890.00
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 | 876.00 | 938.00 | 856.00 | 890.00 | 0.1M |
| 2025-09-30 | 870.00 | 870.00 | 808.00 | 840.00 | 0.1M |
| 2025-09-29 | 834.00 | 848.00 | 820.00 | 844.00 | 0.1M |
| 2025-09-26 | 800.00 | 840.00 | 790.00 | 800.00 | 0.1M |
| 2025-09-25 | 770.00 | 782.00 | 740.00 | 778.00 | 0.1M |
| 2025-09-24 | 804.00 | 804.00 | 790.00 | 792.00 | 0.0M |
| 2025-09-23 | 822.00 | 836.00 | 796.00 | 802.00 | 0.1M |
| 2025-09-22 | 820.00 | 846.00 | 800.00 | 806.00 | 0.1M |
| 2025-09-19 | 788.00 | 820.00 | 770.00 | 820.00 | 0.1M |
| 2025-09-18 | 770.00 | 796.00 | 760.00 | 774.00 | 0.1M |
| 2025-09-17 | 820.00 | 820.00 | 756.00 | 778.00 | 0.1M |
| 2025-09-16 | 822.00 | 822.00 | 800.00 | 816.00 | 0.1M |
| 2025-09-15 | 792.00 | 816.00 | 792.00 | 816.00 | 0.0M |
| 2025-09-12 | 834.00 | 834.00 | 798.00 | 816.00 | 0.0M |
| 2025-09-11 | 780.00 | 826.00 | 780.00 | 826.00 | 0.0M |
| 2025-09-10 | 780.00 | 820.00 | 764.00 | 798.00 | 0.1M |
| 2025-09-09 | 800.00 | 800.00 | 764.00 | 774.00 | 0.1M |
| 2025-09-08 | 848.00 | 848.00 | 792.00 | 792.00 | 0.1M |
| 2025-09-05 | 850.00 | 850.00 | 808.00 | 820.00 | 0.0M |
| 2025-09-04 | 850.00 | 850.00 | 782.00 | 818.00 | 0.0M |
| 2025-09-03 | 874.00 | 874.00 | 800.00 | 850.00 | 0.1M |
| 2025-09-02 | 850.00 | 880.00 | 800.00 | 814.00 | 0.2M |
| 2025-09-01 | 788.00 | 850.00 | 784.00 | 846.00 | 0.1M |
| 2025-08-29 | 800.00 | 800.00 | 750.00 | 764.00 | 0.1M |
| 2025-08-28 | 712.00 | 788.00 | 712.00 | 768.00 | 0.1M |
| 2025-08-27 | 720.00 | 746.00 | 704.00 | 704.00 | 0.1M |
| 2025-08-26 | 700.00 | 720.00 | 692.00 | 712.00 | 0.1M |
| 2025-08-22 | 690.00 | 700.00 | 676.00 | 690.00 | 0.1M |
| 2025-08-21 | 682.00 | 700.00 | 678.00 | 700.00 | 0.0M |
| 2025-08-20 | 658.00 | 666.00 | 640.00 | 651.00 | 0.0M |
| 2025-08-19 | 670.00 | 682.00 | 656.00 | 658.00 | 0.0M |
| 2025-08-18 | 670.00 | 670.00 | 640.00 | 666.00 | 0.1M |
| 2025-08-15 | 638.00 | 670.00 | 638.00 | 670.00 | 0.1M |
| 2025-08-14 | 630.00 | 644.00 | 630.00 | 638.00 | 0.1M |
| 2025-08-13 | 612.00 | 636.00 | 612.00 | 620.00 | 0.0M |
| 2025-08-12 | 618.00 | 634.00 | 602.00 | 612.00 | 0.0M |
| 2025-08-11 | 646.00 | 646.00 | 616.00 | 618.00 | 0.0M |
