765.00
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 | 760.70 | 772.30 | 760.70 | 765.00 | 12.1M |
| 2025-09-25 | 767.95 | 768.90 | 759.05 | 761.45 | 12.8M |
| 2025-09-24 | 775.45 | 775.90 | 769.05 | 769.95 | 2.7M |
| 2025-09-23 | 794.35 | 794.35 | 775.50 | 776.75 | 2.3M |
| 2025-09-22 | 782.55 | 796.40 | 782.55 | 788.70 | 3.8M |
| 2025-09-19 | 786.65 | 791.30 | 778.55 | 780.40 | 4.5M |
| 2025-09-18 | 770.05 | 788.90 | 770.00 | 785.30 | 4.9M |
| 2025-09-17 | 774.00 | 776.70 | 764.00 | 768.20 | 2.6M |
| 2025-09-16 | 777.75 | 782.35 | 770.50 | 774.40 | 2.5M |
| 2025-09-15 | 770.00 | 788.40 | 770.00 | 777.50 | 1.7M |
| 2025-09-12 | 778.00 | 780.95 | 770.30 | 779.75 | 2.5M |
| 2025-09-11 | 777.25 | 778.60 | 772.30 | 775.25 | 1.9M |
| 2025-09-10 | 764.60 | 778.60 | 764.60 | 777.60 | 3.4M |
| 2025-09-09 | 758.55 | 766.40 | 755.75 | 764.50 | 2.4M |
| 2025-09-08 | 760.00 | 761.30 | 751.00 | 756.30 | 3.5M |
| 2025-09-05 | 769.75 | 774.00 | 753.85 | 761.40 | 6.6M |
| 2025-09-04 | 801.00 | 806.25 | 751.50 | 755.75 | 15.5M |
| 2025-09-03 | 789.20 | 789.20 | 774.10 | 780.40 | 2.6M |
| 2025-09-02 | 788.00 | 797.60 | 780.40 | 784.70 | 3.4M |
| 2025-09-01 | 780.70 | 787.30 | 778.00 | 784.15 | 2.5M |
| 2025-08-29 | 783.25 | 784.15 | 771.50 | 776.15 | 1.9M |
| 2025-08-28 | 773.95 | 788.60 | 769.60 | 775.35 | 5.7M |
| 2025-08-26 | 788.15 | 788.50 | 769.20 | 774.25 | 9.8M |
| 2025-08-25 | 782.55 | 792.15 | 782.55 | 786.35 | 10.8M |
| 2025-08-22 | 792.50 | 794.35 | 786.85 | 789.50 | 7.3M |
| 2025-08-21 | 797.75 | 806.85 | 792.15 | 795.20 | 3.6M |
| 2025-08-20 | 793.85 | 801.90 | 793.85 | 796.60 | 2.2M |
| 2025-08-19 | 791.80 | 797.80 | 786.25 | 796.10 | 2.2M |
| 2025-08-18 | 802.00 | 816.60 | 790.00 | 793.65 | 9.1M |
| 2025-08-14 | 783.90 | 791.65 | 781.30 | 789.25 | 3.5M |
| 2025-08-13 | 766.95 | 784.50 | 766.95 | 779.45 | 3.8M |
| 2025-08-12 | 768.50 | 774.50 | 760.55 | 766.95 | 3.1M |
| 2025-08-11 | 770.85 | 770.85 | 756.70 | 765.90 | 2.3M |
| 2025-08-08 | 762.00 | 767.95 | 759.60 | 763.25 | 3.6M |
| 2025-08-07 | 755.65 | 761.00 | 751.45 | 759.35 | 2.9M |
| 2025-08-06 | 739.90 | 755.75 | 739.90 | 754.50 | 3.1M |
| 2025-08-05 | 739.80 | 744.20 | 734.80 | 741.80 | 2.4M |
| 2025-08-04 | 744.15 | 749.20 | 735.10 | 741.95 | 4.4M |
| 2025-08-01 | 756.25 | 758.95 | 742.60 | 744.15 | 2.9M |
| 2025-07-31 | 751.10 | 761.00 | 748.40 | 755.50 | 5.8M |
| 2025-07-30 | 752.55 | 761.10 | 750.05 | 757.30 | 11.1M |
| 2025-07-29 | 755.40 | 765.20 | 755.40 | 756.80 | 8.0M |
| 2025-07-28 | 768.35 | 770.25 | 757.80 | 762.15 | 7.9M |
| 2025-07-25 | 755.20 | 766.85 | 752.60 | 761.30 | 4.2M |
| 2025-07-24 | 763.40 | 765.90 | 757.60 | 758.50 | 1.6M |
| 2025-07-23 | 766.10 | 767.50 | 757.75 | 762.90 | 1.6M |
