941.00
最終更新: 2025-09-26
| 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 | 957.00 | 964.00 | 937.00 | 941.00 | 5.7M |
| 2025-09-25 | 974.00 | 997.00 | 959.00 | 960.00 | 8.0M |
| 2025-09-24 | 997.00 | 1,000.00 | 950.00 | 994.00 | 10.8M |
| 2025-09-23 | 1,060.00 | 1,080.00 | 1,010.00 | 1,015.00 | 6.7M |
| 2025-09-22 | 1,045.00 | 1,055.00 | 1,010.00 | 1,015.00 | 5.2M |
| 2025-09-19 | 1,070.00 | 1,075.00 | 1,030.00 | 1,040.00 | 6.4M |
| 2025-09-18 | 1,015.00 | 1,065.00 | 1,000.00 | 1,055.00 | 8.0M |
| 2025-09-17 | 1,030.00 | 1,040.00 | 999.00 | 1,005.00 | 6.5M |
| 2025-09-16 | 1,060.00 | 1,070.00 | 1,030.00 | 1,040.00 | 7.2M |
| 2025-09-15 | 1,070.00 | 1,095.00 | 1,040.00 | 1,045.00 | 9.9M |
| 2025-09-12 | 1,060.00 | 1,075.00 | 1,035.00 | 1,050.00 | 12.4M |
| 2025-09-11 | 1,000.00 | 1,065.00 | 992.00 | 1,025.00 | 16.1M |
| 2025-09-10 | 972.00 | 995.00 | 968.00 | 979.00 | 10.8M |
| 2025-09-09 | 972.00 | 974.00 | 957.00 | 961.00 | 7.6M |
| 2025-09-08 | 959.00 | 981.00 | 950.00 | 964.00 | 9.2M |
| 2025-09-05 | 950.00 | 952.00 | 924.00 | 944.00 | 9.2M |
| 2025-09-04 | 942.00 | 952.00 | 916.00 | 935.00 | 6.7M |
| 2025-09-03 | 950.00 | 954.00 | 936.00 | 936.00 | 5.3M |
| 2025-09-02 | 964.00 | 976.00 | 942.00 | 949.00 | 7.5M |
| 2025-09-01 | 986.00 | 1,005.00 | 938.00 | 941.00 | 13.0M |
| 2025-08-29 | 1,025.00 | 1,030.00 | 1,010.00 | 1,010.00 | 5.9M |
| 2025-08-28 | 1,050.00 | 1,055.00 | 999.00 | 1,015.00 | 8.0M |
| 2025-08-27 | 1,035.00 | 1,055.00 | 1,020.00 | 1,050.00 | 4.6M |
| 2025-08-26 | 1,055.00 | 1,065.00 | 1,015.00 | 1,025.00 | 5.8M |
| 2025-08-25 | 1,080.00 | 1,090.00 | 1,055.00 | 1,060.00 | 4.7M |
| 2025-08-22 | 1,065.00 | 1,070.00 | 1,020.00 | 1,030.00 | 3.4M |
| 2025-08-21 | 1,030.00 | 1,060.00 | 1,020.00 | 1,050.00 | 6.3M |
| 2025-08-20 | 1,020.00 | 1,070.00 | 1,005.00 | 1,005.00 | 7.6M |
| 2025-08-19 | 1,145.00 | 1,150.00 | 1,070.00 | 1,070.00 | 7.1M |
| 2025-08-18 | 1,085.00 | 1,170.00 | 1,085.00 | 1,145.00 | 7.8M |
| 2025-08-15 | 1,070.00 | 1,095.00 | 1,065.00 | 1,070.00 | 3.7M |
| 2025-08-14 | 1,120.00 | 1,130.00 | 1,070.00 | 1,075.00 | 8.4M |
| 2025-08-13 | 1,120.00 | 1,140.00 | 1,090.00 | 1,120.00 | 6.4M |
| 2025-08-12 | 1,085.00 | 1,095.00 | 1,055.00 | 1,090.00 | 4.6M |
| 2025-08-11 | 1,070.00 | 1,080.00 | 1,030.00 | 1,080.00 | 6.2M |
| 2025-08-08 | 1,045.00 | 1,090.00 | 1,010.00 | 1,090.00 | 9.1M |
| 2025-08-07 | 1,030.00 | 1,040.00 | 1,005.00 | 1,025.00 | 4.7M |
| 2025-08-06 | 989.00 | 1,005.00 | 986.00 | 1,005.00 | 8.6M |
| 2025-08-05 | 975.00 | 995.00 | 972.00 | 977.00 | 10.0M |
| 2025-08-04 | 905.00 | 935.00 | 901.00 | 934.00 | 6.7M |
| 2025-08-01 | 901.00 | 925.00 | 894.00 | 919.00 | 8.2M |
