733.90
最終更新: 2025-09-25
| 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 | 730.00 | 735.00 | 725.00 | 733.90 | 0.0M |
| 2025-09-25 | 730.00 | 735.00 | 725.00 | 733.90 | 0.0M |
| 2025-09-24 | 719.20 | 736.02 | 718.00 | 728.48 | 0.0M |
| 2025-09-23 | 743.40 | 743.40 | 726.88 | 726.87 | 0.0M |
| 2025-09-22 | 720.40 | 743.56 | 720.00 | 732.75 | 0.0M |
| 2025-09-21 | 720.40 | 743.56 | 720.00 | 732.75 | 0.0M |
| 2025-09-19 | 735.68 | 735.68 | 719.00 | 720.40 | 0.0M |
| 2025-09-18 | 738.00 | 748.78 | 729.00 | 732.02 | 0.0M |
| 2025-09-17 | 720.48 | 731.88 | 720.48 | 724.68 | 0.0M |
| 2025-09-15 | 709.93 | 714.78 | 706.23 | 710.00 | 0.0M |
| 2025-09-12 | 720.00 | 729.64 | 709.50 | 713.50 | 0.0M |
| 2025-09-11 | 720.94 | 736.02 | 712.76 | 723.90 | 0.0M |
| 2025-09-10 | 732.00 | 732.00 | 718.00 | 719.50 | 0.0M |
| 2025-09-09 | 736.76 | 739.86 | 731.01 | 733.96 | 0.0M |
| 2025-09-08 | 767.00 | 767.00 | 732.00 | 735.19 | 0.0M |
| 2025-09-05 | 772.00 | 786.78 | 762.00 | 767.00 | 0.0M |
| 2025-09-04 | 775.00 | 793.17 | 772.00 | 774.50 | 0.0M |
| 2025-09-03 | 782.55 | 789.39 | 781.20 | 781.50 | 0.0M |
| 2025-09-02 | 800.99 | 800.99 | 778.00 | 782.91 | 0.0M |
| 2025-09-01 | 805.00 | 805.00 | 805.00 | 804.96 | 0.0M |
| 2025-08-29 | 785.00 | 799.47 | 780.00 | 785.00 | 0.0M |
| 2025-08-28 | 795.00 | 795.00 | 785.00 | 790.00 | 0.0M |
| 2025-08-27 | 796.95 | 804.51 | 796.00 | 797.54 | 0.0M |
| 2025-08-26 | 802.99 | 802.99 | 790.00 | 792.50 | 0.0M |
| 2025-08-25 | 808.99 | 811.85 | 796.90 | 799.00 | 0.0M |
| 2025-08-22 | 813.44 | 813.44 | 805.40 | 811.83 | 0.0M |
| 2025-08-21 | 804.00 | 808.00 | 802.75 | 806.35 | 0.0M |
| 2025-08-20 | 813.00 | 824.00 | 800.15 | 810.00 | 0.0M |
| 2025-08-19 | 815.00 | 821.40 | 810.00 | 813.99 | 0.0M |
| 2025-08-18 | 827.20 | 832.00 | 815.00 | 817.12 | 0.0M |
| 2025-08-15 | 811.00 | 823.00 | 810.00 | 823.03 | 0.0M |
| 2025-08-14 | 813.00 | 813.00 | 792.35 | 807.35 | 0.0M |
| 2025-08-13 | 798.00 | 812.80 | 798.00 | 811.00 | 0.0M |
| 2025-08-12 | 799.00 | 801.66 | 789.00 | 793.00 | 0.0M |
| 2025-08-11 | 764.94 | 792.98 | 764.94 | 780.00 | 0.0M |
| 2025-08-08 | 787.00 | 790.00 | 770.00 | 771.19 | 0.0M |
| 2025-08-07 | 799.00 | 801.92 | 792.00 | 797.23 | 0.0M |
| 2025-08-06 | 812.16 | 812.16 | 790.00 | 795.99 | 0.0M |
| 2025-08-05 | 812.00 | 812.00 | 798.21 | 801.01 | 0.0M |
| 2025-08-04 | 800.00 | 812.00 | 797.00 | 811.31 | 0.0M |
| 2025-08-01 | 808.00 | 831.35 | 798.40 | 804.50 | 0.0M |
| 2025-07-31 | 821.75 | 827.02 | 810.00 | 809.01 | 0.0M |
