798.41
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 | 798.41 | 798.41 | 798.41 | 798.41 | 4.4M |
| 2025-09-25 | 798.24 | 798.24 | 798.24 | 798.24 | 5.3M |
| 2025-09-24 | 810.37 | 810.37 | 810.37 | 810.37 | 5.3M |
| 2025-09-22 | 803.69 | 803.69 | 803.69 | 803.69 | 0.0M |
| 2025-09-19 | 806.50 | 806.50 | 806.50 | 806.50 | 0.0M |
| 2025-09-18 | 814.92 | 814.92 | 814.92 | 814.92 | 0.0M |
| 2025-09-17 | 813.59 | 813.59 | 813.59 | 813.59 | 8.3M |
| 2025-09-16 | 801.79 | 801.79 | 801.79 | 801.79 | 6.2M |
| 2025-09-15 | 812.71 | 812.71 | 812.71 | 812.71 | 3.8M |
| 2025-09-12 | 811.05 | 811.05 | 811.05 | 811.05 | 4.6M |
| 2025-09-11 | 816.02 | 816.02 | 816.02 | 816.02 | 4.9M |
| 2025-09-10 | 816.27 | 816.27 | 816.27 | 816.27 | 4.0M |
| 2025-09-09 | 823.12 | 823.12 | 823.12 | 823.12 | 4.6M |
| 2025-09-08 | 833.40 | 833.40 | 833.40 | 833.40 | 3.9M |
| 2025-09-05 | 814.51 | 814.51 | 814.51 | 814.51 | 4.5M |
| 2025-09-04 | 810.56 | 810.56 | 810.56 | 810.56 | 5.9M |
| 2025-09-03 | 803.11 | 803.11 | 803.11 | 803.11 | 4.1M |
| 2025-09-02 | 785.44 | 785.44 | 785.44 | 785.44 | 6.6M |
| 2025-09-01 | 793.53 | 793.53 | 793.53 | 793.53 | 3.3M |
| 2025-08-29 | 795.11 | 795.11 | 795.11 | 795.11 | 7.0M |
| 2025-08-28 | 803.46 | 803.46 | 803.46 | 803.46 | 4.8M |
| 2025-08-27 | 801.57 | 801.57 | 801.57 | 801.57 | 5.3M |
| 2025-08-26 | 802.15 | 802.15 | 802.15 | 802.15 | 8.7M |
| 2025-08-25 | 806.24 | 806.24 | 806.24 | 806.24 | 9.7M |
| 2025-08-22 | 810.00 | 810.00 | 810.00 | 810.00 | 4.8M |
| 2025-08-21 | 801.62 | 801.62 | 801.62 | 801.62 | 3.5M |
| 2025-08-20 | 809.28 | 809.28 | 809.28 | 809.28 | 3.7M |
| 2025-08-19 | 804.24 | 804.24 | 804.24 | 804.24 | 5.8M |
| 2025-08-18 | 793.39 | 793.39 | 793.39 | 793.39 | 7.7M |
| 2025-08-15 | 792.57 | 792.57 | 792.57 | 792.57 | 9.0M |
| 2025-08-14 | 794.20 | 794.20 | 794.20 | 794.20 | 13.2M |
| 2025-08-13 | 793.34 | 793.34 | 793.34 | 793.34 | 19.9M |
| 2025-08-12 | 782.91 | 782.91 | 782.91 | 782.91 | 9.1M |
| 2025-08-11 | 771.76 | 771.76 | 771.76 | 771.76 | 5.2M |
| 2025-08-08 | 782.75 | 782.75 | 782.75 | 782.75 | 5.3M |
| 2025-08-07 | 779.64 | 779.64 | 779.64 | 779.64 | 6.7M |
| 2025-08-06 | 760.77 | 760.77 | 760.77 | 760.77 | 6.8M |
| 2025-08-05 | 780.14 | 780.14 | 780.14 | 780.14 | 5.4M |
