699.15
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 696.00 | 719.90 | 685.50 | 699.15 | 17.4M |
| 2025-09-26 | 679.25 | 702.50 | 666.20 | 679.70 | 14.8M |
| 2025-09-25 | 677.00 | 684.95 | 667.15 | 677.80 | 5.1M |
| 2025-09-24 | 665.00 | 708.80 | 657.70 | 677.10 | 24.4M |
| 2025-09-23 | 678.95 | 684.00 | 662.70 | 666.20 | 5.1M |
| 2025-09-22 | 644.40 | 688.70 | 643.50 | 677.60 | 26.1M |
| 2025-09-19 | 586.10 | 647.80 | 580.15 | 640.40 | 23.0M |
| 2025-09-18 | 588.00 | 597.95 | 583.25 | 585.50 | 2.2M |
| 2025-09-17 | 599.00 | 602.55 | 584.10 | 586.95 | 2.5M |
| 2025-09-16 | 591.95 | 609.90 | 579.10 | 595.15 | 16.5M |
| 2025-09-15 | 536.05 | 604.00 | 536.05 | 589.45 | 34.6M |
| 2025-09-12 | 528.80 | 539.00 | 527.90 | 533.30 | 0.9M |
| 2025-09-11 | 534.60 | 536.90 | 525.00 | 528.80 | 0.7M |
| 2025-09-10 | 520.50 | 539.20 | 520.50 | 532.85 | 1.2M |
| 2025-09-09 | 530.80 | 530.80 | 517.30 | 518.65 | 0.8M |
| 2025-09-08 | 537.40 | 542.00 | 527.25 | 528.35 | 0.6M |
| 2025-09-05 | 533.50 | 542.60 | 526.15 | 535.25 | 0.7M |
| 2025-09-04 | 548.00 | 548.00 | 531.85 | 533.85 | 0.7M |
| 2025-09-03 | 540.00 | 547.75 | 536.00 | 544.00 | 0.8M |
| 2025-09-02 | 523.00 | 540.60 | 520.50 | 538.20 | 1.1M |
| 2025-09-01 | 518.40 | 527.00 | 515.55 | 521.15 | 0.7M |
| 2025-08-29 | 518.00 | 524.90 | 511.30 | 516.35 | 0.8M |
| 2025-08-28 | 529.90 | 532.30 | 515.80 | 517.60 | 0.8M |
| 2025-08-26 | 537.00 | 539.70 | 530.00 | 531.75 | 0.6M |
| 2025-08-25 | 549.55 | 551.90 | 537.00 | 539.05 | 0.6M |
| 2025-08-22 | 555.90 | 556.60 | 545.60 | 547.10 | 0.9M |
| 2025-08-21 | 539.40 | 559.85 | 539.40 | 552.75 | 2.1M |
| 2025-08-20 | 542.30 | 545.65 | 537.30 | 538.45 | 0.6M |
| 2025-08-19 | 544.70 | 547.65 | 541.50 | 542.25 | 0.7M |
| 2025-08-18 | 546.00 | 548.70 | 540.00 | 543.40 | 0.8M |
| 2025-08-14 | 537.75 | 541.95 | 533.00 | 535.75 | 0.7M |
| 2025-08-13 | 539.65 | 544.00 | 536.00 | 536.95 | 0.7M |
| 2025-08-12 | 539.60 | 544.00 | 535.20 | 536.45 | 0.5M |
| 2025-08-11 | 535.00 | 542.00 | 526.50 | 538.75 | 1.1M |
| 2025-08-08 | 547.00 | 549.45 | 531.40 | 533.95 | 0.8M |
| 2025-08-07 | 540.00 | 550.00 | 534.00 | 546.60 | 1.2M |
| 2025-08-06 | 560.15 | 568.50 | 540.15 | 543.20 | 1.7M |
| 2025-08-05 | 564.40 | 573.60 | 557.00 | 559.55 | 1.8M |
| 2025-08-04 | 565.95 | 568.40 | 558.00 | 562.45 | 1.1M |
| 2025-08-01 | 562.90 | 572.00 | 561.15 | 563.85 | 1.1M |
| 2025-07-31 | 568.00 | 577.70 | 557.10 | 564.60 | 1.7M |
| 2025-07-30 | 580.90 | 587.80 | 573.00 | 579.80 | 1.7M |
| 2025-07-29 | 560.00 | 581.00 | 547.40 | 578.40 | 2.5M |
| 2025-07-28 | 575.20 | 581.95 | 560.00 | 563.10 | 2.4M |
| 2025-07-25 | 582.00 | 606.50 | 570.15 | 573.45 | 14.7M |
| 2025-07-24 | 564.90 | 569.50 | 557.75 | 562.35 | 1.5M |