| 2025-07-22 | 755.00 | 768.95 | 752.15 | 763.80 | 6.6M |
| 2025-07-21 | 740.00 | 753.90 | 734.80 | 752.95 | 3.6M |
| 2025-07-18 | 755.20 | 756.35 | 739.25 | 741.55 | 3.8M |
| 2025-07-17 | 759.30 | 760.40 | 748.40 | 753.75 | 5.0M |
| 2025-07-16 | 772.00 | 776.55 | 757.75 | 758.85 | 12.8M |
| 2025-07-15 | 768.70 | 771.35 | 753.25 | 758.75 | 7.6M |
| 2025-07-14 | 762.00 | 770.25 | 756.00 | 767.85 | 3.0M |
| 2025-07-11 | 769.20 | 780.40 | 759.50 | 761.75 | 5.4M |
| 2025-07-10 | 791.00 | 791.00 | 766.25 | 774.45 | 7.3M |
| 2025-07-09 | 798.50 | 802.50 | 787.50 | 790.10 | 3.0M |
| 2025-07-08 | 784.00 | 800.45 | 784.00 | 798.40 | 5.5M |
| 2025-07-07 | 786.10 | 795.65 | 785.15 | 793.70 | 2.3M |
| 2025-07-04 | 786.45 | 792.45 | 784.35 | 789.10 | 2.5M |
| 2025-07-03 | 792.20 | 792.20 | 780.85 | 788.10 | 4.1M |
| 2025-07-02 | 813.65 | 814.15 | 792.60 | 794.30 | 6.5M |
| 2025-07-01 | 816.55 | 823.50 | 809.40 | 813.20 | 4.9M |
| 2025-06-30 | 806.20 | 824.40 | 803.50 | 816.65 | 4.8M |
| 2025-06-27 | 802.25 | 811.65 | 796.60 | 807.25 | 14.1M |
| 2025-06-26 | 788.20 | 801.05 | 785.05 | 799.45 | 9.6M |
| 2025-06-25 | 785.00 | 785.10 | 778.25 | 783.90 | 8.4M |
| 2025-06-24 | 774.10 | 786.25 | 774.10 | 780.40 | 11.8M |
| 2025-06-23 | 773.95 | 783.55 | 770.15 | 775.20 | 12.4M |
| 2025-06-20 | 761.40 | 781.20 | 761.35 | 778.70 | 5.1M |
| 2025-06-19 | 766.00 | 767.45 | 753.50 | 760.65 | 3.5M |
| 2025-06-18 | 770.95 | 771.05 | 764.00 | 765.45 | 2.2M |
| 2025-06-17 | 769.95 | 775.80 | 765.00 | 771.70 | 4.5M |
| 2025-06-16 | 750.25 | 772.00 | 750.25 | 769.70 | 4.4M |
| 2025-06-13 | 744.00 | 753.05 | 740.40 | 751.05 | 2.8M |
| 2025-06-12 | 765.05 | 769.00 | 753.15 | 754.55 | 3.1M |
| 2025-06-11 | 765.80 | 773.40 | 760.00 | 764.35 | 4.6M |
| 2025-06-10 | 761.45 | 764.85 | 750.10 | 762.25 | 5.5M |
| 2025-06-09 | 758.20 | 766.45 | 744.40 | 761.45 | 9.3M |
| 2025-06-06 | 761.60 | 763.70 | 751.00 | 754.75 | 4.7M |
| 2025-06-05 | 760.90 | 768.40 | 757.10 | 761.75 | 2.9M |
| 2025-06-04 | 762.95 | 766.45 | 758.45 | 760.25 | 2.9M |
| 2025-06-03 | 759.00 | 770.40 | 748.70 | 759.40 | 7.5M |
| 2025-06-02 | 777.25 | 783.00 | 762.65 | 768.60 | 4.7M |
| 2025-05-30 | 784.45 | 788.20 | 778.20 | 779.60 | 3.3M |
| 2025-05-29 | 778.35 | 789.60 | 777.50 | 780.90 | 9.2M |
| 2025-05-28 | 778.55 | 787.60 | 775.80 | 785.60 | 10.6M |
| 2025-05-27 | 780.10 | 782.00 | 771.40 | 777.05 | 11.3M |
| 2025-05-26 | 782.00 | 785.50 | 777.00 | 780.45 | 10.9M |
| 2025-05-23 | 757.10 | 780.90 | 756.40 | 779.70 | 6.5M |
| 2025-05-22 | 758.00 | 762.00 | 753.95 | 757.80 | 3.5M |
| 2025-05-21 | 751.65 | 761.25 | 748.75 | 759.60 | 3.7M |
| 2025-05-20 | 752.70 | 759.00 | 747.70 | 749.60 | 3.2M |
