941.88
最終更新: 2025-09-29
| 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 | 936.86 | 939.04 | 933.33 | 938.35 | 42.6M |
| 2025-09-25 | 934.15 | 937.93 | 931.33 | 934.36 | 49.4M |
| 2025-09-24 | 933.79 | 937.16 | 931.69 | 935.40 | 49.7M |
| 2025-09-23 | 928.30 | 938.94 | 927.60 | 934.66 | 46.1M |
| 2025-09-22 | 932.68 | 934.92 | 929.27 | 930.62 | 44.4M |
| 2025-09-19 | 930.16 | 934.06 | 927.40 | 929.94 | 92.8M |
| 2025-09-18 | 919.36 | 934.99 | 919.36 | 933.30 | 51.6M |
| 2025-09-17 | 913.75 | 916.07 | 910.93 | 914.81 | 45.7M |
| 2025-09-16 | 922.66 | 922.66 | 911.52 | 911.52 | 48.3M |
| 2025-09-15 | 911.37 | 919.78 | 910.46 | 919.13 | 44.0M |
| 2025-09-12 | 907.83 | 913.63 | 906.64 | 908.89 | 40.7M |
| 2025-09-11 | 902.69 | 907.25 | 900.97 | 905.73 | 43.3M |
| 2025-09-10 | 910.19 | 911.77 | 900.78 | 901.51 | 47.5M |
| 2025-09-09 | 906.28 | 909.62 | 904.75 | 907.69 | 43.5M |
| 2025-09-08 | 901.88 | 905.68 | 899.78 | 904.68 | 38.0M |
| 2025-09-05 | 905.20 | 905.64 | 896.27 | 898.68 | 47.6M |
| 2025-09-04 | 889.85 | 901.12 | 889.85 | 900.19 | 45.9M |
| 2025-09-03 | 889.57 | 892.16 | 886.60 | 888.27 | 44.9M |
| 2025-09-02 | 894.41 | 894.41 | 883.89 | 883.89 | 41.6M |
| 2025-09-01 | 896.49 | 898.50 | 894.82 | 896.26 | 23.4M |
| 2025-08-29 | 902.17 | 903.85 | 896.62 | 896.62 | 39.3M |
| 2025-08-28 | 908.92 | 908.93 | 901.07 | 903.46 | 33.9M |
| 2025-08-27 | 906.66 | 909.05 | 903.51 | 907.70 | 35.6M |
| 2025-08-26 | 908.13 | 910.39 | 904.91 | 904.91 | 78.9M |
| 2025-08-25 | 912.54 | 913.42 | 910.46 | 911.11 | 24.6M |
| 2025-08-22 | 906.43 | 916.29 | 906.14 | 912.92 | 30.8M |
| 2025-08-21 | 908.86 | 909.08 | 905.13 | 907.53 | 42.5M |
| 2025-08-20 | 900.76 | 910.46 | 900.23 | 908.79 | 34.8M |
| 2025-08-19 | 898.86 | 903.50 | 896.90 | 901.95 | 30.8M |
| 2025-08-18 | 896.41 | 896.95 | 891.77 | 896.95 | 29.4M |
| 2025-08-15 | 899.75 | 900.11 | 892.34 | 895.77 | 40.4M |
| 2025-08-14 | 900.45 | 900.88 | 890.88 | 898.34 | 36.5M |
| 2025-08-13 | 898.27 | 901.89 | 897.44 | 900.11 | 41.2M |
| 2025-08-12 | 895.69 | 896.34 | 890.98 | 895.11 | 32.1M |
| 2025-08-11 | 894.98 | 895.66 | 891.76 | 894.13 | 31.9M |
| 2025-08-08 | 892.39 | 893.59 | 888.80 | 891.36 | 42.3M |
| 2025-08-07 | 885.58 | 895.89 | 885.27 | 892.51 | 48.6M |
