887.60
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 | 854.45 | 892.35 | 850.95 | 887.60 | 0.2M |
2025-10-01 | 843.00 | 857.50 | 835.05 | 854.45 | 0.1M |
2025-09-30 | 856.50 | 862.60 | 832.10 | 837.90 | 0.1M |
2025-09-29 | 855.90 | 884.00 | 843.20 | 856.20 | 0.2M |
2025-09-26 | 873.90 | 881.10 | 850.00 | 853.30 | 0.2M |
2025-09-25 | 900.40 | 919.80 | 865.10 | 877.30 | 0.2M |
2025-09-24 | 861.00 | 908.00 | 853.20 | 900.40 | 0.4M |
2025-09-23 | 874.70 | 882.90 | 856.00 | 858.90 | 0.1M |
2025-09-22 | 899.90 | 899.90 | 867.00 | 874.80 | 0.1M |
2025-09-19 | 892.00 | 909.80 | 875.30 | 904.70 | 0.2M |
2025-09-18 | 921.20 | 922.60 | 885.50 | 888.10 | 0.2M |
2025-09-17 | 914.00 | 918.80 | 905.80 | 909.70 | 0.1M |
2025-09-16 | 920.00 | 935.10 | 908.20 | 912.50 | 0.1M |
2025-09-15 | 923.00 | 927.20 | 912.60 | 918.80 | 0.1M |
2025-09-12 | 909.20 | 930.90 | 901.00 | 918.80 | 0.2M |
2025-09-11 | 930.00 | 931.30 | 903.00 | 907.10 | 0.2M |
2025-09-10 | 930.50 | 941.90 | 914.30 | 926.00 | 0.4M |
2025-09-09 | 940.00 | 957.10 | 915.10 | 921.80 | 0.3M |
2025-09-08 | 976.90 | 988.30 | 921.00 | 933.80 | 0.3M |
2025-09-05 | 1,024.80 | 1,054.00 | 956.00 | 966.50 | 0.6M |
2025-09-04 | 1,017.50 | 1,040.40 | 1,004.00 | 1,016.40 | 0.3M |
2025-09-03 | 992.60 | 1,046.00 | 985.10 | 1,013.40 | 0.6M |
2025-09-02 | 1,025.00 | 1,028.90 | 970.60 | 990.40 | 0.6M |
2025-09-01 | 1,011.00 | 1,031.70 | 952.00 | 1,021.20 | 0.7M |
2025-08-29 | 982.70 | 1,035.00 | 965.00 | 1,010.35 | 0.7M |
2025-08-28 | 989.00 | 1,007.30 | 972.80 | 977.85 | 0.2M |
2025-08-26 | 990.00 | 1,009.00 | 970.30 | 998.25 | 0.3M |
2025-08-25 | 981.00 | 1,015.75 | 964.00 | 1,003.75 | 0.3M |
2025-08-22 | 934.85 | 1,018.70 | 929.80 | 980.20 | 0.9M |
2025-08-21 | 925.00 | 955.00 | 918.05 | 941.70 | 0.2M |
2025-08-20 | 925.30 | 946.15 | 901.70 | 926.90 | 0.3M |
2025-08-19 | 856.65 | 923.45 | 840.00 | 914.85 | 0.7M |
2025-08-18 | 960.00 | 967.10 | 852.00 | 856.65 | 0.7M |
2025-08-14 | 1,000.00 | 1,046.90 | 950.00 | 956.60 | 0.4M |
2025-08-13 | 1,056.05 | 1,088.00 | 987.05 | 1,003.20 | 0.4M |
2025-08-12 | 1,015.05 | 1,066.00 | 1,011.55 | 1,058.40 | 0.3M |
2025-08-11 | 962.30 | 1,033.90 | 900.10 | 1,016.95 | 0.8M |
2025-08-08 | 1,075.00 | 1,090.75 | 976.50 | 989.25 | 0.4M |
2025-08-07 | 1,035.00 | 1,120.00 | 1,025.55 | 1,083.80 | 1.2M |
2025-08-06 | 1,045.00 | 1,055.00 | 986.00 | 1,050.40 | 0.4M |
2025-08-05 | 1,020.05 | 1,059.00 | 1,020.05 | 1,052.75 | 0.4M |
2025-08-04 | 999.90 | 1,024.05 | 993.70 | 1,018.10 | 0.3M |
2025-08-01 | 977.15 | 1,045.50 | 975.00 | 1,004.45 | 0.9M |
2025-07-31 | 913.00 | 987.00 | 898.85 | 980.55 | 0.6M |
2025-07-30 | 938.00 | 942.00 | 925.50 | 937.95 | 0.3M |
