677.60
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 674.40 | 677.60 | 672.80 | 677.60 | 0.0M |
| 2025-09-30 | 664.80 | 674.80 | 657.20 | 674.80 | 0.0M |
| 2025-09-29 | 655.10 | 666.50 | 655.00 | 666.50 | 0.0M |
| 2025-09-26 | 651.90 | 651.90 | 636.00 | 636.00 | 0.0M |
| 2025-09-25 | 648.70 | 657.30 | 631.70 | 655.10 | 0.0M |
| 2025-09-24 | 655.10 | 658.30 | 647.70 | 647.70 | 0.0M |
| 2025-09-23 | 663.20 | 663.20 | 650.00 | 661.00 | 0.0M |
| 2025-09-22 | 647.00 | 647.00 | 631.70 | 633.00 | 0.0M |
| 2025-09-19 | 640.00 | 648.80 | 638.00 | 643.80 | 0.0M |
| 2025-09-18 | 620.00 | 635.00 | 620.00 | 635.00 | 0.0M |
| 2025-09-17 | 635.00 | 637.40 | 609.50 | 610.00 | 0.0M |
| 2025-09-16 | 640.00 | 640.00 | 636.50 | 636.50 | 0.0M |
| 2025-09-15 | 650.30 | 650.30 | 625.30 | 635.00 | 0.0M |
| 2025-09-12 | 647.10 | 647.10 | 643.00 | 644.50 | 0.0M |
| 2025-09-11 | 655.00 | 655.10 | 642.90 | 642.90 | 0.0M |
| 2025-09-10 | 628.50 | 653.00 | 628.50 | 653.00 | 0.0M |
| 2025-09-09 | 616.50 | 618.10 | 609.70 | 609.70 | 0.0M |
| 2025-09-08 | 610.00 | 618.10 | 604.60 | 618.10 | 0.0M |
| 2025-09-05 | 626.10 | 626.10 | 595.00 | 597.00 | 0.0M |
| 2025-09-04 | 627.70 | 632.60 | 623.00 | 623.00 | 0.0M |
| 2025-09-03 | 620.50 | 632.60 | 620.50 | 628.00 | 0.0M |
| 2025-09-02 | 630.10 | 635.80 | 620.00 | 620.00 | 0.0M |
| 2025-09-01 | 635.80 | 637.40 | 630.00 | 631.00 | 0.0M |
| 2025-08-29 | 663.20 | 663.20 | 637.40 | 637.40 | 0.0M |
| 2025-08-28 | 658.30 | 664.80 | 651.00 | 651.00 | 0.0M |
| 2025-08-27 | 674.40 | 676.00 | 666.40 | 675.00 | 0.0M |
| 2025-08-26 | 668.00 | 668.00 | 655.60 | 666.40 | 0.0M |
| 2025-08-25 | 648.50 | 659.90 | 648.50 | 659.90 | 0.0M |
| 2025-08-22 | 646.70 | 648.00 | 636.00 | 648.00 | 0.0M |
| 2025-08-21 | 648.70 | 648.70 | 639.00 | 639.00 | 0.0M |
| 2025-08-20 | 653.50 | 653.50 | 617.00 | 617.00 | 0.0M |
| 2025-08-19 | 658.20 | 668.00 | 653.50 | 653.50 | 0.0M |
| 2025-08-18 | 666.00 | 666.00 | 658.00 | 658.00 | 0.0M |
| 2025-08-14 | 668.00 | 668.00 | 662.90 | 662.90 | 0.0M |
| 2025-08-13 | 670.00 | 671.20 | 662.90 | 662.90 | 0.0M |
| 2025-08-12 | 671.20 | 674.40 | 662.90 | 662.90 | 0.0M |
| 2025-08-11 | 668.00 | 677.60 | 659.80 | 677.60 | 0.0M |
