685.00
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 688.00 | 692.00 | 683.00 | 685.00 | 2.3M |
| 2025-10-02 | 681.00 | 688.00 | 680.00 | 684.00 | 2.1M |
| 2025-10-01 | 672.00 | 687.00 | 670.00 | 676.00 | 2.8M |
| 2025-09-30 | 672.00 | 682.00 | 668.00 | 671.00 | 4.3M |
| 2025-09-26 | 690.00 | 691.00 | 672.00 | 678.00 | 2.3M |
| 2025-09-25 | 684.00 | 691.00 | 678.00 | 690.00 | 2.5M |
| 2025-09-24 | 685.00 | 688.00 | 675.00 | 684.00 | 2.3M |
| 2025-09-23 | 689.00 | 693.00 | 682.00 | 684.00 | 2.5M |
| 2025-09-22 | 673.00 | 686.00 | 673.00 | 684.00 | 2.3M |
| 2025-09-19 | 681.00 | 684.00 | 668.00 | 668.00 | 4.7M |
| 2025-09-18 | 680.00 | 687.00 | 673.00 | 680.00 | 2.6M |
| 2025-09-17 | 685.00 | 685.00 | 671.00 | 673.00 | 2.9M |
| 2025-09-16 | 695.00 | 697.00 | 685.00 | 685.00 | 2.8M |
| 2025-09-15 | 707.00 | 710.00 | 692.00 | 692.00 | 2.6M |
| 2025-09-12 | 695.00 | 714.00 | 694.00 | 707.00 | 5.4M |
| 2025-09-11 | 682.00 | 709.00 | 680.00 | 691.00 | 7.7M |
| 2025-09-10 | 667.00 | 677.00 | 663.00 | 668.00 | 3.6M |
| 2025-09-09 | 653.00 | 665.00 | 648.00 | 661.00 | 3.8M |
| 2025-09-08 | 647.00 | 651.00 | 645.00 | 645.00 | 1.6M |
| 2025-09-05 | 640.00 | 647.00 | 638.00 | 645.00 | 1.8M |
| 2025-09-04 | 629.00 | 644.00 | 629.00 | 635.00 | 2.2M |
| 2025-09-03 | 619.00 | 633.00 | 619.00 | 625.00 | 1.8M |
| 2025-09-02 | 620.00 | 625.00 | 615.00 | 619.00 | 1.7M |
| 2025-09-01 | 630.00 | 631.00 | 616.00 | 619.00 | 2.1M |
| 2025-08-29 | 638.00 | 641.00 | 631.00 | 632.00 | 2.1M |
| 2025-08-28 | 635.00 | 639.00 | 634.00 | 634.00 | 1.7M |
| 2025-08-27 | 636.00 | 640.00 | 634.00 | 635.00 | 2.1M |
| 2025-08-26 | 631.00 | 638.00 | 630.00 | 638.00 | 2.1M |
| 2025-08-25 | 630.00 | 636.00 | 627.00 | 633.00 | 1.9M |
| 2025-08-22 | 628.00 | 629.00 | 621.00 | 621.00 | 2.2M |
| 2025-08-21 | 629.00 | 636.00 | 625.00 | 626.00 | 2.4M |
| 2025-08-20 | 634.00 | 636.00 | 625.00 | 625.00 | 4.2M |
| 2025-08-19 | 633.00 | 637.00 | 630.00 | 633.00 | 2.4M |
| 2025-08-18 | 631.00 | 636.00 | 629.00 | 633.00 | 2.3M |
| 2025-08-15 | 641.00 | 643.00 | 629.00 | 632.00 | 4.2M |
| 2025-08-14 | 640.00 | 645.00 | 629.00 | 641.00 | 5.0M |
| 2025-08-13 | 656.00 | 656.00 | 638.00 | 640.00 | 4.1M |
| 2025-08-12 | 667.00 | 669.00 | 653.00 | 653.00 | 3.1M |
| 2025-08-11 | 676.00 | 676.00 | 654.00 | 662.00 | 3.0M |
| 2025-08-08 | 686.00 | 690.00 | 676.00 | 680.00 | 2.7M |
| 2025-08-07 | 682.00 | 687.00 | 681.00 | 682.00 | 1.9M |
| 2025-08-06 | 678.00 | 685.00 | 674.00 | 680.00 | 2.9M |
| 2025-08-05 | 669.00 | 682.00 | 665.00 | 676.00 | 3.8M |
| 2025-08-04 | 660.00 | 665.00 | 654.00 | 665.00 | 2.3M |
| 2025-08-01 | 654.00 | 667.00 | 651.00 | 665.00 | 2.5M |