2025-07-29 | 919.00 | 958.00 | 902.75 | 938.30 | 0.7M |
2025-07-28 | 879.55 | 930.50 | 865.40 | 924.10 | 0.9M |
2025-07-25 | 884.80 | 916.55 | 870.15 | 879.55 | 2.0M |
2025-07-24 | 854.00 | 945.75 | 846.00 | 888.45 | 7.5M |
2025-07-23 | 771.95 | 868.00 | 771.35 | 846.25 | 4.5M |
2025-07-22 | 775.90 | 807.90 | 769.00 | 774.35 | 0.6M |
2025-07-21 | 771.90 | 780.00 | 753.55 | 773.90 | 0.3M |
2025-07-18 | 769.40 | 784.00 | 763.85 | 770.75 | 0.3M |
2025-07-17 | 761.05 | 773.50 | 748.00 | 762.90 | 0.3M |
2025-07-16 | 744.10 | 765.00 | 738.20 | 758.10 | 0.3M |
2025-07-15 | 738.10 | 751.75 | 735.95 | 746.75 | 0.4M |
2025-07-14 | 733.95 | 765.00 | 720.00 | 735.95 | 1.3M |
2025-07-11 | 673.20 | 744.50 | 668.30 | 732.15 | 3.5M |
2025-07-10 | 669.75 | 681.80 | 660.00 | 673.10 | 0.1M |
2025-07-09 | 668.95 | 682.70 | 662.20 | 667.30 | 0.1M |
2025-07-08 | 662.00 | 678.00 | 653.70 | 669.05 | 0.2M |
2025-07-07 | 657.00 | 667.00 | 642.85 | 661.40 | 0.4M |
2025-07-04 | 620.15 | 660.00 | 620.00 | 647.20 | 0.2M |
2025-07-03 | 625.50 | 630.25 | 619.75 | 622.60 | 0.0M |
2025-07-02 | 619.00 | 634.95 | 616.15 | 625.50 | 0.1M |
2025-07-01 | 631.90 | 632.05 | 615.60 | 621.60 | 0.0M |
2025-06-30 | 622.35 | 632.70 | 620.40 | 626.05 | 0.0M |
2025-06-27 | 628.45 | 633.85 | 618.35 | 620.45 | 0.1M |
2025-06-26 | 623.00 | 637.15 | 613.50 | 628.45 | 0.1M |
2025-06-25 | 609.40 | 626.40 | 609.40 | 621.35 | 0.1M |
2025-06-24 | 605.00 | 619.50 | 605.00 | 608.00 | 0.1M |
2025-06-23 | 602.65 | 604.60 | 593.95 | 602.35 | 0.1M |
2025-06-20 | 593.00 | 609.30 | 591.80 | 605.65 | 0.1M |
2025-06-19 | 608.05 | 611.15 | 590.25 | 591.75 | 0.1M |
2025-06-18 | 611.75 | 615.10 | 603.05 | 608.05 | 0.0M |
2025-06-17 | 620.15 | 626.10 | 609.25 | 611.75 | 0.1M |
2025-06-16 | 624.75 | 626.95 | 602.20 | 620.25 | 0.1M |
2025-06-13 | 626.00 | 645.00 | 612.50 | 624.75 | 0.1M |
2025-06-12 | 637.90 | 645.45 | 627.30 | 631.90 | 0.1M |
2025-06-11 | 628.10 | 639.00 | 623.60 | 634.75 | 0.1M |
2025-06-10 | 630.80 | 633.40 | 621.15 | 623.80 | 0.1M |
2025-06-09 | 606.10 | 635.35 | 605.00 | 627.75 | 0.5M |
2025-06-06 | 600.50 | 614.40 | 598.50 | 606.05 | 0.1M |
2025-06-05 | 597.00 | 606.40 | 596.75 | 600.00 | 0.1M |
2025-06-04 | 598.00 | 599.95 | 586.95 | 595.65 | 0.1M |
2025-06-03 | 603.00 | 608.00 | 592.05 | 593.85 | 0.1M |
2025-06-02 | 601.05 | 612.35 | 601.05 | 602.35 | 0.1M |
2025-05-30 | 605.00 | 606.65 | 599.00 | 604.90 | 0.1M |
2025-05-29 | 613.15 | 613.30 | 602.00 | 605.05 | 0.0M |
2025-05-28 | 608.00 | 615.10 | 596.05 | 607.80 | 0.1M |
2025-05-27 | 612.00 | 614.05 | 602.55 | 605.35 | 0.1M |
2025-05-26 | 615.75 | 618.45 | 607.00 | 610.70 | 0.1M |
2025-05-23 | 618.00 | 618.00 | 607.30 | 612.05 | 0.1M |