| 2025-08-04 | 781.86 | 781.86 | 781.86 | 781.86 | 5.4M |
| 2025-08-01 | 782.72 | 782.72 | 782.72 | 782.72 | 8.0M |
| 2025-07-31 | 788.49 | 788.49 | 788.49 | 788.49 | 9.6M |
| 2025-07-30 | 806.10 | 806.10 | 806.10 | 806.10 | 8.2M |
| 2025-07-29 | 858.39 | 858.39 | 858.39 | 858.39 | 5.7M |
| 2025-07-28 | 856.65 | 856.65 | 856.65 | 856.65 | 7.7M |
| 2025-07-25 | 863.67 | 863.67 | 863.67 | 863.67 | 11.3M |
| 2025-07-24 | 868.95 | 868.95 | 868.95 | 868.95 | 5.6M |
| 2025-07-23 | 870.20 | 870.20 | 870.20 | 870.20 | 7.0M |
| 2025-07-22 | 870.05 | 870.05 | 870.05 | 870.05 | 5.7M |
| 2025-07-21 | 869.96 | 869.96 | 869.96 | 869.96 | 6.3M |
| 2025-07-18 | 871.18 | 871.18 | 871.18 | 871.18 | 7.4M |
| 2025-07-17 | 871.69 | 871.69 | 871.69 | 871.69 | 6.4M |
| 2025-07-16 | 873.70 | 873.70 | 873.70 | 873.70 | 6.0M |
| 2025-07-15 | 878.04 | 878.04 | 878.04 | 878.04 | 4.5M |
| 2025-07-14 | 873.80 | 873.80 | 873.80 | 873.80 | 3.8M |
| 2025-07-11 | 877.81 | 877.81 | 877.81 | 877.81 | 4.4M |
| 2025-07-10 | 893.80 | 893.80 | 893.80 | 893.80 | 5.6M |
| 2025-07-09 | 889.37 | 889.37 | 889.37 | 889.37 | 7.3M |
| 2025-07-08 | 881.20 | 881.20 | 881.20 | 881.20 | 6.8M |
| 2025-07-07 | 878.87 | 878.87 | 878.87 | 878.87 | 4.0M |
| 2025-07-04 | 870.73 | 870.73 | 870.73 | 870.73 | 4.2M |
| 2025-07-03 | 876.03 | 876.03 | 876.03 | 876.03 | 7.4M |
| 2025-07-02 | 874.87 | 874.87 | 874.87 | 874.87 | 7.4M |
| 2025-07-01 | 871.99 | 871.99 | 871.99 | 871.99 | 10.8M |
| 2025-06-30 | 848.53 | 848.53 | 848.53 | 848.53 | 6.8M |
| 2025-06-27 | 850.89 | 850.89 | 850.89 | 850.89 | 8.2M |
| 2025-06-26 | 830.92 | 830.92 | 830.92 | 830.92 | 5.2M |
| 2025-06-25 | 839.58 | 839.58 | 839.58 | 839.58 | 6.3M |
| 2025-06-24 | 848.12 | 848.12 | 848.12 | 848.12 | 14.8M |
| 2025-06-23 | 836.12 | 836.12 | 836.12 | 836.12 | 6.3M |
| 2025-06-20 | 832.74 | 832.74 | 832.74 | 832.74 | 13.5M |
| 2025-06-19 | 824.99 | 824.99 | 824.99 | 824.99 | 4.9M |
| 2025-06-18 | 838.95 | 838.95 | 838.95 | 838.95 | 7.5M |
| 2025-06-17 | 842.02 | 842.02 | 842.02 | 842.02 | 6.8M |
| 2025-06-16 | 854.23 | 854.23 | 854.23 | 854.23 | 7.9M |
| 2025-06-13 | 855.50 | 855.50 | 855.50 | 855.50 | 12.1M |
| 2025-06-12 | 875.42 | 875.42 | 875.42 | 875.42 | 20.0M |
| 2025-06-11 | 891.71 | 891.71 | 891.71 | 891.71 | 5.2M |