| 2025-08-08 | 671.00 | 671.00 | 660.00 | 669.60 | 0.0M |
| 2025-08-07 | 656.70 | 668.00 | 656.70 | 668.00 | 0.0M |
| 2025-08-06 | 660.00 | 660.00 | 655.00 | 655.10 | 0.0M |
| 2025-08-05 | 667.70 | 670.00 | 656.60 | 664.80 | 0.0M |
| 2025-08-04 | 660.30 | 660.30 | 650.00 | 659.00 | 0.0M |
| 2025-08-01 | 663.20 | 663.20 | 630.00 | 645.40 | 0.0M |
| 2025-07-31 | 666.30 | 688.90 | 666.30 | 677.30 | 0.0M |
| 2025-07-30 | 659.90 | 661.30 | 655.00 | 661.30 | 0.0M |
| 2025-07-29 | 653.10 | 669.60 | 653.10 | 666.40 | 0.0M |
| 2025-07-28 | 632.00 | 648.00 | 632.00 | 648.00 | 0.0M |
| 2025-07-25 | 638.00 | 638.00 | 627.90 | 627.90 | 0.0M |
| 2025-07-24 | 616.60 | 631.00 | 616.60 | 626.00 | 0.0M |
| 2025-07-23 | 605.60 | 615.00 | 605.60 | 615.00 | 0.0M |
| 2025-07-22 | 626.10 | 628.00 | 611.60 | 611.60 | 0.0M |
| 2025-07-21 | 632.00 | 632.00 | 631.00 | 631.00 | 0.0M |
| 2025-07-18 | 651.10 | 651.10 | 632.00 | 632.00 | 0.0M |
| 2025-07-17 | 631.30 | 639.00 | 631.30 | 632.70 | 0.0M |
| 2025-07-16 | 626.30 | 631.00 | 616.70 | 631.00 | 0.0M |
| 2025-07-15 | 615.10 | 631.00 | 615.10 | 626.30 | 0.0M |
| 2025-07-14 | 605.00 | 606.00 | 597.00 | 601.00 | 0.0M |
| 2025-07-11 | 598.00 | 606.00 | 596.00 | 606.00 | 0.0M |
| 2025-07-10 | 592.00 | 600.00 | 592.00 | 595.60 | 0.0M |
| 2025-07-09 | 582.70 | 590.00 | 578.50 | 590.00 | 0.0M |
| 2025-07-08 | 574.00 | 582.70 | 573.70 | 581.10 | 0.0M |
| 2025-07-07 | 568.90 | 575.00 | 568.90 | 575.00 | 0.0M |
| 2025-07-04 | 567.30 | 576.20 | 567.20 | 567.20 | 0.0M |
| 2025-07-03 | 571.00 | 576.90 | 569.80 | 576.90 | 0.0M |
| 2025-07-02 | 560.10 | 571.40 | 543.40 | 571.40 | 0.0M |
| 2025-07-01 | 569.80 | 569.80 | 569.80 | 569.80 | 0.0M |
| 2025-06-30 | 561.00 | 575.00 | 561.00 | 573.00 | 0.0M |
| 2025-06-27 | 568.20 | 568.20 | 559.40 | 565.70 | 0.0M |
| 2025-06-26 | 560.90 | 569.80 | 559.40 | 560.90 | 0.0M |
| 2025-06-25 | 538.60 | 550.00 | 538.60 | 550.00 | 0.0M |
| 2025-06-24 | 532.30 | 537.00 | 532.00 | 533.90 | 0.0M |
| 2025-06-23 | 527.50 | 530.00 | 527.50 | 529.10 | 0.0M |
| 2025-06-20 | 540.00 | 540.00 | 535.00 | 540.00 | 0.0M |
| 2025-06-18 | 539.20 | 539.20 | 533.90 | 537.00 | 0.0M |
| 2025-06-17 | 536.00 | 536.00 | 530.70 | 530.70 | 0.0M |
