638.30
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 637.25 | 642.55 | 627.75 | 638.30 | 1.0M |
| 2025-10-01 | 627.60 | 639.00 | 627.30 | 634.70 | 1.1M |
| 2025-09-30 | 614.30 | 627.20 | 614.30 | 622.85 | 1.8M |
| 2025-09-29 | 610.75 | 622.00 | 604.55 | 614.70 | 2.5M |
| 2025-09-26 | 633.50 | 636.85 | 605.55 | 608.75 | 2.9M |
| 2025-09-25 | 642.60 | 643.20 | 635.15 | 636.55 | 4.6M |
| 2025-09-24 | 642.35 | 646.95 | 639.85 | 641.60 | 0.8M |
| 2025-09-23 | 658.65 | 660.50 | 642.85 | 644.40 | 0.8M |
| 2025-09-22 | 661.95 | 668.90 | 654.00 | 657.55 | 0.9M |
| 2025-09-19 | 661.85 | 667.50 | 658.95 | 666.45 | 1.0M |
| 2025-09-18 | 656.15 | 662.15 | 652.00 | 660.75 | 1.1M |
| 2025-09-17 | 666.85 | 666.85 | 651.90 | 654.05 | 2.2M |
| 2025-09-16 | 673.20 | 675.50 | 656.20 | 660.40 | 2.0M |
| 2025-09-15 | 660.00 | 674.50 | 656.70 | 672.35 | 1.7M |
| 2025-09-12 | 664.50 | 669.00 | 661.25 | 665.45 | 1.5M |
| 2025-09-11 | 654.35 | 665.50 | 653.00 | 663.10 | 1.3M |
| 2025-09-10 | 649.60 | 657.00 | 647.45 | 654.50 | 0.7M |
| 2025-09-09 | 667.00 | 667.00 | 629.25 | 646.75 | 2.0M |
| 2025-09-08 | 650.15 | 658.70 | 645.50 | 652.95 | 0.6M |
| 2025-09-05 | 657.10 | 666.00 | 647.00 | 651.00 | 0.9M |
| 2025-09-04 | 658.70 | 668.05 | 656.50 | 658.30 | 1.3M |
| 2025-09-03 | 637.55 | 655.00 | 637.55 | 654.30 | 1.3M |
| 2025-09-02 | 637.60 | 642.25 | 634.15 | 639.00 | 0.9M |
| 2025-09-01 | 626.75 | 640.95 | 626.75 | 639.45 | 0.9M |
| 2025-08-29 | 632.00 | 639.85 | 627.50 | 628.75 | 1.1M |
| 2025-08-28 | 651.00 | 652.00 | 625.50 | 629.20 | 2.3M |
| 2025-08-26 | 665.80 | 670.15 | 648.25 | 649.05 | 2.8M |
| 2025-08-25 | 671.00 | 675.95 | 664.05 | 668.65 | 4.6M |
| 2025-08-22 | 669.40 | 672.95 | 664.70 | 668.20 | 1.6M |
| 2025-08-21 | 668.05 | 676.60 | 665.85 | 668.10 | 0.5M |
| 2025-08-20 | 684.15 | 684.15 | 666.95 | 668.55 | 0.7M |
| 2025-08-19 | 669.00 | 684.85 | 660.00 | 683.55 | 1.3M |
| 2025-08-18 | 670.15 | 681.50 | 664.90 | 665.50 | 0.7M |
| 2025-08-14 | 663.35 | 673.15 | 660.70 | 668.00 | 0.8M |
| 2025-08-13 | 654.35 | 663.90 | 653.50 | 662.00 | 1.2M |
| 2025-08-12 | 642.95 | 652.90 | 641.75 | 650.15 | 1.0M |
| 2025-08-11 | 658.25 | 658.25 | 642.55 | 644.85 | 1.5M |
