832.75
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 845.75 | 861.00 | 830.30 | 832.75 | 0.0M |
| 2025-09-26 | 875.15 | 875.15 | 845.40 | 848.50 | 0.0M |
| 2025-09-25 | 881.20 | 907.05 | 870.00 | 872.15 | 0.0M |
| 2025-09-24 | 916.05 | 920.50 | 895.00 | 900.55 | 0.0M |
| 2025-09-23 | 940.00 | 940.00 | 915.05 | 916.05 | 0.0M |
| 2025-09-22 | 974.35 | 974.35 | 911.45 | 938.50 | 0.0M |
| 2025-09-19 | 921.20 | 927.95 | 910.05 | 914.55 | 0.0M |
| 2025-09-18 | 944.95 | 944.95 | 917.75 | 921.20 | 0.0M |
| 2025-09-17 | 936.10 | 947.70 | 927.20 | 932.35 | 0.0M |
| 2025-09-16 | 924.10 | 933.10 | 918.00 | 928.55 | 0.0M |
| 2025-09-15 | 927.15 | 931.15 | 914.90 | 921.05 | 0.0M |
| 2025-09-12 | 946.50 | 946.50 | 923.05 | 923.95 | 0.0M |
| 2025-09-11 | 947.30 | 956.95 | 932.55 | 937.15 | 0.0M |
| 2025-09-10 | 942.20 | 992.20 | 939.95 | 947.30 | 0.0M |
| 2025-09-09 | 924.95 | 942.40 | 919.85 | 935.65 | 0.0M |
| 2025-09-08 | 960.10 | 961.85 | 922.50 | 931.70 | 0.0M |
| 2025-09-05 | 950.05 | 972.00 | 950.05 | 964.75 | 0.0M |
| 2025-09-04 | 998.00 | 1,009.65 | 952.15 | 959.60 | 0.0M |
| 2025-09-03 | 988.00 | 1,000.00 | 985.80 | 998.05 | 0.0M |
| 2025-09-02 | 1,017.85 | 1,017.85 | 982.50 | 987.75 | 0.0M |
| 2025-09-01 | 1,003.90 | 1,010.95 | 985.00 | 988.95 | 0.0M |
| 2025-08-29 | 994.85 | 1,012.45 | 980.70 | 989.50 | 0.0M |
| 2025-08-28 | 1,000.60 | 1,012.00 | 981.00 | 986.10 | 0.0M |
| 2025-08-26 | 1,013.65 | 1,026.60 | 995.00 | 1,011.15 | 0.0M |
| 2025-08-25 | 1,020.65 | 1,028.35 | 1,014.40 | 1,024.95 | 0.0M |
| 2025-08-22 | 1,021.65 | 1,031.50 | 1,000.25 | 1,017.15 | 0.0M |
| 2025-08-21 | 1,011.45 | 1,041.30 | 1,011.45 | 1,024.40 | 0.0M |
| 2025-08-20 | 1,045.00 | 1,060.80 | 1,026.00 | 1,029.75 | 0.0M |
| 2025-08-19 | 1,026.20 | 1,055.60 | 1,020.30 | 1,041.40 | 0.0M |
| 2025-08-18 | 1,025.10 | 1,025.10 | 988.00 | 1,021.25 | 0.0M |
| 2025-08-14 | 1,108.90 | 1,121.60 | 1,003.10 | 1,017.65 | 0.0M |
| 2025-08-13 | 1,050.05 | 1,078.00 | 1,036.80 | 1,060.50 | 0.0M |
| 2025-08-12 | 1,059.35 | 1,083.05 | 1,037.05 | 1,079.55 | 0.0M |
| 2025-08-11 | 1,007.80 | 1,056.30 | 1,007.80 | 1,041.90 | 0.0M |
| 2025-08-08 | 1,034.00 | 1,055.05 | 1,011.55 | 1,022.55 | 0.0M |
| 2025-08-07 | 1,050.35 | 1,062.00 | 1,003.45 | 1,035.20 | 0.0M |
