808.00
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 | 807.00 | 821.00 | 757.00 | 808.00 | 0.6M |
| 2025-09-26 | 830.00 | 839.00 | 788.00 | 807.00 | 0.8M |
| 2025-09-25 | 795.00 | 867.00 | 770.00 | 853.00 | 1.1M |
| 2025-09-24 | 828.00 | 840.00 | 788.00 | 795.00 | 0.7M |
| 2025-09-23 | 833.00 | 870.00 | 815.00 | 834.00 | 1.2M |
| 2025-09-22 | 788.00 | 835.00 | 771.00 | 833.00 | 1.0M |
| 2025-09-19 | 751.00 | 842.00 | 749.00 | 790.00 | 1.8M |
| 2025-09-18 | 784.00 | 798.00 | 764.00 | 778.00 | 0.8M |
| 2025-09-17 | 732.00 | 850.00 | 724.00 | 785.00 | 3.8M |
| 2025-09-16 | 739.00 | 753.00 | 720.00 | 732.00 | 0.7M |
| 2025-09-15 | 733.00 | 740.00 | 722.00 | 724.00 | 0.6M |
| 2025-09-12 | 760.00 | 769.00 | 733.00 | 733.00 | 0.8M |
| 2025-09-11 | 770.00 | 776.00 | 749.00 | 760.00 | 0.8M |
| 2025-09-10 | 725.00 | 791.00 | 723.00 | 770.00 | 1.1M |
| 2025-09-09 | 767.00 | 767.00 | 705.00 | 734.00 | 1.7M |
| 2025-09-08 | 757.00 | 779.00 | 744.00 | 772.00 | 1.5M |
| 2025-09-05 | 744.00 | 818.00 | 725.00 | 757.00 | 3.7M |
| 2025-09-04 | 710.00 | 745.00 | 695.00 | 733.00 | 4.3M |
| 2025-09-03 | 880.00 | 896.00 | 702.00 | 728.00 | 17.2M |
| 2025-09-02 | 1,020.00 | 1,062.00 | 791.00 | 865.00 | 9.2M |
| 2025-09-01 | 1,448.00 | 1,453.00 | 1,014.00 | 1,014.00 | 12.0M |
| 2025-08-29 | 1,451.00 | 1,510.00 | 1,400.00 | 1,448.00 | 0.5M |
| 2025-08-28 | 1,436.00 | 1,507.00 | 1,388.00 | 1,465.00 | 0.4M |
| 2025-08-27 | 1,483.00 | 1,517.00 | 1,336.00 | 1,404.00 | 0.7M |
| 2025-08-26 | 1,420.00 | 1,607.00 | 1,416.00 | 1,487.00 | 2.2M |
| 2025-08-25 | 1,350.00 | 1,472.00 | 1,335.00 | 1,400.00 | 1.5M |
| 2025-08-22 | 1,649.00 | 1,812.00 | 1,115.00 | 1,320.00 | 9.8M |
| 2025-08-21 | 1,962.00 | 1,990.00 | 1,555.00 | 1,592.00 | 1.3M |
| 2025-08-20 | 1,990.00 | 2,025.00 | 1,710.00 | 1,960.00 | 1.6M |
| 2025-08-19 | 1,908.00 | 2,095.00 | 1,830.00 | 2,050.00 | 1.3M |
| 2025-08-18 | 1,971.00 | 2,150.00 | 1,850.00 | 1,908.00 | 2.1M |
| 2025-08-14 | 1,920.00 | 2,005.00 | 1,822.00 | 1,970.00 | 0.7M |
| 2025-08-13 | 2,065.00 | 2,120.00 | 1,812.00 | 1,936.00 | 1.4M |
| 2025-08-12 | 2,040.00 | 2,155.00 | 1,940.00 | 2,070.00 | 1.3M |
| 2025-08-11 | 1,994.00 | 2,050.00 | 1,831.00 | 2,040.00 | 1.1M |
| 2025-08-08 | 1,929.00 | 1,931.00 | 1,820.00 | 1,875.00 | 0.7M |
