927.63
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 | 905.00 | 929.90 | 905.00 | 927.63 | 0.0M |
| 2025-10-02 | 906.00 | 925.80 | 900.00 | 904.98 | 0.0M |
| 2025-10-01 | 921.01 | 946.90 | 903.23 | 904.98 | 0.0M |
| 2025-09-30 | 935.00 | 955.00 | 916.00 | 940.00 | 0.0M |
| 2025-09-29 | 925.99 | 925.99 | 908.00 | 913.29 | 0.0M |
| 2025-09-26 | 934.90 | 934.90 | 912.00 | 913.29 | 0.0M |
| 2025-09-25 | 935.00 | 935.00 | 910.00 | 920.04 | 0.0M |
| 2025-09-24 | 902.10 | 948.99 | 902.10 | 934.90 | 0.0M |
| 2025-09-23 | 953.99 | 973.90 | 925.00 | 949.91 | 0.0M |
| 2025-09-22 | 970.05 | 974.00 | 925.80 | 954.10 | 0.0M |
| 2025-09-19 | 945.10 | 982.80 | 932.20 | 964.49 | 0.0M |
| 2025-09-18 | 963.90 | 964.00 | 942.00 | 959.68 | 0.0M |
| 2025-09-17 | 943.20 | 970.50 | 931.01 | 931.43 | 0.0M |
| 2025-09-16 | 940.01 | 969.70 | 940.01 | 959.99 | 0.0M |
| 2025-09-15 | 959.99 | 960.00 | 959.98 | 959.99 | 0.0M |
| 2025-09-12 | 950.02 | 975.00 | 949.00 | 965.00 | 0.0M |
| 2025-09-11 | 989.00 | 998.00 | 946.00 | 987.00 | 0.0M |
| 2025-09-10 | 940.00 | 994.00 | 923.00 | 945.74 | 0.0M |
| 2025-09-09 | 930.00 | 1,000.00 | 911.00 | 1,000.00 | 0.0M |
| 2025-09-08 | 932.00 | 969.00 | 925.10 | 955.90 | 0.0M |
| 2025-09-05 | 949.90 | 950.00 | 949.90 | 950.00 | 0.0M |
| 2025-09-04 | 973.95 | 973.95 | 948.99 | 949.80 | 0.0M |
| 2025-09-03 | 948.33 | 948.35 | 939.98 | 945.39 | 0.0M |
| 2025-09-02 | 974.70 | 974.70 | 920.00 | 941.65 | 0.0M |
| 2025-09-01 | 901.33 | 990.00 | 901.33 | 948.51 | 0.0M |
| 2025-08-28 | 930.00 | 945.00 | 926.00 | 936.27 | 0.0M |
| 2025-08-27 | 935.01 | 945.00 | 925.10 | 944.91 | 0.0M |
| 2025-08-26 | 929.05 | 959.89 | 929.00 | 955.54 | 0.0M |
| 2025-08-25 | 931.00 | 985.00 | 902.55 | 973.62 | 0.0M |
| 2025-08-22 | 968.90 | 968.90 | 921.00 | 959.54 | 0.0M |
| 2025-08-21 | 947.00 | 967.86 | 935.00 | 942.95 | 0.0M |
| 2025-08-20 | 1,039.00 | 1,039.00 | 925.00 | 946.54 | 0.0M |
| 2025-08-19 | 899.99 | 1,020.56 | 899.99 | 1,020.56 | 0.0M |
| 2025-08-18 | 939.98 | 939.98 | 825.26 | 927.78 | 0.0M |
| 2025-08-15 | 890.00 | 919.90 | 885.00 | 891.64 | 0.0M |
| 2025-08-13 | 914.00 | 914.00 | 910.00 | 910.00 | 0.0M |
| 2025-08-12 | 900.00 | 909.00 | 885.00 | 886.33 | 0.0M |
| 2025-08-11 | 893.90 | 905.00 | 860.01 | 887.00 | 0.0M |
| 2025-08-08 | 872.01 | 889.98 | 830.00 | 851.69 | 0.0M |
| 2025-08-07 | 919.79 | 919.79 | 852.00 | 889.90 | 0.0M |
| 2025-08-06 | 923.70 | 933.50 | 894.02 | 899.00 | 0.0M |
| 2025-08-05 | 918.00 | 979.00 | 881.00 | 899.98 | 0.0M |
| 2025-08-04 | 917.05 | 929.90 | 855.11 | 899.90 | 0.0M |
| 2025-08-01 | 880.01 | 900.00 | 830.00 | 898.33 | 0.0M |