| 2025-06-16 | 527.50 | 530.00 | 522.70 | 530.00 | 0.0M |
| 2025-06-13 | 524.30 | 530.00 | 524.30 | 527.50 | 0.0M |
| 2025-06-12 | 525.00 | 526.30 | 521.10 | 525.90 | 0.0M |
| 2025-06-11 | 522.80 | 538.00 | 522.80 | 535.40 | 0.0M |
| 2025-06-10 | 539.20 | 539.20 | 529.10 | 537.60 | 0.0M |
| 2025-06-09 | 546.70 | 546.70 | 533.90 | 540.00 | 0.0M |
| 2025-06-06 | 522.70 | 539.20 | 522.70 | 537.60 | 0.0M |
| 2025-06-05 | 535.00 | 535.00 | 527.50 | 530.00 | 0.0M |
| 2025-06-04 | 537.60 | 537.60 | 530.70 | 532.00 | 0.0M |
| 2025-06-03 | 510.00 | 524.70 | 510.00 | 524.70 | 0.0M |
| 2025-06-02 | 505.40 | 505.40 | 489.10 | 503.00 | 0.0M |
| 2025-05-30 | 521.50 | 521.50 | 514.70 | 515.10 | 0.0M |
| 2025-05-29 | 529.10 | 544.00 | 521.10 | 522.70 | 0.0M |
| 2025-05-28 | 510.00 | 516.70 | 510.00 | 512.00 | 0.0M |
| 2025-05-27 | 507.00 | 507.00 | 505.00 | 507.00 | 0.0M |
| 2025-05-26 | 497.20 | 507.00 | 497.20 | 500.00 | 0.0M |
| 2025-05-23 | 497.00 | 503.00 | 480.20 | 491.95 | 0.0M |
| 2025-05-22 | 494.00 | 499.00 | 494.00 | 499.00 | 0.0M |
| 2025-05-21 | 503.00 | 503.00 | 497.00 | 500.00 | 0.0M |
| 2025-05-20 | 505.10 | 512.40 | 505.10 | 512.40 | 0.0M |
| 2025-05-19 | 517.50 | 517.50 | 493.00 | 508.40 | 0.0M |
| 2025-05-16 | 507.30 | 520.00 | 507.30 | 513.00 | 0.0M |
| 2025-05-15 | 505.10 | 510.00 | 500.00 | 508.00 | 0.0M |
| 2025-05-14 | 500.00 | 510.00 | 497.00 | 497.40 | 0.0M |
| 2025-05-13 | 475.00 | 503.70 | 470.00 | 495.95 | 0.0M |
| 2025-05-12 | 448.00 | 471.80 | 448.00 | 463.00 | 0.0M |
| 2025-05-09 | 446.40 | 448.00 | 440.00 | 440.00 | 0.0M |
| 2025-05-08 | 443.20 | 454.00 | 438.25 | 438.25 | 0.0M |
| 2025-05-07 | 423.00 | 432.20 | 423.00 | 428.40 | 0.0M |
| 2025-05-06 | 427.00 | 427.00 | 423.40 | 423.40 | 0.0M |
| 2025-05-05 | 429.00 | 429.00 | 424.00 | 428.55 | 0.0M |
| 2025-05-02 | 421.75 | 435.00 | 420.75 | 429.55 | 0.0M |
| 2025-04-30 | 404.40 | 404.40 | 395.80 | 399.40 | 0.0M |
| 2025-04-29 | 406.80 | 411.00 | 404.80 | 404.80 | 0.0M |
| 2025-04-28 | 414.75 | 415.50 | 404.80 | 404.80 | 0.0M |
| 2025-04-25 | 409.20 | 409.45 | 398.80 | 406.40 | 0.0M |
| 2025-04-24 | 395.00 | 395.00 | 378.85 | 391.80 | 0.0M |