| 2025-08-06 | 1,148.95 | 1,148.95 | 1,065.25 | 1,065.25 | 0.0M |
| 2025-08-05 | 1,066.40 | 1,121.30 | 1,066.40 | 1,121.30 | 0.0M |
| 2025-08-04 | 1,006.50 | 1,089.00 | 1,006.50 | 1,067.95 | 0.0M |
| 2025-08-01 | 1,044.00 | 1,066.15 | 1,013.35 | 1,037.15 | 0.0M |
| 2025-07-31 | 1,017.00 | 1,043.85 | 1,010.00 | 1,015.40 | 0.0M |
| 2025-07-30 | 970.60 | 1,052.00 | 970.60 | 1,030.85 | 0.0M |
| 2025-07-29 | 999.75 | 1,021.00 | 970.55 | 1,007.15 | 0.0M |
| 2025-07-28 | 1,088.80 | 1,088.85 | 1,018.75 | 1,020.00 | 0.0M |
| 2025-07-25 | 1,084.00 | 1,105.00 | 1,053.70 | 1,072.35 | 0.0M |
| 2025-07-24 | 1,097.90 | 1,103.45 | 1,072.00 | 1,085.70 | 0.0M |
| 2025-07-23 | 1,114.55 | 1,114.55 | 1,098.05 | 1,099.35 | 0.0M |
| 2025-07-22 | 1,125.00 | 1,125.00 | 1,110.25 | 1,114.55 | 0.0M |
| 2025-07-21 | 1,140.00 | 1,145.25 | 1,117.10 | 1,119.45 | 0.0M |
| 2025-07-18 | 1,150.20 | 1,159.95 | 1,134.65 | 1,137.85 | 0.0M |
| 2025-07-17 | 1,146.75 | 1,178.70 | 1,133.35 | 1,159.55 | 0.0M |
| 2025-07-16 | 1,132.60 | 1,166.20 | 1,132.60 | 1,146.75 | 0.0M |
| 2025-07-15 | 1,138.00 | 1,149.70 | 1,110.00 | 1,126.30 | 0.0M |
| 2025-07-14 | 1,144.90 | 1,145.00 | 1,104.10 | 1,133.60 | 0.0M |
| 2025-07-11 | 1,229.95 | 1,229.95 | 1,133.50 | 1,144.90 | 0.0M |
| 2025-07-10 | 1,195.80 | 1,214.20 | 1,173.20 | 1,183.80 | 0.0M |
| 2025-07-09 | 1,127.55 | 1,184.20 | 1,127.55 | 1,184.00 | 0.0M |
| 2025-07-08 | 1,131.15 | 1,147.85 | 1,125.00 | 1,127.85 | 0.0M |
| 2025-07-07 | 1,163.95 | 1,163.95 | 1,122.15 | 1,150.80 | 0.0M |
| 2025-07-04 | 1,195.00 | 1,195.00 | 1,124.60 | 1,140.45 | 0.0M |
| 2025-07-03 | 1,150.00 | 1,162.30 | 1,141.00 | 1,142.50 | 0.0M |
| 2025-07-02 | 1,194.95 | 1,194.95 | 1,141.40 | 1,169.55 | 0.0M |
| 2025-07-01 | 1,170.00 | 1,181.50 | 1,155.95 | 1,175.25 | 0.0M |
| 2025-06-30 | 1,134.00 | 1,181.60 | 1,132.00 | 1,164.45 | 0.0M |
| 2025-06-27 | 1,162.00 | 1,170.60 | 1,121.65 | 1,138.15 | 0.0M |
| 2025-06-26 | 1,173.40 | 1,215.60 | 1,150.55 | 1,161.70 | 0.0M |
| 2025-06-25 | 1,166.05 | 1,209.00 | 1,153.90 | 1,157.75 | 0.0M |
| 2025-06-24 | 1,299.70 | 1,299.70 | 1,200.80 | 1,201.60 | 0.0M |
| 2025-06-23 | 1,240.00 | 1,306.85 | 1,235.85 | 1,263.95 | 0.0M |
| 2025-06-20 | 1,224.00 | 1,280.00 | 1,217.40 | 1,244.65 | 0.0M |
| 2025-06-19 | 1,218.10 | 1,250.70 | 1,214.30 | 1,229.95 | 0.0M |