| 2025-08-06 | 890.13 | 890.65 | 882.42 | 883.93 | 50.0M |
| 2025-08-05 | 891.79 | 891.80 | 885.98 | 887.07 | 44.3M |
| 2025-08-04 | 888.05 | 890.45 | 884.91 | 888.75 | 45.4M |
| 2025-08-01 | 896.17 | 897.11 | 882.59 | 884.87 | 58.7M |
| 2025-07-31 | 913.15 | 916.46 | 901.95 | 902.06 | 53.7M |
| 2025-07-30 | 910.89 | 912.59 | 908.46 | 909.41 | 40.0M |
| 2025-07-29 | 911.01 | 914.80 | 909.44 | 909.99 | 47.5M |
| 2025-07-28 | 913.95 | 915.30 | 906.04 | 908.04 | 45.3M |
| 2025-07-25 | 910.69 | 910.95 | 903.64 | 905.37 | 41.4M |
| 2025-07-24 | 913.17 | 915.86 | 910.46 | 913.35 | 50.2M |
| 2025-07-23 | 908.66 | 912.70 | 907.07 | 908.15 | 58.6M |
| 2025-07-22 | 903.69 | 905.61 | 900.89 | 901.19 | 39.8M |
| 2025-07-21 | 912.39 | 912.39 | 905.96 | 908.42 | 31.6M |
| 2025-07-18 | 916.79 | 918.96 | 911.50 | 911.85 | 42.2M |
| 2025-07-17 | 912.16 | 915.13 | 908.11 | 914.47 | 43.4M |
| 2025-07-16 | 916.00 | 916.00 | 902.11 | 902.11 | 43.4M |
| 2025-07-15 | 924.95 | 927.29 | 922.44 | 923.29 | 37.9M |
| 2025-07-14 | 918.08 | 920.50 | 916.24 | 920.50 | 35.7M |
| 2025-07-11 | 926.11 | 926.17 | 920.11 | 921.49 | 43.4M |
| 2025-07-10 | 922.03 | 927.70 | 922.03 | 927.32 | 45.8M |
| 2025-07-09 | 917.50 | 920.37 | 915.04 | 918.77 | 46.7M |
| 2025-07-08 | 914.00 | 917.57 | 909.61 | 916.76 | 51.2M |
| 2025-07-07 | 907.21 | 915.15 | 904.74 | 913.98 | 42.2M |
| 2025-07-04 | 911.70 | 911.70 | 907.00 | 908.44 | 30.5M |
| 2025-07-03 | 913.14 | 915.29 | 907.93 | 915.29 | 46.4M |
| 2025-07-02 | 912.55 | 912.89 | 902.19 | 910.52 | 49.0M |
| 2025-07-01 | 914.80 | 914.80 | 905.40 | 909.19 | 43.1M |
| 2025-06-30 | 921.05 | 921.09 | 913.28 | 913.28 | 55.1M |
| 2025-06-27 | 916.69 | 920.29 | 915.14 | 920.14 | 53.3M |
| 2025-06-26 | 918.14 | 918.54 | 909.17 | 910.69 | 42.4M |
| 2025-06-25 | 926.89 | 929.91 | 917.45 | 917.86 | 45.3M |
| 2025-06-24 | 927.43 | 927.70 | 922.49 | 924.62 | 57.4M |
| 2025-06-23 | 907.50 | 918.41 | 907.50 | 916.79 | 44.3M |
| 2025-06-20 | 912.62 | 917.54 | 906.58 | 908.52 | 115.7M |
| 2025-06-19 | 913.02 | 914.89 | 909.30 | 909.30 | 44.9M |
| 2025-06-18 | 920.71 | 921.70 | 915.77 | 917.10 | 48.9M |
| 2025-06-17 | 919.01 | 922.39 | 916.63 | 920.63 | 48.2M |
| 2025-06-16 | 924.02 | 926.11 | 921.57 | 924.93 | 49.4M |