| 2025-07-31 | 651.00 | 665.00 | 650.00 | 662.00 | 3.0M |
| 2025-07-30 | 654.00 | 657.00 | 645.00 | 653.00 | 3.4M |
| 2025-07-29 | 660.00 | 660.00 | 646.00 | 651.00 | 3.8M |
| 2025-07-28 | 658.00 | 663.00 | 653.00 | 662.00 | 2.7M |
| 2025-07-25 | 647.00 | 655.00 | 643.00 | 655.00 | 3.9M |
| 2025-07-24 | 641.00 | 647.00 | 639.00 | 647.00 | 2.9M |
| 2025-07-23 | 628.00 | 638.00 | 628.00 | 638.00 | 3.0M |
| 2025-07-22 | 646.00 | 648.00 | 623.00 | 623.00 | 4.6M |
| 2025-07-21 | 643.00 | 648.00 | 640.00 | 640.00 | 3.5M |
| 2025-07-18 | 645.00 | 645.00 | 636.00 | 639.00 | 2.4M |
| 2025-07-17 | 642.00 | 648.00 | 638.00 | 640.00 | 4.3M |
| 2025-07-16 | 641.00 | 646.00 | 635.00 | 635.00 | 3.5M |
| 2025-07-15 | 631.00 | 640.00 | 630.00 | 640.00 | 2.4M |
| 2025-07-14 | 643.00 | 644.00 | 624.00 | 631.00 | 5.7M |
| 2025-07-11 | 643.00 | 645.00 | 641.00 | 642.00 | 2.7M |
| 2025-07-10 | 646.00 | 646.00 | 637.00 | 642.00 | 3.6M |
| 2025-07-09 | 634.00 | 641.00 | 632.00 | 641.00 | 2.9M |
| 2025-07-08 | 632.00 | 636.00 | 627.00 | 633.00 | 3.3M |
| 2025-07-07 | 624.00 | 634.00 | 624.00 | 633.00 | 3.2M |
| 2025-07-04 | 639.00 | 640.00 | 625.00 | 625.00 | 6.4M |
| 2025-07-03 | 658.00 | 664.00 | 637.00 | 639.00 | 10.3M |
| 2025-07-02 | 650.00 | 664.00 | 649.00 | 662.00 | 5.1M |
| 2025-07-01 | 648.00 | 652.00 | 643.00 | 650.00 | 5.8M |
| 2025-06-30 | 645.00 | 654.00 | 640.00 | 644.00 | 11.3M |
| 2025-06-27 | 644.00 | 648.00 | 636.00 | 640.00 | 7.0M |
| 2025-06-26 | 665.00 | 666.00 | 632.00 | 641.00 | 20.3M |
| 2025-06-25 | 710.00 | 720.00 | 699.00 | 700.00 | 17.5M |
| 2025-06-24 | 682.00 | 745.00 | 678.00 | 745.00 | 11.4M |
| 2025-06-23 | 672.00 | 684.00 | 668.00 | 678.00 | 5.7M |
| 2025-06-20 | 705.00 | 709.00 | 683.00 | 683.00 | 7.9M |
| 2025-06-19 | 707.00 | 711.00 | 699.00 | 705.00 | 3.1M |
| 2025-06-18 | 696.00 | 712.00 | 696.00 | 705.00 | 5.0M |
| 2025-06-17 | 688.00 | 700.00 | 684.00 | 700.00 | 4.8M |
| 2025-06-16 | 681.00 | 687.00 | 677.00 | 683.00 | 2.4M |
| 2025-06-13 | 674.00 | 685.00 | 674.00 | 684.00 | 3.8M |
| 2025-06-12 | 675.00 | 683.00 | 671.00 | 682.00 | 2.8M |
| 2025-06-11 | 665.00 | 675.00 | 664.00 | 675.00 | 3.7M |
| 2025-06-10 | 653.00 | 664.00 | 653.00 | 659.00 | 3.0M |
| 2025-06-09 | 645.00 | 652.00 | 644.00 | 646.00 | 2.3M |
| 2025-06-06 | 645.00 | 651.00 | 639.00 | 645.00 | 2.7M |
| 2025-06-05 | 635.00 | 642.00 | 629.00 | 642.00 | 3.0M |
| 2025-06-04 | 645.00 | 652.00 | 628.00 | 638.00 | 5.5M |
| 2025-06-03 | 627.00 | 638.00 | 626.00 | 638.00 | 4.2M |
| 2025-06-02 | 619.00 | 628.00 | 616.00 | 622.00 | 3.1M |
| 2025-05-29 | 625.00 | 630.00 | 614.00 | 625.00 | 7.5M |
| 2025-05-28 | 618.00 | 622.00 | 610.00 | 619.00 | 4.6M |
| 2025-05-27 | 623.00 | 627.00 | 608.00 | 608.00 | 4.9M |