| 2025-08-07 | 1,910.00 | 1,995.00 | 1,910.00 | 1,929.00 | 0.2M |
| 2025-08-06 | 1,982.00 | 2,020.00 | 1,899.00 | 1,922.00 | 0.4M |
| 2025-08-05 | 2,050.00 | 2,065.00 | 1,972.00 | 2,010.00 | 0.5M |
| 2025-08-04 | 2,100.00 | 2,150.00 | 1,899.00 | 2,040.00 | 0.7M |
| 2025-08-01 | 1,992.00 | 2,145.00 | 1,966.00 | 2,100.00 | 0.5M |
| 2025-07-31 | 2,000.00 | 2,070.00 | 1,988.00 | 2,005.00 | 0.4M |
| 2025-07-30 | 2,155.00 | 2,155.00 | 1,956.00 | 2,025.00 | 0.9M |
| 2025-07-29 | 2,160.00 | 2,310.00 | 2,075.00 | 2,155.00 | 0.7M |
| 2025-07-28 | 2,260.00 | 2,335.00 | 1,934.00 | 2,150.00 | 2.0M |
| 2025-07-25 | 1,894.00 | 2,185.00 | 1,864.00 | 2,185.00 | 1.7M |
| 2025-07-24 | 1,796.00 | 1,918.00 | 1,796.00 | 1,894.00 | 0.4M |
| 2025-07-23 | 1,765.00 | 1,898.00 | 1,735.00 | 1,795.00 | 0.8M |
| 2025-07-22 | 1,747.00 | 1,890.00 | 1,670.00 | 1,762.00 | 0.8M |
| 2025-07-21 | 1,847.00 | 1,868.00 | 1,751.00 | 1,778.00 | 0.8M |
| 2025-07-18 | 1,709.00 | 2,105.00 | 1,694.00 | 1,847.00 | 5.2M |
| 2025-07-17 | 2,075.00 | 2,075.00 | 1,630.00 | 1,692.00 | 3.9M |
| 2025-07-16 | 2,355.00 | 2,455.00 | 1,880.00 | 2,070.00 | 4.0M |
| 2025-07-15 | 2,330.00 | 2,440.00 | 2,245.00 | 2,355.00 | 0.4M |
| 2025-07-14 | 2,410.00 | 2,495.00 | 2,280.00 | 2,320.00 | 0.4M |
| 2025-07-11 | 2,405.00 | 2,510.00 | 2,350.00 | 2,410.00 | 0.3M |
| 2025-07-10 | 2,310.00 | 2,520.00 | 2,310.00 | 2,405.00 | 0.4M |
| 2025-07-09 | 2,440.00 | 2,480.00 | 2,230.00 | 2,430.00 | 0.5M |
| 2025-07-08 | 2,440.00 | 2,675.00 | 2,280.00 | 2,410.00 | 0.6M |
| 2025-07-07 | 2,650.00 | 2,715.00 | 2,445.00 | 2,475.00 | 0.3M |
| 2025-07-04 | 2,705.00 | 2,790.00 | 2,525.00 | 2,650.00 | 0.3M |
| 2025-07-03 | 2,755.00 | 2,790.00 | 2,330.00 | 2,650.00 | 1.2M |
| 2025-07-02 | 2,800.00 | 2,885.00 | 2,600.00 | 2,755.00 | 0.8M |
| 2025-07-01 | 2,390.00 | 2,785.00 | 2,305.00 | 2,770.00 | 1.4M |
| 2025-06-30 | 2,325.00 | 2,470.00 | 2,190.00 | 2,345.00 | 1.1M |
| 2025-06-27 | 1,835.00 | 2,320.00 | 1,810.00 | 2,315.00 | 2.2M |
| 2025-06-26 | 1,835.00 | 1,921.00 | 1,789.00 | 1,835.00 | 0.5M |
| 2025-06-25 | 1,800.00 | 1,845.00 | 1,758.00 | 1,835.00 | 0.3M |
| 2025-06-24 | 1,851.00 | 1,874.00 | 1,790.00 | 1,805.00 | 0.4M |
| 2025-06-23 | 1,840.00 | 1,880.00 | 1,730.00 | 1,851.00 | 0.5M |