| 2025-08-08 | 676.35 | 677.15 | 654.50 | 657.00 | 0.9M |
| 2025-08-07 | 672.10 | 678.00 | 665.00 | 676.85 | 1.8M |
| 2025-08-06 | 698.10 | 700.60 | 669.85 | 672.95 | 1.8M |
| 2025-08-05 | 708.90 | 712.00 | 696.65 | 699.30 | 1.0M |
| 2025-08-04 | 708.25 | 710.70 | 694.20 | 707.85 | 1.3M |
| 2025-08-01 | 718.35 | 718.35 | 702.65 | 704.55 | 1.3M |
| 2025-07-31 | 702.10 | 718.95 | 702.10 | 714.00 | 2.7M |
| 2025-07-30 | 710.25 | 729.50 | 709.15 | 720.60 | 3.3M |
| 2025-07-29 | 691.80 | 711.55 | 686.90 | 710.55 | 5.3M |
| 2025-07-28 | 680.35 | 699.05 | 680.35 | 690.20 | 2.8M |
| 2025-07-25 | 667.30 | 692.30 | 666.15 | 682.45 | 3.0M |
| 2025-07-24 | 674.40 | 685.00 | 662.10 | 671.95 | 4.1M |
| 2025-07-23 | 678.30 | 691.75 | 664.35 | 679.65 | 11.7M |
| 2025-07-22 | 670.00 | 688.50 | 662.75 | 676.70 | 7.3M |
| 2025-07-21 | 662.50 | 675.80 | 655.30 | 673.25 | 4.2M |
| 2025-07-18 | 672.45 | 672.85 | 658.40 | 659.85 | 1.8M |
| 2025-07-17 | 671.50 | 678.00 | 669.70 | 671.15 | 1.9M |
| 2025-07-16 | 661.00 | 674.00 | 658.35 | 670.35 | 3.4M |
| 2025-07-15 | 648.55 | 662.50 | 644.90 | 658.25 | 3.7M |
| 2025-07-14 | 625.45 | 647.70 | 623.00 | 644.05 | 2.2M |
| 2025-07-11 | 635.90 | 636.40 | 623.15 | 627.75 | 1.2M |
| 2025-07-10 | 640.10 | 640.15 | 631.30 | 636.90 | 1.0M |
| 2025-07-09 | 636.35 | 644.55 | 635.15 | 640.05 | 1.0M |
| 2025-07-08 | 639.40 | 639.45 | 628.70 | 635.00 | 0.9M |
| 2025-07-07 | 646.75 | 648.40 | 636.35 | 638.15 | 1.0M |
| 2025-07-04 | 645.90 | 649.60 | 644.10 | 647.45 | 0.7M |
| 2025-07-03 | 643.55 | 648.40 | 637.15 | 644.65 | 1.2M |
| 2025-07-02 | 640.85 | 649.45 | 638.25 | 641.45 | 1.3M |
| 2025-07-01 | 644.90 | 646.20 | 636.40 | 640.95 | 0.8M |
| 2025-06-30 | 649.35 | 652.60 | 639.80 | 643.10 | 1.1M |
| 2025-06-27 | 651.50 | 657.65 | 645.20 | 647.65 | 2.1M |
| 2025-06-26 | 652.00 | 653.45 | 642.15 | 645.70 | 1.8M |
| 2025-06-25 | 643.80 | 653.75 | 641.00 | 652.70 | 2.5M |
| 2025-06-24 | 641.00 | 645.30 | 637.30 | 639.20 | 4.3M |
| 2025-06-23 | 629.60 | 640.50 | 628.50 | 637.50 | 2.8M |
| 2025-06-20 | 626.65 | 635.80 | 624.70 | 631.60 | 1.1M |
| 2025-06-19 | 646.90 | 647.80 | 626.00 | 627.80 | 1.1M |
| 2025-06-18 | 646.80 | 652.00 | 641.25 | 644.60 | 0.9M |