| 2025-05-26 | 622.00 | 627.00 | 618.00 | 627.00 | 2.8M |
| 2025-05-23 | 632.00 | 632.00 | 622.00 | 622.00 | 1.8M |
| 2025-05-22 | 626.00 | 632.00 | 622.00 | 632.00 | 2.0M |
| 2025-05-21 | 633.00 | 635.00 | 625.00 | 628.00 | 2.7M |
| 2025-05-20 | 629.00 | 637.00 | 626.00 | 632.00 | 3.0M |
| 2025-05-19 | 631.00 | 636.00 | 621.00 | 621.00 | 3.0M |
| 2025-05-16 | 628.00 | 638.00 | 622.00 | 634.00 | 3.5M |
| 2025-05-15 | 622.00 | 628.00 | 618.00 | 628.00 | 3.0M |
| 2025-05-14 | 615.00 | 635.00 | 610.00 | 622.00 | 6.3M |
| 2025-05-13 | 610.00 | 613.00 | 602.00 | 608.00 | 3.2M |
| 2025-05-12 | 605.00 | 614.00 | 603.00 | 603.00 | 2.2M |
| 2025-05-09 | 594.00 | 602.00 | 591.00 | 602.00 | 2.2M |
| 2025-05-08 | 596.00 | 598.00 | 592.00 | 594.00 | 1.8M |
| 2025-05-07 | 590.00 | 600.00 | 587.00 | 594.00 | 2.4M |
| 2025-05-06 | 573.00 | 592.00 | 572.00 | 587.00 | 3.1M |
| 2025-05-05 | 591.00 | 592.00 | 559.00 | 575.00 | 4.7M |
| 2025-05-02 | 587.00 | 590.00 | 584.00 | 590.00 | 1.9M |
| 2025-04-30 | 584.00 | 587.00 | 576.00 | 580.00 | 2.2M |
| 2025-04-29 | 583.00 | 587.00 | 580.00 | 586.00 | 2.2M |
| 2025-04-28 | 586.00 | 590.00 | 581.00 | 583.00 | 3.4M |
| 2025-04-25 | 555.00 | 597.00 | 555.00 | 591.00 | 7.4M |
| 2025-04-24 | 534.00 | 546.00 | 528.00 | 544.00 | 3.4M |
| 2025-04-23 | 527.00 | 544.00 | 527.00 | 543.00 | 3.8M |
| 2025-04-22 | 521.00 | 528.00 | 509.00 | 512.00 | 5.0M |
| 2025-04-21 | 539.00 | 544.00 | 531.00 | 531.00 | 2.9M |
| 2025-04-18 | 546.00 | 551.00 | 542.00 | 543.00 | 3.4M |
| 2025-04-17 | 546.00 | 549.00 | 537.00 | 543.00 | 4.4M |
| 2025-04-16 | 557.00 | 566.00 | 551.00 | 553.00 | 4.5M |
| 2025-04-15 | 541.00 | 572.00 | 535.00 | 563.00 | 5.4M |
| 2025-04-14 | 526.00 | 555.00 | 526.00 | 542.00 | 7.6M |
| 2025-04-11 | 473.00 | 512.00 | 467.50 | 512.00 | 10.2M |
| 2025-04-10 | 485.00 | 485.00 | 485.00 | 485.00 | 2.9M |
| 2025-04-09 | 451.00 | 476.00 | 441.00 | 441.00 | 12.9M |
| 2025-04-08 | 490.00 | 490.00 | 490.00 | 490.00 | 4.1M |
| 2025-04-07 | 544.00 | 544.00 | 544.00 | 544.00 | 0.8M |
| 2025-04-02 | 608.00 | 611.00 | 604.00 | 604.00 | 3.7M |
| 2025-04-01 | 613.00 | 616.00 | 604.00 | 613.00 | 3.7M |
| 2025-03-31 | 629.00 | 635.00 | 609.00 | 609.00 | 6.2M |
| 2025-03-28 | 635.00 | 645.00 | 634.00 | 642.00 | 3.1M |
| 2025-03-27 | 633.00 | 644.00 | 628.00 | 640.00 | 4.7M |
| 2025-03-26 | 660.00 | 662.00 | 643.00 | 645.00 | 6.3M |
| 2025-03-25 | 637.00 | 641.00 | 625.00 | 631.00 | 4.6M |
| 2025-03-24 | 655.00 | 655.00 | 631.00 | 631.00 | 3.3M |
| 2025-03-21 | 650.00 | 654.00 | 643.00 | 650.00 | 5.6M |
| 2025-03-20 | 650.00 | 660.00 | 646.00 | 650.00 | 4.8M |
| 2025-03-19 | 650.00 | 655.00 | 644.00 | 645.00 | 4.4M |