| 2025-05-19 | 751.10 | 757.40 | 749.05 | 752.15 | 4.2M |
| 2025-05-16 | 751.00 | 756.20 | 749.30 | 752.65 | 2.2M |
| 2025-05-15 | 744.15 | 754.30 | 736.80 | 752.35 | 5.5M |
| 2025-05-14 | 739.70 | 750.80 | 735.10 | 742.40 | 6.0M |
| 2025-05-13 | 739.30 | 743.85 | 733.50 | 736.75 | 3.7M |
| 2025-05-12 | 724.75 | 739.65 | 723.85 | 737.65 | 3.5M |
| 2025-05-09 | 716.80 | 719.55 | 711.00 | 716.40 | 3.2M |
| 2025-05-08 | 720.75 | 728.90 | 718.40 | 723.55 | 3.9M |
| 2025-05-07 | 720.90 | 729.85 | 718.30 | 724.75 | 2.0M |
| 2025-05-06 | 738.55 | 743.85 | 720.05 | 724.00 | 5.0M |
| 2025-05-05 | 732.75 | 742.80 | 730.55 | 740.30 | 3.6M |
| 2025-05-02 | 748.95 | 751.75 | 730.00 | 731.15 | 5.6M |
| 2025-04-30 | 715.50 | 746.95 | 714.95 | 745.15 | 8.4M |
| 2025-04-29 | 715.00 | 720.85 | 709.25 | 717.90 | 4.4M |
| 2025-04-28 | 705.25 | 718.75 | 700.30 | 713.35 | 5.7M |
| 2025-04-25 | 718.90 | 736.75 | 696.50 | 707.65 | 7.4M |
| 2025-04-24 | 709.00 | 716.00 | 706.15 | 708.40 | 8.9M |
| 2025-04-23 | 713.35 | 713.35 | 705.70 | 709.20 | 6.8M |
| 2025-04-22 | 709.70 | 720.25 | 707.90 | 711.75 | 7.0M |
| 2025-04-21 | 712.60 | 722.10 | 701.50 | 710.85 | 16.9M |
| 2025-04-17 | 715.40 | 724.50 | 710.35 | 720.65 | 5.5M |
| 2025-04-16 | 704.00 | 721.00 | 702.90 | 716.50 | 8.8M |
| 2025-04-15 | 692.70 | 707.00 | 692.00 | 704.55 | 6.2M |
| 2025-04-11 | 687.10 | 691.45 | 684.20 | 687.75 | 4.3M |
| 2025-04-09 | 687.25 | 692.65 | 681.50 | 685.45 | 5.7M |
| 2025-04-08 | 674.00 | 691.95 | 670.60 | 688.35 | 7.2M |
| 2025-04-07 | 670.15 | 682.40 | 653.95 | 668.35 | 7.9M |
| 2025-04-04 | 689.65 | 697.50 | 686.70 | 690.30 | 4.2M |
| 2025-04-03 | 690.95 | 699.90 | 690.50 | 695.25 | 2.6M |
| 2025-04-02 | 692.25 | 702.80 | 692.25 | 698.15 | 4.0M |
| 2025-04-01 | 682.95 | 699.40 | 682.95 | 693.70 | 6.8M |
| 2025-03-28 | 689.10 | 690.15 | 681.60 | 687.20 | 6.3M |
| 2025-03-27 | 666.10 | 682.60 | 666.10 | 681.90 | 3.8M |
| 2025-03-26 | 673.10 | 679.00 | 665.55 | 668.45 | 5.6M |
| 2025-03-25 | 679.75 | 682.90 | 670.60 | 673.65 | 11.0M |
| 2025-03-24 | 678.35 | 687.50 | 675.60 | 680.05 | 6.2M |
| 2025-03-21 | 676.60 | 680.55 | 669.85 | 679.35 | 5.3M |
| 2025-03-20 | 663.40 | 678.25 | 659.20 | 673.80 | 5.8M |
| 2025-03-19 | 645.95 | 665.80 | 641.25 | 664.65 | 5.4M |
| 2025-03-18 | 633.40 | 642.00 | 629.50 | 641.30 | 3.1M |
| 2025-03-17 | 625.10 | 631.70 | 623.75 | 631.15 | 1.8M |
| 2025-03-13 | 634.25 | 634.25 | 621.00 | 622.25 | 3.0M |
| 2025-03-12 | 638.75 | 640.45 | 627.95 | 632.60 | 3.5M |
| 2025-03-11 | 620.05 | 638.20 | 615.55 | 637.50 | 4.6M |
| 2025-03-10 | 629.55 | 633.60 | 623.85 | 626.30 | 3.4M |
| 2025-03-07 | 621.95 | 633.95 | 619.70 | 625.90 | 5.0M |
| 2025-03-06 | 624.00 | 629.75 | 615.50 | 619.80 | 4.2M |
