1,003.00
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 | 1,040.00 | 1,042.00 | 1,002.00 | 1,003.00 | 0.1M |
| 2025-09-25 | 999.00 | 1,021.00 | 993.00 | 1,013.00 | 0.0M |
| 2025-09-24 | 1,025.00 | 1,035.00 | 995.00 | 997.00 | 0.0M |
| 2025-09-22 | 1,034.00 | 1,035.00 | 997.00 | 997.00 | 0.1M |
| 2025-09-19 | 1,000.00 | 1,025.00 | 990.00 | 1,007.00 | 0.0M |
| 2025-09-18 | 993.00 | 1,016.00 | 988.00 | 991.00 | 0.0M |
| 2025-09-17 | 1,008.00 | 1,015.00 | 972.00 | 993.00 | 0.1M |
| 2025-09-16 | 1,009.00 | 1,028.00 | 1,006.00 | 1,008.00 | 0.0M |
| 2025-09-12 | 1,050.00 | 1,056.00 | 1,009.00 | 1,009.00 | 0.0M |
| 2025-09-11 | 1,056.00 | 1,057.00 | 1,027.00 | 1,037.00 | 0.0M |
| 2025-09-10 | 1,010.00 | 1,044.00 | 1,001.00 | 1,026.00 | 0.0M |
| 2025-09-09 | 1,013.00 | 1,022.00 | 1,000.00 | 1,001.00 | 0.0M |
| 2025-09-08 | 1,002.00 | 1,033.00 | 1,001.00 | 1,013.00 | 0.0M |
| 2025-09-05 | 1,020.00 | 1,034.00 | 1,006.00 | 1,006.00 | 0.0M |
| 2025-09-04 | 1,050.00 | 1,050.00 | 995.00 | 1,021.00 | 0.1M |
| 2025-09-03 | 1,057.00 | 1,071.00 | 1,020.00 | 1,021.00 | 0.0M |
| 2025-09-02 | 1,091.00 | 1,092.00 | 1,042.00 | 1,070.00 | 0.0M |
| 2025-09-01 | 1,048.00 | 1,090.00 | 1,030.00 | 1,090.00 | 0.0M |
| 2025-08-29 | 1,035.00 | 1,065.00 | 1,012.00 | 1,060.00 | 0.1M |
| 2025-08-28 | 1,027.00 | 1,049.00 | 1,005.00 | 1,009.00 | 0.1M |
| 2025-08-27 | 1,074.00 | 1,090.00 | 1,016.00 | 1,027.00 | 0.1M |
| 2025-08-26 | 1,148.00 | 1,152.00 | 1,078.00 | 1,080.00 | 0.1M |
| 2025-08-25 | 1,180.00 | 1,197.00 | 1,151.00 | 1,160.00 | 0.0M |
| 2025-08-22 | 1,165.00 | 1,221.00 | 1,157.00 | 1,167.00 | 0.1M |
| 2025-08-21 | 1,135.00 | 1,169.00 | 1,126.00 | 1,155.00 | 0.1M |
| 2025-08-20 | 1,144.00 | 1,160.00 | 1,128.00 | 1,139.00 | 0.1M |
| 2025-08-19 | 1,063.00 | 1,174.00 | 1,063.00 | 1,133.00 | 0.2M |
| 2025-08-18 | 1,080.00 | 1,104.00 | 1,046.00 | 1,068.00 | 0.1M |
| 2025-08-15 | 1,106.00 | 1,120.00 | 1,069.00 | 1,080.00 | 0.1M |
| 2025-08-14 | 1,039.00 | 1,114.00 | 1,030.00 | 1,110.00 | 0.2M |
| 2025-08-13 | 1,075.00 | 1,111.00 | 1,019.00 | 1,039.00 | 0.3M |
| 2025-08-12 | 1,222.00 | 1,270.00 | 1,086.00 | 1,109.00 | 0.4M |
| 2025-08-08 | 1,271.00 | 1,397.00 | 1,255.00 | 1,299.00 | 0.5M |
| 2025-08-07 | 1,330.00 | 1,343.00 | 1,260.00 | 1,300.00 | 0.3M |
| 2025-08-06 | 1,295.00 | 1,362.00 | 1,270.00 | 1,362.00 | 0.5M |
| 2025-08-05 | 1,172.00 | 1,240.00 | 1,141.00 | 1,235.00 | 0.2M |
| 2025-08-04 | 1,075.00 | 1,180.00 | 1,070.00 | 1,150.00 | 0.2M |
| 2025-08-01 | 1,155.00 | 1,161.00 | 1,126.00 | 1,135.00 | 0.1M |
| 2025-07-31 | 1,095.00 | 1,180.00 | 1,082.00 | 1,155.00 | 0.2M |
| 2025-07-30 | 1,092.00 | 1,133.00 | 1,064.00 | 1,074.00 | 0.2M |
| 2025-07-29 | 1,052.00 | 1,094.00 | 1,021.00 | 1,094.00 | 0.2M |
| 2025-07-28 | 1,003.00 | 1,060.00 | 981.00 | 1,052.00 | 0.2M |
| 2025-07-25 | 963.00 | 987.00 | 945.00 | 979.00 | 0.1M |
| 2025-07-24 | 984.00 | 1,000.00 | 943.00 | 964.00 | 0.2M |
| 2025-07-23 | 915.00 | 1,020.00 | 915.00 | 994.00 | 0.4M |
| 2025-07-22 | 890.00 | 1,015.00 | 889.00 | 913.00 | 0.9M |
| 2025-07-18 | 850.00 | 865.00 | 843.00 | 865.00 | 0.0M |
| 2025-07-17 | 822.00 | 845.00 | 822.00 | 844.00 | 0.0M |
| 2025-07-16 | 829.00 | 837.00 | 820.00 | 824.00 | 0.0M |