| 2025-06-20 | 1,901.00 | 1,904.00 | 1,765.00 | 1,840.00 | 0.9M |
| 2025-06-19 | 1,757.00 | 1,938.00 | 1,610.00 | 1,896.00 | 7.7M |
| 2025-06-18 | 1,480.00 | 1,868.00 | 1,458.00 | 1,786.00 | 11.4M |
| 2025-06-17 | 1,350.00 | 1,465.00 | 1,321.00 | 1,437.00 | 0.8M |
| 2025-06-16 | 1,340.00 | 1,480.00 | 1,282.00 | 1,380.00 | 1.2M |
| 2025-06-13 | 1,220.00 | 1,328.00 | 1,163.00 | 1,300.00 | 0.9M |
| 2025-06-12 | 1,119.00 | 1,266.00 | 1,114.00 | 1,253.00 | 1.4M |
| 2025-06-11 | 1,128.00 | 1,150.00 | 1,064.00 | 1,129.00 | 0.2M |
| 2025-06-10 | 1,080.00 | 1,147.00 | 1,060.00 | 1,128.00 | 0.4M |
| 2025-06-09 | 995.00 | 1,066.00 | 994.00 | 1,066.00 | 0.2M |
| 2025-06-05 | 1,004.00 | 1,017.00 | 972.00 | 992.00 | 0.1M |
| 2025-06-04 | 1,000.00 | 1,052.00 | 963.00 | 1,003.00 | 0.4M |
| 2025-06-02 | 1,010.00 | 1,053.00 | 997.00 | 1,030.00 | 0.3M |
| 2025-05-30 | 999.00 | 1,012.00 | 939.00 | 1,012.00 | 0.1M |
| 2025-05-29 | 950.00 | 1,015.00 | 922.00 | 994.00 | 1.0M |
| 2025-05-28 | 815.00 | 987.00 | 814.00 | 921.00 | 1.3M |
| 2025-05-27 | 842.00 | 842.00 | 790.00 | 815.00 | 0.2M |
| 2025-05-26 | 870.00 | 870.00 | 816.00 | 842.00 | 0.2M |
| 2025-05-23 | 853.00 | 873.00 | 832.00 | 870.00 | 0.1M |
| 2025-05-22 | 900.00 | 917.00 | 843.00 | 861.00 | 0.2M |
| 2025-05-21 | 889.00 | 915.00 | 843.00 | 900.00 | 0.2M |
| 2025-05-20 | 903.00 | 940.00 | 877.00 | 891.00 | 0.2M |
| 2025-05-19 | 963.00 | 963.00 | 882.00 | 903.00 | 0.3M |
| 2025-05-16 | 990.00 | 999.00 | 871.00 | 963.00 | 1.0M |
| 2025-05-15 | 1,075.00 | 1,075.00 | 1,009.00 | 1,030.00 | 0.3M |
| 2025-05-14 | 1,006.00 | 1,079.00 | 1,006.00 | 1,075.00 | 0.6M |
| 2025-05-13 | 1,082.00 | 1,098.00 | 1,038.00 | 1,086.00 | 0.4M |
| 2025-05-12 | 1,017.00 | 1,097.00 | 1,000.00 | 1,082.00 | 0.5M |
| 2025-05-09 | 1,140.00 | 1,188.00 | 931.00 | 1,017.00 | 1.6M |
| 2025-05-08 | 1,090.00 | 1,198.00 | 1,090.00 | 1,165.00 | 0.7M |
| 2025-05-07 | 1,200.00 | 1,203.00 | 1,080.00 | 1,080.00 | 1.1M |
| 2025-05-02 | 1,119.00 | 1,214.00 | 1,084.00 | 1,200.00 | 0.7M |
| 2025-04-30 | 1,178.00 | 1,178.00 | 1,070.00 | 1,119.00 | 0.6M |
| 2025-04-29 | 1,151.00 | 1,237.00 | 1,050.00 | 1,099.00 | 0.8M |
| 2025-04-28 | 1,004.00 | 1,170.00 | 964.00 | 1,146.00 | 0.9M |