| 2025-06-13 | 922.72 | 927.06 | 920.27 | 922.62 | 58.4M |
| 2025-06-12 | 933.65 | 934.72 | 928.35 | 930.48 | 49.9M |
| 2025-06-11 | 938.93 | 940.40 | 935.50 | 935.50 | 50.8M |
| 2025-06-10 | 931.68 | 939.85 | 931.14 | 938.63 | 46.4M |
| 2025-06-09 | 927.74 | 932.86 | 926.39 | 932.11 | 31.1M |
| 2025-06-06 | 924.40 | 930.22 | 923.58 | 929.93 | 38.6M |
| 2025-06-05 | 924.19 | 928.26 | 919.62 | 925.53 | 46.0M |
| 2025-06-04 | 923.13 | 927.29 | 920.93 | 924.01 | 45.8M |
| 2025-06-03 | 919.05 | 921.17 | 912.91 | 920.30 | 48.0M |
| 2025-06-02 | 917.28 | 920.86 | 913.19 | 918.36 | 45.0M |
| 2025-05-30 | 923.78 | 928.79 | 922.51 | 922.93 | 116.2M |
| 2025-05-29 | 933.19 | 934.56 | 921.87 | 924.22 | 35.0M |
| 2025-05-28 | 928.96 | 930.58 | 923.31 | 924.41 | 37.5M |
| 2025-05-27 | 925.89 | 933.96 | 925.89 | 930.06 | 36.6M |
| 2025-05-26 | 926.31 | 928.61 | 924.54 | 924.88 | 25.1M |
| 2025-05-23 | 927.38 | 928.83 | 908.12 | 917.39 | 57.7M |
| 2025-05-22 | 926.99 | 928.49 | 920.52 | 926.91 | 41.9M |
| 2025-05-21 | 928.92 | 933.36 | 927.16 | 933.32 | 47.9M |
| 2025-05-20 | 931.73 | 933.46 | 928.92 | 931.05 | 48.2M |
| 2025-05-19 | 927.56 | 929.52 | 922.64 | 929.52 | 48.0M |
| 2025-05-16 | 929.91 | 934.55 | 928.33 | 930.90 | 69.4M |
| 2025-05-15 | 922.21 | 929.06 | 921.18 | 929.00 | 53.3M |
| 2025-05-14 | 928.05 | 931.70 | 925.15 | 929.24 | 65.4M |
| 2025-05-13 | 922.42 | 928.08 | 919.15 | 927.46 | 55.4M |
| 2025-05-12 | 917.67 | 924.07 | 916.73 | 922.08 | 78.6M |
| 2025-05-09 | 905.76 | 907.69 | 903.02 | 905.74 | 45.9M |
| 2025-05-08 | 903.36 | 907.95 | 899.53 | 901.90 | 52.6M |
| 2025-05-07 | 894.31 | 898.55 | 892.93 | 896.02 | 52.9M |
| 2025-05-06 | 898.94 | 899.12 | 890.92 | 895.58 | 46.2M |
| 2025-05-05 | 896.32 | 897.53 | 893.94 | 896.44 | 39.0M |
| 2025-05-02 | 887.75 | 899.16 | 887.12 | 897.63 | 71.3M |
| 2025-04-30 | 877.19 | 878.63 | 868.20 | 877.89 | 77.3M |
| 2025-04-29 | 874.98 | 876.59 | 871.16 | 874.74 | 46.3M |
| 2025-04-28 | 876.22 | 877.35 | 872.64 | 872.69 | 50.9M |
| 2025-04-25 | 874.60 | 875.74 | 868.67 | 872.84 | 53.0M |
| 2025-04-24 | 866.16 | 872.48 | 864.37 | 871.99 | 53.9M |
| 2025-04-23 | 869.70 | 876.92 | 868.08 | 869.67 | 81.9M |
| 2025-04-22 | 849.90 | 857.38 | 847.81 | 857.21 | 52.7M |