| 2025-07-23 | 573.00 | 573.00 | 558.05 | 562.75 | 2.0M |
| 2025-07-22 | 585.20 | 595.55 | 567.00 | 569.80 | 2.2M |
| 2025-07-21 | 590.50 | 592.35 | 581.00 | 582.95 | 2.2M |
| 2025-07-18 | 602.95 | 603.00 | 587.05 | 589.20 | 1.7M |
| 2025-07-17 | 609.00 | 613.95 | 599.30 | 601.40 | 1.9M |
| 2025-07-16 | 610.00 | 620.00 | 600.00 | 606.10 | 4.8M |
| 2025-07-15 | 573.70 | 616.50 | 569.15 | 607.20 | 14.0M |
| 2025-07-14 | 562.00 | 574.75 | 551.20 | 571.50 | 2.2M |
| 2025-07-11 | 558.00 | 579.00 | 553.45 | 561.30 | 3.1M |
| 2025-07-10 | 549.00 | 563.50 | 548.50 | 554.40 | 2.1M |
| 2025-07-09 | 552.00 | 554.70 | 546.10 | 547.70 | 0.8M |
| 2025-07-08 | 543.60 | 552.40 | 533.75 | 550.40 | 1.4M |
| 2025-07-07 | 545.00 | 551.00 | 542.05 | 543.75 | 0.6M |
| 2025-07-04 | 545.30 | 548.90 | 538.90 | 546.95 | 0.9M |
| 2025-07-03 | 554.00 | 554.50 | 543.60 | 545.30 | 1.2M |
| 2025-07-02 | 566.00 | 566.45 | 550.00 | 553.55 | 1.2M |
| 2025-07-01 | 570.00 | 580.80 | 563.05 | 564.95 | 2.1M |
| 2025-06-30 | 556.00 | 574.80 | 554.35 | 566.45 | 2.3M |
| 2025-06-27 | 567.00 | 571.00 | 552.10 | 554.00 | 1.8M |
| 2025-06-26 | 571.00 | 579.00 | 563.00 | 564.25 | 2.6M |
| 2025-06-25 | 545.00 | 569.90 | 541.40 | 566.25 | 3.4M |
| 2025-06-24 | 530.00 | 548.00 | 529.05 | 539.80 | 3.7M |
| 2025-06-23 | 510.00 | 524.40 | 505.80 | 518.80 | 2.0M |
| 2025-06-20 | 515.10 | 526.95 | 507.45 | 511.95 | 3.0M |
| 2025-06-19 | 529.00 | 534.95 | 512.35 | 515.05 | 1.9M |
| 2025-06-18 | 534.30 | 545.50 | 523.40 | 527.40 | 1.7M |
| 2025-06-17 | 552.55 | 558.80 | 531.00 | 534.20 | 1.7M |
| 2025-06-16 | 545.45 | 556.00 | 527.15 | 552.55 | 2.1M |
| 2025-06-13 | 503.55 | 551.55 | 503.55 | 544.75 | 3.1M |
| 2025-06-12 | 574.00 | 579.00 | 547.90 | 556.75 | 1.6M |
| 2025-06-11 | 578.70 | 584.40 | 568.10 | 573.95 | 1.8M |
| 2025-06-10 | 590.00 | 594.30 | 574.10 | 577.25 | 1.7M |
| 2025-06-09 | 580.95 | 604.20 | 574.00 | 585.80 | 3.1M |
| 2025-06-06 | 571.00 | 586.00 | 568.30 | 575.80 | 2.6M |
| 2025-06-05 | 572.00 | 583.25 | 568.50 | 570.55 | 1.6M |
| 2025-06-04 | 582.00 | 582.75 | 562.15 | 570.90 | 2.2M |
| 2025-06-03 | 585.00 | 595.50 | 577.55 | 581.15 | 4.5M |
| 2025-06-02 | 565.20 | 585.90 | 535.45 | 579.90 | 6.4M |
| 2025-05-30 | 550.00 | 569.00 | 546.00 | 561.20 | 6.4M |
| 2025-05-29 | 521.00 | 550.40 | 517.40 | 544.85 | 6.6M |
| 2025-05-28 | 522.00 | 525.70 | 513.40 | 516.70 | 1.4M |
| 2025-05-27 | 523.15 | 531.80 | 519.75 | 521.05 | 1.7M |
| 2025-05-26 | 515.00 | 527.00 | 510.80 | 522.25 | 2.0M |
| 2025-05-23 | 520.00 | 520.00 | 510.00 | 512.50 | 1.0M |
| 2025-05-22 | 514.50 | 527.00 | 509.45 | 519.85 | 2.1M |
| 2025-05-21 | 507.75 | 519.90 | 499.05 | 515.55 | 2.0M |
| 2025-05-20 | 522.95 | 525.75 | 503.60 | 508.15 | 2.0M |