| 2025-07-31 | 880.00 | 929.00 | 879.00 | 923.00 | 11.2M |
| 2025-07-30 | 884.00 | 890.00 | 855.00 | 872.00 | 5.8M |
| 2025-07-29 | 874.00 | 884.00 | 866.00 | 878.00 | 5.8M |
| 2025-07-28 | 859.00 | 873.00 | 856.00 | 873.00 | 4.9M |
| 2025-07-25 | 856.00 | 862.00 | 844.00 | 849.00 | 3.9M |
| 2025-07-24 | 848.00 | 862.00 | 840.00 | 856.00 | 5.3M |
| 2025-07-23 | 858.00 | 865.00 | 839.00 | 844.00 | 6.6M |
| 2025-07-22 | 875.00 | 881.00 | 844.00 | 852.00 | 7.1M |
| 2025-07-21 | 892.00 | 895.00 | 867.00 | 872.00 | 7.3M |
| 2025-07-18 | 855.00 | 895.00 | 853.00 | 891.00 | 10.0M |
| 2025-07-17 | 849.00 | 858.00 | 837.00 | 844.00 | 6.2M |
| 2025-07-16 | 869.00 | 878.00 | 842.00 | 848.00 | 8.9M |
| 2025-07-15 | 838.00 | 854.00 | 828.00 | 853.00 | 8.0M |
| 2025-07-14 | 827.00 | 838.00 | 824.00 | 829.00 | 4.9M |
| 2025-07-11 | 840.00 | 844.00 | 815.00 | 827.00 | 8.8M |
| 2025-07-10 | 822.00 | 848.00 | 820.00 | 845.00 | 10.9M |
| 2025-07-09 | 792.00 | 812.00 | 787.00 | 811.00 | 8.7M |
| 2025-07-08 | 770.00 | 795.00 | 761.00 | 795.00 | 8.3M |
| 2025-07-07 | 775.00 | 776.00 | 755.00 | 762.00 | 5.6M |
| 2025-07-04 | 798.00 | 800.00 | 775.00 | 777.00 | 9.1M |
| 2025-07-03 | 770.00 | 788.00 | 768.00 | 783.00 | 12.7M |
| 2025-07-02 | 753.00 | 778.00 | 753.00 | 759.00 | 9.7M |
| 2025-07-01 | 749.00 | 764.00 | 744.00 | 755.00 | 9.6M |
| 2025-06-30 | 737.00 | 745.00 | 732.00 | 743.00 | 3.9M |
| 2025-06-27 | 742.00 | 743.00 | 731.00 | 737.00 | 4.0M |
| 2025-06-26 | 752.00 | 752.00 | 725.00 | 738.00 | 5.8M |
| 2025-06-25 | 747.00 | 758.00 | 739.00 | 745.00 | 7.1M |
| 2025-06-24 | 742.00 | 750.00 | 733.00 | 737.00 | 5.9M |
| 2025-06-23 | 722.00 | 735.00 | 722.00 | 729.00 | 5.4M |
| 2025-06-20 | 740.00 | 740.00 | 713.00 | 734.00 | 9.2M |
| 2025-06-19 | 735.00 | 745.00 | 733.00 | 741.00 | 7.9M |
| 2025-06-18 | 760.00 | 766.00 | 722.00 | 730.00 | 12.3M |
| 2025-06-17 | 760.00 | 771.00 | 750.00 | 757.00 | 10.2M |
| 2025-06-16 | 749.00 | 765.00 | 746.00 | 750.00 | 8.3M |
| 2025-06-13 | 750.00 | 768.00 | 745.00 | 763.00 | 10.3M |
| 2025-06-12 | 723.00 | 775.00 | 718.00 | 759.00 | 19.4M |
| 2025-06-11 | 704.00 | 724.00 | 702.00 | 724.00 | 11.7M |
| 2025-06-10 | 687.00 | 703.00 | 686.00 | 701.00 | 9.5M |
| 2025-06-09 | 689.00 | 693.00 | 679.00 | 682.00 | 7.1M |
| 2025-06-06 | 677.00 | 685.00 | 666.00 | 681.00 | 9.7M |
| 2025-06-05 | 676.00 | 681.00 | 668.00 | 676.00 | 6.3M |
| 2025-06-04 | 681.00 | 691.00 | 674.00 | 681.00 | 17.0M |
| 2025-06-03 | 642.00 | 668.00 | 640.00 | 659.00 | 17.6M |
| 2025-06-02 | 615.00 | 629.00 | 608.00 | 629.00 | 7.1M |
| 2025-05-29 | 624.00 | 626.00 | 619.00 | 620.00 | 6.9M |
| 2025-05-28 | 625.00 | 625.00 | 609.00 | 614.00 | 6.4M |
| 2025-05-27 | 603.00 | 610.00 | 601.00 | 608.00 | 3.5M |