| 2025-08-08 | 640.00 | 640.00 | 632.00 | 638.00 | 0.0M |
| 2025-08-07 | 618.00 | 636.00 | 614.00 | 620.00 | 0.0M |
| 2025-08-06 | 622.00 | 630.00 | 610.00 | 618.00 | 0.0M |
| 2025-08-05 | 634.00 | 634.00 | 610.00 | 622.00 | 0.0M |
| 2025-08-04 | 610.00 | 630.00 | 600.00 | 630.00 | 0.0M |
| 2025-08-01 | 598.00 | 616.00 | 596.00 | 598.00 | 0.0M |
| 2025-07-31 | 624.00 | 646.00 | 590.00 | 590.00 | 0.0M |
| 2025-07-30 | 644.00 | 644.00 | 626.00 | 630.00 | 0.1M |
| 2025-07-29 | 576.00 | 640.00 | 576.00 | 628.00 | 0.1M |
| 2025-07-28 | 590.00 | 590.00 | 566.00 | 578.00 | 0.0M |
| 2025-07-25 | 598.00 | 600.00 | 588.00 | 586.00 | 0.0M |
| 2025-07-24 | 618.00 | 618.00 | 582.00 | 592.00 | 0.1M |
| 2025-07-23 | 614.00 | 640.00 | 602.00 | 620.00 | 0.0M |
| 2025-07-22 | 630.00 | 630.00 | 612.00 | 614.00 | 0.0M |
| 2025-07-21 | 628.00 | 646.00 | 618.00 | 632.00 | 0.1M |
| 2025-07-18 | 600.00 | 648.00 | 600.00 | 624.00 | 0.3M |
| 2025-07-17 | 578.00 | 592.00 | 576.00 | 578.00 | 0.1M |
| 2025-07-16 | 536.00 | 580.00 | 536.00 | 568.00 | 0.1M |
| 2025-07-15 | 570.00 | 570.00 | 538.00 | 538.00 | 0.1M |
| 2025-07-14 | 570.00 | 574.00 | 560.00 | 562.00 | 0.1M |
| 2025-07-11 | 540.00 | 560.00 | 530.00 | 550.00 | 0.1M |
| 2025-07-10 | 522.00 | 538.00 | 522.00 | 528.00 | 0.1M |
| 2025-07-09 | 538.00 | 538.00 | 520.00 | 520.00 | 0.1M |
| 2025-07-08 | 530.00 | 540.00 | 520.00 | 523.00 | 0.1M |
| 2025-07-07 | 520.00 | 530.00 | 518.00 | 522.00 | 0.1M |
| 2025-07-04 | 518.00 | 518.00 | 506.00 | 518.00 | 0.1M |
| 2025-07-03 | 514.00 | 514.00 | 506.00 | 508.00 | 0.0M |
| 2025-07-02 | 520.00 | 520.00 | 516.00 | 515.00 | 0.0M |
| 2025-07-01 | 488.00 | 520.00 | 488.00 | 516.00 | 0.1M |
| 2025-06-30 | 480.00 | 487.00 | 478.00 | 481.00 | 0.0M |
| 2025-06-27 | 478.00 | 478.00 | 461.00 | 479.50 | 0.0M |
| 2025-06-26 | 485.00 | 488.00 | 479.00 | 483.00 | 0.0M |
| 2025-06-25 | 480.00 | 485.00 | 475.00 | 482.50 | 0.0M |
| 2025-06-24 | 485.00 | 485.00 | 475.00 | 477.00 | 0.0M |
| 2025-06-23 | 467.00 | 487.00 | 451.00 | 487.00 | 0.1M |
| 2025-06-20 | 470.00 | 477.00 | 467.00 | 471.00 | 0.0M |
| 2025-06-19 | 470.00 | 487.00 | 470.00 | 474.50 | 0.0M |
| 2025-06-18 | 468.00 | 475.00 | 468.00 | 473.00 | 0.0M |
