718.00
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 | 750.10 | 750.15 | 717.00 | 718.00 | 0.3M |
| 2025-09-25 | 750.90 | 754.05 | 744.85 | 750.00 | 0.1M |
| 2025-09-24 | 767.55 | 767.55 | 749.00 | 749.85 | 0.2M |
| 2025-09-23 | 741.10 | 766.95 | 737.35 | 765.55 | 0.3M |
| 2025-09-22 | 749.30 | 757.15 | 742.45 | 744.05 | 0.1M |
| 2025-09-19 | 749.15 | 754.60 | 745.00 | 752.95 | 0.1M |
| 2025-09-18 | 748.70 | 751.95 | 741.85 | 745.50 | 0.1M |
| 2025-09-17 | 752.25 | 752.85 | 746.40 | 748.75 | 0.1M |
| 2025-09-16 | 750.45 | 759.00 | 743.85 | 752.25 | 0.1M |
| 2025-09-15 | 749.50 | 755.00 | 747.55 | 750.45 | 0.3M |
| 2025-09-12 | 762.20 | 762.20 | 750.00 | 750.60 | 0.1M |
| 2025-09-11 | 761.65 | 763.15 | 758.30 | 758.90 | 0.1M |
| 2025-09-10 | 756.35 | 765.70 | 756.35 | 762.75 | 0.1M |
| 2025-09-09 | 763.80 | 763.80 | 755.00 | 756.35 | 0.0M |
| 2025-09-08 | 765.15 | 770.45 | 758.10 | 761.35 | 0.1M |
| 2025-09-05 | 765.05 | 770.50 | 760.00 | 768.75 | 0.1M |
| 2025-09-04 | 779.50 | 779.50 | 763.00 | 763.85 | 0.0M |
| 2025-09-03 | 766.90 | 780.20 | 766.85 | 779.95 | 0.0M |
| 2025-09-02 | 761.45 | 769.45 | 760.50 | 762.85 | 0.1M |
| 2025-09-01 | 756.70 | 764.90 | 756.70 | 764.40 | 0.0M |
| 2025-08-29 | 755.80 | 762.10 | 750.10 | 750.50 | 0.0M |
| 2025-08-28 | 764.45 | 769.00 | 752.90 | 755.20 | 0.3M |
| 2025-08-26 | 778.25 | 778.25 | 762.80 | 764.55 | 0.3M |
| 2025-08-25 | 775.95 | 784.25 | 769.75 | 780.50 | 0.2M |
| 2025-08-22 | 776.55 | 780.45 | 768.90 | 769.40 | 0.2M |
| 2025-08-21 | 788.00 | 789.00 | 775.20 | 775.50 | 0.2M |
| 2025-08-20 | 795.00 | 795.00 | 787.50 | 788.65 | 0.0M |
| 2025-08-19 | 797.25 | 800.25 | 791.00 | 794.45 | 0.1M |
| 2025-08-18 | 797.70 | 803.55 | 796.00 | 797.65 | 0.1M |
| 2025-08-14 | 788.25 | 788.25 | 775.05 | 779.70 | 0.0M |
| 2025-08-13 | 791.05 | 791.25 | 778.00 | 785.10 | 0.1M |
| 2025-08-12 | 795.70 | 802.30 | 791.90 | 792.60 | 0.0M |
| 2025-08-11 | 792.10 | 800.40 | 791.00 | 794.25 | 0.0M |
| 2025-08-08 | 818.60 | 818.60 | 790.70 | 793.20 | 0.1M |
| 2025-08-07 | 817.00 | 821.35 | 802.00 | 819.90 | 0.0M |
| 2025-08-06 | 827.50 | 827.55 | 807.70 | 815.45 | 0.1M |
| 2025-08-05 | 825.10 | 858.25 | 821.00 | 828.85 | 0.1M |