| 2025-04-17 | 851.16 | 854.05 | 847.22 | 852.20 | 51.3M |
| 2025-04-16 | 844.84 | 854.19 | 843.53 | 853.56 | 55.9M |
| 2025-04-15 | 847.27 | 857.57 | 846.63 | 857.12 | 60.2M |
| 2025-04-14 | 837.16 | 844.06 | 834.31 | 839.29 | 60.2M |
| 2025-04-11 | 826.24 | 827.79 | 810.94 | 819.56 | 76.1M |
| 2025-04-10 | 849.12 | 856.53 | 819.24 | 819.24 | 93.6M |
| 2025-04-09 | 797.62 | 810.08 | 789.23 | 796.45 | 95.3M |
| 2025-04-08 | 813.25 | 832.51 | 809.97 | 823.89 | 92.6M |
| 2025-04-07 | 792.54 | 840.20 | 784.66 | 801.26 | 146.2M |
| 2025-04-04 | 871.73 | 874.60 | 832.53 | 841.29 | 123.7M |
| 2025-04-03 | 884.17 | 889.84 | 875.01 | 877.42 | 82.6M |
| 2025-04-02 | 901.85 | 905.20 | 897.66 | 901.52 | 44.9M |
| 2025-04-01 | 904.16 | 907.72 | 898.50 | 905.24 | 52.7M |
| 2025-03-31 | 899.80 | 901.34 | 894.35 | 898.80 | 68.7M |
| 2025-03-28 | 909.26 | 915.59 | 905.05 | 907.46 | 57.1M |
| 2025-03-27 | 914.91 | 917.19 | 911.48 | 914.68 | 53.0M |
| 2025-03-26 | 923.58 | 924.12 | 916.82 | 917.09 | 49.2M |
| 2025-03-25 | 916.97 | 925.68 | 916.93 | 921.00 | 56.8M |
| 2025-03-24 | 920.95 | 921.57 | 913.53 | 915.67 | 45.6M |
| 2025-03-21 | 917.40 | 917.40 | 910.06 | 914.83 | 156.7M |
| 2025-03-20 | 922.15 | 926.18 | 917.73 | 919.26 | 59.6M |
| 2025-03-19 | 913.65 | 923.50 | 913.38 | 922.75 | 57.0M |
| 2025-03-18 | 916.79 | 919.42 | 912.05 | 913.97 | 61.1M |
| 2025-03-17 | 905.03 | 914.59 | 904.40 | 913.95 | 53.0M |
| 2025-03-14 | 898.01 | 907.23 | 897.40 | 905.63 | 63.1M |
| 2025-03-13 | 895.63 | 903.59 | 895.23 | 897.97 | 57.6M |
| 2025-03-12 | 894.36 | 902.74 | 891.49 | 899.24 | 63.7M |
| 2025-03-11 | 903.70 | 903.93 | 887.38 | 889.69 | 72.0M |
| 2025-03-10 | 914.40 | 914.78 | 900.69 | 902.54 | 78.4M |
| 2025-03-07 | 909.34 | 915.47 | 907.11 | 911.34 | 71.6M |
| 2025-03-06 | 916.04 | 916.37 | 903.34 | 910.72 | 82.1M |
| 2025-03-05 | 920.26 | 922.80 | 909.51 | 909.51 | 78.7M |
| 2025-03-04 | 921.64 | 923.00 | 913.00 | 914.05 | 79.7M |
| 2025-03-03 | 924.82 | 933.21 | 921.20 | 930.41 | 67.0M |
| 2025-02-28 | 915.95 | 923.29 | 914.80 | 921.92 | 90.7M |
| 2025-02-27 | 926.09 | 927.50 | 921.67 | 925.91 | 48.7M |
| 2025-02-26 | 931.98 | 932.89 | 927.23 | 932.09 | 57.6M |
| 2025-02-25 | 926.43 | 932.68 | 926.43 | 929.78 | 62.5M |