| 2025-06-17 | 661.65 | 663.55 | 647.00 | 649.00 | 1.8M |
| 2025-06-16 | 661.00 | 663.25 | 651.35 | 662.00 | 1.0M |
| 2025-06-13 | 662.95 | 664.75 | 650.70 | 654.05 | 1.3M |
| 2025-06-12 | 667.00 | 672.95 | 662.15 | 666.20 | 2.8M |
| 2025-06-11 | 659.25 | 670.65 | 659.05 | 665.95 | 2.2M |
| 2025-06-10 | 663.25 | 669.85 | 658.00 | 660.10 | 2.0M |
| 2025-06-09 | 650.60 | 662.35 | 650.00 | 659.90 | 1.4M |
| 2025-06-06 | 649.55 | 651.05 | 644.80 | 649.20 | 0.6M |
| 2025-06-05 | 649.75 | 654.40 | 648.80 | 650.25 | 0.5M |
| 2025-06-04 | 642.90 | 650.75 | 642.60 | 649.75 | 0.6M |
| 2025-06-03 | 650.10 | 657.40 | 640.70 | 642.80 | 1.1M |
| 2025-06-02 | 648.55 | 655.55 | 645.10 | 651.70 | 1.0M |
| 2025-05-30 | 652.30 | 655.80 | 647.00 | 649.70 | 0.7M |
| 2025-05-29 | 651.80 | 651.80 | 642.50 | 647.75 | 3.2M |
| 2025-05-28 | 651.35 | 655.35 | 647.70 | 649.90 | 2.0M |
| 2025-05-27 | 654.55 | 657.00 | 648.75 | 654.35 | 2.9M |
| 2025-05-26 | 635.80 | 652.45 | 633.50 | 650.45 | 5.6M |
| 2025-05-23 | 635.15 | 641.45 | 631.40 | 639.10 | 1.1M |
| 2025-05-22 | 637.45 | 640.55 | 632.50 | 635.40 | 0.7M |
| 2025-05-21 | 631.30 | 643.55 | 631.00 | 639.55 | 1.4M |
| 2025-05-20 | 643.70 | 644.60 | 629.05 | 630.40 | 1.2M |
| 2025-05-19 | 645.75 | 650.85 | 642.30 | 643.25 | 0.9M |
| 2025-05-16 | 639.65 | 651.00 | 638.15 | 646.60 | 2.0M |
| 2025-05-15 | 640.90 | 643.75 | 636.50 | 640.20 | 0.6M |
| 2025-05-14 | 632.30 | 643.80 | 629.20 | 641.45 | 1.5M |
| 2025-05-13 | 630.75 | 641.00 | 629.05 | 631.75 | 1.6M |
| 2025-05-12 | 617.75 | 629.70 | 614.60 | 628.85 | 1.8M |
| 2025-05-09 | 604.35 | 615.70 | 601.35 | 614.60 | 1.6M |
| 2025-05-08 | 625.25 | 627.05 | 607.40 | 611.15 | 1.4M |
| 2025-05-07 | 617.30 | 626.35 | 613.75 | 624.20 | 1.3M |
| 2025-05-06 | 631.05 | 636.80 | 619.20 | 621.15 | 1.8M |
| 2025-05-05 | 629.60 | 636.00 | 628.40 | 632.60 | 1.3M |
| 2025-05-02 | 632.95 | 637.75 | 625.40 | 629.60 | 1.7M |
| 2025-04-30 | 630.30 | 641.90 | 628.05 | 635.25 | 2.7M |
| 2025-04-29 | 622.35 | 633.50 | 615.35 | 631.40 | 2.8M |
| 2025-04-28 | 631.00 | 632.70 | 617.35 | 620.75 | 5.1M |
| 2025-04-25 | 658.00 | 658.90 | 630.85 | 633.15 | 6.8M |
| 2025-04-24 | 688.10 | 689.15 | 648.80 | 653.40 | 6.6M |