| 2025-06-17 | 487.00 | 487.00 | 462.00 | 465.00 | 0.0M |
| 2025-06-16 | 495.00 | 510.00 | 453.00 | 474.50 | 0.1M |
| 2025-06-13 | 425.00 | 495.00 | 425.00 | 495.00 | 0.1M |
| 2025-06-12 | 415.00 | 434.00 | 412.00 | 415.50 | 0.0M |
| 2025-06-11 | 400.00 | 434.00 | 400.00 | 418.00 | 0.0M |
| 2025-06-10 | 414.00 | 425.00 | 405.00 | 421.00 | 0.0M |
| 2025-06-09 | 415.00 | 417.00 | 408.00 | 416.00 | 0.0M |
| 2025-06-06 | 414.00 | 415.00 | 403.00 | 415.00 | 0.0M |
| 2025-06-05 | 410.00 | 415.00 | 402.00 | 408.00 | 0.0M |
| 2025-06-04 | 409.00 | 410.00 | 395.00 | 410.00 | 0.0M |
| 2025-06-03 | 414.00 | 414.00 | 400.00 | 404.50 | 0.0M |
| 2025-06-02 | 391.00 | 414.00 | 391.00 | 414.00 | 0.0M |
| 2025-05-30 | 393.00 | 410.00 | 381.00 | 395.00 | 0.0M |
| 2025-05-29 | 382.00 | 393.00 | 380.00 | 383.50 | 0.0M |
| 2025-05-28 | 395.00 | 395.00 | 382.00 | 382.00 | 0.0M |
| 2025-05-27 | 399.00 | 399.00 | 385.00 | 384.00 | 0.0M |
| 2025-05-23 | 400.00 | 405.00 | 380.00 | 400.00 | 0.0M |
| 2025-05-22 | 380.00 | 400.00 | 374.00 | 389.00 | 0.0M |
| 2025-05-21 | 340.00 | 375.00 | 340.00 | 372.00 | 0.0M |
| 2025-05-20 | 334.00 | 355.00 | 334.00 | 351.50 | 0.0M |
| 2025-05-19 | 324.00 | 339.00 | 324.00 | 343.50 | 0.0M |
| 2025-05-16 | 335.00 | 335.00 | 320.00 | 323.00 | 0.0M |
| 2025-05-15 | 344.00 | 344.00 | 334.00 | 334.00 | 0.0M |
| 2025-05-14 | 355.00 | 360.00 | 330.00 | 336.00 | 0.0M |
| 2025-05-13 | 364.00 | 364.00 | 341.00 | 345.00 | 0.0M |
| 2025-05-12 | 373.00 | 386.00 | 327.00 | 343.50 | 0.1M |
| 2025-05-09 | 378.00 | 378.00 | 378.00 | 389.00 | 0.0M |
| 2025-05-08 | 394.00 | 396.00 | 378.00 | 378.00 | 0.0M |
| 2025-05-07 | 426.00 | 426.00 | 400.00 | 400.00 | 0.0M |
| 2025-05-06 | 405.00 | 414.00 | 400.00 | 400.00 | 0.0M |
| 2025-05-02 | 377.00 | 405.00 | 377.00 | 394.00 | 0.0M |
| 2025-05-01 | 370.00 | 379.00 | 360.00 | 360.00 | 0.0M |
| 2025-04-30 | 364.00 | 377.00 | 364.00 | 377.00 | 0.0M |
| 2025-04-29 | 360.00 | 367.00 | 360.00 | 365.50 | 0.0M |
| 2025-04-28 | 374.00 | 379.00 | 352.00 | 364.50 | 0.0M |
| 2025-04-25 | 370.00 | 370.00 | 363.00 | 368.00 | 0.0M |
| 2025-04-24 | 362.00 | 364.00 | 349.00 | 359.00 | 0.0M |
| 2025-04-23 | 400.00 | 400.00 | 372.00 | 372.00 | 0.0M |
| 2025-04-22 | 403.00 | 430.00 | 400.00 | 410.00 | 0.1M |