| 2025-06-10 | 902.46 | 902.46 | 902.46 | 902.46 | 4.3M |
| 2025-06-09 | 901.75 | 901.75 | 901.75 | 901.75 | 4.6M |
| 2025-06-06 | 898.31 | 898.31 | 898.31 | 898.31 | 3.6M |
| 2025-06-05 | 898.09 | 898.09 | 898.09 | 898.09 | 7.8M |
| 2025-06-04 | 907.44 | 907.44 | 907.44 | 907.44 | 6.1M |
| 2025-06-03 | 907.70 | 907.70 | 907.70 | 907.70 | 5.3M |
| 2025-06-02 | 914.35 | 914.35 | 914.35 | 914.35 | 5.9M |
| 2025-05-30 | 921.26 | 921.26 | 921.26 | 921.26 | 13.8M |
| 2025-05-29 | 922.89 | 922.89 | 922.89 | 922.89 | 4.6M |
| 2025-05-28 | 917.29 | 917.29 | 917.29 | 917.29 | 8.6M |
| 2025-05-27 | 925.12 | 925.12 | 925.12 | 925.12 | 8.2M |
| 2025-05-26 | 916.68 | 916.68 | 916.68 | 916.68 | 4.1M |
| 2025-05-23 | 902.14 | 902.14 | 902.14 | 902.14 | 9.1M |
| 2025-05-22 | 913.86 | 913.86 | 913.86 | 913.86 | 5.3M |
| 2025-05-21 | 924.51 | 924.51 | 924.51 | 924.51 | 5.0M |
| 2025-05-20 | 925.36 | 925.36 | 925.36 | 925.36 | 8.1M |
| 2025-05-19 | 915.70 | 915.70 | 915.70 | 915.70 | 5.7M |
| 2025-05-16 | 914.89 | 914.89 | 914.89 | 914.89 | 6.1M |
| 2025-05-15 | 914.98 | 914.98 | 914.98 | 914.98 | 10.3M |
| 2025-05-14 | 924.79 | 924.79 | 924.79 | 924.79 | 26.0M |
| 2025-05-13 | 930.82 | 930.82 | 930.82 | 930.82 | 7.2M |
| 2025-05-12 | 919.47 | 919.47 | 919.47 | 919.47 | 10.9M |
| 2025-05-09 | 891.65 | 891.65 | 891.65 | 891.65 | 7.0M |
| 2025-05-08 | 891.34 | 891.34 | 891.34 | 891.34 | 8.6M |
| 2025-05-07 | 885.01 | 885.01 | 885.01 | 885.01 | 5.0M |
| 2025-05-06 | 882.72 | 882.72 | 882.72 | 882.72 | 8.4M |
| 2025-05-05 | 893.59 | 893.59 | 893.59 | 893.59 | 3.8M |
| 2025-05-02 | 889.91 | 889.91 | 889.91 | 889.91 | 5.8M |
| 2025-04-30 | 873.68 | 873.68 | 873.68 | 873.68 | 5.6M |
| 2025-04-29 | 888.37 | 888.37 | 888.37 | 888.37 | 8.0M |
| 2025-04-28 | 905.55 | 905.55 | 905.55 | 905.55 | 5.0M |
| 2025-04-25 | 901.08 | 901.08 | 901.08 | 901.08 | 5.2M |
| 2025-04-24 | 899.78 | 899.78 | 899.78 | 899.78 | 5.4M |
| 2025-04-23 | 887.09 | 887.09 | 887.09 | 887.09 | 8.9M |
| 2025-04-22 | 866.16 | 866.16 | 866.16 | 866.16 | 5.2M |
| 2025-04-17 | 851.05 | 851.05 | 851.05 | 851.05 | 5.2M |
| 2025-04-16 | 852.11 | 852.11 | 852.11 | 852.11 | 5.5M |
| 2025-04-15 | 851.04 | 851.04 | 851.04 | 851.04 | 6.5M |
| 2025-04-14 | 853.08 | 853.08 | 853.08 | 853.08 | 6.1M |
| 2025-04-11 | 834.21 | 834.21 | 834.21 | 834.21 | 9.3M |