| 2025-04-23 | 379.90 | 396.35 | 379.90 | 394.35 | 0.0M |
| 2025-04-22 | 368.55 | 372.00 | 365.00 | 371.20 | 0.0M |
| 2025-04-17 | 396.80 | 400.40 | 379.25 | 381.25 | 0.0M |
| 2025-04-16 | 401.40 | 403.80 | 392.00 | 394.35 | 0.0M |
| 2025-04-15 | 421.50 | 423.55 | 417.00 | 423.55 | 0.0M |
| 2025-04-14 | 434.60 | 435.00 | 424.00 | 424.00 | 0.0M |
| 2025-04-11 | 430.00 | 430.00 | 402.20 | 424.00 | 0.0M |
| 2025-04-10 | 431.00 | 445.00 | 405.00 | 445.00 | 0.0M |
| 2025-04-09 | 383.90 | 394.15 | 369.00 | 390.35 | 0.0M |
| 2025-04-08 | 399.30 | 415.00 | 388.00 | 415.00 | 0.0M |
| 2025-04-07 | 332.75 | 375.00 | 317.30 | 375.00 | 0.0M |
| 2025-04-04 | 399.30 | 399.30 | 364.90 | 373.70 | 0.0M |
| 2025-04-03 | 408.45 | 412.40 | 392.35 | 392.35 | 0.0M |
| 2025-04-02 | 421.15 | 424.95 | 415.00 | 422.50 | 0.0M |
| 2025-04-01 | 418.75 | 423.55 | 415.30 | 415.30 | 0.0M |
| 2025-03-31 | 420.00 | 420.00 | 404.00 | 409.15 | 0.0M |
| 2025-03-28 | 434.60 | 437.00 | 424.95 | 424.95 | 0.0M |
| 2025-03-27 | 439.40 | 442.65 | 434.60 | 442.65 | 0.0M |
| 2025-03-26 | 465.95 | 465.95 | 445.00 | 445.00 | 0.0M |
| 2025-03-25 | 470.80 | 470.80 | 452.60 | 463.55 | 0.0M |
| 2025-03-24 | 470.00 | 470.00 | 459.90 | 470.00 | 0.0M |
| 2025-03-21 | 459.20 | 459.20 | 450.30 | 450.30 | 0.0M |
| 2025-03-20 | 464.05 | 466.45 | 454.35 | 466.45 | 0.0M |
| 2025-03-19 | 447.10 | 451.95 | 444.00 | 450.30 | 0.0M |
| 2025-03-18 | 478.00 | 478.00 | 440.70 | 447.10 | 0.0M |
| 2025-03-17 | 467.05 | 482.40 | 459.20 | 459.20 | 0.0M |
| 2025-03-14 | 456.80 | 471.30 | 450.35 | 464.65 | 0.0M |
| 2025-03-13 | 455.15 | 455.15 | 444.00 | 449.50 | 0.0M |
| 2025-03-12 | 428.00 | 449.50 | 423.95 | 443.10 | 0.0M |
| 2025-03-11 | 419.00 | 425.95 | 408.45 | 425.00 | 0.0M |
| 2025-03-10 | 427.55 | 430.00 | 414.50 | 422.95 | 0.0M |
| 2025-03-07 | 438.60 | 438.60 | 426.00 | 426.00 | 0.0M |
| 2025-03-06 | 448.30 | 448.30 | 439.85 | 446.20 | 0.0M |
| 2025-03-05 | 461.10 | 465.25 | 446.20 | 446.20 | 0.0M |
| 2025-03-04 | 458.85 | 459.20 | 434.25 | 446.20 | 0.0M |
| 2025-03-03 | 500.60 | 504.00 | 472.60 | 474.50 | 0.0M |
| 2025-02-28 | 508.10 | 508.10 | 470.00 | 489.20 | 0.0M |
| 2025-02-27 | 532.50 | 532.50 | 512.00 | 512.00 | 0.0M |