| 2025-08-04 | 803.25 | 816.25 | 803.25 | 815.60 | 0.0M |
| 2025-08-01 | 804.00 | 806.00 | 793.45 | 795.35 | 0.0M |
| 2025-07-31 | 803.40 | 814.15 | 799.00 | 808.20 | 0.3M |
| 2025-07-30 | 820.50 | 823.35 | 805.55 | 811.30 | 0.2M |
| 2025-07-29 | 811.45 | 827.45 | 800.00 | 818.25 | 0.2M |
| 2025-07-28 | 827.85 | 836.70 | 809.90 | 811.45 | 0.3M |
| 2025-07-25 | 853.85 | 854.45 | 830.30 | 833.40 | 0.1M |
| 2025-07-24 | 868.75 | 870.60 | 855.00 | 858.65 | 0.1M |
| 2025-07-23 | 871.25 | 871.25 | 852.85 | 862.00 | 0.1M |
| 2025-07-22 | 880.00 | 891.00 | 851.00 | 852.95 | 0.1M |
| 2025-07-21 | 859.00 | 871.80 | 842.00 | 868.25 | 0.1M |
| 2025-07-18 | 875.25 | 887.55 | 875.25 | 881.75 | 0.1M |
| 2025-07-17 | 889.00 | 902.00 | 875.00 | 875.50 | 0.1M |
| 2025-07-16 | 895.00 | 898.80 | 889.00 | 889.00 | 0.0M |
| 2025-07-15 | 885.30 | 897.00 | 883.40 | 893.00 | 0.1M |
| 2025-07-14 | 879.45 | 883.25 | 871.45 | 879.35 | 0.1M |
| 2025-07-11 | 865.30 | 877.00 | 862.90 | 869.75 | 0.1M |
| 2025-07-10 | 856.05 | 866.80 | 852.75 | 864.35 | 0.0M |
| 2025-07-09 | 863.30 | 863.30 | 852.90 | 854.25 | 0.0M |
| 2025-07-08 | 870.35 | 874.00 | 862.10 | 863.30 | 0.1M |
| 2025-07-07 | 866.90 | 880.00 | 863.00 | 865.90 | 0.1M |
| 2025-07-04 | 873.10 | 874.85 | 862.00 | 870.40 | 0.1M |
| 2025-07-03 | 871.05 | 877.65 | 869.05 | 875.85 | 0.1M |
| 2025-07-02 | 882.00 | 882.00 | 860.10 | 870.85 | 0.2M |
| 2025-07-01 | 888.25 | 905.00 | 879.95 | 892.25 | 0.2M |
| 2025-06-30 | 876.40 | 890.45 | 873.00 | 886.35 | 0.1M |
| 2025-06-27 | 850.40 | 894.50 | 848.00 | 873.95 | 0.1M |
| 2025-06-26 | 842.15 | 850.90 | 835.70 | 844.00 | 0.5M |
| 2025-06-25 | 842.85 | 849.85 | 839.00 | 841.30 | 0.3M |
| 2025-06-24 | 857.00 | 859.00 | 834.90 | 842.60 | 0.2M |
| 2025-06-23 | 851.75 | 854.00 | 838.00 | 849.80 | 0.4M |
| 2025-06-20 | 842.40 | 857.95 | 839.00 | 852.05 | 0.1M |
| 2025-06-19 | 852.35 | 854.25 | 842.00 | 842.75 | 0.1M |
| 2025-06-18 | 836.00 | 863.00 | 833.05 | 857.75 | 0.3M |
| 2025-06-17 | 823.00 | 827.00 | 816.65 | 818.60 | 0.1M |
| 2025-06-16 | 827.30 | 835.40 | 821.45 | 834.20 | 0.0M |
| 2025-06-13 | 830.00 | 837.20 | 825.00 | 827.30 | 0.1M |
| 2025-06-12 | 849.10 | 850.00 | 840.00 | 842.35 | 0.0M |