| 2025-06-18 | 1,190.05 | 1,251.25 | 1,190.05 | 1,213.85 | 0.0M |
| 2025-06-17 | 1,293.95 | 1,293.95 | 1,216.80 | 1,220.45 | 0.0M |
| 2025-06-16 | 1,220.00 | 1,263.30 | 1,220.00 | 1,263.30 | 0.1M |
| 2025-06-13 | 1,207.35 | 1,234.60 | 1,166.00 | 1,203.15 | 0.0M |
| 2025-06-12 | 1,256.15 | 1,287.00 | 1,217.00 | 1,227.35 | 0.0M |
| 2025-06-11 | 1,196.05 | 1,249.80 | 1,178.50 | 1,249.65 | 0.0M |
| 2025-06-10 | 1,214.45 | 1,214.45 | 1,165.25 | 1,190.30 | 0.0M |
| 2025-06-09 | 1,109.50 | 1,156.65 | 1,109.50 | 1,156.65 | 0.0M |
| 2025-06-06 | 1,142.00 | 1,146.55 | 1,093.35 | 1,101.60 | 0.0M |
| 2025-06-05 | 1,122.15 | 1,180.50 | 1,122.15 | 1,133.60 | 0.0M |
| 2025-06-04 | 1,215.00 | 1,215.00 | 1,151.10 | 1,169.40 | 0.0M |
| 2025-06-03 | 1,246.45 | 1,263.20 | 1,189.55 | 1,205.00 | 0.0M |
| 2025-06-02 | 1,189.00 | 1,246.70 | 1,175.75 | 1,239.05 | 0.0M |
| 2025-05-30 | 1,088.05 | 1,221.15 | 1,088.05 | 1,187.35 | 0.1M |
| 2025-05-29 | 1,095.00 | 1,132.35 | 1,084.35 | 1,110.15 | 0.0M |
| 2025-05-28 | 1,080.00 | 1,097.70 | 1,042.00 | 1,081.05 | 0.1M |
| 2025-05-27 | 1,050.00 | 1,138.00 | 1,050.00 | 1,086.10 | 0.1M |
| 2025-05-26 | 945.00 | 1,034.70 | 922.45 | 1,034.70 | 0.1M |
| 2025-05-23 | 910.20 | 953.50 | 850.00 | 940.65 | 0.1M |
| 2025-05-22 | 694.15 | 794.60 | 687.80 | 794.60 | 0.1M |
| 2025-05-21 | 688.55 | 694.15 | 651.00 | 662.20 | 0.0M |
| 2025-05-20 | 680.10 | 701.50 | 648.00 | 676.60 | 0.0M |
| 2025-05-19 | 665.35 | 702.00 | 665.35 | 685.75 | 0.0M |
| 2025-05-16 | 632.20 | 666.00 | 632.20 | 662.30 | 0.0M |
| 2025-05-15 | 638.00 | 649.15 | 627.50 | 632.95 | 0.0M |
| 2025-05-14 | 611.50 | 632.85 | 610.00 | 629.95 | 0.0M |
| 2025-05-13 | 601.65 | 620.70 | 601.65 | 609.75 | 0.0M |
| 2025-05-12 | 591.45 | 619.00 | 591.45 | 613.80 | 0.0M |
| 2025-05-09 | 558.05 | 573.85 | 558.05 | 570.10 | 0.0M |
| 2025-05-08 | 594.00 | 603.10 | 578.00 | 581.50 | 0.0M |
| 2025-05-07 | 582.00 | 597.35 | 581.85 | 589.60 | 0.0M |
| 2025-05-06 | 607.80 | 607.80 | 581.00 | 583.05 | 0.0M |
| 2025-05-05 | 587.90 | 606.50 | 585.00 | 605.10 | 0.0M |
| 2025-05-02 | 605.00 | 605.00 | 584.80 | 586.90 | 0.0M |
| 2025-04-30 | 589.05 | 603.05 | 585.90 | 588.35 | 0.0M |
| 2025-04-29 | 605.75 | 606.05 | 588.55 | 595.95 | 0.0M |
| 2025-04-28 | 583.45 | 606.50 | 583.45 | 594.80 | 0.0M |
