883.00
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 | 893.00 | 895.00 | 880.00 | 883.00 | 0.0M |
| 2025-09-25 | 897.00 | 902.00 | 886.00 | 887.00 | 0.0M |
| 2025-09-24 | 907.00 | 908.00 | 893.00 | 897.00 | 0.0M |
| 2025-09-22 | 868.00 | 918.00 | 868.00 | 899.00 | 0.1M |
| 2025-09-19 | 876.00 | 880.00 | 838.00 | 840.00 | 0.0M |
| 2025-09-18 | 929.00 | 929.00 | 884.00 | 891.00 | 0.0M |
| 2025-09-17 | 943.00 | 947.00 | 894.00 | 895.00 | 0.0M |
| 2025-09-16 | 906.00 | 954.00 | 904.00 | 953.00 | 0.2M |
| 2025-09-12 | 926.00 | 940.00 | 808.00 | 863.00 | 0.1M |
| 2025-09-11 | 945.00 | 950.00 | 933.00 | 941.00 | 0.0M |
| 2025-09-10 | 956.00 | 957.00 | 920.00 | 930.00 | 0.0M |
| 2025-09-09 | 958.00 | 964.00 | 955.00 | 960.00 | 0.0M |
| 2025-09-08 | 948.00 | 955.00 | 936.00 | 954.00 | 0.0M |
| 2025-09-05 | 919.00 | 945.00 | 919.00 | 945.00 | 0.0M |
| 2025-09-04 | 936.00 | 936.00 | 919.00 | 919.00 | 0.0M |
| 2025-09-03 | 928.00 | 939.00 | 924.00 | 936.00 | 0.0M |
| 2025-09-02 | 937.00 | 938.00 | 927.00 | 929.00 | 0.0M |
| 2025-09-01 | 922.00 | 930.00 | 920.00 | 928.00 | 0.0M |
| 2025-08-29 | 929.00 | 931.00 | 914.00 | 931.00 | 0.0M |
| 2025-08-28 | 912.00 | 927.00 | 900.00 | 927.00 | 0.0M |
| 2025-08-27 | 927.00 | 927.00 | 908.00 | 910.00 | 0.0M |
| 2025-08-26 | 934.00 | 934.00 | 906.00 | 924.00 | 0.0M |
| 2025-08-25 | 938.00 | 947.00 | 917.00 | 919.00 | 0.0M |
| 2025-08-22 | 916.00 | 938.00 | 912.00 | 912.00 | 0.0M |
| 2025-08-21 | 916.00 | 916.00 | 896.00 | 900.00 | 0.0M |
| 2025-08-20 | 870.00 | 919.00 | 865.00 | 912.00 | 0.1M |
| 2025-08-19 | 874.00 | 874.00 | 830.00 | 855.00 | 0.0M |
| 2025-08-18 | 817.00 | 870.00 | 817.00 | 863.00 | 0.0M |
| 2025-08-15 | 810.00 | 820.00 | 806.00 | 811.00 | 0.0M |
| 2025-08-14 | 810.00 | 825.00 | 809.00 | 810.00 | 0.0M |
| 2025-08-13 | 810.00 | 822.00 | 806.00 | 820.00 | 0.0M |
| 2025-08-12 | 829.00 | 836.00 | 809.00 | 809.00 | 0.0M |
| 2025-08-08 | 860.00 | 860.00 | 817.00 | 832.00 | 0.0M |
| 2025-08-07 | 834.00 | 846.00 | 820.00 | 845.00 | 0.0M |
| 2025-08-06 | 798.00 | 808.00 | 798.00 | 805.00 | 0.0M |
| 2025-08-05 | 795.00 | 800.00 | 788.00 | 798.00 | 0.0M |
| 2025-08-04 | 776.00 | 792.00 | 776.00 | 788.00 | 0.0M |
| 2025-08-01 | 793.00 | 810.00 | 791.00 | 792.00 | 0.0M |
| 2025-07-31 | 810.00 | 811.00 | 793.00 | 793.00 | 0.0M |
| 2025-07-30 | 792.00 | 816.00 | 790.00 | 810.00 | 0.0M |
| 2025-07-29 | 785.00 | 804.00 | 785.00 | 797.00 | 0.0M |
| 2025-07-28 | 781.00 | 793.00 | 781.00 | 786.00 | 0.0M |
| 2025-07-25 | 800.00 | 802.00 | 770.00 | 784.00 | 0.0M |
| 2025-07-24 | 797.00 | 801.00 | 780.00 | 800.00 | 0.0M |