| 2025-06-11 | 855.05 | 861.80 | 848.25 | 849.10 | 0.1M |
| 2025-06-10 | 854.00 | 865.90 | 853.40 | 855.65 | 0.1M |
| 2025-06-09 | 840.80 | 851.00 | 834.00 | 848.00 | 0.1M |
| 2025-06-06 | 818.00 | 855.65 | 818.00 | 837.60 | 0.1M |
| 2025-06-05 | 827.00 | 827.00 | 811.50 | 815.45 | 0.0M |
| 2025-06-04 | 817.90 | 827.00 | 817.90 | 825.50 | 0.0M |
| 2025-06-03 | 826.60 | 826.60 | 812.75 | 814.00 | 0.1M |
| 2025-06-02 | 832.00 | 832.85 | 822.00 | 826.05 | 0.0M |
| 2025-05-30 | 827.00 | 829.90 | 825.00 | 827.35 | 0.0M |
| 2025-05-29 | 813.40 | 835.90 | 811.20 | 834.30 | 0.4M |
| 2025-05-28 | 825.00 | 826.50 | 812.05 | 813.80 | 0.3M |
| 2025-05-27 | 811.90 | 834.00 | 807.20 | 827.50 | 0.4M |
| 2025-05-26 | 806.45 | 810.65 | 799.00 | 808.50 | 0.2M |
| 2025-05-23 | 793.85 | 809.00 | 790.00 | 802.90 | 0.7M |
| 2025-05-22 | 764.00 | 806.00 | 735.05 | 792.85 | 0.8M |
| 2025-05-21 | 780.00 | 782.00 | 762.60 | 776.25 | 0.3M |
| 2025-05-20 | 788.05 | 804.45 | 785.60 | 787.05 | 0.1M |
| 2025-05-19 | 780.00 | 795.80 | 777.00 | 788.05 | 0.2M |
| 2025-05-16 | 775.00 | 789.20 | 755.35 | 786.50 | 0.4M |
| 2025-05-15 | 775.00 | 786.65 | 771.00 | 784.40 | 0.1M |
| 2025-05-14 | 772.05 | 793.00 | 770.55 | 788.00 | 0.2M |
| 2025-05-13 | 803.35 | 808.00 | 775.60 | 777.20 | 0.3M |
| 2025-05-12 | 834.95 | 840.45 | 793.40 | 796.15 | 0.3M |
| 2025-05-09 | 817.35 | 825.30 | 817.35 | 823.70 | 0.1M |
| 2025-05-08 | 832.65 | 832.65 | 817.75 | 820.40 | 0.0M |
| 2025-05-07 | 834.00 | 839.00 | 815.00 | 831.00 | 0.2M |
| 2025-05-06 | 846.85 | 848.90 | 825.00 | 831.60 | 0.0M |
| 2025-05-05 | 855.25 | 857.00 | 844.90 | 848.80 | 0.0M |
| 2025-05-02 | 848.00 | 866.85 | 848.00 | 855.25 | 0.1M |
| 2025-04-30 | 821.60 | 844.00 | 817.15 | 840.55 | 0.1M |
| 2025-04-29 | 852.20 | 857.55 | 837.00 | 845.05 | 0.0M |
| 2025-04-28 | 828.90 | 850.00 | 828.90 | 837.40 | 0.0M |
| 2025-04-25 | 821.10 | 836.00 | 820.00 | 828.75 | 0.0M |
| 2025-04-24 | 800.05 | 845.00 | 800.00 | 825.15 | 0.5M |
| 2025-04-23 | 802.85 | 810.30 | 788.00 | 801.35 | 0.3M |
| 2025-04-22 | 808.80 | 815.85 | 782.20 | 795.55 | 0.6M |
| 2025-04-21 | 810.00 | 849.75 | 805.90 | 835.35 | 0.5M |
| 2025-04-17 | 796.70 | 806.20 | 783.85 | 800.95 | 0.2M |