| 2025-04-10 | 840.87 | 840.87 | 840.87 | 840.87 | 10.5M |
| 2025-04-09 | 807.80 | 807.80 | 807.80 | 807.80 | 8.2M |
| 2025-04-08 | 829.69 | 829.69 | 829.69 | 829.69 | 11.8M |
| 2025-04-07 | 815.05 | 815.05 | 815.05 | 815.05 | 17.9M |
| 2025-04-04 | 856.55 | 856.55 | 856.55 | 856.55 | 18.5M |
| 2025-04-03 | 863.23 | 863.23 | 863.23 | 863.23 | 12.2M |
| 2025-04-02 | 921.61 | 921.61 | 921.61 | 921.61 | 4.5M |
| 2025-04-01 | 926.52 | 926.52 | 926.52 | 926.52 | 7.0M |
| 2025-03-31 | 911.59 | 911.59 | 911.59 | 911.59 | 12.0M |
| 2025-03-28 | 926.91 | 926.91 | 926.91 | 926.91 | 9.0M |
| 2025-03-27 | 932.52 | 932.52 | 932.52 | 932.52 | 6.5M |
| 2025-03-26 | 924.20 | 924.20 | 924.20 | 924.20 | 7.6M |
| 2025-03-25 | 933.38 | 933.38 | 933.38 | 933.38 | 7.8M |
| 2025-03-24 | 932.67 | 932.67 | 932.67 | 932.67 | 5.8M |
| 2025-03-21 | 947.08 | 947.08 | 947.08 | 947.08 | 13.4M |
| 2025-03-20 | 951.37 | 951.37 | 951.37 | 951.37 | 6.9M |
| 2025-03-19 | 959.58 | 959.58 | 959.58 | 959.58 | 10.7M |
| 2025-03-18 | 950.96 | 950.96 | 950.96 | 950.96 | 8.3M |
| 2025-03-17 | 951.43 | 951.43 | 951.43 | 951.43 | 7.4M |
| 2025-03-14 | 949.44 | 949.44 | 949.44 | 949.44 | 8.9M |
| 2025-03-13 | 940.89 | 940.89 | 940.89 | 940.89 | 9.5M |
| 2025-03-12 | 947.25 | 947.25 | 947.25 | 947.25 | 16.5M |
| 2025-03-11 | 963.27 | 963.27 | 963.27 | 963.27 | 11.9M |
| 2025-03-10 | 1,004.95 | 1,004.95 | 1,004.95 | 1,004.95 | 6.6M |
| 2025-03-07 | 1,025.14 | 1,025.14 | 1,025.14 | 1,025.14 | 5.9M |
| 2025-03-06 | 1,035.29 | 1,035.29 | 1,035.29 | 1,035.29 | 11.9M |
| 2025-03-05 | 1,027.17 | 1,027.17 | 1,027.17 | 1,027.17 | 13.3M |
| 2025-03-04 | 1,017.96 | 1,017.96 | 1,017.96 | 1,017.96 | 8.1M |
| 2025-03-03 | 1,042.25 | 1,042.25 | 1,042.25 | 1,042.25 | 7.4M |
| 2025-02-28 | 1,031.61 | 1,031.61 | 1,031.61 | 1,031.61 | 9.2M |
| 2025-02-27 | 1,029.53 | 1,029.53 | 1,029.53 | 1,029.53 | 6.9M |
| 2025-02-26 | 1,032.17 | 1,032.17 | 1,032.17 | 1,032.17 | 6.9M |
| 2025-02-25 | 1,024.30 | 1,024.30 | 1,024.30 | 1,024.30 | 7.3M |
| 2025-02-24 | 1,030.96 | 1,030.96 | 1,030.96 | 1,030.96 | 9.5M |
| 2025-02-21 | 1,025.75 | 1,025.75 | 1,025.75 | 1,025.75 | 6.2M |
| 2025-02-20 | 1,025.27 | 1,025.27 | 1,025.27 | 1,025.27 | 7.3M |
| 2025-02-19 | 1,035.72 | 1,035.72 | 1,035.72 | 1,035.72 | 13.3M |