| 2025-07-31 | 878.85 | 900.00 | 870.00 | 873.57 | 0.0M |
| 2025-07-30 | 860.00 | 894.98 | 860.00 | 878.85 | 0.0M |
| 2025-07-29 | 901.05 | 960.00 | 862.25 | 889.25 | 0.0M |
| 2025-07-28 | 907.80 | 935.00 | 861.00 | 896.18 | 0.0M |
| 2025-07-25 | 903.33 | 949.50 | 903.00 | 940.90 | 0.0M |
| 2025-07-24 | 903.02 | 940.00 | 903.02 | 936.58 | 0.0M |
| 2025-07-23 | 916.00 | 940.00 | 916.00 | 937.21 | 0.0M |
| 2025-07-22 | 940.00 | 959.99 | 938.00 | 953.93 | 0.0M |
| 2025-07-21 | 925.33 | 963.00 | 925.33 | 969.97 | 0.0M |
| 2025-07-18 | 977.00 | 977.00 | 946.00 | 969.97 | 0.0M |
| 2025-07-17 | 955.01 | 974.99 | 921.02 | 953.39 | 0.0M |
| 2025-07-16 | 989.00 | 990.00 | 942.00 | 969.87 | 0.0M |
| 2025-07-15 | 944.99 | 999.00 | 931.01 | 978.80 | 0.0M |
| 2025-07-14 | 988.70 | 988.70 | 927.00 | 942.32 | 0.0M |
| 2025-07-11 | 1,090.00 | 1,090.00 | 951.10 | 962.82 | 0.0M |
| 2025-07-10 | 900.15 | 1,011.74 | 900.15 | 1,011.74 | 0.0M |
| 2025-07-09 | 899.00 | 948.00 | 876.00 | 919.76 | 0.0M |
| 2025-07-08 | 946.00 | 969.97 | 870.00 | 881.27 | 0.0M |
| 2025-07-07 | 899.00 | 947.50 | 841.10 | 938.86 | 0.0M |
| 2025-07-04 | 960.00 | 960.00 | 840.00 | 887.69 | 0.0M |
| 2025-07-03 | 920.10 | 1,000.00 | 879.35 | 920.51 | 0.0M |
| 2025-07-02 | 1,100.00 | 1,194.18 | 977.06 | 977.06 | 0.0M |
| 2025-07-01 | 1,074.00 | 1,087.90 | 950.00 | 1,085.62 | 0.0M |
| 2025-06-30 | 899.09 | 989.00 | 899.00 | 989.00 | 0.0M |
| 2025-06-27 | 844.00 | 899.09 | 800.00 | 899.09 | 0.0M |
| 2025-06-26 | 799.99 | 799.99 | 799.99 | 817.35 | 0.0M |
| 2025-06-25 | 829.90 | 830.00 | 799.99 | 828.78 | 0.0M |
| 2025-06-23 | 815.00 | 845.00 | 815.00 | 770.41 | 0.0M |
| 2025-06-20 | 865.00 | 880.00 | 770.10 | 770.41 | 0.0M |
| 2025-06-19 | 799.99 | 800.00 | 799.99 | 800.00 | 0.0M |
| 2025-06-18 | 800.00 | 814.98 | 799.99 | 800.05 | 0.0M |
| 2025-06-17 | 800.03 | 800.03 | 800.02 | 800.02 | 0.0M |
| 2025-06-16 | 800.00 | 800.10 | 800.00 | 800.10 | 0.0M |
| 2025-06-13 | 800.00 | 800.00 | 800.00 | 799.86 | 0.0M |
| 2025-06-12 | 800.01 | 800.01 | 775.00 | 799.86 | 0.0M |
| 2025-06-11 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2025-06-10 | 800.00 | 800.00 | 799.00 | 800.00 | 0.0M |
| 2025-06-05 | 785.00 | 805.00 | 785.00 | 805.00 | 0.0M |
| 2025-06-04 | 807.00 | 807.00 | 785.20 | 800.00 | 0.0M |
| 2025-06-02 | 850.99 | 850.99 | 844.20 | 808.55 | 0.0M |
| 2025-05-30 | 807.00 | 849.44 | 806.00 | 808.55 | 0.0M |
| 2025-05-29 | 857.86 | 890.00 | 800.00 | 835.00 | 0.0M |
| 2025-05-27 | 880.00 | 882.00 | 775.01 | 854.17 | 0.0M |
| 2025-05-26 | 778.00 | 820.09 | 740.01 | 820.09 | 0.0M |
| 2025-05-23 | 739.90 | 788.99 | 739.90 | 745.54 | 0.0M |