| 2025-07-30 | 838.00 | 838.00 | 824.10 | 823.02 | 0.0M |
| 2025-07-29 | 847.00 | 847.00 | 828.00 | 830.68 | 0.0M |
| 2025-07-28 | 865.50 | 870.78 | 842.49 | 846.30 | 0.0M |
| 2025-07-25 | 865.00 | 875.00 | 854.76 | 864.64 | 0.0M |
| 2025-07-24 | 965.00 | 965.00 | 837.00 | 847.70 | 0.0M |
| 2025-07-23 | 981.51 | 981.51 | 976.56 | 977.00 | 0.0M |
| 2025-07-22 | 969.00 | 969.00 | 969.00 | 969.00 | 0.0M |
| 2025-07-21 | 985.00 | 1,003.59 | 985.00 | 980.00 | 0.0M |
| 2025-07-18 | 1,009.88 | 1,009.88 | 1,006.00 | 1,007.00 | 0.0M |
| 2025-07-17 | 989.00 | 1,007.50 | 987.00 | 1,007.00 | 0.0M |
| 2025-07-16 | 1,006.00 | 1,006.00 | 998.17 | 998.19 | 0.0M |
| 2025-07-15 | 1,018.61 | 1,018.61 | 1,018.61 | 1,022.00 | 0.0M |
| 2025-07-14 | 1,010.11 | 1,010.11 | 1,010.11 | 1,024.50 | 0.0M |
| 2025-07-11 | 1,039.08 | 1,039.08 | 1,039.08 | 1,040.00 | 0.0M |
| 2025-07-10 | 1,043.31 | 1,043.31 | 1,043.31 | 1,040.00 | 0.0M |
| 2025-07-09 | 1,051.61 | 1,051.61 | 1,013.43 | 1,042.48 | 0.0M |
| 2025-07-08 | 1,032.00 | 1,032.00 | 1,030.00 | 1,020.00 | 0.0M |
| 2025-07-07 | 1,061.65 | 1,061.65 | 1,038.70 | 1,065.22 | 0.0M |
| 2025-07-04 | 1,065.22 | 1,065.22 | 1,065.22 | 1,065.22 | 0.0M |
| 2025-07-03 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2025-07-02 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.0M |
| 2025-07-01 | 1,060.00 | 1,092.00 | 1,042.44 | 1,086.51 | 0.0M |
| 2025-06-30 | 1,030.03 | 1,054.75 | 1,030.03 | 1,057.00 | 0.0M |
| 2025-06-27 | 1,034.02 | 1,034.02 | 1,034.02 | 1,034.00 | 0.0M |
| 2025-06-26 | 1,027.50 | 1,027.50 | 1,019.00 | 1,043.99 | 0.0M |
| 2025-06-25 | 1,040.00 | 1,040.00 | 1,016.25 | 1,043.99 | 0.0M |
| 2025-06-24 | 1,035.50 | 1,040.00 | 1,035.50 | 1,040.00 | 0.0M |
| 2025-06-23 | 1,000.00 | 1,025.00 | 1,000.00 | 1,019.10 | 0.0M |
| 2025-06-20 | 995.00 | 1,013.00 | 995.00 | 1,011.00 | 0.0M |
| 2025-06-19 | 961.00 | 961.00 | 961.00 | 961.00 | 0.0M |
| 2025-06-18 | 992.60 | 992.60 | 985.00 | 984.00 | 0.0M |
| 2025-06-17 | 973.47 | 975.80 | 969.85 | 976.00 | 0.0M |
| 2025-06-16 | 993.23 | 998.00 | 987.51 | 993.50 | 0.0M |
| 2025-06-13 | 952.20 | 957.00 | 949.37 | 949.00 | 0.0M |
| 2025-06-12 | 970.00 | 970.00 | 962.88 | 962.88 | 0.0M |
| 2025-06-11 | 968.60 | 985.00 | 968.60 | 981.50 | 0.0M |
| 2025-06-10 | 975.00 | 975.00 | 960.00 | 970.21 | 0.0M |
| 2025-06-09 | 990.00 | 994.80 | 982.80 | 988.00 | 0.0M |
| 2025-06-06 | 1,010.00 | 1,010.00 | 1,006.00 | 1,010.00 | 0.0M |
| 2025-06-05 | 1,016.01 | 1,027.00 | 1,016.01 | 1,018.50 | 0.0M |