| 2025-05-19 | 519.65 | 529.80 | 506.95 | 520.40 | 3.0M |
| 2025-05-16 | 478.00 | 517.10 | 477.50 | 514.10 | 7.8M |
| 2025-05-15 | 461.90 | 475.90 | 457.60 | 473.60 | 2.3M |
| 2025-05-14 | 463.40 | 464.50 | 455.50 | 459.40 | 1.5M |
| 2025-05-13 | 452.00 | 473.80 | 451.85 | 460.05 | 2.8M |
| 2025-05-12 | 455.00 | 457.95 | 447.10 | 451.10 | 2.4M |
| 2025-05-09 | 419.00 | 432.00 | 414.05 | 428.75 | 3.1M |
| 2025-05-08 | 448.00 | 455.40 | 431.50 | 438.25 | 1.3M |
| 2025-05-07 | 431.00 | 455.50 | 430.30 | 448.95 | 1.3M |
| 2025-05-06 | 462.00 | 466.50 | 440.30 | 443.00 | 1.3M |
| 2025-05-05 | 453.75 | 464.40 | 449.20 | 461.25 | 1.2M |
| 2025-05-02 | 452.00 | 461.70 | 446.40 | 450.40 | 1.0M |
| 2025-04-30 | 466.00 | 466.95 | 450.00 | 451.90 | 1.5M |
| 2025-04-29 | 456.60 | 475.50 | 455.20 | 465.95 | 2.6M |
| 2025-04-28 | 459.00 | 466.00 | 449.60 | 452.50 | 2.1M |
| 2025-04-25 | 488.10 | 489.90 | 455.80 | 458.60 | 3.0M |
| 2025-04-24 | 497.00 | 498.55 | 485.05 | 488.10 | 1.8M |
| 2025-04-23 | 510.00 | 511.00 | 490.00 | 497.10 | 2.6M |
| 2025-04-22 | 519.80 | 525.00 | 503.00 | 505.70 | 10.5M |
| 2025-04-21 | 475.40 | 507.35 | 464.80 | 493.60 | 7.0M |
| 2025-04-17 | 469.20 | 475.65 | 463.50 | 471.85 | 1.5M |
| 2025-04-16 | 478.50 | 482.90 | 466.70 | 470.00 | 1.7M |
| 2025-04-15 | 450.00 | 481.80 | 447.00 | 476.45 | 7.4M |
| 2025-04-11 | 443.00 | 446.55 | 427.05 | 439.20 | 2.5M |
| 2025-04-09 | 433.25 | 433.40 | 412.60 | 415.40 | 1.3M |
| 2025-04-08 | 439.95 | 440.85 | 422.00 | 435.15 | 1.5M |
| 2025-04-07 | 376.15 | 427.40 | 376.15 | 416.60 | 3.0M |
| 2025-04-04 | 483.85 | 485.50 | 449.15 | 456.50 | 1.9M |
| 2025-04-03 | 478.00 | 493.30 | 477.30 | 484.35 | 1.3M |
| 2025-04-02 | 480.00 | 493.60 | 467.30 | 486.60 | 2.0M |
| 2025-04-01 | 486.65 | 492.95 | 475.25 | 477.35 | 1.0M |
| 2025-03-28 | 509.20 | 514.00 | 486.00 | 491.60 | 1.8M |
| 2025-03-27 | 500.00 | 515.20 | 487.00 | 509.85 | 2.5M |
| 2025-03-26 | 521.95 | 526.85 | 496.65 | 498.25 | 2.4M |
| 2025-03-25 | 545.00 | 546.25 | 515.00 | 522.55 | 2.1M |
| 2025-03-24 | 549.80 | 558.05 | 536.00 | 539.65 | 2.7M |
| 2025-03-21 | 518.50 | 554.00 | 516.10 | 540.35 | 2.5M |
| 2025-03-20 | 525.60 | 534.90 | 516.60 | 520.65 | 1.5M |
| 2025-03-19 | 513.00 | 527.50 | 510.05 | 523.70 | 2.1M |
| 2025-03-18 | 493.10 | 513.00 | 491.00 | 510.35 | 2.0M |
| 2025-03-17 | 494.60 | 498.00 | 485.00 | 490.80 | 1.0M |
| 2025-03-13 | 496.75 | 505.90 | 483.50 | 490.55 | 1.3M |
| 2025-03-12 | 513.95 | 518.00 | 490.45 | 497.40 | 1.8M |
| 2025-03-11 | 476.60 | 516.00 | 461.45 | 512.80 | 3.4M |
| 2025-03-10 | 505.80 | 515.00 | 481.35 | 486.15 | 2.6M |
| 2025-03-07 | 464.20 | 508.85 | 461.35 | 501.20 | 4.5M |