2025-05-22 | 615.00 | 623.00 | 608.00 | 611.25 | 0.1M |
2025-05-21 | 603.90 | 626.60 | 597.55 | 616.85 | 0.3M |
2025-05-20 | 617.00 | 617.00 | 597.95 | 600.70 | 0.1M |
2025-05-19 | 617.00 | 622.35 | 606.60 | 608.55 | 0.1M |
2025-05-16 | 636.35 | 636.35 | 613.05 | 616.75 | 0.3M |
2025-05-15 | 653.45 | 665.35 | 648.85 | 660.20 | 0.2M |
2025-05-14 | 644.70 | 663.80 | 635.65 | 654.25 | 0.2M |
2025-05-13 | 631.00 | 647.55 | 628.20 | 635.35 | 0.1M |
2025-05-12 | 590.00 | 653.75 | 590.00 | 640.60 | 0.7M |
2025-05-09 | 541.85 | 564.90 | 541.85 | 559.90 | 0.1M |
2025-05-08 | 560.95 | 580.90 | 560.00 | 561.90 | 0.1M |
2025-05-07 | 559.90 | 566.55 | 550.00 | 557.55 | 0.1M |
2025-05-06 | 586.00 | 594.90 | 558.00 | 560.90 | 0.1M |
2025-05-05 | 586.00 | 595.90 | 582.15 | 588.70 | 0.1M |
2025-05-02 | 587.05 | 597.45 | 583.90 | 585.75 | 0.1M |
2025-04-30 | 601.00 | 601.80 | 588.05 | 591.55 | 0.1M |
2025-04-29 | 603.40 | 615.95 | 599.30 | 604.95 | 0.1M |
2025-04-28 | 599.45 | 613.55 | 597.20 | 604.70 | 0.1M |
2025-04-25 | 636.65 | 639.45 | 595.05 | 605.15 | 0.2M |
2025-04-24 | 618.00 | 638.25 | 613.85 | 633.50 | 0.2M |
2025-04-23 | 615.00 | 623.00 | 596.50 | 613.90 | 0.2M |
2025-04-22 | 626.60 | 626.60 | 605.00 | 607.35 | 0.2M |
2025-04-21 | 632.60 | 634.60 | 616.30 | 620.60 | 0.2M |
2025-04-17 | 600.20 | 626.55 | 593.35 | 621.45 | 0.2M |
2025-04-16 | 606.50 | 622.40 | 600.00 | 603.90 | 0.1M |
2025-04-15 | 575.55 | 607.90 | 575.55 | 597.20 | 0.3M |
2025-04-11 | 581.00 | 581.00 | 563.40 | 570.45 | 0.1M |
2025-04-09 | 560.00 | 560.00 | 545.60 | 549.05 | 0.1M |
2025-04-08 | 550.00 | 576.40 | 550.00 | 566.55 | 0.2M |
2025-04-07 | 555.00 | 563.05 | 522.00 | 534.15 | 0.4M |
2025-04-04 | 640.00 | 644.10 | 596.05 | 603.25 | 0.1M |
2025-04-03 | 625.00 | 651.00 | 616.00 | 639.35 | 0.1M |
2025-04-02 | 634.05 | 638.60 | 616.35 | 636.80 | 0.1M |
2025-04-01 | 632.50 | 647.85 | 631.50 | 634.05 | 0.0M |
2025-03-28 | 650.10 | 658.45 | 635.55 | 641.60 | 0.1M |
2025-03-27 | 631.95 | 660.00 | 624.10 | 647.65 | 0.2M |
2025-03-26 | 627.50 | 651.40 | 626.95 | 636.75 | 0.1M |
2025-03-25 | 654.20 | 658.00 | 628.75 | 633.85 | 0.2M |
2025-03-24 | 610.00 | 655.85 | 610.00 | 650.95 | 0.4M |
2025-03-21 | 593.45 | 614.80 | 593.45 | 603.65 | 0.1M |
2025-03-20 | 605.00 | 611.50 | 593.10 | 597.05 | 0.1M |
2025-03-19 | 598.50 | 606.10 | 594.55 | 599.50 | 0.1M |
2025-03-18 | 575.10 | 602.95 | 575.00 | 597.90 | 0.1M |
2025-03-17 | 579.20 | 587.00 | 570.10 | 573.50 | 0.1M |
2025-03-13 | 595.00 | 597.70 | 576.10 | 579.20 | 0.1M |
2025-03-12 | 601.00 | 618.45 | 585.10 | 588.10 | 0.1M |
2025-03-11 | 579.00 | 608.00 | 562.60 | 601.15 | 0.1M |
2025-03-10 | 620.00 | 624.60 | 579.55 | 584.55 | 0.1M |
