1,005.00
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 | 810.00 | 1,005.00 | 805.00 | 1,005.00 | 299.1M |
| 2025-10-02 | 735.00 | 805.00 | 735.00 | 805.00 | 54.8M |
| 2025-10-01 | 735.00 | 735.00 | 735.00 | 735.00 | 11.3M |
| 2025-09-30 | 670.00 | 670.00 | 670.00 | 670.00 | 15.3M |
| 2025-09-29 | 610.00 | 610.00 | 610.00 | 610.00 | 76.2M |
| 2025-09-26 | 555.00 | 555.00 | 555.00 | 555.00 | 84.7M |
| 2025-09-25 | 680.00 | 680.00 | 615.00 | 615.00 | 81.6M |
| 2025-09-24 | 620.00 | 680.00 | 620.00 | 680.00 | 61.6M |
| 2025-09-11 | 520.00 | 620.00 | 520.00 | 620.00 | 0.0M |
| 2025-09-10 | 384.00 | 496.00 | 364.00 | 496.00 | 521.1M |
| 2025-09-09 | 500.00 | 555.00 | 386.00 | 398.00 | 698.6M |
| 2025-09-08 | 420.00 | 452.00 | 370.00 | 452.00 | 455.3M |
| 2025-09-04 | 362.00 | 362.00 | 362.00 | 362.00 | 18.5M |
| 2025-09-03 | 290.00 | 290.00 | 290.00 | 290.00 | 16.9M |
| 2025-09-02 | 232.00 | 232.00 | 232.00 | 232.00 | 7.4M |
| 2025-09-01 | 212.00 | 212.00 | 212.00 | 212.00 | 7.4M |
| 2025-08-29 | 194.00 | 194.00 | 194.00 | 194.00 | 23.3M |
| 2025-08-28 | 177.00 | 177.00 | 177.00 | 177.00 | 2.8M |
| 2025-08-27 | 161.00 | 161.00 | 161.00 | 161.00 | 4.9M |
| 2025-08-26 | 147.00 | 147.00 | 147.00 | 147.00 | 4.5M |
| 2025-08-25 | 134.00 | 134.00 | 134.00 | 134.00 | 12.0M |
| 2025-08-08 | 115.00 | 122.00 | 115.00 | 122.00 | 43.9M |
| 2025-08-07 | 108.00 | 111.00 | 108.00 | 111.00 | 28.7M |
| 2025-08-06 | 92.00 | 101.00 | 85.00 | 101.00 | 22.2M |
| 2025-08-05 | 112.00 | 112.00 | 92.00 | 92.00 | 41.9M |
| 2025-08-04 | 102.00 | 102.00 | 102.00 | 102.00 | 36.4M |
| 2025-08-01 | 93.00 | 93.00 | 93.00 | 93.00 | 13.3M |
| 2025-07-31 | 85.00 | 85.00 | 85.00 | 85.00 | 5.9M |
| 2025-07-30 | 75.00 | 78.00 | 75.00 | 78.00 | 17.9M |
| 2025-07-29 | 69.00 | 71.00 | 69.00 | 71.00 | 15.8M |
| 2025-07-28 | 71.00 | 71.00 | 70.00 | 70.00 | 14.8M |
| 2025-07-25 | 63.00 | 70.00 | 63.00 | 70.00 | 8.5M |
| 2025-07-24 | 67.00 | 68.00 | 67.00 | 67.00 | 2.6M |
| 2025-07-23 | 66.00 | 68.00 | 66.00 | 67.00 | 3.4M |
| 2025-07-22 | 70.00 | 70.00 | 68.00 | 68.00 | 4.3M |
| 2025-07-21 | 70.00 | 70.00 | 68.00 | 70.00 | 6.6M |
| 2025-07-18 | 70.00 | 70.00 | 69.00 | 70.00 | 4.2M |