| 2025-03-06 | 468.00 | 477.50 | 461.10 | 464.20 | 1.5M |
| 2025-03-05 | 451.05 | 472.00 | 451.05 | 463.30 | 1.6M |
| 2025-03-04 | 440.00 | 471.70 | 440.00 | 450.15 | 3.4M |
| 2025-03-03 | 467.25 | 472.20 | 418.75 | 450.30 | 4.4M |
| 2025-02-28 | 474.00 | 482.00 | 454.25 | 463.25 | 2.2M |
| 2025-02-27 | 509.80 | 514.70 | 475.60 | 482.90 | 1.7M |
| 2025-02-25 | 513.35 | 522.90 | 504.95 | 508.95 | 1.1M |
| 2025-02-24 | 508.85 | 521.65 | 493.45 | 514.40 | 1.4M |
| 2025-02-21 | 543.10 | 554.85 | 512.00 | 516.55 | 2.1M |
| 2025-02-20 | 538.80 | 547.80 | 525.05 | 543.00 | 1.6M |
| 2025-02-19 | 507.00 | 553.30 | 500.00 | 540.25 | 2.5M |
| 2025-02-18 | 529.85 | 536.90 | 493.00 | 510.60 | 3.8M |
| 2025-02-17 | 534.05 | 557.70 | 512.35 | 519.05 | 4.3M |
| 2025-02-14 | 597.75 | 601.00 | 543.00 | 555.45 | 1.9M |
| 2025-02-13 | 582.00 | 609.50 | 573.55 | 597.60 | 2.3M |
| 2025-02-12 | 583.75 | 587.55 | 551.55 | 579.95 | 3.5M |
| 2025-02-11 | 632.95 | 633.60 | 583.05 | 590.55 | 2.5M |
| 2025-02-10 | 623.00 | 639.00 | 610.45 | 632.95 | 3.1M |
| 2025-02-07 | 597.50 | 622.00 | 581.40 | 618.50 | 3.0M |
| 2025-02-06 | 587.95 | 619.20 | 583.20 | 596.20 | 3.6M |
| 2025-02-05 | 584.00 | 599.00 | 574.80 | 584.35 | 1.9M |
| 2025-02-04 | 605.20 | 613.85 | 568.75 | 571.55 | 2.0M |
| 2025-02-03 | 635.00 | 635.00 | 576.10 | 590.20 | 4.1M |
| 2025-02-01 | 604.70 | 645.00 | 601.00 | 638.40 | 3.0M |
| 2025-01-31 | 565.75 | 612.00 | 555.00 | 598.30 | 3.4M |
| 2025-01-30 | 600.00 | 622.00 | 551.05 | 561.40 | 6.7M |
| 2025-01-29 | 567.00 | 587.95 | 542.65 | 587.95 | 10.5M |
| 2025-01-28 | 604.40 | 652.70 | 534.50 | 534.50 | 12.1M |
| 2025-01-27 | 797.00 | 797.35 | 657.25 | 668.10 | 8.6M |
| 2025-01-24 | 851.40 | 855.95 | 803.35 | 810.00 | 1.2M |
| 2025-01-23 | 833.95 | 871.95 | 825.20 | 849.50 | 1.1M |
| 2025-01-22 | 865.00 | 865.95 | 818.65 | 836.60 | 1.9M |
| 2025-01-21 | 926.00 | 928.00 | 861.00 | 865.70 | 1.9M |
| 2025-01-20 | 907.00 | 924.50 | 888.20 | 919.60 | 1.4M |
| 2025-01-17 | 887.70 | 906.90 | 876.40 | 899.50 | 1.4M |
| 2025-01-16 | 896.90 | 912.40 | 882.80 | 887.20 | 1.9M |
| 2025-01-15 | 835.55 | 899.95 | 815.50 | 895.25 | 3.3M |
| 2025-01-14 | 830.00 | 844.90 | 807.00 | 829.90 | 1.5M |
| 2025-01-13 | 879.10 | 882.20 | 816.05 | 825.00 | 1.7M |
| 2025-01-10 | 898.80 | 920.00 | 871.65 | 885.15 | 2.5M |
| 2025-01-09 | 935.55 | 936.00 | 896.50 | 905.15 | 1.5M |
| 2025-01-08 | 890.00 | 947.90 | 885.00 | 935.55 | 6.5M |
| 2025-01-07 | 853.30 | 889.60 | 849.05 | 884.65 | 1.3M |
| 2025-01-06 | 879.10 | 880.25 | 851.00 | 856.15 | 1.1M |
| 2025-01-03 | 870.40 | 889.90 | 868.10 | 879.10 | 1.0M |
| 2025-01-02 | 858.50 | 892.90 | 852.15 | 869.40 | 2.1M |
| 2025-01-01 | 858.00 | 865.00 | 850.15 | 856.15 | 0.5M |