710.89
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 | 708.64 | 720.08 | 697.00 | 710.89 | 0.5M |
| 2025-09-30 | 716.04 | 724.88 | 700.25 | 717.64 | 0.6M |
| 2025-09-29 | 716.34 | 722.84 | 703.00 | 716.02 | 0.7M |
| 2025-09-26 | 718.00 | 722.00 | 697.46 | 708.84 | 0.4M |
| 2025-09-25 | 696.97 | 723.15 | 694.54 | 712.15 | 1.0M |
| 2025-09-24 | 789.29 | 789.29 | 697.80 | 698.02 | 1.1M |
| 2025-09-23 | 769.16 | 792.16 | 768.22 | 777.58 | 0.4M |
| 2025-09-22 | 766.33 | 778.94 | 761.55 | 775.92 | 0.4M |
| 2025-09-19 | 771.77 | 779.09 | 760.01 | 774.53 | 1.7M |
| 2025-09-18 | 756.35 | 772.00 | 753.00 | 766.47 | 0.4M |
| 2025-09-17 | 750.67 | 762.18 | 748.30 | 751.81 | 0.5M |
| 2025-09-16 | 760.79 | 766.63 | 750.65 | 750.67 | 0.5M |
| 2025-09-15 | 760.00 | 774.32 | 756.20 | 760.79 | 0.4M |
| 2025-09-12 | 756.66 | 765.44 | 754.46 | 756.13 | 0.3M |
| 2025-09-11 | 751.61 | 765.01 | 745.43 | 751.11 | 0.5M |
| 2025-09-10 | 736.66 | 750.96 | 734.26 | 747.55 | 0.5M |
| 2025-09-09 | 734.09 | 740.00 | 718.00 | 731.98 | 0.3M |
| 2025-09-08 | 736.37 | 750.00 | 733.88 | 740.61 | 0.6M |
| 2025-09-05 | 731.00 | 738.77 | 708.76 | 728.41 | 0.4M |
| 2025-09-04 | 725.78 | 731.19 | 719.00 | 730.16 | 0.4M |
| 2025-09-03 | 737.26 | 738.00 | 713.21 | 725.29 | 0.6M |
| 2025-09-02 | 733.81 | 748.83 | 726.00 | 743.59 | 0.5M |
| 2025-08-29 | 784.32 | 785.84 | 745.46 | 747.29 | 0.6M |
| 2025-08-28 | 772.83 | 794.29 | 771.50 | 781.90 | 0.6M |
| 2025-08-27 | 774.76 | 779.79 | 767.00 | 769.68 | 0.3M |
| 2025-08-26 | 764.20 | 775.00 | 761.05 | 769.02 | 0.4M |
| 2025-08-25 | 766.22 | 777.54 | 762.27 | 763.52 | 0.3M |
| 2025-08-22 | 764.37 | 784.14 | 757.50 | 766.24 | 0.4M |
| 2025-08-21 | 763.00 | 768.00 | 752.50 | 763.51 | 0.4M |
| 2025-08-20 | 754.17 | 763.71 | 740.50 | 760.89 | 0.4M |
| 2025-08-19 | 779.83 | 784.00 | 755.00 | 758.29 | 0.7M |
| 2025-08-18 | 755.18 | 792.64 | 753.77 | 791.62 | 0.8M |
| 2025-08-15 | 750.21 | 762.00 | 739.01 | 754.24 | 0.6M |
| 2025-08-14 | 764.26 | 764.26 | 745.00 | 749.83 | 0.5M |
| 2025-08-13 | 776.98 | 780.00 | 731.74 | 765.52 | 1.1M |
| 2025-08-12 | 819.64 | 824.66 | 767.51 | 768.57 | 1.0M |
| 2025-08-11 | 842.89 | 844.15 | 817.36 | 818.69 | 0.6M |
| 2025-08-08 | 872.47 | 878.62 | 835.70 | 842.50 | 0.7M |
| 2025-08-07 | 867.23 | 885.00 | 860.98 | 870.97 | 0.7M |
| 2025-08-06 | 859.76 | 879.22 | 843.02 | 863.65 | 0.8M |
| 2025-08-05 | 818.00 | 885.92 | 802.96 | 867.12 | 2.5M |
| 2025-08-04 | 751.04 | 755.00 | 736.95 | 744.88 | 0.8M |
| 2025-08-01 | 739.46 | 747.41 | 728.00 | 742.47 | 0.5M |
| 2025-07-31 | 752.62 | 762.05 | 747.24 | 755.49 | 0.5M |
| 2025-07-30 | 728.74 | 749.80 | 725.00 | 748.60 | 0.4M |
| 2025-07-29 | 742.19 | 742.19 | 725.79 | 728.74 | 0.4M |