| 2025-07-17 | 66.00 | 72.00 | 66.00 | 71.00 | 12.1M |
| 2025-07-16 | 65.00 | 67.00 | 65.00 | 66.00 | 4.3M |
| 2025-07-15 | 68.00 | 68.00 | 66.00 | 66.00 | 5.8M |
| 2025-07-14 | 71.00 | 71.00 | 68.00 | 68.00 | 11.5M |
| 2025-07-11 | 69.00 | 69.00 | 69.00 | 69.00 | 5.3M |
| 2025-07-10 | 64.00 | 68.00 | 64.00 | 68.00 | 9.7M |
| 2025-07-09 | 64.00 | 64.00 | 63.00 | 64.00 | 7.1M |
| 2025-07-08 | 67.00 | 67.00 | 62.00 | 66.00 | 23.7M |
| 2025-07-07 | 68.00 | 68.00 | 68.00 | 68.00 | 2.1M |
| 2025-07-04 | 64.00 | 69.00 | 64.00 | 69.00 | 6.9M |
| 2025-07-03 | 66.00 | 66.00 | 62.00 | 64.00 | 10.9M |
| 2025-07-02 | 74.00 | 74.00 | 62.00 | 62.00 | 17.9M |
| 2025-07-01 | 68.00 | 68.00 | 68.00 | 68.00 | 6.6M |
| 2025-06-30 | 62.00 | 62.00 | 62.00 | 62.00 | 11.6M |
| 2025-06-26 | 63.00 | 63.00 | 57.00 | 57.00 | 39.0M |
| 2025-06-25 | 63.00 | 69.00 | 63.00 | 63.00 | 91.1M |
| 2025-06-24 | 69.00 | 69.00 | 69.00 | 69.00 | 3.8M |
| 2025-06-23 | 76.00 | 76.00 | 76.00 | 76.00 | 3.5M |
| 2025-06-20 | 84.00 | 84.00 | 84.00 | 84.00 | 15.7M |
| 2025-06-19 | 93.00 | 93.00 | 93.00 | 93.00 | 38.3M |
| 2025-06-17 | 103.00 | 103.00 | 103.00 | 103.00 | 64.5M |
| 2025-06-16 | 94.00 | 94.00 | 94.00 | 94.00 | 11.4M |
| 2025-06-13 | 86.00 | 86.00 | 86.00 | 86.00 | 13.5M |
| 2025-06-12 | 79.00 | 79.00 | 79.00 | 79.00 | 17.3M |
| 2025-06-11 | 72.00 | 72.00 | 72.00 | 72.00 | 11.4M |
| 2025-06-10 | 66.00 | 66.00 | 66.00 | 66.00 | 18.1M |
| 2025-06-05 | 60.00 | 60.00 | 60.00 | 60.00 | 36.2M |
| 2025-06-04 | 55.00 | 55.00 | 55.00 | 55.00 | 13.1M |
| 2025-06-03 | 50.00 | 50.00 | 50.00 | 50.00 | 5.3M |
| 2025-06-02 | 46.00 | 46.00 | 46.00 | 46.00 | 10.3M |
| 2025-05-28 | 42.00 | 42.00 | 42.00 | 42.00 | 15.6M |
| 2025-05-27 | 39.00 | 39.00 | 39.00 | 39.00 | 4.5M |
| 2025-05-26 | 36.00 | 36.00 | 36.00 | 36.00 | 3.6M |
| 2025-05-23 | 30.00 | 33.00 | 30.00 | 33.00 | 3.7M |
| 2025-05-22 | 30.00 | 30.00 | 30.00 | 30.00 | 1.9M |
| 2025-05-21 | 30.00 | 30.00 | 29.00 | 29.00 | 1.8M |
| 2025-05-20 | 29.00 | 29.00 | 29.00 | 29.00 | 3.9M |
| 2025-05-19 | 29.00 | 29.00 | 29.00 | 29.00 | 1.7M |
| 2025-05-16 | 27.00 | 28.00 | 27.00 | 28.00 | 1.6M |
| 2025-05-15 | 27.00 | 27.00 | 27.00 | 27.00 | 1.8M |
