00 | 0.0M |