| 2025-07-28 | 740.36 | 747.30 | 722.07 | 736.29 | 0.6M |
| 2025-07-25 | 711.39 | 742.23 | 709.82 | 735.01 | 0.7M |
| 2025-07-24 | 705.22 | 715.75 | 695.00 | 709.26 | 1.1M |
| 2025-07-23 | 725.80 | 728.95 | 694.72 | 705.22 | 1.1M |
| 2025-07-22 | 749.01 | 749.01 | 720.18 | 720.74 | 0.8M |
| 2025-07-21 | 755.92 | 758.25 | 741.91 | 751.55 | 0.4M |
| 2025-07-18 | 747.83 | 757.98 | 741.07 | 756.09 | 0.4M |
| 2025-07-17 | 744.80 | 753.25 | 739.79 | 745.86 | 0.3M |
| 2025-07-16 | 743.56 | 748.27 | 725.05 | 742.77 | 0.5M |
| 2025-07-15 | 752.74 | 753.57 | 740.16 | 745.87 | 0.4M |
| 2025-07-14 | 727.10 | 752.97 | 723.99 | 750.26 | 0.5M |
| 2025-07-11 | 740.33 | 753.02 | 723.00 | 729.62 | 1.1M |
| 2025-07-10 | 802.11 | 803.00 | 728.43 | 732.99 | 1.2M |
| 2025-07-09 | 794.30 | 809.99 | 785.00 | 805.86 | 0.3M |
| 2025-07-08 | 802.72 | 815.00 | 774.10 | 790.22 | 0.5M |
| 2025-07-07 | 796.02 | 804.44 | 790.00 | 802.16 | 0.5M |
| 2025-07-03 | 781.77 | 797.89 | 780.00 | 795.48 | 0.3M |
| 2025-07-02 | 774.68 | 782.98 | 756.72 | 774.55 | 0.6M |
| 2025-07-01 | 825.89 | 829.50 | 765.50 | 775.38 | 1.0M |
| 2025-06-30 | 818.75 | 830.21 | 816.86 | 827.94 | 0.5M |
| 2025-06-27 | 804.85 | 820.83 | 802.28 | 818.60 | 1.0M |
| 2025-06-26 | 791.81 | 805.48 | 791.81 | 803.95 | 0.5M |
| 2025-06-25 | 800.00 | 801.00 | 780.66 | 785.07 | 0.4M |
| 2025-06-24 | 785.00 | 799.66 | 758.24 | 794.25 | 0.7M |
| 2025-06-23 | 773.48 | 791.38 | 767.32 | 783.24 | 0.4M |
| 2025-06-20 | 780.28 | 781.00 | 767.08 | 777.32 | 1.2M |
| 2025-06-18 | 775.85 | 779.89 | 761.90 | 770.79 | 0.5M |
| 2025-06-17 | 776.39 | 782.75 | 770.20 | 777.54 | 0.4M |
| 2025-06-16 | 786.37 | 797.50 | 779.28 | 780.61 | 0.5M |
| 2025-06-13 | 771.81 | 786.78 | 767.60 | 780.63 | 0.4M |
| 2025-06-12 | 773.16 | 781.12 | 772.61 | 775.20 | 0.4M |
| 2025-06-11 | 764.67 | 782.79 | 746.90 | 778.36 | 0.5M |
| 2025-06-10 | 778.54 | 787.61 | 751.25 | 762.66 | 0.6M |
| 2025-06-09 | 795.83 | 806.64 | 775.86 | 783.80 | 0.5M |
| 2025-06-06 | 794.92 | 798.16 | 784.64 | 791.85 | 0.4M |
| 2025-06-05 | 780.53 | 793.24 | 773.99 | 788.36 | 0.7M |
| 2025-06-04 | 760.00 | 780.62 | 757.45 | 780.00 | 0.6M |
| 2025-06-03 | 761.00 | 766.26 | 750.00 | 759.07 | 0.5M |
| 2025-06-02 | 755.00 | 765.00 | 742.80 | 758.57 | 0.5M |
| 2025-05-30 | 731.01 | 751.99 | 729.14 | 750.36 | 1.1M |
| 2025-05-29 | 753.19 | 754.81 | 729.16 | 730.29 | 0.5M |
| 2025-05-28 | 748.81 | 755.05 | 743.63 | 751.00 | 0.5M |
| 2025-05-27 | 740.58 | 748.14 | 736.63 | 746.08 | 0.5M |
| 2025-05-23 | 717.98 | 735.43 | 714.00 | 731.37 | 0.4M |
| 2025-05-22 | 734.07 | 735.00 | 722.03 | 723.75 | 0.5M |
| 2025-05-21 | 738.00 | 748.80 | 730.01 | 735.38 | 0.6M |
| 2025-05-20 | 741.41 | 744.51 | 734.89 | 742.75 | 0.4M |