| 2025-02-18 | 1,050.58 | 1,050.58 | 1,050.58 | 1,050.58 | 6.1M |
| 2025-02-17 | 1,062.79 | 1,062.79 | 1,062.79 | 1,062.79 | 5.2M |
| 2025-02-14 | 1,060.44 | 1,060.44 | 1,060.44 | 1,060.44 | 6.3M |
| 2025-02-13 | 1,072.90 | 1,072.90 | 1,072.90 | 1,072.90 | 7.8M |
| 2025-02-12 | 1,062.67 | 1,062.67 | 1,062.67 | 1,062.67 | 13.8M |
| 2025-02-11 | 1,051.18 | 1,051.18 | 1,051.18 | 1,051.18 | 25.4M |
| 2025-02-10 | 1,062.65 | 1,062.65 | 1,062.65 | 1,062.65 | 5.2M |
| 2025-02-07 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 6.8M |
| 2025-02-06 | 1,064.14 | 1,064.14 | 1,064.14 | 1,064.14 | 5.8M |
| 2025-02-05 | 1,047.35 | 1,047.35 | 1,047.35 | 1,047.35 | 3.6M |
| 2025-02-04 | 1,050.56 | 1,050.56 | 1,050.56 | 1,050.56 | 3.9M |
| 2025-02-03 | 1,052.88 | 1,052.88 | 1,052.88 | 1,052.88 | 6.9M |
| 2025-01-31 | 1,058.96 | 1,058.96 | 1,058.96 | 1,058.96 | 4.8M |
| 2025-01-30 | 1,073.35 | 1,073.35 | 1,073.35 | 1,073.35 | 3.7M |
| 2025-01-29 | 1,059.33 | 1,059.33 | 1,059.33 | 1,059.33 | 4.3M |
| 2025-01-28 | 1,054.28 | 1,054.28 | 1,054.28 | 1,054.28 | 4.3M |
| 2025-01-27 | 1,057.18 | 1,057.18 | 1,057.18 | 1,057.18 | 4.6M |
| 2025-01-24 | 1,054.30 | 1,054.30 | 1,054.30 | 1,054.30 | 6.5M |
| 2025-01-23 | 1,062.47 | 1,062.47 | 1,062.47 | 1,062.47 | 10.2M |
| 2025-01-22 | 1,072.55 | 1,072.55 | 1,072.55 | 1,072.55 | 5.5M |
| 2025-01-21 | 1,038.01 | 1,038.01 | 1,038.01 | 1,038.01 | 5.5M |
| 2025-01-20 | 1,033.41 | 1,033.41 | 1,033.41 | 1,033.41 | 3.5M |
| 2025-01-17 | 1,032.12 | 1,032.12 | 1,032.12 | 1,032.12 | 4.2M |
| 2025-01-16 | 1,029.18 | 1,029.18 | 1,029.18 | 1,029.18 | 4.7M |
| 2025-01-15 | 1,027.81 | 1,027.81 | 1,027.81 | 1,027.81 | 4.1M |
| 2025-01-14 | 1,020.61 | 1,020.61 | 1,020.61 | 1,020.61 | 4.6M |
| 2025-01-13 | 1,026.24 | 1,026.24 | 1,026.24 | 1,026.24 | 4.4M |
| 2025-01-10 | 1,044.50 | 1,044.50 | 1,044.50 | 1,044.50 | 5.0M |
| 2025-01-09 | 1,054.12 | 1,054.12 | 1,054.12 | 1,054.12 | 3.5M |
| 2025-01-08 | 1,048.52 | 1,048.52 | 1,048.52 | 1,048.52 | 4.7M |
| 2025-01-07 | 1,045.13 | 1,045.13 | 1,045.13 | 1,045.13 | 3.8M |
| 2025-01-06 | 1,032.57 | 1,032.57 | 1,032.57 | 1,032.57 | 4.7M |
| 2025-01-03 | 1,016.61 | 1,016.61 | 1,016.61 | 1,016.61 | 4.3M |
| 2025-01-02 | 1,029.56 | 1,029.56 | 1,029.56 | 1,029.56 | 3.8M |