| 2025-07-23 | 797.00 | 798.00 | 787.00 | 798.00 | 0.0M |
| 2025-07-22 | 806.00 | 813.00 | 786.00 | 797.00 | 0.0M |
| 2025-07-18 | 787.00 | 795.00 | 785.00 | 791.00 | 0.0M |
| 2025-07-17 | 785.00 | 800.00 | 785.00 | 793.00 | 0.0M |
| 2025-07-16 | 776.00 | 803.00 | 776.00 | 785.00 | 0.0M |
| 2025-07-15 | 790.00 | 801.00 | 785.00 | 786.00 | 0.0M |
| 2025-07-14 | 818.00 | 870.00 | 771.00 | 790.00 | 0.0M |
| 2025-07-11 | 799.00 | 819.00 | 795.00 | 812.00 | 0.0M |
| 2025-07-10 | 807.00 | 816.00 | 799.00 | 799.00 | 0.0M |
| 2025-07-09 | 825.00 | 825.00 | 807.00 | 816.00 | 0.0M |
| 2025-07-08 | 798.00 | 814.00 | 793.00 | 814.00 | 0.0M |
| 2025-07-07 | 805.00 | 805.00 | 796.00 | 796.00 | 0.0M |
| 2025-07-04 | 787.00 | 800.00 | 787.00 | 797.00 | 0.0M |
| 2025-07-03 | 803.00 | 803.00 | 780.00 | 787.00 | 0.0M |
| 2025-07-02 | 811.00 | 811.00 | 802.00 | 803.00 | 0.0M |
| 2025-07-01 | 841.00 | 841.00 | 821.00 | 821.00 | 0.0M |
| 2025-06-30 | 802.00 | 840.00 | 802.00 | 840.00 | 0.0M |
| 2025-06-27 | 825.00 | 829.00 | 802.00 | 803.00 | 0.0M |
| 2025-06-26 | 833.00 | 833.00 | 817.00 | 820.00 | 0.0M |
| 2025-06-25 | 833.00 | 833.00 | 815.00 | 820.00 | 0.0M |
| 2025-06-24 | 839.00 | 844.00 | 830.00 | 831.00 | 0.0M |
| 2025-06-23 | 806.00 | 843.00 | 803.00 | 825.00 | 0.0M |
| 2025-06-20 | 872.00 | 872.00 | 836.00 | 836.00 | 0.0M |
| 2025-06-19 | 860.00 | 880.00 | 802.00 | 879.00 | 0.1M |
| 2025-06-18 | 893.00 | 893.00 | 850.00 | 850.00 | 0.0M |
| 2025-06-17 | 928.00 | 928.00 | 850.00 | 893.00 | 0.2M |
| 2025-06-16 | 928.00 | 928.00 | 928.00 | 928.00 | 0.0M |
| 2025-06-13 | 728.00 | 788.00 | 726.00 | 778.00 | 0.0M |
| 2025-06-12 | 725.00 | 737.00 | 720.00 | 728.00 | 0.0M |
| 2025-06-11 | 700.00 | 720.00 | 700.00 | 720.00 | 0.0M |
| 2025-06-10 | 720.00 | 739.00 | 691.00 | 700.00 | 0.0M |
| 2025-06-09 | 706.00 | 720.00 | 696.00 | 720.00 | 0.0M |
| 2025-06-06 | 699.00 | 705.00 | 692.00 | 703.00 | 0.0M |
| 2025-06-05 | 691.00 | 706.00 | 688.00 | 694.00 | 0.0M |
| 2025-06-04 | 678.00 | 710.00 | 678.00 | 706.00 | 0.0M |
| 2025-06-03 | 674.00 | 684.00 | 670.00 | 683.00 | 0.0M |
| 2025-06-02 | 680.00 | 702.00 | 660.00 | 684.00 | 0.0M |
| 2025-05-30 | 680.00 | 735.00 | 656.00 | 664.00 | 0.1M |
| 2025-05-29 | 674.00 | 687.00 | 673.00 | 687.00 | 0.0M |
| 2025-05-28 | 654.00 | 674.00 | 654.00 | 670.00 | 0.0M |
| 2025-05-27 | 662.00 | 663.00 | 643.00 | 647.00 | 0.0M |
| 2025-05-26 | 669.00 | 669.00 | 660.00 | 661.00 | 0.0M |
| 2025-05-23 | 661.00 | 669.00 | 659.00 | 669.00 | 0.0M |
| 2025-05-22 | 674.00 | 674.00 | 663.00 | 663.00 | 0.0M |
| 2025-05-21 | 687.00 | 687.00 | 677.00 | 681.00 | 0.0M |