| 2025-05-19 | 721.99 | 742.34 | 721.05 | 742.32 | 0.4M |
| 2025-05-16 | 732.00 | 735.68 | 724.74 | 733.18 | 0.4M |
| 2025-05-15 | 725.50 | 732.22 | 722.00 | 728.39 | 0.6M |
| 2025-05-14 | 725.00 | 730.76 | 715.59 | 728.53 | 0.6M |
| 2025-05-13 | 695.00 | 732.17 | 694.71 | 724.77 | 0.9M |
| 2025-05-12 | 700.00 | 703.00 | 667.00 | 693.10 | 0.9M |
| 2025-05-09 | 684.01 | 697.39 | 677.61 | 684.59 | 0.6M |
| 2025-05-08 | 646.38 | 698.27 | 644.61 | 686.83 | 1.7M |
| 2025-05-07 | 602.01 | 607.60 | 594.52 | 601.82 | 0.9M |
| 2025-05-06 | 608.97 | 612.78 | 597.56 | 601.67 | 0.8M |
| 2025-05-05 | 624.99 | 631.16 | 620.99 | 621.40 | 0.4M |
| 2025-05-02 | 632.18 | 638.35 | 626.46 | 628.16 | 0.5M |
| 2025-05-01 | 617.96 | 627.73 | 613.02 | 621.10 | 0.5M |
| 2025-04-30 | 591.59 | 614.76 | 585.49 | 613.30 | 0.5M |
| 2025-04-29 | 603.57 | 612.03 | 598.81 | 611.13 | 0.4M |
| 2025-04-28 | 605.66 | 614.00 | 594.54 | 602.46 | 0.5M |
| 2025-04-25 | 590.72 | 603.98 | 590.72 | 603.78 | 0.6M |
| 2025-04-24 | 576.15 | 593.84 | 571.00 | 590.67 | 0.5M |
| 2025-04-23 | 576.40 | 594.46 | 574.20 | 576.90 | 0.5M |
| 2025-04-22 | 551.32 | 561.81 | 546.00 | 555.52 | 0.4M |
| 2025-04-21 | 550.00 | 556.63 | 531.22 | 541.93 | 0.5M |
| 2025-04-17 | 578.20 | 578.20 | 556.39 | 559.53 | 0.5M |
| 2025-04-16 | 572.01 | 581.11 | 564.68 | 571.85 | 0.4M |
| 2025-04-15 | 575.10 | 584.17 | 572.82 | 578.42 | 0.3M |
| 2025-04-14 | 578.00 | 590.00 | 571.72 | 574.83 | 0.7M |
| 2025-04-11 | 549.00 | 569.00 | 541.52 | 567.98 | 0.5M |
| 2025-04-10 | 543.85 | 564.36 | 534.22 | 551.25 | 0.7M |
| 2025-04-09 | 503.15 | 567.04 | 497.36 | 559.84 | 1.1M |
| 2025-04-08 | 522.71 | 536.84 | 497.99 | 504.03 | 0.9M |
| 2025-04-07 | 471.72 | 524.82 | 469.24 | 502.55 | 1.0M |
| 2025-04-04 | 511.26 | 520.00 | 486.10 | 497.13 | 1.0M |
| 2025-04-03 | 532.67 | 553.60 | 528.76 | 539.69 | 0.7M |
| 2025-04-02 | 530.69 | 560.30 | 530.69 | 558.42 | 0.7M |
| 2025-04-01 | 521.59 | 542.98 | 520.19 | 541.20 | 0.5M |
| 2025-03-31 | 522.67 | 528.83 | 507.03 | 525.95 | 0.8M |
| 2025-03-28 | 550.40 | 550.40 | 529.00 | 534.95 | 0.7M |
| 2025-03-27 | 554.78 | 557.00 | 540.00 | 550.65 | 0.4M |
| 2025-03-26 | 575.57 | 578.20 | 553.56 | 559.06 | 0.5M |
| 2025-03-25 | 569.21 | 579.68 | 566.97 | 577.18 | 0.4M |
| 2025-03-24 | 571.99 | 574.16 | 561.00 | 572.52 | 0.7M |
| 2025-03-21 | 550.63 | 562.28 | 544.34 | 560.00 | 0.8M |
| 2025-03-20 | 560.16 | 572.82 | 556.50 | 558.41 | 0.5M |
| 2025-03-19 | 545.34 | 571.40 | 542.65 | 568.11 | 0.6M |
| 2025-03-18 | 548.70 | 555.58 | 532.52 | 539.99 | 0.6M |
| 2025-03-17 | 552.72 | 563.70 | 549.58 | 554.82 | 0.7M |
| 2025-03-14 | 544.55 | 557.45 | 543.88 | 556.26 | 0.7M |
| 2025-03-13 | 558.81 | 569.95 | 530.22 | 534.56 | 0.8M |