| 2025-04-16 | 747.00 | 800.00 | 740.00 | 794.70 | 0.4M |
| 2025-04-15 | 701.50 | 748.00 | 701.50 | 741.80 | 0.2M |
| 2025-04-11 | 686.70 | 701.85 | 684.00 | 698.15 | 0.1M |
| 2025-04-09 | 687.30 | 690.00 | 678.00 | 686.70 | 0.1M |
| 2025-04-08 | 698.55 | 702.65 | 682.05 | 687.30 | 0.1M |
| 2025-04-07 | 635.30 | 687.50 | 635.30 | 685.00 | 0.1M |
| 2025-04-04 | 708.45 | 712.00 | 684.20 | 689.65 | 0.1M |
| 2025-04-03 | 709.70 | 723.10 | 707.95 | 716.70 | 0.1M |
| 2025-04-02 | 687.85 | 718.05 | 686.05 | 711.25 | 0.1M |
| 2025-04-01 | 658.00 | 699.00 | 658.00 | 692.30 | 0.1M |
| 2025-03-28 | 683.75 | 685.60 | 652.05 | 658.00 | 0.2M |
| 2025-03-27 | 662.85 | 683.00 | 649.00 | 680.60 | 1.7M |
| 2025-03-26 | 655.00 | 669.40 | 654.70 | 662.80 | 0.0M |
| 2025-03-25 | 671.00 | 671.00 | 640.00 | 646.15 | 0.0M |
| 2025-03-24 | 690.00 | 690.00 | 670.20 | 673.25 | 0.0M |
| 2025-03-21 | 684.00 | 698.65 | 676.80 | 691.75 | 0.0M |
| 2025-03-20 | 701.00 | 701.00 | 686.10 | 688.00 | 0.0M |
| 2025-03-19 | 687.10 | 702.35 | 687.00 | 696.10 | 0.0M |
| 2025-03-18 | 679.20 | 685.00 | 673.45 | 685.00 | 0.0M |
| 2025-03-17 | 700.00 | 708.00 | 682.50 | 682.85 | 0.0M |
| 2025-03-13 | 697.95 | 701.00 | 676.05 | 676.50 | 0.0M |
| 2025-03-12 | 633.15 | 699.00 | 608.45 | 687.95 | 0.2M |
| 2025-03-11 | 822.20 | 822.20 | 657.60 | 663.65 | 2.8M |
| 2025-03-10 | 930.00 | 930.00 | 902.30 | 913.55 | 0.4M |
| 2025-03-07 | 990.00 | 990.00 | 947.90 | 953.00 | 1.2M |
| 2025-03-06 | 995.05 | 995.05 | 980.25 | 986.15 | 0.0M |
| 2025-03-05 | 1,003.95 | 1,008.00 | 986.50 | 989.75 | 0.1M |
| 2025-03-04 | 987.00 | 1,017.00 | 987.00 | 1,002.15 | 0.0M |
| 2025-03-03 | 989.30 | 1,000.00 | 968.70 | 998.25 | 0.2M |
| 2025-02-28 | 1,015.00 | 1,026.70 | 986.00 | 993.20 | 0.1M |
| 2025-02-27 | 1,067.00 | 1,067.00 | 1,051.00 | 1,054.00 | 0.2M |
| 2025-02-25 | 1,042.15 | 1,051.30 | 1,035.10 | 1,040.75 | 0.1M |
| 2025-02-24 | 1,036.80 | 1,043.50 | 1,030.00 | 1,041.40 | 0.1M |
| 2025-02-21 | 1,060.80 | 1,063.00 | 1,047.35 | 1,051.30 | 0.1M |
| 2025-02-20 | 1,043.50 | 1,058.25 | 1,038.80 | 1,056.40 | 0.1M |
| 2025-02-19 | 1,029.05 | 1,047.50 | 1,028.95 | 1,045.15 | 0.1M |