2025-03-07 | 630.05 | 636.10 | 618.00 | 621.60 | 0.1M |
2025-03-06 | 607.65 | 642.00 | 607.00 | 635.80 | 0.2M |
2025-03-05 | 578.50 | 610.00 | 578.50 | 606.80 | 0.1M |
2025-03-04 | 553.60 | 582.00 | 545.85 | 578.25 | 0.1M |
2025-03-03 | 572.30 | 575.05 | 549.00 | 562.05 | 0.1M |
2025-02-28 | 578.05 | 591.90 | 560.00 | 572.30 | 0.1M |
2025-02-27 | 584.35 | 605.00 | 558.10 | 576.00 | 0.1M |
2025-02-25 | 586.40 | 596.00 | 583.00 | 585.70 | 0.0M |
2025-02-24 | 590.00 | 597.95 | 582.00 | 589.95 | 0.0M |
2025-02-21 | 613.00 | 629.40 | 597.00 | 601.45 | 0.1M |
2025-02-20 | 610.80 | 619.25 | 602.00 | 613.45 | 0.1M |
2025-02-19 | 589.15 | 618.40 | 583.05 | 611.65 | 0.1M |
2025-02-18 | 611.00 | 618.95 | 581.65 | 589.05 | 0.1M |
2025-02-17 | 615.70 | 629.05 | 600.00 | 610.50 | 0.1M |
2025-02-14 | 652.50 | 661.95 | 610.05 | 615.70 | 0.1M |
2025-02-13 | 652.65 | 673.05 | 645.35 | 652.50 | 0.1M |
2025-02-12 | 634.30 | 658.90 | 612.05 | 653.80 | 0.2M |
2025-02-11 | 656.55 | 662.20 | 630.25 | 634.30 | 0.1M |
2025-02-10 | 684.70 | 699.40 | 652.00 | 658.65 | 0.2M |
2025-02-07 | 672.50 | 714.10 | 657.00 | 684.70 | 0.5M |
2025-02-06 | 677.65 | 684.90 | 662.05 | 669.40 | 0.1M |
2025-02-05 | 623.55 | 689.00 | 623.55 | 683.95 | 0.7M |
2025-02-04 | 581.00 | 635.00 | 581.00 | 623.55 | 0.2M |
2025-02-03 | 595.00 | 598.95 | 578.00 | 580.20 | 0.1M |
2025-02-01 | 607.70 | 612.60 | 601.00 | 604.80 | 0.0M |
2025-01-31 | 601.00 | 620.00 | 601.00 | 606.85 | 0.3M |
2025-01-30 | 594.80 | 613.85 | 580.00 | 601.20 | 0.3M |
2025-01-29 | 623.00 | 649.40 | 573.00 | 583.15 | 0.8M |
2025-01-28 | 626.95 | 632.00 | 592.80 | 614.20 | 0.1M |
2025-01-27 | 654.00 | 654.00 | 620.00 | 625.30 | 0.1M |
2025-01-24 | 670.65 | 671.20 | 648.00 | 660.85 | 0.1M |
2025-01-23 | 671.10 | 684.80 | 658.35 | 670.65 | 0.1M |
2025-01-22 | 665.00 | 676.00 | 630.20 | 669.75 | 0.2M |
2025-01-21 | 664.80 | 684.85 | 657.20 | 665.30 | 0.2M |
2025-01-20 | 638.00 | 669.00 | 625.00 | 661.80 | 0.1M |
2025-01-17 | 624.00 | 635.00 | 612.10 | 630.30 | 0.1M |
2025-01-16 | 603.70 | 632.60 | 591.45 | 626.35 | 0.1M |
2025-01-15 | 622.45 | 628.40 | 600.00 | 603.50 | 0.1M |
2025-01-14 | 608.00 | 623.45 | 605.00 | 616.70 | 0.1M |
2025-01-13 | 645.00 | 645.00 | 602.55 | 609.20 | 0.2M |
2025-01-10 | 658.00 | 666.60 | 641.35 | 646.35 | 0.2M |
2025-01-09 | 682.70 | 684.15 | 656.00 | 662.05 | 0.1M |
2025-01-08 | 704.80 | 705.00 | 676.00 | 682.70 | 0.2M |
2025-01-07 | 668.00 | 703.40 | 666.00 | 696.90 | 0.4M |
2025-01-06 | 702.00 | 718.00 | 653.65 | 661.95 | 0.4M |
2025-01-03 | 684.00 | 712.00 | 681.00 | 691.00 | 1.1M |
2025-01-02 | 640.00 | 687.00 | 639.80 | 674.50 | 0.5M |
2025-01-01 | 638.45 | 649.20 | 635.55 | 637.80 | 0.1M |