| 2025-04-17 | 410.00 | 410.00 | 388.00 | 394.00 | 0.0M |
| 2025-04-16 | 374.00 | 410.00 | 351.00 | 410.00 | 0.1M |
| 2025-04-15 | 389.00 | 389.00 | 360.00 | 369.00 | 0.0M |
| 2025-04-14 | 380.00 | 380.00 | 364.00 | 376.00 | 0.0M |
| 2025-04-11 | 340.00 | 390.00 | 339.00 | 380.00 | 0.1M |
| 2025-04-10 | 303.00 | 303.00 | 303.00 | 330.00 | 0.0M |
| 2025-04-09 | 290.00 | 290.00 | 290.00 | 314.00 | 0.0M |
| 2025-04-08 | 315.00 | 315.00 | 300.00 | 315.00 | 0.0M |
| 2025-04-07 | 319.00 | 319.00 | 294.00 | 314.00 | 0.0M |
| 2025-04-04 | 318.00 | 320.00 | 308.00 | 315.50 | 0.0M |
| 2025-04-03 | 331.00 | 331.00 | 322.00 | 328.50 | 0.0M |
| 2025-04-02 | 351.00 | 351.00 | 350.00 | 340.00 | 0.0M |
| 2025-04-01 | 346.00 | 354.00 | 346.00 | 357.00 | 0.0M |
| 2025-03-31 | 330.00 | 340.00 | 330.00 | 341.00 | 0.0M |
| 2025-03-28 | 326.00 | 332.00 | 310.00 | 332.00 | 0.0M |
| 2025-03-27 | 314.00 | 314.00 | 314.00 | 320.00 | 0.0M |
| 2025-03-26 | 320.00 | 320.00 | 306.00 | 307.00 | 0.1M |
| 2025-03-25 | 314.00 | 316.00 | 310.00 | 314.00 | 0.0M |
| 2025-03-24 | 318.00 | 322.00 | 316.00 | 322.00 | 0.0M |
| 2025-03-21 | 322.00 | 322.00 | 318.00 | 327.00 | 0.0M |
| 2025-03-20 | 336.00 | 336.00 | 336.00 | 327.00 | 0.0M |
| 2025-03-19 | 342.00 | 342.00 | 326.00 | 328.00 | 0.0M |
| 2025-03-18 | 350.00 | 350.00 | 342.00 | 351.00 | 0.0M |
| 2025-03-17 | 338.00 | 350.00 | 336.00 | 344.00 | 0.1M |
| 2025-03-14 | 332.00 | 350.00 | 332.00 | 336.00 | 0.0M |
| 2025-03-13 | 318.00 | 326.00 | 300.00 | 322.00 | 0.0M |
| 2025-03-12 | 308.00 | 308.00 | 300.00 | 310.00 | 0.0M |
| 2025-03-11 | 302.00 | 302.00 | 290.00 | 290.00 | 0.0M |
| 2025-03-10 | 314.00 | 328.00 | 300.00 | 300.00 | 0.0M |
| 2025-03-07 | 322.00 | 322.00 | 314.00 | 320.00 | 0.0M |
| 2025-03-06 | 336.00 | 336.00 | 322.00 | 328.00 | 0.0M |
| 2025-03-05 | 328.00 | 328.00 | 328.00 | 329.00 | 0.0M |
| 2025-03-04 | 314.00 | 334.00 | 314.00 | 328.00 | 0.0M |
| 2025-03-03 | 312.00 | 324.00 | 302.00 | 319.00 | 0.0M |
| 2025-02-28 | 342.00 | 342.00 | 286.00 | 308.00 | 0.1M |
| 2025-02-27 | 328.00 | 336.00 | 320.00 | 329.00 | 0.1M |
| 2025-02-26 | 340.00 | 346.00 | 340.00 | 335.00 | 0.0M |
| 2025-02-25 | 348.00 | 348.00 | 318.00 | 328.00 | 0.1M |