| 2025-02-26 | 512.60 | 516.60 | 512.60 | 516.60 | 0.0M |
| 2025-02-25 | 510.90 | 514.70 | 486.75 | 503.20 | 0.0M |
| 2025-02-24 | 552.90 | 552.90 | 519.60 | 519.60 | 0.0M |
| 2025-02-21 | 569.00 | 569.00 | 558.00 | 558.00 | 0.0M |
| 2025-02-20 | 555.00 | 560.00 | 555.00 | 560.00 | 0.0M |
| 2025-02-19 | 559.80 | 559.80 | 555.00 | 555.00 | 0.0M |
| 2025-02-18 | 555.00 | 568.30 | 555.00 | 560.50 | 0.0M |
| 2025-02-17 | 546.10 | 556.80 | 546.10 | 552.00 | 0.0M |
| 2025-02-14 | 545.30 | 546.10 | 536.60 | 546.10 | 0.0M |
| 2025-02-13 | 524.00 | 545.30 | 524.00 | 545.30 | 0.0M |
| 2025-02-12 | 536.00 | 537.00 | 525.00 | 525.00 | 0.0M |
| 2025-02-11 | 543.00 | 543.00 | 535.00 | 535.00 | 0.0M |
| 2025-02-10 | 541.70 | 550.00 | 525.20 | 550.00 | 0.0M |
| 2025-02-07 | 517.70 | 534.00 | 515.00 | 534.00 | 0.0M |
| 2025-02-06 | 510.00 | 518.00 | 508.20 | 512.00 | 0.0M |
| 2025-02-05 | 493.85 | 497.00 | 484.05 | 493.00 | 0.0M |
| 2025-02-04 | 500.00 | 500.00 | 476.40 | 488.00 | 0.0M |
| 2025-02-03 | 499.60 | 499.60 | 472.15 | 484.05 | 0.0M |
| 2025-01-31 | 500.00 | 516.60 | 500.00 | 516.60 | 0.0M |
| 2025-01-30 | 508.60 | 508.60 | 480.00 | 480.00 | 0.0M |
| 2025-01-29 | 549.80 | 549.80 | 496.00 | 499.35 | 0.0M |
| 2025-01-28 | 508.00 | 508.00 | 474.05 | 490.00 | 0.0M |
| 2025-01-27 | 551.00 | 551.00 | 496.95 | 498.00 | 0.0M |
| 2025-01-23 | 600.80 | 600.80 | 583.40 | 589.00 | 0.0M |
| 2025-01-22 | 585.30 | 596.00 | 585.30 | 595.00 | 0.0M |
| 2025-01-21 | 573.40 | 573.40 | 573.40 | 573.40 | 0.0M |
| 2025-01-20 | 586.90 | 586.90 | 570.20 | 573.40 | 0.0M |
| 2025-01-17 | 573.10 | 573.10 | 562.00 | 562.00 | 0.0M |
| 2025-01-16 | 562.00 | 574.00 | 562.00 | 574.00 | 0.0M |
| 2025-01-15 | 544.70 | 547.00 | 544.70 | 547.00 | 0.0M |
| 2025-01-14 | 580.20 | 580.20 | 565.00 | 565.00 | 0.0M |
| 2025-01-13 | 567.70 | 567.70 | 541.80 | 541.80 | 0.0M |
| 2025-01-10 | 618.00 | 618.00 | 567.70 | 567.70 | 0.0M |
| 2025-01-09 | 583.00 | 583.00 | 575.90 | 575.90 | 0.0M |
| 2025-01-08 | 590.60 | 592.50 | 585.00 | 585.00 | 0.0M |
| 2025-01-07 | 610.00 | 630.00 | 584.90 | 584.90 | 0.0M |
| 2025-01-03 | 574.00 | 598.30 | 574.00 | 598.30 | 0.0M |
| 2025-01-02 | 573.10 | 573.10 | 562.00 | 565.80 | 0.0M |