| 2025-05-22 | 720.00 | 746.95 | 720.00 | 722.65 | 0.0M |
| 2025-05-21 | 750.01 | 750.01 | 665.00 | 704.59 | 0.0M |
| 2025-05-20 | 748.00 | 770.29 | 730.00 | 737.42 | 0.0M |
| 2025-05-19 | 770.00 | 770.01 | 686.00 | 700.26 | 0.0M |
| 2025-05-13 | 790.00 | 794.95 | 790.00 | 760.00 | 0.0M |
| 2025-05-08 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0M |
| 2025-05-05 | 760.27 | 760.27 | 760.21 | 760.21 | 0.0M |
| 2025-04-30 | 770.00 | 770.00 | 768.00 | 768.00 | 0.0M |
| 2025-04-29 | 789.98 | 790.00 | 789.98 | 780.10 | 0.0M |
| 2025-04-25 | 855.00 | 855.00 | 780.02 | 780.10 | 0.0M |
| 2025-04-22 | 804.98 | 804.98 | 804.98 | 804.98 | 0.0M |
| 2025-04-18 | 779.01 | 779.01 | 770.00 | 770.00 | 0.0M |
| 2025-04-16 | 780.01 | 780.01 | 780.00 | 769.70 | 0.0M |
| 2025-04-11 | 790.00 | 810.90 | 790.00 | 761.06 | 0.0M |
| 2025-04-08 | 762.01 | 775.99 | 750.00 | 761.06 | 0.0M |
| 2025-04-07 | 755.00 | 770.01 | 755.00 | 800.35 | 0.0M |
| 2025-04-03 | 800.00 | 800.35 | 800.00 | 800.35 | 0.0M |
| 2025-03-27 | 799.98 | 799.98 | 799.98 | 795.00 | 0.0M |
| 2025-03-21 | 793.00 | 793.00 | 793.00 | 795.00 | 0.0M |
| 2025-03-20 | 795.00 | 795.00 | 793.20 | 795.00 | 0.0M |
| 2025-03-19 | 795.00 | 795.00 | 795.00 | 795.00 | 0.0M |
| 2025-03-18 | 799.00 | 799.00 | 799.00 | 801.81 | 0.0M |
| 2025-03-10 | 809.00 | 809.00 | 794.00 | 801.81 | 0.0M |
| 2025-03-07 | 795.00 | 795.00 | 795.00 | 800.00 | 0.0M |
| 2025-03-06 | 795.01 | 797.99 | 795.01 | 800.00 | 0.0M |
| 2025-03-04 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2025-03-03 | 760.00 | 810.00 | 760.00 | 810.00 | 0.0M |
| 2025-02-28 | 807.00 | 820.00 | 765.00 | 802.22 | 0.0M |
| 2025-02-27 | 850.00 | 850.00 | 850.00 | 850.00 | 0.0M |
| 2025-02-24 | 850.00 | 850.00 | 850.00 | 850.00 | 0.0M |
| 2025-02-21 | 852.00 | 875.00 | 852.00 | 850.00 | 0.0M |
| 2025-02-17 | 850.00 | 850.00 | 800.01 | 850.00 | 0.0M |
| 2025-01-28 | 823.00 | 850.00 | 823.00 | 850.00 | 0.0M |
| 2025-01-24 | 846.00 | 846.00 | 846.00 | 850.00 | 0.0M |
| 2025-01-23 | 810.20 | 810.20 | 810.20 | 850.00 | 0.0M |
| 2025-01-22 | 854.99 | 854.99 | 854.99 | 850.00 | 0.0M |
| 2025-01-21 | 875.00 | 875.00 | 830.00 | 850.00 | 0.0M |
| 2025-01-20 | 875.00 | 875.00 | 810.11 | 850.00 | 0.0M |
| 2025-01-17 | 850.00 | 850.00 | 850.00 | 850.00 | 0.0M |
| 2025-01-16 | 850.00 | 850.00 | 850.00 | 850.00 | 0.0M |
| 2025-01-15 | 850.00 | 850.00 | 850.00 | 850.00 | 0.0M |
| 2025-01-14 | 874.99 | 874.99 | 874.99 | 850.00 | 0.0M |
| 2025-01-10 | 850.00 | 850.00 | 850.00 | 850.00 | 0.0M |
| 2025-01-06 | 850.00 | 850.00 | 850.00 | 850.35 | 0.0M |
| 2025-01-02 | 850.00 | 874.99 | 850.00 | 874.99 | 0.0M |