| 2025-04-23 | 744.70 | 753.00 | 733.75 | 748.20 | 2.4M |
| 2025-04-22 | 727.20 | 740.90 | 718.00 | 736.50 | 4.3M |
| 2025-04-21 | 729.85 | 734.75 | 720.10 | 723.25 | 2.0M |
| 2025-04-17 | 732.75 | 738.00 | 721.10 | 726.85 | 0.8M |
| 2025-04-16 | 724.65 | 735.95 | 720.40 | 730.45 | 1.1M |
| 2025-04-15 | 708.20 | 725.65 | 704.60 | 723.50 | 1.1M |
| 2025-04-11 | 701.95 | 707.90 | 698.00 | 703.75 | 1.0M |
| 2025-04-09 | 692.00 | 698.90 | 683.05 | 691.95 | 0.9M |
| 2025-04-08 | 703.70 | 710.00 | 694.05 | 698.05 | 1.2M |
| 2025-04-07 | 656.70 | 708.85 | 655.00 | 700.05 | 1.7M |
| 2025-04-04 | 746.45 | 749.50 | 710.25 | 725.70 | 1.9M |
| 2025-04-03 | 745.00 | 764.70 | 735.15 | 749.80 | 2.2M |
| 2025-04-02 | 719.80 | 730.35 | 715.65 | 727.85 | 0.8M |
| 2025-04-01 | 716.60 | 731.85 | 716.60 | 720.75 | 0.6M |
| 2025-03-28 | 726.95 | 733.75 | 719.95 | 727.45 | 1.2M |
| 2025-03-27 | 712.85 | 723.00 | 709.90 | 719.65 | 1.1M |
| 2025-03-26 | 725.25 | 728.00 | 710.30 | 720.20 | 1.6M |
| 2025-03-25 | 723.65 | 744.95 | 709.00 | 714.80 | 2.3M |
| 2025-03-24 | 714.15 | 723.35 | 713.00 | 718.00 | 4.5M |
| 2025-03-21 | 691.30 | 717.00 | 691.30 | 715.50 | 1.2M |
| 2025-03-20 | 704.50 | 712.00 | 702.55 | 706.55 | 0.7M |
| 2025-03-19 | 688.80 | 708.65 | 687.25 | 706.95 | 1.5M |
| 2025-03-18 | 682.45 | 691.00 | 678.80 | 685.05 | 1.0M |
| 2025-03-17 | 671.45 | 679.85 | 665.25 | 677.55 | 1.2M |
| 2025-03-13 | 679.65 | 685.00 | 664.70 | 666.40 | 0.7M |
| 2025-03-12 | 689.95 | 690.00 | 667.80 | 679.40 | 0.8M |
| 2025-03-11 | 674.60 | 686.25 | 674.05 | 684.15 | 0.9M |
| 2025-03-10 | 669.10 | 686.00 | 669.10 | 678.25 | 1.2M |
| 2025-03-07 | 687.75 | 691.45 | 681.25 | 682.35 | 0.8M |
| 2025-03-06 | 673.10 | 691.60 | 673.10 | 689.40 | 1.0M |
| 2025-03-05 | 661.00 | 681.65 | 658.00 | 679.70 | 1.4M |
| 2025-03-04 | 645.80 | 661.05 | 640.00 | 658.30 | 0.9M |
| 2025-03-03 | 648.00 | 662.60 | 646.15 | 655.75 | 1.4M |
| 2025-02-28 | 670.70 | 676.65 | 652.50 | 655.75 | 1.1M |
| 2025-02-27 | 690.95 | 690.95 | 672.95 | 677.30 | 2.2M |
| 2025-02-25 | 706.00 | 706.00 | 687.40 | 688.80 | 1.8M |
| 2025-02-24 | 699.45 | 712.30 | 695.35 | 702.55 | 3.7M |
| 2025-02-21 | 718.00 | 726.10 | 705.35 | 713.25 | 2.3M |