| 2025-03-18 | 630.00 | 656.00 | 630.00 | 656.00 | 8.7M |
| 2025-03-17 | 613.00 | 626.00 | 610.00 | 624.00 | 4.5M |
| 2025-03-14 | 614.00 | 614.00 | 605.00 | 608.00 | 3.9M |
| 2025-03-13 | 611.00 | 627.00 | 607.00 | 608.00 | 7.8M |
| 2025-03-12 | 600.00 | 621.00 | 595.00 | 600.00 | 20.3M |
| 2025-03-11 | 644.00 | 661.00 | 639.00 | 654.00 | 3.5M |
| 2025-03-10 | 658.00 | 664.00 | 651.00 | 654.00 | 3.2M |
| 2025-03-07 | 670.00 | 675.00 | 659.00 | 659.00 | 2.6M |
| 2025-03-06 | 676.00 | 684.00 | 674.00 | 674.00 | 1.7M |
| 2025-03-05 | 672.00 | 682.00 | 671.00 | 678.00 | 2.1M |
| 2025-03-04 | 661.00 | 673.00 | 657.00 | 670.00 | 3.4M |
| 2025-03-03 | 670.00 | 683.00 | 666.00 | 669.00 | 3.4M |
| 2025-02-27 | 697.00 | 697.00 | 677.00 | 682.00 | 4.7M |
| 2025-02-26 | 690.00 | 700.00 | 685.00 | 698.00 | 3.1M |
| 2025-02-25 | 693.00 | 704.00 | 685.00 | 691.00 | 3.3M |
| 2025-02-24 | 707.00 | 715.00 | 696.00 | 698.00 | 2.0M |
| 2025-02-21 | 697.00 | 713.00 | 696.00 | 709.00 | 3.8M |
| 2025-02-20 | 689.00 | 704.00 | 689.00 | 693.00 | 3.1M |
| 2025-02-19 | 700.00 | 702.00 | 688.00 | 691.00 | 3.3M |
| 2025-02-18 | 685.00 | 702.00 | 682.00 | 698.00 | 3.9M |
| 2025-02-17 | 675.00 | 683.00 | 675.00 | 681.00 | 1.7M |
| 2025-02-14 | 677.00 | 682.00 | 671.00 | 678.00 | 2.2M |
| 2025-02-13 | 680.00 | 685.00 | 674.00 | 679.00 | 1.8M |
| 2025-02-12 | 672.00 | 684.00 | 668.00 | 675.00 | 3.3M |
| 2025-02-11 | 662.00 | 669.00 | 658.00 | 665.00 | 2.4M |
| 2025-02-10 | 660.00 | 675.00 | 659.00 | 669.00 | 3.3M |
| 2025-02-07 | 649.00 | 665.00 | 649.00 | 665.00 | 3.7M |
| 2025-02-06 | 660.00 | 661.00 | 645.00 | 652.00 | 3.1M |
| 2025-02-05 | 645.00 | 661.00 | 643.00 | 657.00 | 4.9M |
| 2025-02-04 | 644.00 | 661.00 | 644.00 | 647.00 | 6.3M |
| 2025-02-03 | 600.00 | 655.00 | 598.00 | 649.00 | 11.6M |
| 2025-01-22 | 602.00 | 613.00 | 602.00 | 607.00 | 2.3M |
| 2025-01-21 | 613.00 | 613.00 | 598.00 | 599.00 | 2.8M |
| 2025-01-20 | 602.00 | 613.00 | 601.00 | 610.00 | 2.0M |
| 2025-01-17 | 601.00 | 605.00 | 596.00 | 600.00 | 1.7M |
| 2025-01-16 | 600.00 | 607.00 | 598.00 | 600.00 | 2.3M |
| 2025-01-15 | 606.00 | 610.00 | 591.00 | 591.00 | 3.9M |
| 2025-01-14 | 608.00 | 611.00 | 605.00 | 608.00 | 3.0M |
| 2025-01-13 | 626.00 | 626.00 | 605.00 | 609.00 | 4.3M |
| 2025-01-10 | 630.00 | 632.00 | 623.00 | 626.00 | 2.9M |
| 2025-01-09 | 645.00 | 648.00 | 633.00 | 633.00 | 2.7M |
| 2025-01-08 | 647.00 | 660.00 | 642.00 | 646.00 | 4.5M |
| 2025-01-07 | 631.00 | 648.00 | 628.00 | 648.00 | 5.2M |
| 2025-01-06 | 630.00 | 632.00 | 618.00 | 629.00 | 3.5M |
| 2025-01-03 | 613.00 | 628.00 | 613.00 | 623.00 | 4.5M |
| 2025-01-02 | 616.00 | 635.00 | 602.00 | 605.00 | 4.5M |