| 2025-02-18 | 1,058.40 | 1,058.40 | 1,035.00 | 1,035.70 | 0.0M |
| 2025-02-17 | 1,034.00 | 1,059.50 | 1,033.95 | 1,058.60 | 0.0M |
| 2025-02-14 | 1,063.30 | 1,065.35 | 1,028.50 | 1,037.25 | 0.1M |
| 2025-02-13 | 1,052.50 | 1,066.10 | 1,039.45 | 1,057.30 | 0.0M |
| 2025-02-12 | 1,062.05 | 1,062.05 | 1,035.00 | 1,050.75 | 0.1M |
| 2025-02-11 | 1,084.50 | 1,084.50 | 1,063.00 | 1,067.95 | 0.0M |
| 2025-02-10 | 1,088.00 | 1,090.60 | 1,074.30 | 1,078.60 | 0.0M |
| 2025-02-07 | 1,079.55 | 1,098.45 | 1,074.00 | 1,091.05 | 0.1M |
| 2025-02-06 | 1,072.90 | 1,088.00 | 1,070.00 | 1,078.80 | 0.1M |
| 2025-02-05 | 1,073.70 | 1,088.55 | 1,070.00 | 1,071.95 | 0.1M |
| 2025-02-04 | 1,044.70 | 1,065.00 | 1,028.00 | 1,060.85 | 0.1M |
| 2025-02-03 | 1,008.05 | 1,038.45 | 1,005.05 | 1,027.35 | 0.0M |
| 2025-02-01 | 996.25 | 1,036.00 | 996.25 | 1,023.95 | 0.1M |
| 2025-01-31 | 985.00 | 1,014.00 | 984.05 | 1,006.75 | 0.0M |
| 2025-01-30 | 959.45 | 978.00 | 958.30 | 968.95 | 0.3M |
| 2025-01-29 | 945.30 | 962.55 | 942.70 | 959.05 | 0.2M |
| 2025-01-28 | 947.80 | 958.00 | 936.00 | 945.00 | 0.2M |
| 2025-01-27 | 955.00 | 955.00 | 934.85 | 936.75 | 0.2M |
| 2025-01-24 | 977.50 | 978.00 | 958.85 | 961.20 | 0.2M |
| 2025-01-23 | 982.00 | 997.00 | 977.30 | 983.10 | 0.0M |
| 2025-01-22 | 971.00 | 987.00 | 959.90 | 981.90 | 0.1M |
| 2025-01-21 | 983.25 | 987.00 | 971.00 | 973.25 | 0.1M |
| 2025-01-20 | 981.85 | 993.65 | 958.80 | 983.85 | 0.1M |
| 2025-01-17 | 990.00 | 990.00 | 970.05 | 981.85 | 0.1M |
| 2025-01-16 | 989.95 | 1,000.00 | 984.90 | 988.40 | 0.1M |
| 2025-01-15 | 980.00 | 992.95 | 967.00 | 972.90 | 0.1M |
| 2025-01-14 | 959.95 | 990.00 | 959.95 | 972.65 | 0.1M |
| 2025-01-13 | 953.25 | 984.45 | 952.00 | 956.50 | 0.2M |
| 2025-01-10 | 988.00 | 988.00 | 949.00 | 952.30 | 0.3M |
| 2025-01-09 | 997.05 | 999.00 | 986.00 | 997.40 | 0.0M |
| 2025-01-08 | 991.60 | 1,000.00 | 981.80 | 994.90 | 0.1M |
| 2025-01-07 | 995.00 | 1,008.50 | 986.50 | 997.40 | 0.1M |
| 2025-01-06 | 1,015.00 | 1,015.00 | 979.00 | 985.75 | 0.1M |
| 2025-01-03 | 1,010.45 | 1,040.65 | 1,009.50 | 1,013.25 | 0.1M |
| 2025-01-02 | 989.00 | 1,012.00 | 987.00 | 1,008.25 | 0.1M |
| 2025-01-01 | 975.90 | 995.45 | 971.00 | 986.90 | 0.1M |