| 2025-02-20 | 721.75 | 721.75 | 696.50 | 716.75 | 1.1M |
| 2025-02-19 | 698.05 | 712.90 | 691.00 | 707.30 | 1.4M |
| 2025-02-18 | 694.90 | 709.95 | 694.30 | 702.90 | 2.0M |
| 2025-02-17 | 678.10 | 704.55 | 676.20 | 703.20 | 0.7M |
| 2025-02-14 | 712.30 | 712.30 | 685.30 | 690.90 | 1.0M |
| 2025-02-13 | 718.00 | 722.00 | 702.55 | 704.60 | 1.5M |
| 2025-02-12 | 743.95 | 743.95 | 707.55 | 711.55 | 1.3M |
| 2025-02-11 | 730.30 | 734.50 | 721.10 | 725.35 | 1.1M |
| 2025-02-10 | 749.85 | 749.85 | 724.70 | 737.70 | 1.1M |
| 2025-02-07 | 752.75 | 752.75 | 733.80 | 746.40 | 1.3M |
| 2025-02-06 | 755.00 | 761.20 | 744.05 | 748.10 | 1.1M |
| 2025-02-05 | 754.55 | 758.00 | 740.25 | 750.15 | 1.5M |
| 2025-02-04 | 748.95 | 758.00 | 739.05 | 743.45 | 1.5M |
| 2025-02-03 | 745.45 | 762.35 | 738.15 | 743.85 | 1.5M |
| 2025-02-01 | 748.30 | 753.70 | 735.85 | 740.60 | 0.5M |
| 2025-01-31 | 758.00 | 770.75 | 743.10 | 750.00 | 1.3M |
| 2025-01-30 | 751.00 | 762.00 | 751.00 | 759.70 | 1.1M |
| 2025-01-29 | 737.20 | 765.85 | 735.25 | 759.75 | 1.8M |
| 2025-01-28 | 761.40 | 769.20 | 740.20 | 742.85 | 3.8M |
| 2025-01-27 | 793.95 | 793.95 | 760.55 | 763.70 | 1.8M |
| 2025-01-24 | 845.00 | 847.25 | 774.00 | 796.55 | 9.1M |
| 2025-01-23 | 830.75 | 862.00 | 818.30 | 846.35 | 7.0M |
| 2025-01-22 | 831.40 | 839.95 | 817.65 | 830.40 | 1.8M |
| 2025-01-21 | 829.15 | 842.30 | 827.20 | 832.60 | 1.2M |
| 2025-01-20 | 816.90 | 826.45 | 807.00 | 824.50 | 0.9M |
| 2025-01-17 | 817.50 | 826.20 | 812.35 | 821.90 | 0.8M |
| 2025-01-16 | 825.00 | 828.85 | 816.85 | 818.25 | 0.6M |
| 2025-01-15 | 831.85 | 831.90 | 806.50 | 822.15 | 1.8M |
| 2025-01-14 | 820.10 | 835.35 | 820.10 | 831.85 | 1.6M |
| 2025-01-13 | 857.95 | 857.95 | 817.15 | 826.20 | 2.7M |
| 2025-01-10 | 887.40 | 900.00 | 860.00 | 862.50 | 2.8M |
| 2025-01-09 | 870.30 | 888.10 | 866.75 | 882.10 | 1.7M |
| 2025-01-08 | 877.55 | 880.40 | 870.15 | 873.60 | 0.8M |
| 2025-01-07 | 862.10 | 893.30 | 862.10 | 879.75 | 2.1M |
| 2025-01-06 | 859.55 | 868.10 | 847.30 | 864.35 | 2.1M |
| 2025-01-03 | 875.35 | 882.00 | 854.05 | 860.25 | 1.4M |
| 2025-01-02 | 887.30 | 887.30 | 862.60 | 877.45 | 1.5M |
| 2025-01-01 | 862.80 | 885.65 | 857.95 | 882.95 | 1.4M |