| 2025-05-20 | 688.00 | 688.00 | 683.00 | 685.00 | 0.0M |
| 2025-05-19 | 685.00 | 685.00 | 672.00 | 678.00 | 0.0M |
| 2025-05-16 | 650.00 | 675.00 | 650.00 | 675.00 | 0.0M |
| 2025-05-15 | 665.00 | 669.00 | 650.00 | 650.00 | 0.0M |
| 2025-05-14 | 679.00 | 679.00 | 666.00 | 666.00 | 0.0M |
| 2025-05-13 | 683.00 | 683.00 | 673.00 | 673.00 | 0.0M |
| 2025-05-12 | 638.00 | 686.00 | 638.00 | 683.00 | 0.0M |
| 2025-05-09 | 645.00 | 645.00 | 638.00 | 638.00 | 0.0M |
| 2025-05-08 | 636.00 | 636.00 | 635.00 | 635.00 | 0.0M |
| 2025-05-07 | 651.00 | 660.00 | 638.00 | 638.00 | 0.0M |
| 2025-05-02 | 638.00 | 660.00 | 629.00 | 631.00 | 0.0M |
| 2025-05-01 | 648.00 | 648.00 | 640.00 | 645.00 | 0.0M |
| 2025-04-30 | 640.00 | 648.00 | 640.00 | 648.00 | 0.0M |
| 2025-04-28 | 627.00 | 638.00 | 627.00 | 638.00 | 0.0M |
| 2025-04-25 | 615.00 | 624.00 | 615.00 | 624.00 | 0.0M |
| 2025-04-24 | 640.00 | 640.00 | 611.00 | 617.00 | 0.0M |
| 2025-04-23 | 628.00 | 639.00 | 625.00 | 639.00 | 0.0M |
| 2025-04-22 | 620.00 | 620.00 | 615.00 | 619.00 | 0.0M |
| 2025-04-21 | 643.00 | 643.00 | 620.00 | 620.00 | 0.0M |
| 2025-04-18 | 610.00 | 633.00 | 610.00 | 633.00 | 0.0M |
| 2025-04-17 | 605.00 | 616.00 | 605.00 | 607.00 | 0.0M |
| 2025-04-16 | 630.00 | 631.00 | 608.00 | 609.00 | 0.0M |
| 2025-04-15 | 623.00 | 631.00 | 621.00 | 629.00 | 0.0M |
| 2025-04-14 | 595.00 | 622.00 | 595.00 | 601.00 | 0.0M |
| 2025-04-11 | 575.00 | 585.00 | 570.00 | 585.00 | 0.0M |
| 2025-04-10 | 572.00 | 590.00 | 572.00 | 580.00 | 0.0M |
| 2025-04-09 | 584.00 | 584.00 | 550.00 | 551.00 | 0.0M |
| 2025-04-08 | 576.00 | 599.00 | 576.00 | 592.00 | 0.0M |
| 2025-04-07 | 550.00 | 590.00 | 550.00 | 569.00 | 0.0M |
| 2025-04-04 | 659.00 | 659.00 | 600.00 | 610.00 | 0.0M |
| 2025-04-03 | 660.00 | 680.00 | 660.00 | 675.00 | 0.0M |
| 2025-04-02 | 694.00 | 694.00 | 689.00 | 689.00 | 0.0M |
| 2025-04-01 | 691.00 | 709.00 | 690.00 | 709.00 | 0.0M |
| 2025-03-31 | 699.00 | 699.00 | 691.00 | 691.00 | 0.0M |
| 2025-03-28 | 695.00 | 712.00 | 695.00 | 709.00 | 0.0M |
| 2025-03-27 | 710.00 | 713.00 | 707.00 | 707.00 | 0.0M |
| 2025-03-26 | 720.00 | 720.00 | 713.00 | 718.00 | 0.0M |
| 2025-03-25 | 714.00 | 714.00 | 695.00 | 713.00 | 0.0M |
| 2025-03-24 | 720.00 | 720.00 | 700.00 | 706.00 | 0.0M |
| 2025-03-21 | 714.00 | 727.00 | 710.00 | 710.00 | 0.0M |
| 2025-03-19 | 720.00 | 725.00 | 713.00 | 721.00 | 0.0M |
| 2025-03-18 | 715.00 | 724.00 | 710.00 | 718.00 | 0.0M |
| 2025-03-17 | 710.00 | 728.00 | 705.00 | 715.00 | 0.0M |
| 2025-03-14 | 704.00 | 710.00 | 693.00 | 710.00 | 0.0M |
| 2025-03-13 | 694.00 | 704.00 | 693.00 | 704.00 | 0.0M |