| 2025-05-14 | 27.00 | 27.00 | 27.00 | 27.00 | 0.9M |
| 2025-05-09 | 28.00 | 28.00 | 28.00 | 28.00 | 0.7M |
| 2025-05-08 | 27.00 | 28.00 | 27.00 | 28.00 | 0.9M |
| 2025-05-07 | 27.00 | 27.00 | 27.00 | 27.00 | 0.8M |
| 2025-05-06 | 28.00 | 28.00 | 27.00 | 27.00 | 3.0M |
| 2025-05-05 | 27.00 | 28.00 | 27.00 | 28.00 | 2.3M |
| 2025-05-02 | 26.00 | 26.00 | 26.00 | 26.00 | 2.7M |
| 2025-04-30 | 27.00 | 27.00 | 26.00 | 26.00 | 2.7M |
| 2025-04-29 | 26.00 | 27.00 | 26.00 | 27.00 | 1.4M |
| 2025-04-28 | 26.00 | 26.00 | 25.00 | 26.00 | 0.2M |
| 2025-04-25 | 26.00 | 26.00 | 26.00 | 26.00 | 0.4M |
| 2025-04-24 | 26.00 | 26.00 | 26.00 | 26.00 | 0.3M |
| 2025-04-23 | 26.00 | 26.00 | 25.00 | 26.00 | 0.9M |
| 2025-04-22 | 26.00 | 27.00 | 26.00 | 27.00 | 1.8M |
| 2025-04-21 | 28.00 | 28.00 | 27.00 | 27.00 | 2.6M |
| 2025-04-17 | 24.00 | 26.00 | 24.00 | 26.00 | 0.6M |
| 2025-04-16 | 23.00 | 24.00 | 23.00 | 24.00 | 3.6M |
| 2025-04-15 | 23.00 | 24.00 | 23.00 | 24.00 | 1.3M |
| 2025-04-14 | 23.00 | 24.00 | 23.00 | 23.00 | 0.5M |
| 2025-04-11 | 24.00 | 24.00 | 24.00 | 24.00 | 0.5M |
| 2025-04-10 | 22.00 | 23.00 | 22.00 | 23.00 | 0.9M |
| 2025-04-09 | 22.00 | 22.00 | 22.00 | 22.00 | 3.1M |
| 2025-04-08 | 24.00 | 24.00 | 24.00 | 24.00 | 0.6M |
| 2025-03-27 | 26.00 | 26.00 | 26.00 | 26.00 | 0.3M |
| 2025-03-26 | 25.00 | 26.00 | 25.00 | 26.00 | 0.4M |
| 2025-03-25 | 25.00 | 25.00 | 25.00 | 25.00 | 0.7M |
| 2025-03-24 | 25.00 | 26.00 | 25.00 | 25.00 | 1.0M |
| 2025-03-21 | 27.00 | 27.00 | 27.00 | 27.00 | 1.3M |
| 2025-03-20 | 27.00 | 27.00 | 26.00 | 26.00 | 3.7M |
| 2025-03-19 | 27.00 | 27.00 | 26.00 | 26.00 | 2.0M |
| 2025-03-18 | 27.00 | 27.00 | 27.00 | 27.00 | 1.7M |
| 2025-03-17 | 30.00 | 30.00 | 29.00 | 29.00 | 4.6M |
| 2025-03-14 | 27.00 | 28.00 | 27.00 | 28.00 | 1.8M |
| 2025-03-13 | 25.00 | 27.00 | 25.00 | 27.00 | 1.6M |
| 2025-03-12 | 24.00 | 25.00 | 24.00 | 25.00 | 0.8M |
| 2025-03-11 | 23.00 | 24.00 | 23.00 | 24.00 | 0.5M |
| 2025-03-10 | 24.00 | 24.00 | 23.00 | 24.00 | 0.4M |
| 2025-03-07 | 24.00 | 24.00 | 24.00 | 24.00 | 0.4M |
| 2025-03-06 | 24.00 | 24.00 | 24.00 | 24.00 | 0.9M |
| 2025-03-05 | 24.00 | 25.00 | 24.00 | 25.00 | 0.1M |
| 2025-03-04 | 25.00 | 25.00 | 24.00 | 24.00 | 0.5M |