| 2025-06-04 | 981.37 | 1,000.00 | 981.37 | 1,000.00 | 0.0M |
| 2025-06-03 | 953.00 | 953.00 | 953.00 | 957.00 | 0.0M |
| 2025-06-02 | 952.00 | 952.00 | 950.00 | 952.00 | 0.0M |
| 2025-05-30 | 973.50 | 973.50 | 973.50 | 973.50 | 0.0M |
| 2025-05-29 | 969.00 | 974.40 | 961.99 | 961.44 | 0.0M |
| 2025-05-28 | 980.00 | 981.76 | 969.90 | 975.00 | 0.0M |
| 2025-05-27 | 971.10 | 989.00 | 971.10 | 981.80 | 0.0M |
| 2025-05-26 | 976.01 | 976.01 | 976.01 | 976.01 | 0.0M |
| 2025-05-23 | 971.14 | 978.00 | 971.14 | 976.01 | 0.0M |
| 2025-05-22 | 980.00 | 981.00 | 976.00 | 981.00 | 0.0M |
| 2025-05-21 | 987.00 | 987.00 | 983.54 | 983.54 | 0.0M |
| 2025-05-20 | 986.15 | 991.00 | 986.15 | 992.33 | 0.0M |
| 2025-05-19 | 1,013.20 | 1,013.20 | 1,000.40 | 1,008.94 | 0.0M |
| 2025-05-16 | 1,013.99 | 1,020.00 | 997.96 | 1,018.70 | 0.0M |
| 2025-05-15 | 1,013.00 | 1,017.00 | 1,013.00 | 1,016.00 | 0.0M |
| 2025-05-14 | 987.24 | 1,014.00 | 987.24 | 1,013.46 | 0.0M |
| 2025-05-13 | 988.00 | 988.00 | 986.00 | 981.00 | 0.0M |
| 2025-05-12 | 970.00 | 993.50 | 970.00 | 991.75 | 0.0M |
| 2025-05-09 | 986.00 | 986.00 | 965.58 | 970.00 | 0.0M |
| 2025-05-08 | 1,007.00 | 1,015.00 | 1,007.00 | 1,015.00 | 0.0M |
| 2025-05-07 | 995.96 | 1,021.02 | 995.96 | 1,011.61 | 0.0M |
| 2025-05-06 | 989.25 | 989.25 | 989.25 | 989.25 | 0.0M |
| 2025-05-05 | 994.00 | 994.00 | 994.00 | 985.00 | 0.0M |
| 2025-05-02 | 1,002.00 | 1,015.00 | 1,002.00 | 1,008.00 | 0.0M |
| 2025-04-30 | 985.00 | 990.66 | 980.39 | 982.89 | 0.0M |
| 2025-04-29 | 985.00 | 991.24 | 985.00 | 994.40 | 0.0M |
| 2025-04-28 | 1,013.00 | 1,013.00 | 1,013.00 | 1,006.01 | 0.0M |
| 2025-04-25 | 964.45 | 1,013.00 | 964.45 | 1,013.32 | 0.0M |
| 2025-04-24 | 988.68 | 989.00 | 956.34 | 964.90 | 0.0M |
| 2025-04-23 | 957.00 | 957.00 | 950.50 | 956.00 | 0.0M |
| 2025-04-22 | 920.50 | 920.50 | 920.50 | 922.08 | 0.0M |
| 2025-04-21 | 950.00 | 950.00 | 895.28 | 915.00 | 0.0M |
| 2025-04-16 | 966.80 | 966.80 | 966.80 | 966.80 | 0.0M |
| 2025-04-15 | 985.00 | 988.18 | 983.50 | 985.00 | 0.0M |
| 2025-04-14 | 996.27 | 997.11 | 996.27 | 996.27 | 0.0M |
| 2025-04-11 | 1,033.19 | 1,033.19 | 993.02 | 998.00 | 0.0M |
| 2025-04-10 | 1,012.00 | 1,026.50 | 1,012.00 | 998.00 | 0.0M |
| 2025-04-09 | 987.00 | 1,033.00 | 987.00 | 1,025.07 | 0.0M |
| 2025-04-08 | 976.00 | 977.00 | 958.00 | 953.22 | 0.0M |
| 2025-04-07 | 954.75 | 954.75 | 954.75 | 954.75 | 0.0M |
| 2025-04-04 | 988.00 | 994.50 | 975.00 | 960.76 | 0.0M |
| 2025-04-03 | 1,000.00 | 1,011.00 | 992.00 | 1,000.00 | 0.0M |