| 2025-03-05 | 613.00 | 626.40 | 613.00 | 623.15 | 3.7M |
| 2025-03-04 | 615.35 | 622.15 | 612.60 | 618.30 | 2.8M |
| 2025-03-03 | 611.30 | 622.00 | 609.05 | 619.85 | 4.4M |
| 2025-02-28 | 619.35 | 619.85 | 604.25 | 611.90 | 4.9M |
| 2025-02-27 | 623.00 | 626.40 | 615.00 | 618.40 | 5.4M |
| 2025-02-25 | 612.35 | 622.30 | 611.75 | 620.85 | 9.8M |
| 2025-02-24 | 620.30 | 621.65 | 614.45 | 617.10 | 10.7M |
| 2025-02-21 | 618.80 | 623.75 | 613.75 | 622.30 | 10.7M |
| 2025-02-20 | 626.45 | 632.25 | 616.10 | 620.25 | 4.4M |
| 2025-02-19 | 615.95 | 623.90 | 614.70 | 622.90 | 2.6M |
| 2025-02-18 | 626.30 | 626.30 | 611.30 | 618.85 | 3.4M |
| 2025-02-17 | 625.05 | 625.75 | 615.30 | 623.90 | 4.3M |
| 2025-02-14 | 633.65 | 636.00 | 622.70 | 626.30 | 3.5M |
| 2025-02-13 | 630.85 | 641.35 | 629.60 | 631.90 | 3.5M |
| 2025-02-12 | 621.65 | 638.95 | 610.55 | 631.35 | 7.7M |
| 2025-02-11 | 635.80 | 636.10 | 615.10 | 620.35 | 3.2M |
| 2025-02-10 | 638.80 | 642.50 | 629.30 | 637.35 | 4.2M |
| 2025-02-07 | 633.20 | 638.90 | 627.25 | 637.10 | 3.6M |
| 2025-02-06 | 628.95 | 639.75 | 626.60 | 634.20 | 7.4M |
| 2025-02-05 | 629.85 | 642.00 | 627.70 | 630.50 | 6.4M |
| 2025-02-04 | 629.20 | 629.20 | 618.45 | 627.80 | 4.2M |
| 2025-02-03 | 624.00 | 633.00 | 613.60 | 624.65 | 6.9M |
| 2025-02-01 | 641.25 | 670.05 | 598.20 | 628.75 | 24.9M |
| 2025-01-31 | 638.35 | 644.65 | 633.70 | 640.90 | 3.2M |
| 2025-01-30 | 625.00 | 636.05 | 623.40 | 634.15 | 8.3M |
| 2025-01-29 | 617.90 | 628.15 | 605.85 | 626.80 | 7.9M |
| 2025-01-28 | 608.25 | 613.20 | 600.40 | 611.00 | 8.8M |
| 2025-01-27 | 619.85 | 620.00 | 606.05 | 609.50 | 8.9M |
| 2025-01-24 | 622.00 | 626.20 | 613.70 | 620.95 | 4.1M |
| 2025-01-23 | 618.30 | 624.85 | 613.80 | 622.00 | 2.9M |
| 2025-01-22 | 629.15 | 630.55 | 613.45 | 618.85 | 3.7M |
| 2025-01-21 | 634.90 | 637.85 | 623.25 | 624.25 | 4.7M |
| 2025-01-20 | 642.65 | 645.85 | 631.80 | 634.40 | 3.6M |
| 2025-01-17 | 640.00 | 651.10 | 635.25 | 643.85 | 6.3M |
| 2025-01-16 | 634.00 | 669.60 | 630.25 | 643.75 | 35.8M |
| 2025-01-15 | 607.65 | 607.65 | 585.55 | 595.00 | 10.4M |
| 2025-01-14 | 604.85 | 609.25 | 596.85 | 603.30 | 3.8M |
| 2025-01-13 | 609.60 | 610.90 | 598.10 | 600.85 | 4.4M |
| 2025-01-10 | 613.20 | 615.95 | 604.30 | 610.95 | 3.9M |
| 2025-01-09 | 621.50 | 623.20 | 611.50 | 614.15 | 4.5M |
| 2025-01-08 | 623.20 | 624.90 | 618.00 | 620.55 | 3.2M |
| 2025-01-07 | 611.35 | 623.80 | 608.10 | 623.00 | 6.2M |
| 2025-01-06 | 625.80 | 629.30 | 606.15 | 609.20 | 7.6M |
| 2025-01-03 | 622.85 | 627.60 | 618.85 | 626.50 | 5.6M |
| 2025-01-02 | 619.75 | 625.00 | 616.50 | 624.25 | 4.3M |
| 2025-01-01 | 619.65 | 622.25 | 616.10 | 619.85 | 2.2M |