| 2025-05-26 | 604.00 | 610.00 | 596.00 | 603.00 | 4.8M |
| 2025-05-23 | 622.00 | 622.00 | 601.00 | 603.00 | 5.4M |
| 2025-05-22 | 611.00 | 619.00 | 609.00 | 615.00 | 4.7M |
| 2025-05-21 | 602.00 | 622.00 | 601.00 | 619.00 | 8.7M |
| 2025-05-20 | 607.00 | 608.00 | 597.00 | 598.00 | 5.4M |
| 2025-05-19 | 602.00 | 612.00 | 595.00 | 595.00 | 7.7M |
| 2025-05-16 | 608.00 | 610.00 | 601.00 | 601.00 | 4.9M |
| 2025-05-15 | 612.00 | 612.00 | 598.00 | 605.00 | 7.3M |
| 2025-05-14 | 616.00 | 617.00 | 602.00 | 609.00 | 16.2M |
| 2025-05-13 | 559.00 | 565.00 | 551.00 | 563.00 | 9.4M |
| 2025-05-12 | 535.00 | 541.00 | 533.00 | 541.00 | 4.4M |
| 2025-05-09 | 530.00 | 535.00 | 523.00 | 529.00 | 6.5M |
| 2025-05-08 | 525.00 | 530.00 | 515.00 | 526.00 | 7.7M |
| 2025-05-07 | 520.00 | 527.00 | 511.00 | 517.00 | 6.5M |
| 2025-05-06 | 498.00 | 516.00 | 495.00 | 513.00 | 6.7M |
| 2025-05-05 | 512.00 | 515.00 | 496.50 | 502.00 | 9.0M |
| 2025-05-02 | 482.00 | 509.00 | 481.00 | 507.00 | 11.7M |
| 2025-04-30 | 473.00 | 474.00 | 463.00 | 464.00 | 5.2M |
| 2025-04-29 | 478.00 | 479.00 | 471.50 | 477.00 | 5.0M |
| 2025-04-28 | 473.50 | 485.00 | 471.50 | 480.50 | 9.9M |
| 2025-04-25 | 465.00 | 485.00 | 461.00 | 471.00 | 14.1M |
| 2025-04-24 | 434.00 | 445.00 | 424.00 | 441.00 | 10.8M |
| 2025-04-23 | 417.50 | 429.50 | 414.00 | 428.00 | 7.9M |
| 2025-04-22 | 393.00 | 413.50 | 392.50 | 398.50 | 8.1M |
| 2025-04-21 | 411.00 | 416.00 | 400.00 | 403.00 | 5.3M |
| 2025-04-18 | 415.00 | 421.00 | 410.00 | 417.00 | 6.5M |
| 2025-04-17 | 409.50 | 421.00 | 401.00 | 418.50 | 9.4M |
| 2025-04-16 | 425.00 | 437.00 | 411.50 | 415.50 | 8.0M |
| 2025-04-15 | 424.50 | 437.50 | 421.00 | 435.00 | 7.8M |
| 2025-04-14 | 432.00 | 445.00 | 413.00 | 422.00 | 12.0M |
| 2025-04-11 | 365.50 | 411.50 | 347.00 | 411.50 | 16.4M |
| 2025-04-10 | 374.50 | 374.50 | 374.50 | 374.50 | 2.6M |
| 2025-04-09 | 346.00 | 357.50 | 340.50 | 340.50 | 10.1M |
| 2025-04-08 | 378.00 | 378.00 | 378.00 | 378.00 | 2.9M |
| 2025-04-07 | 419.50 | 419.50 | 419.50 | 419.50 | 0.3M |
| 2025-04-02 | 463.50 | 478.00 | 462.00 | 466.00 | 5.3M |
| 2025-04-01 | 454.00 | 462.00 | 451.00 | 458.50 | 6.9M |
| 2025-03-31 | 485.00 | 492.00 | 454.00 | 454.00 | 10.5M |
| 2025-03-28 | 517.00 | 523.00 | 504.00 | 504.00 | 6.5M |
| 2025-03-27 | 520.00 | 530.00 | 511.00 | 530.00 | 6.6M |
| 2025-03-26 | 527.00 | 534.00 | 522.00 | 532.00 | 3.8M |
| 2025-03-25 | 532.00 | 536.00 | 523.00 | 526.00 | 5.0M |
| 2025-03-24 | 539.00 | 540.00 | 516.00 | 520.00 | 8.0M |
| 2025-03-21 | 550.00 | 551.00 | 535.00 | 535.00 | 5.6M |
| 2025-03-20 | 540.00 | 558.00 | 537.00 | 551.00 | 7.3M |
| 2025-03-19 | 562.00 | 562.00 | 531.00 | 533.00 | 9.3M |