| 2025-03-12 | 685.00 | 700.00 | 685.00 | 692.00 | 0.0M |
| 2025-03-11 | 688.00 | 688.00 | 688.00 | 688.00 | 0.0M |
| 2025-03-10 | 683.00 | 699.00 | 683.00 | 698.00 | 0.0M |
| 2025-03-07 | 687.00 | 694.00 | 680.00 | 692.00 | 0.0M |
| 2025-03-06 | 695.00 | 699.00 | 687.00 | 697.00 | 0.0M |
| 2025-03-05 | 695.00 | 695.00 | 690.00 | 695.00 | 0.0M |
| 2025-03-04 | 691.00 | 695.00 | 682.00 | 685.00 | 0.0M |
| 2025-03-03 | 688.00 | 710.00 | 688.00 | 699.00 | 0.0M |
| 2025-02-28 | 688.00 | 700.00 | 685.00 | 686.00 | 0.0M |
| 2025-02-27 | 689.00 | 700.00 | 681.00 | 689.00 | 0.0M |
| 2025-02-26 | 711.00 | 711.00 | 697.00 | 704.00 | 0.0M |
| 2025-02-25 | 698.00 | 708.00 | 690.00 | 705.00 | 0.0M |
| 2025-02-21 | 737.00 | 746.00 | 713.00 | 713.00 | 0.0M |
| 2025-02-20 | 743.00 | 755.00 | 737.00 | 737.00 | 0.0M |
| 2025-02-19 | 747.00 | 753.00 | 745.00 | 746.00 | 0.0M |
| 2025-02-18 | 747.00 | 758.00 | 747.00 | 747.00 | 0.0M |
| 2025-02-17 | 764.00 | 764.00 | 750.00 | 756.00 | 0.0M |
| 2025-02-14 | 770.00 | 773.00 | 763.00 | 765.00 | 0.0M |
| 2025-02-13 | 784.00 | 784.00 | 774.00 | 774.00 | 0.0M |
| 2025-02-12 | 781.00 | 786.00 | 774.00 | 780.00 | 0.0M |
| 2025-02-10 | 767.00 | 775.00 | 765.00 | 768.00 | 0.0M |
| 2025-02-07 | 785.00 | 785.00 | 767.00 | 767.00 | 0.0M |
| 2025-02-06 | 801.00 | 801.00 | 785.00 | 786.00 | 0.0M |
| 2025-02-05 | 799.00 | 800.00 | 781.00 | 800.00 | 0.0M |
| 2025-02-04 | 801.00 | 813.00 | 769.00 | 769.00 | 0.0M |
| 2025-02-03 | 772.00 | 800.00 | 763.00 | 800.00 | 0.0M |
| 2025-01-31 | 787.00 | 797.00 | 759.00 | 771.00 | 0.0M |
| 2025-01-30 | 800.00 | 877.00 | 774.00 | 802.00 | 0.1M |
| 2025-01-29 | 730.00 | 745.00 | 705.00 | 744.00 | 0.0M |
| 2025-01-28 | 709.00 | 725.00 | 706.00 | 725.00 | 0.0M |
| 2025-01-27 | 710.00 | 710.00 | 700.00 | 700.00 | 0.0M |
| 2025-01-24 | 687.00 | 708.00 | 687.00 | 700.00 | 0.0M |
| 2025-01-23 | 698.00 | 700.00 | 690.00 | 700.00 | 0.0M |
| 2025-01-22 | 710.00 | 710.00 | 689.00 | 704.00 | 0.0M |
| 2025-01-21 | 713.00 | 713.00 | 698.00 | 709.00 | 0.0M |
| 2025-01-20 | 678.00 | 699.00 | 678.00 | 699.00 | 0.0M |
| 2025-01-17 | 682.00 | 700.00 | 679.00 | 692.00 | 0.0M |
| 2025-01-16 | 701.00 | 710.00 | 682.00 | 682.00 | 0.0M |
| 2025-01-15 | 720.00 | 720.00 | 702.00 | 714.00 | 0.0M |
| 2025-01-14 | 711.00 | 718.00 | 700.00 | 718.00 | 0.0M |
| 2025-01-10 | 698.00 | 714.00 | 698.00 | 711.00 | 0.0M |
| 2025-01-09 | 698.00 | 715.00 | 696.00 | 704.00 | 0.0M |
| 2025-01-08 | 698.00 | 711.00 | 690.00 | 703.00 | 0.0M |
| 2025-01-07 | 708.00 | 710.00 | 678.00 | 698.00 | 0.0M |
| 2025-01-06 | 699.00 | 715.00 | 690.00 | 708.00 | 0.0M |