| 2025-04-02 | 1,060.22 | 1,060.22 | 1,055.00 | 1,069.99 | 0.0M |
| 2025-04-01 | 1,030.00 | 1,049.00 | 1,020.08 | 1,048.51 | 0.0M |
| 2025-03-26 | 1,006.99 | 1,006.99 | 1,003.20 | 1,005.90 | 0.0M |
| 2025-03-25 | 1,000.00 | 1,005.01 | 1,000.00 | 995.01 | 0.0M |
| 2025-03-24 | 994.61 | 1,000.93 | 990.66 | 990.00 | 0.0M |
| 2025-03-21 | 979.00 | 979.50 | 977.00 | 968.06 | 0.0M |
| 2025-03-20 | 992.00 | 994.61 | 981.00 | 987.00 | 0.0M |
| 2025-03-10 | 1,010.00 | 1,014.00 | 1,000.35 | 1,010.00 | 0.0M |
| 2025-03-07 | 1,023.00 | 1,023.00 | 977.00 | 1,018.20 | 0.0M |
| 2025-03-06 | 1,055.00 | 1,055.00 | 1,055.00 | 1,045.00 | 0.0M |
| 2025-03-05 | 1,091.80 | 1,093.50 | 1,091.80 | 1,086.00 | 0.0M |
| 2025-03-04 | 1,111.01 | 1,129.50 | 1,080.90 | 1,100.00 | 0.0M |
| 2025-03-03 | 1,105.00 | 1,129.41 | 1,095.59 | 1,115.00 | 0.0M |
| 2025-02-28 | 1,088.50 | 1,088.50 | 1,088.50 | 1,105.00 | 0.0M |
| 2025-02-27 | 1,106.64 | 1,106.64 | 1,106.64 | 1,090.00 | 0.0M |
| 2025-02-26 | 1,095.00 | 1,111.98 | 1,095.00 | 1,098.17 | 0.0M |
| 2025-02-21 | 1,106.66 | 1,106.66 | 1,047.50 | 1,052.01 | 0.0M |
| 2025-02-20 | 1,090.00 | 1,100.00 | 1,070.00 | 1,110.00 | 0.0M |
| 2025-02-19 | 1,106.00 | 1,106.00 | 1,088.56 | 1,095.02 | 0.0M |
| 2025-02-18 | 1,134.00 | 1,137.00 | 1,103.91 | 1,105.00 | 0.0M |
| 2025-02-17 | 1,153.39 | 1,153.39 | 1,153.39 | 1,153.39 | 0.0M |
| 2025-02-14 | 1,163.00 | 1,169.45 | 1,155.20 | 1,161.50 | 0.0M |
| 2025-02-13 | 1,182.52 | 1,190.00 | 1,182.00 | 1,185.00 | 0.0M |
| 2025-01-22 | 1,145.70 | 1,145.76 | 1,141.00 | 1,141.51 | 0.0M |
| 2025-01-21 | 1,192.70 | 1,192.70 | 1,160.00 | 1,160.01 | 0.0M |
| 2025-01-20 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.0M |
| 2025-01-17 | 1,195.00 | 1,196.98 | 1,184.37 | 1,185.99 | 0.0M |
| 2025-01-16 | 1,185.00 | 1,230.46 | 1,185.00 | 1,211.73 | 0.0M |
| 2025-01-15 | 1,198.77 | 1,198.77 | 1,171.00 | 1,171.00 | 0.0M |
| 2025-01-14 | 1,150.00 | 1,159.00 | 1,150.00 | 1,156.40 | 0.0M |
| 2025-01-13 | 1,164.00 | 1,168.00 | 1,164.00 | 1,163.72 | 0.0M |
| 2025-01-10 | 1,180.85 | 1,196.05 | 1,165.00 | 1,175.00 | 0.0M |
| 2025-01-09 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2025-01-08 | 1,184.00 | 1,184.00 | 1,184.00 | 1,180.00 | 0.0M |
| 2025-01-07 | 1,196.00 | 1,199.04 | 1,174.08 | 1,178.88 | 0.0M |
| 2025-01-06 | 1,215.00 | 1,215.00 | 1,179.09 | 1,196.80 | 0.0M |
| 2025-01-03 | 1,225.62 | 1,266.21 | 1,225.62 | 1,233.54 | 0.0M |
| 2025-01-02 | 1,261.00 | 1,261.00 | 1,235.00 | 1,235.00 | 0.0M |