| 2025-03-03 | 25.00 | 25.00 | 25.00 | 25.00 | 1.4M |
| 2025-02-28 | 25.00 | 26.00 | 25.00 | 25.00 | 1.9M |
| 2025-02-27 | 27.00 | 27.00 | 27.00 | 27.00 | 3.2M |
| 2025-02-26 | 29.00 | 29.00 | 29.00 | 29.00 | 0.5M |
| 2025-02-25 | 31.00 | 31.00 | 29.00 | 29.00 | 1.4M |
| 2025-02-24 | 30.00 | 30.00 | 30.00 | 30.00 | 4.7M |
| 2025-02-21 | 28.00 | 28.00 | 28.00 | 28.00 | 1.5M |
| 2025-02-20 | 29.00 | 29.00 | 28.00 | 28.00 | 1.4M |
| 2025-02-19 | 30.00 | 30.00 | 28.00 | 29.00 | 2.9M |
| 2025-02-18 | 30.00 | 30.00 | 30.00 | 30.00 | 2.5M |
| 2025-02-17 | 30.00 | 30.00 | 30.00 | 30.00 | 3.6M |
| 2025-02-14 | 27.00 | 28.00 | 27.00 | 28.00 | 2.1M |
| 2025-02-13 | 25.00 | 27.00 | 25.00 | 27.00 | 1.8M |
| 2025-02-12 | 25.00 | 26.00 | 25.00 | 25.00 | 1.3M |
| 2025-02-11 | 27.00 | 27.00 | 27.00 | 27.00 | 1.7M |
| 2025-02-10 | 28.00 | 29.00 | 27.00 | 27.00 | 5.8M |
| 2025-02-07 | 34.00 | 34.00 | 29.00 | 29.00 | 2.0M |
| 2025-02-06 | 34.00 | 34.00 | 32.00 | 32.00 | 6.3M |
| 2025-02-05 | 31.00 | 31.00 | 31.00 | 31.00 | 5.0M |
| 2025-02-04 | 28.00 | 29.00 | 28.00 | 29.00 | 2.7M |
| 2025-02-03 | 29.00 | 29.00 | 27.00 | 27.00 | 4.7M |
| 2025-01-31 | 26.00 | 29.00 | 26.00 | 29.00 | 7.3M |
| 2025-01-30 | 28.00 | 28.00 | 28.00 | 28.00 | 7.3M |
| 2025-01-24 | 26.00 | 26.00 | 26.00 | 26.00 | 1.1M |
| 2025-01-23 | 21.00 | 24.00 | 21.00 | 24.00 | 5.1M |
| 2025-01-22 | 23.00 | 23.00 | 23.00 | 23.00 | 4.6M |
| 2025-01-21 | 25.00 | 25.00 | 25.00 | 25.00 | 2.2M |
| 2025-01-20 | 27.00 | 27.00 | 27.00 | 27.00 | 0.8M |
| 2025-01-17 | 30.00 | 30.00 | 30.00 | 30.00 | 0.7M |
| 2025-01-16 | 33.00 | 33.00 | 33.00 | 33.00 | 12.2M |
| 2025-01-15 | 36.00 | 36.00 | 36.00 | 36.00 | 3.6M |
| 2025-01-14 | 33.00 | 33.00 | 33.00 | 33.00 | 5.0M |
| 2025-01-13 | 30.00 | 30.00 | 30.00 | 30.00 | 2.5M |
| 2025-01-10 | 28.00 | 28.00 | 28.00 | 28.00 | 6.7M |
| 2025-01-09 | 26.00 | 26.00 | 26.00 | 26.00 | 1.8M |
| 2025-01-08 | 24.00 | 24.00 | 24.00 | 24.00 | 1.5M |
| 2025-01-07 | 22.00 | 22.00 | 22.00 | 22.00 | 2.6M |
| 2025-01-06 | 20.00 | 20.00 | 20.00 | 20.00 | 5.8M |
| 2025-01-03 | 19.00 | 20.00 | 19.00 | 19.00 | 1.1M |
| 2025-01-02 | 19.00 | 19.00 | 18.00 | 19.00 | 0.6M |