| 2025-04-25 | 987.00 | 1,044.00 | 941.00 | 1,030.00 | 0.6M |
| 2025-04-24 | 1,060.00 | 1,060.00 | 969.00 | 987.00 | 0.4M |
| 2025-04-23 | 1,016.00 | 1,060.00 | 980.00 | 1,042.00 | 0.5M |
| 2025-04-22 | 948.00 | 1,043.00 | 870.00 | 1,009.00 | 1.0M |
| 2025-04-21 | 1,023.00 | 1,025.00 | 901.00 | 950.00 | 1.0M |
| 2025-04-18 | 985.00 | 1,057.00 | 949.00 | 1,025.00 | 1.3M |
| 2025-04-17 | 920.00 | 1,010.00 | 870.00 | 979.00 | 1.0M |
| 2025-04-16 | 843.00 | 989.00 | 830.00 | 919.00 | 1.6M |
| 2025-04-15 | 820.00 | 843.00 | 791.00 | 843.00 | 0.4M |
| 2025-04-14 | 843.00 | 843.00 | 783.00 | 827.00 | 1.0M |
| 2025-04-11 | 710.00 | 820.00 | 710.00 | 810.00 | 1.5M |
| 2025-04-10 | 680.00 | 720.00 | 670.00 | 710.00 | 0.5M |
| 2025-04-09 | 664.00 | 690.00 | 664.00 | 680.00 | 0.1M |
| 2025-04-08 | 679.00 | 682.00 | 664.00 | 664.00 | 0.0M |
| 2025-04-07 | 678.00 | 695.00 | 657.00 | 685.00 | 0.1M |
| 2025-04-04 | 670.00 | 697.00 | 650.00 | 684.00 | 0.1M |
| 2025-04-03 | 676.00 | 689.00 | 646.00 | 685.00 | 0.0M |
| 2025-04-02 | 680.00 | 695.00 | 674.00 | 683.00 | 0.1M |
| 2025-04-01 | 698.00 | 698.00 | 660.00 | 680.00 | 0.1M |
| 2025-03-31 | 670.00 | 690.00 | 645.00 | 660.00 | 0.1M |
| 2025-03-28 | 642.00 | 699.00 | 640.00 | 670.00 | 0.3M |
| 2025-03-27 | 642.00 | 675.00 | 636.00 | 657.00 | 0.1M |
| 2025-03-26 | 645.00 | 657.00 | 641.00 | 642.00 | 0.0M |
| 2025-03-25 | 648.00 | 657.00 | 634.00 | 645.00 | 0.1M |
| 2025-03-24 | 654.00 | 678.00 | 638.00 | 653.00 | 0.1M |
| 2025-03-21 | 659.00 | 663.00 | 653.00 | 654.00 | 0.1M |
| 2025-03-20 | 661.00 | 676.00 | 655.00 | 661.00 | 0.1M |
| 2025-03-19 | 655.00 | 666.00 | 645.00 | 660.00 | 0.1M |
| 2025-03-18 | 652.00 | 669.00 | 652.00 | 652.00 | 0.1M |
| 2025-03-17 | 665.00 | 680.00 | 652.00 | 658.00 | 0.1M |
| 2025-03-14 | 656.00 | 679.00 | 652.00 | 660.00 | 0.0M |
| 2025-03-13 | 661.00 | 686.00 | 655.00 | 660.00 | 0.1M |
| 2025-03-12 | 662.00 | 675.00 | 658.00 | 661.00 | 0.0M |
| 2025-03-11 | 666.00 | 671.00 | 644.00 | 662.00 | 0.1M |
| 2025-03-10 | 677.00 | 677.00 | 660.00 | 666.00 | 0.1M |
| 2025-03-07 | 676.00 | 684.00 | 661.00 | 672.00 | 0.1M |
| 2025-03-06 | 667.00 | 702.00 | 667.00 | 682.00 | 0.1M |
| 2025-03-05 | 650.00 | 676.00 | 650.00 | 666.00 | 0.1M |
| 2025-03-04 | 679.00 | 679.00 | 660.00 | 669.00 | 0.1M |