| 2025-03-12 | 540.37 | 560.73 | 539.13 | 557.89 | 1.2M |
| 2025-03-11 | 518.26 | 539.18 | 509.00 | 526.64 | 1.0M |
| 2025-03-10 | 508.39 | 522.06 | 501.85 | 515.45 | 1.4M |
| 2025-03-07 | 500.00 | 527.94 | 500.00 | 526.40 | 1.3M |
| 2025-03-06 | 522.85 | 526.19 | 495.00 | 499.31 | 0.9M |
| 2025-03-05 | 529.75 | 538.98 | 521.08 | 534.96 | 0.9M |
| 2025-03-04 | 513.87 | 543.41 | 503.02 | 528.28 | 1.0M |
| 2025-03-03 | 532.84 | 541.75 | 520.67 | 525.75 | 0.9M |
| 2025-02-28 | 526.97 | 531.36 | 514.04 | 528.45 | 1.2M |
| 2025-02-27 | 575.00 | 578.87 | 521.70 | 525.44 | 1.5M |
| 2025-02-26 | 584.95 | 600.99 | 558.21 | 572.40 | 2.8M |
| 2025-02-25 | 498.91 | 502.24 | 480.18 | 496.65 | 1.4M |
| 2025-02-24 | 516.51 | 524.35 | 496.19 | 499.73 | 1.3M |
| 2025-02-21 | 551.66 | 551.66 | 510.53 | 513.22 | 1.5M |
| 2025-02-20 | 581.00 | 584.00 | 521.66 | 541.81 | 2.5M |
| 2025-02-19 | 700.00 | 705.10 | 592.76 | 593.42 | 2.3M |
| 2025-02-18 | 694.02 | 715.99 | 691.86 | 710.01 | 1.3M |
| 2025-02-14 | 662.57 | 686.17 | 648.85 | 683.41 | 0.7M |
| 2025-02-13 | 667.75 | 671.44 | 655.07 | 664.70 | 0.4M |
| 2025-02-12 | 656.49 | 668.57 | 652.26 | 665.08 | 0.5M |
| 2025-02-11 | 678.48 | 678.48 | 656.72 | 669.26 | 0.4M |
| 2025-02-10 | 684.32 | 686.08 | 672.00 | 677.85 | 0.4M |
| 2025-02-07 | 680.00 | 689.54 | 677.93 | 679.24 | 0.6M |
| 2025-02-06 | 680.99 | 684.36 | 661.00 | 677.40 | 0.6M |
| 2025-02-05 | 662.91 | 680.97 | 662.91 | 680.52 | 0.5M |
| 2025-02-04 | 657.14 | 674.00 | 652.58 | 662.91 | 0.5M |
| 2025-02-03 | 640.75 | 671.22 | 635.55 | 658.11 | 1.0M |
| 2025-01-31 | 655.44 | 671.06 | 649.76 | 652.18 | 0.6M |
| 2025-01-30 | 646.50 | 657.00 | 643.55 | 653.43 | 0.5M |
| 2025-01-29 | 640.00 | 644.86 | 632.14 | 639.97 | 0.4M |
| 2025-01-28 | 606.58 | 639.34 | 604.37 | 637.53 | 0.5M |
| 2025-01-27 | 597.79 | 608.01 | 587.14 | 604.68 | 0.5M |
| 2025-01-24 | 613.97 | 615.50 | 605.20 | 610.32 | 0.3M |
| 2025-01-23 | 609.59 | 614.60 | 602.81 | 613.38 | 0.4M |
| 2025-01-22 | 607.98 | 612.14 | 602.71 | 607.60 | 0.4M |
| 2025-01-21 | 603.12 | 609.50 | 592.59 | 605.58 | 0.5M |
| 2025-01-17 | 595.84 | 603.00 | 591.19 | 593.89 | 0.5M |
| 2025-01-16 | 585.00 | 592.22 | 581.80 | 585.84 | 0.5M |
| 2025-01-15 | 589.40 | 594.84 | 577.53 | 580.00 | 0.7M |
| 2025-01-14 | 571.90 | 584.23 | 569.95 | 579.80 | 0.5M |
| 2025-01-13 | 561.40 | 569.33 | 556.68 | 568.68 | 0.4M |
| 2025-01-10 | 572.00 | 574.83 | 562.71 | 570.00 | 0.5M |
| 2025-01-08 | 565.02 | 577.74 | 559.23 | 577.34 | 0.6M |
| 2025-01-07 | 570.72 | 573.50 | 554.76 | 562.03 | 0.9M |
| 2025-01-06 | 604.40 | 606.31 | 543.48 | 570.71 | 1.6M |
| 2025-01-03 | 595.36 | 608.95 | 594.18 | 601.06 | 0.4M |
| 2025-01-02 | 604.07 | 612.25 | 588.19 | 596.49 | 0.5M |