| 2025-02-24 | 932.94 | 934.64 | 928.58 | 934.42 | 54.3M |
| 2025-02-21 | 938.79 | 940.17 | 934.51 | 937.58 | 66.3M |
| 2025-02-20 | 939.25 | 942.29 | 936.75 | 938.58 | 78.0M |
| 2025-02-19 | 946.91 | 947.88 | 937.83 | 942.28 | 64.8M |
| 2025-02-18 | 950.26 | 952.45 | 947.06 | 947.06 | 50.6M |
| 2025-02-17 | 945.66 | 948.91 | 945.21 | 948.54 | 42.1M |
| 2025-02-14 | 948.35 | 950.59 | 945.05 | 946.61 | 63.7M |
| 2025-02-13 | 944.35 | 946.58 | 937.13 | 946.58 | 69.1M |
| 2025-02-12 | 939.05 | 942.93 | 936.66 | 942.61 | 73.8M |
| 2025-02-11 | 933.38 | 940.06 | 932.85 | 938.92 | 51.4M |
| 2025-02-10 | 926.38 | 933.35 | 925.87 | 931.73 | 44.8M |
| 2025-02-07 | 925.42 | 927.41 | 921.89 | 924.10 | 54.4M |
| 2025-02-06 | 922.53 | 926.09 | 920.22 | 925.13 | 73.6M |
| 2025-02-05 | 915.30 | 919.45 | 914.78 | 919.45 | 46.2M |
| 2025-02-04 | 916.38 | 920.17 | 910.59 | 919.47 | 48.0M |
| 2025-02-03 | 908.29 | 916.41 | 908.29 | 916.27 | 61.0M |
| 2025-01-31 | 921.86 | 927.80 | 921.02 | 921.94 | 59.6M |
| 2025-01-30 | 908.70 | 920.08 | 908.70 | 919.00 | 52.2M |
| 2025-01-29 | 910.44 | 910.73 | 904.94 | 904.94 | 48.6M |
| 2025-01-28 | 899.20 | 903.27 | 898.13 | 898.41 | 41.9M |
| 2025-01-27 | 889.13 | 896.23 | 885.79 | 894.84 | 55.8M |
| 2025-01-24 | 908.59 | 909.74 | 899.85 | 901.33 | 46.0M |
| 2025-01-23 | 908.53 | 909.77 | 907.18 | 909.11 | 45.2M |
| 2025-01-22 | 915.09 | 919.70 | 913.07 | 914.45 | 50.2M |
| 2025-01-21 | 918.35 | 919.11 | 912.75 | 914.64 | 42.0M |
| 2025-01-20 | 915.56 | 920.76 | 915.04 | 917.51 | 46.3M |
| 2025-01-17 | 910.56 | 917.20 | 909.49 | 914.24 | 56.8M |
| 2025-01-16 | 902.12 | 907.66 | 900.04 | 907.66 | 47.2M |
| 2025-01-15 | 886.96 | 896.81 | 886.46 | 893.94 | 64.5M |
| 2025-01-14 | 887.22 | 891.87 | 883.55 | 884.98 | 50.4M |
| 2025-01-13 | 887.13 | 887.13 | 879.12 | 885.28 | 49.6M |
| 2025-01-10 | 895.30 | 897.26 | 890.10 | 890.30 | 56.5M |
| 2025-01-09 | 888.80 | 896.10 | 887.90 | 895.83 | 35.8M |
| 2025-01-08 | 894.58 | 895.25 | 884.79 | 889.00 | 51.0M |
| 2025-01-07 | 890.26 | 897.16 | 889.96 | 893.96 | 52.9M |
| 2025-01-06 | 888.00 | 892.95 | 886.63 | 891.56 | 52.4M |
| 2025-01-03 | 887.31 | 888.84 | 883.01 | 884.59 | 41.9M |
| 2025-01-02 | 878.75 | 887.17 | 875.98 | 887.17 | 38.9M |