| 2025-02-24 | 346.00 | 350.00 | 346.00 | 352.00 | 0.0M |
| 2025-02-21 | 358.00 | 376.00 | 350.00 | 354.00 | 0.1M |
| 2025-02-20 | 340.00 | 368.00 | 336.00 | 363.00 | 0.1M |
| 2025-02-19 | 318.00 | 348.00 | 318.00 | 332.00 | 0.1M |
| 2025-02-18 | 318.00 | 318.00 | 318.00 | 306.00 | 0.0M |
| 2025-02-17 | 300.00 | 310.00 | 292.00 | 307.00 | 0.0M |
| 2025-02-14 | 284.00 | 308.00 | 284.00 | 293.00 | 0.0M |
| 2025-02-13 | 302.00 | 310.00 | 302.00 | 292.00 | 0.1M |
| 2025-02-12 | 318.00 | 318.00 | 284.00 | 290.00 | 0.1M |
| 2025-02-11 | 320.00 | 330.00 | 296.00 | 297.00 | 0.1M |
| 2025-02-10 | 308.00 | 324.00 | 300.00 | 311.00 | 0.1M |
| 2025-02-07 | 290.00 | 306.00 | 290.00 | 298.00 | 0.0M |
| 2025-02-06 | 308.00 | 308.00 | 292.00 | 289.00 | 0.0M |
| 2025-02-05 | 310.00 | 312.00 | 286.00 | 301.00 | 0.1M |
| 2025-02-04 | 272.00 | 300.00 | 272.00 | 295.00 | 0.1M |
| 2025-02-03 | 258.00 | 274.00 | 258.00 | 264.00 | 0.1M |
| 2025-01-31 | 246.00 | 250.00 | 246.00 | 254.00 | 0.1M |
| 2025-01-30 | 244.00 | 246.00 | 244.00 | 239.00 | 0.0M |
| 2025-01-29 | 248.00 | 248.00 | 248.00 | 239.00 | 0.0M |
| 2025-01-28 | 244.00 | 244.00 | 238.00 | 232.00 | 0.0M |
| 2025-01-27 | 234.00 | 248.00 | 234.00 | 241.00 | 0.0M |
| 2025-01-24 | 230.00 | 234.00 | 230.00 | 234.00 | 0.0M |
| 2025-01-23 | 226.00 | 226.00 | 222.00 | 222.00 | 0.0M |
| 2025-01-22 | 230.00 | 234.00 | 222.00 | 228.00 | 0.0M |
| 2025-01-21 | 224.00 | 224.00 | 224.00 | 221.00 | 0.0M |
| 2025-01-20 | 224.00 | 224.00 | 224.00 | 222.00 | 0.0M |
| 2025-01-17 | 220.00 | 220.00 | 220.00 | 220.00 | 0.0M |
| 2025-01-16 | 224.00 | 224.00 | 224.00 | 223.00 | 0.0M |
| 2025-01-15 | 222.00 | 224.00 | 222.00 | 221.00 | 0.0M |
| 2025-01-14 | 222.00 | 222.00 | 218.00 | 220.00 | 0.0M |
| 2025-01-13 | 220.00 | 224.00 | 212.00 | 220.00 | 0.0M |
| 2025-01-10 | 208.00 | 216.00 | 208.00 | 219.00 | 0.0M |
| 2025-01-09 | 200.00 | 214.00 | 200.00 | 211.00 | 0.0M |
| 2025-01-08 | 208.00 | 214.00 | 206.00 | 207.00 | 0.0M |
| 2025-01-07 | 218.00 | 218.00 | 218.00 | 214.00 | 0.0M |
| 2025-01-06 | 220.00 | 220.00 | 220.00 | 215.00 | 0.0M |
| 2025-01-03 | 212.00 | 220.00 | 212.00 | 217.00 | 0.0M |
| 2025-01-02 | 192.00 | 200.00 | 192.00 | 208.00 | 0.1M |