| 2025-02-28 | 685.00 | 693.00 | 654.00 | 680.00 | 0.2M |
| 2025-02-27 | 695.00 | 699.00 | 676.00 | 690.00 | 0.1M |
| 2025-02-26 | 680.00 | 708.00 | 674.00 | 695.00 | 0.2M |
| 2025-02-25 | 690.00 | 696.00 | 668.00 | 675.00 | 0.1M |
| 2025-02-24 | 667.00 | 703.00 | 664.00 | 682.00 | 0.2M |
| 2025-02-21 | 675.00 | 677.00 | 650.00 | 663.00 | 0.2M |
| 2025-02-20 | 683.00 | 685.00 | 670.00 | 675.00 | 0.2M |
| 2025-02-19 | 692.00 | 695.00 | 672.00 | 683.00 | 0.2M |
| 2025-02-18 | 689.00 | 733.00 | 680.00 | 692.00 | 0.4M |
| 2025-02-17 | 688.00 | 707.00 | 672.00 | 687.00 | 0.4M |
| 2025-02-14 | 707.00 | 720.00 | 693.00 | 699.00 | 0.3M |
| 2025-02-13 | 703.00 | 740.00 | 697.00 | 707.00 | 0.5M |
| 2025-02-12 | 750.00 | 750.00 | 700.00 | 703.00 | 0.9M |
| 2025-02-11 | 769.00 | 778.00 | 736.00 | 739.00 | 1.7M |
| 2025-02-10 | 930.00 | 944.00 | 763.00 | 763.00 | 11.8M |
| 2025-02-07 | 848.00 | 1,089.00 | 848.00 | 1,089.00 | 8.1M |
| 2025-02-06 | 828.00 | 874.00 | 811.00 | 838.00 | 0.0M |
| 2025-02-05 | 881.00 | 881.00 | 808.00 | 810.00 | 0.0M |
| 2025-02-04 | 809.00 | 850.00 | 788.00 | 845.00 | 0.0M |
| 2025-02-03 | 802.00 | 819.00 | 768.00 | 801.00 | 0.1M |
| 2025-01-31 | 818.00 | 869.00 | 802.00 | 802.00 | 0.1M |
| 2025-01-24 | 861.00 | 879.00 | 795.00 | 818.00 | 0.1M |
| 2025-01-23 | 899.00 | 915.00 | 811.00 | 861.00 | 0.1M |
| 2025-01-22 | 885.00 | 885.00 | 846.00 | 875.00 | 0.0M |
| 2025-01-21 | 890.00 | 890.00 | 850.00 | 885.00 | 0.0M |
| 2025-01-20 | 904.00 | 904.00 | 863.00 | 880.00 | 0.0M |
| 2025-01-17 | 896.00 | 903.00 | 888.00 | 897.00 | 0.0M |
| 2025-01-16 | 901.00 | 920.00 | 865.00 | 896.00 | 0.0M |
| 2025-01-15 | 909.00 | 911.00 | 880.00 | 897.00 | 0.0M |
| 2025-01-14 | 960.00 | 980.00 | 886.00 | 910.00 | 0.1M |
| 2025-01-13 | 988.00 | 991.00 | 939.00 | 970.00 | 0.0M |
| 2025-01-10 | 985.00 | 1,010.00 | 971.00 | 998.00 | 0.0M |
| 2025-01-09 | 983.00 | 983.00 | 965.00 | 978.00 | 0.0M |
| 2025-01-08 | 988.00 | 1,002.00 | 961.00 | 985.00 | 0.0M |
| 2025-01-07 | 995.00 | 999.00 | 975.00 | 995.00 | 0.0M |
| 2025-01-06 | 999.00 | 1,000.00 | 990.00 | 998.00 | 0.0M |
| 2025-01-03 | 1,029.00 | 1,030.00 | 950.00 | 1,000.00 | 0.0M |
| 2025-01-02 | 1,019.00 | 1,020.00 | 999.00 | 1,007.00 | 0.1M |