| 2025-04-25 | 628.00 | 628.50 | 583.65 | 594.10 | 0.0M |
| 2025-04-24 | 603.75 | 629.35 | 601.55 | 624.95 | 0.0M |
| 2025-04-23 | 601.10 | 614.95 | 594.90 | 603.75 | 0.0M |
| 2025-04-22 | 651.80 | 651.80 | 595.00 | 601.05 | 0.0M |
| 2025-04-21 | 595.00 | 603.95 | 585.50 | 601.10 | 0.0M |
| 2025-04-17 | 579.15 | 602.95 | 574.85 | 589.70 | 0.0M |
| 2025-04-16 | 583.25 | 589.00 | 574.55 | 579.15 | 0.0M |
| 2025-04-15 | 586.95 | 586.95 | 560.45 | 579.55 | 0.0M |
| 2025-04-11 | 579.95 | 579.95 | 548.40 | 556.60 | 0.0M |
| 2025-04-09 | 552.90 | 552.90 | 534.20 | 537.70 | 0.0M |
| 2025-04-08 | 571.25 | 571.25 | 541.00 | 555.80 | 0.0M |
| 2025-04-07 | 591.30 | 591.30 | 532.95 | 539.40 | 0.0M |
| 2025-04-04 | 630.55 | 630.55 | 575.05 | 589.80 | 0.0M |
| 2025-04-03 | 630.80 | 638.15 | 620.00 | 630.55 | 0.0M |
| 2025-04-02 | 645.25 | 645.25 | 618.05 | 632.15 | 0.0M |
| 2025-04-01 | 623.10 | 635.55 | 615.90 | 631.00 | 0.0M |
| 2025-03-28 | 640.10 | 643.95 | 613.30 | 616.70 | 0.0M |
| 2025-03-27 | 596.05 | 637.35 | 596.05 | 631.15 | 0.0M |
| 2025-03-26 | 626.50 | 646.55 | 600.25 | 604.75 | 0.0M |
| 2025-03-25 | 662.90 | 666.00 | 630.50 | 635.75 | 0.0M |
| 2025-03-24 | 657.90 | 669.50 | 654.30 | 657.45 | 0.0M |
| 2025-03-21 | 638.00 | 666.00 | 638.00 | 654.55 | 0.0M |
| 2025-03-20 | 643.60 | 649.90 | 634.05 | 636.25 | 0.0M |
| 2025-03-19 | 621.05 | 644.75 | 621.05 | 636.80 | 0.0M |
| 2025-03-18 | 618.50 | 634.50 | 615.30 | 632.35 | 0.0M |
| 2025-03-17 | 609.00 | 622.00 | 604.05 | 605.95 | 0.0M |
| 2025-03-13 | 617.00 | 617.55 | 602.05 | 606.65 | 0.0M |
| 2025-03-12 | 606.35 | 617.50 | 605.50 | 615.10 | 0.0M |
| 2025-03-11 | 600.00 | 610.50 | 593.05 | 606.15 | 0.0M |
| 2025-03-10 | 646.55 | 651.00 | 601.30 | 606.30 | 0.0M |
| 2025-03-07 | 646.10 | 659.50 | 644.60 | 646.15 | 0.0M |
| 2025-03-06 | 631.10 | 655.65 | 624.40 | 646.30 | 0.0M |
| 2025-03-05 | 639.95 | 639.95 | 610.85 | 620.40 | 0.0M |
| 2025-03-04 | 582.50 | 618.35 | 568.30 | 610.05 | 0.0M |
| 2025-03-03 | 599.50 | 605.65 | 561.95 | 571.60 | 0.0M |
| 2025-02-28 | 628.95 | 628.95 | 578.10 | 598.50 | 0.0M |
| 2025-02-27 | 670.55 | 670.55 | 612.10 | 615.60 | 0.0M |
| 2025-02-25 | 668.50 | 685.00 | 658.15 | 669.60 | 0.2M |
| 2025-02-24 | 676.45 | 676.45 | 643.85 | 666.10 | 0.0M |