| 2025-03-18 | 569.00 | 573.00 | 561.00 | 564.00 | 4.3M |
| 2025-03-17 | 580.00 | 587.00 | 560.00 | 561.00 | 8.6M |
| 2025-03-14 | 573.00 | 579.00 | 563.00 | 576.00 | 9.8M |
| 2025-03-13 | 574.00 | 582.00 | 564.00 | 566.00 | 15.4M |
| 2025-03-12 | 567.00 | 578.00 | 555.00 | 556.00 | 8.6M |
| 2025-03-11 | 548.00 | 570.00 | 540.00 | 560.00 | 9.6M |
| 2025-03-10 | 570.00 | 576.00 | 561.00 | 564.00 | 6.7M |
| 2025-03-07 | 566.00 | 573.00 | 558.00 | 559.00 | 9.0M |
| 2025-03-06 | 570.00 | 582.00 | 562.00 | 576.00 | 11.3M |
| 2025-03-05 | 549.00 | 576.00 | 548.00 | 566.00 | 14.6M |
| 2025-03-04 | 506.00 | 537.00 | 500.00 | 534.00 | 7.6M |
| 2025-03-03 | 528.00 | 533.00 | 519.00 | 519.00 | 5.3M |
| 2025-02-27 | 553.00 | 567.00 | 536.00 | 537.00 | 10.1M |
| 2025-02-26 | 525.00 | 554.00 | 524.00 | 549.00 | 8.7M |
| 2025-02-25 | 528.00 | 539.00 | 523.00 | 528.00 | 6.4M |
| 2025-02-24 | 554.00 | 556.00 | 541.00 | 542.00 | 8.8M |
| 2025-02-21 | 564.00 | 569.00 | 558.00 | 568.00 | 3.2M |
| 2025-02-20 | 564.00 | 569.00 | 555.00 | 563.00 | 3.5M |
| 2025-02-19 | 581.00 | 583.00 | 564.00 | 564.00 | 6.6M |
| 2025-02-18 | 563.00 | 579.00 | 559.00 | 579.00 | 5.8M |
| 2025-02-17 | 565.00 | 574.00 | 558.00 | 562.00 | 6.1M |
| 2025-02-14 | 556.00 | 565.00 | 546.00 | 560.00 | 5.7M |
| 2025-02-13 | 557.00 | 563.00 | 549.00 | 556.00 | 7.0M |
| 2025-02-12 | 545.00 | 565.00 | 543.00 | 553.00 | 9.9M |
| 2025-02-11 | 543.00 | 552.00 | 541.00 | 545.00 | 7.6M |
| 2025-02-10 | 530.00 | 541.00 | 524.00 | 538.00 | 9.4M |
| 2025-02-07 | 543.00 | 549.00 | 531.00 | 549.00 | 6.7M |
| 2025-02-06 | 531.00 | 547.00 | 531.00 | 535.00 | 8.8M |
| 2025-02-05 | 524.00 | 543.00 | 519.00 | 526.00 | 12.5M |
| 2025-02-04 | 519.00 | 524.00 | 486.00 | 508.00 | 22.7M |
| 2025-02-03 | 522.00 | 522.00 | 522.00 | 522.00 | 3.6M |
| 2025-01-22 | 563.00 | 581.00 | 562.00 | 579.00 | 9.3M |
| 2025-01-21 | 565.00 | 565.00 | 550.00 | 552.00 | 6.7M |
| 2025-01-20 | 538.00 | 566.00 | 535.00 | 565.00 | 9.2M |
| 2025-01-17 | 526.00 | 539.00 | 508.00 | 530.00 | 10.1M |
| 2025-01-16 | 518.00 | 533.00 | 514.00 | 527.00 | 7.1M |
| 2025-01-15 | 516.00 | 522.00 | 500.00 | 502.00 | 7.7M |
| 2025-01-14 | 520.00 | 525.00 | 513.00 | 520.00 | 8.8M |
| 2025-01-13 | 547.00 | 551.00 | 515.00 | 516.00 | 10.8M |
| 2025-01-10 | 575.00 | 576.00 | 545.00 | 549.00 | 11.8M |
| 2025-01-09 | 616.00 | 618.00 | 572.00 | 574.00 | 13.5M |
| 2025-01-08 | 632.00 | 633.00 | 611.00 | 615.00 | 6.7M |
| 2025-01-07 | 636.00 | 642.00 | 634.00 | 637.00 | 4.2M |
| 2025-01-06 | 632.00 | 636.00 | 627.00 | 627.00 | 4.4M |
| 2025-01-03 | 620.00 | 626.00 | 611.00 | 624.00 | 3.7M |
| 2025-01-02 | 623.00 | 639.00 | 614.00 | 615.00 | 4.7M |