| 2025-02-21 | 685.40 | 686.75 | 665.50 | 675.55 | 0.0M |
| 2025-02-20 | 668.00 | 691.35 | 664.30 | 686.15 | 0.0M |
| 2025-02-19 | 653.00 | 679.15 | 652.40 | 673.15 | 0.1M |
| 2025-02-18 | 662.75 | 666.20 | 628.25 | 662.40 | 0.0M |
| 2025-02-17 | 683.90 | 683.90 | 618.00 | 662.75 | 0.0M |
| 2025-02-14 | 652.00 | 659.70 | 628.85 | 644.30 | 0.0M |
| 2025-02-13 | 664.75 | 686.35 | 652.70 | 657.30 | 0.0M |
| 2025-02-12 | 675.00 | 676.95 | 638.00 | 671.00 | 0.0M |
| 2025-02-11 | 713.95 | 713.95 | 666.00 | 670.90 | 0.0M |
| 2025-02-10 | 742.95 | 742.95 | 676.10 | 691.30 | 0.0M |
| 2025-02-07 | 734.55 | 735.95 | 714.00 | 724.90 | 0.0M |
| 2025-02-06 | 743.15 | 746.95 | 726.50 | 731.00 | 0.0M |
| 2025-02-05 | 734.75 | 749.85 | 726.70 | 738.05 | 0.0M |
| 2025-02-04 | 726.90 | 737.95 | 722.05 | 732.80 | 0.0M |
| 2025-02-03 | 733.75 | 736.70 | 714.20 | 718.40 | 0.0M |
| 2025-02-01 | 749.50 | 753.00 | 733.10 | 745.10 | 0.0M |
| 2025-01-31 | 728.30 | 760.35 | 713.95 | 751.30 | 0.0M |
| 2025-01-30 | 756.80 | 756.90 | 721.60 | 724.45 | 0.0M |
| 2025-01-29 | 742.95 | 759.00 | 723.50 | 747.35 | 0.0M |
| 2025-01-28 | 740.35 | 741.00 | 687.00 | 722.45 | 0.0M |
| 2025-01-27 | 759.05 | 762.65 | 728.45 | 737.10 | 0.0M |
| 2025-01-24 | 831.10 | 831.10 | 773.45 | 777.85 | 0.0M |
| 2025-01-23 | 789.05 | 829.90 | 780.50 | 814.80 | 0.0M |
| 2025-01-22 | 812.00 | 816.35 | 764.50 | 787.30 | 0.0M |
| 2025-01-21 | 876.95 | 888.00 | 810.25 | 815.70 | 0.0M |
| 2025-01-20 | 843.05 | 851.05 | 822.65 | 846.95 | 0.0M |
| 2025-01-17 | 859.55 | 859.55 | 822.55 | 837.15 | 0.0M |
| 2025-01-16 | 888.70 | 894.45 | 851.00 | 852.75 | 0.0M |
| 2025-01-15 | 870.05 | 897.40 | 863.65 | 870.75 | 0.0M |
| 2025-01-14 | 903.60 | 911.50 | 872.00 | 882.65 | 0.0M |
| 2025-01-13 | 930.95 | 933.00 | 866.75 | 876.90 | 0.0M |
| 2025-01-10 | 942.00 | 956.85 | 897.25 | 928.60 | 0.0M |
| 2025-01-09 | 989.00 | 989.00 | 939.65 | 944.35 | 0.0M |
| 2025-01-08 | 982.00 | 1,010.35 | 965.05 | 980.40 | 0.0M |
| 2025-01-07 | 959.95 | 1,001.50 | 930.25 | 999.45 | 0.0M |
| 2025-01-06 | 990.90 | 990.90 | 909.40 | 916.40 | 0.0M |
| 2025-01-03 | 955.25 | 985.00 | 942.20 | 979.60 | 0.0M |
| 2025-01-02 | 920.65 | 965.65 | 918.50 | 960.40 | 0.0M |
| 2025-01-01 | 919.35 | 935.00 | 914.50 | 920.60 | 0.0M |