| 2025-07-15 | 841.00 | 842.00 | 823.00 | 830.00 | 0.0M |
| 2025-07-14 | 825.00 | 842.00 | 814.00 | 842.00 | 0.1M |
| 2025-07-11 | 786.00 | 795.00 | 783.00 | 791.00 | 0.0M |
| 2025-07-10 | 800.00 | 800.00 | 781.00 | 784.00 | 0.0M |
| 2025-07-09 | 775.00 | 799.00 | 774.00 | 797.00 | 0.0M |
| 2025-07-08 | 785.00 | 789.00 | 769.00 | 775.00 | 0.0M |
| 2025-07-07 | 767.00 | 784.00 | 765.00 | 780.00 | 0.0M |
| 2025-07-04 | 792.00 | 792.00 | 760.00 | 766.00 | 0.0M |
| 2025-07-03 | 762.00 | 799.00 | 762.00 | 792.00 | 0.1M |
| 2025-07-02 | 760.00 | 812.00 | 746.00 | 782.00 | 0.2M |
| 2025-07-01 | 716.00 | 725.00 | 716.00 | 722.00 | 0.0M |
| 2025-06-30 | 723.00 | 730.00 | 718.00 | 725.00 | 0.0M |
| 2025-06-27 | 716.00 | 728.00 | 716.00 | 723.00 | 0.0M |
| 2025-06-26 | 716.00 | 716.00 | 710.00 | 714.00 | 0.0M |
| 2025-06-25 | 703.00 | 723.00 | 703.00 | 711.00 | 0.0M |
| 2025-06-24 | 705.00 | 705.00 | 698.00 | 703.00 | 0.0M |
| 2025-06-23 | 695.00 | 712.00 | 693.00 | 704.00 | 0.0M |
| 2025-06-20 | 699.00 | 704.00 | 695.00 | 701.00 | 0.0M |
| 2025-06-19 | 698.00 | 706.00 | 698.00 | 700.00 | 0.0M |
| 2025-06-18 | 696.00 | 700.00 | 695.00 | 695.00 | 0.0M |
| 2025-06-17 | 697.00 | 704.00 | 693.00 | 697.00 | 0.0M |
| 2025-06-16 | 709.00 | 709.00 | 693.00 | 695.00 | 0.0M |
| 2025-06-13 | 698.00 | 716.00 | 696.00 | 708.00 | 0.0M |
| 2025-06-12 | 704.00 | 714.00 | 690.00 | 695.00 | 0.0M |
| 2025-06-11 | 727.00 | 728.00 | 705.00 | 708.00 | 0.1M |
| 2025-06-10 | 748.00 | 748.00 | 701.00 | 718.00 | 0.3M |
| 2025-06-09 | 656.00 | 756.00 | 656.00 | 756.00 | 0.4M |
| 2025-06-06 | 658.00 | 661.00 | 653.00 | 656.00 | 0.0M |
| 2025-06-05 | 654.00 | 655.00 | 654.00 | 655.00 | 0.0M |
| 2025-06-04 | 653.00 | 658.00 | 653.00 | 654.00 | 0.0M |
| 2025-06-03 | 656.00 | 659.00 | 656.00 | 657.00 | 0.0M |
| 2025-06-02 | 658.00 | 661.00 | 657.00 | 657.00 | 0.0M |
| 2025-05-30 | 655.00 | 663.00 | 655.00 | 661.00 | 0.0M |
| 2025-05-29 | 655.00 | 664.00 | 655.00 | 661.00 | 0.0M |
| 2025-05-28 | 653.00 | 664.00 | 653.00 | 664.00 | 0.0M |
| 2025-05-27 | 655.00 | 659.00 | 655.00 | 659.00 | 0.0M |
| 2025-05-26 | 655.00 | 657.00 | 651.00 | 654.00 | 0.0M |
| 2025-05-23 | 657.00 | 657.00 | 655.00 | 655.00 | 0.0M |
| 2025-05-22 | 658.00 | 658.00 | 656.00 | 657.00 | 0.0M |
| 2025-05-21 | 660.00 | 662.00 | 657.00 | 658.00 | 0.0M |
| 2025-05-20 | 657.00 | 663.00 | 657.00 | 660.00 | 0.0M |
| 2025-05-19 | 659.00 | 664.00 | 658.00 | 658.00 | 0.0M |
| 2025-05-16 | 660.00 | 669.00 | 659.00 | 659.00 | 0.0M |
| 2025-05-15 | 658.00 | 658.00 | 656.00 | 658.00 | 0.0M |
| 2025-05-14 | 658.00 | 666.00 | 656.00 | 663.00 | 0.0M |
| 2025-05-13 | 687.00 | 687.00 | 657.00 | 665.00 | 0.0M |
| 2025-05-12 | 668.00 | 690.00 | 668.00 | 682.00 | 0.0M |
| 2025-05-09 | 662.00 | 675.00 | 662.00 | 670.00 | 0.0M |
| 2025-05-08 | 664.00 | 682.00 | 660.00 | 670.00 | 0.0M |
| 2025-05-07 | 662.00 | 663.00 | 659.00 | 659.00 | 0.0M |
| 2025-05-02 | 648.00 | 661.00 | 648.00 | 661.00 | 0.0M |
| 2025-05-01 | 646.00 | 660.00 | 646.00 | 651.00 | 0.0M |
| 2025-04-30 | 655.00 | 655.00 | 644.00 | 655.00 | 0.0M |
| 2025-04-28 | 651.00 | 660.00 | 651.00 | 657.00 | 0.0M |
| 2025-04-25 | 649.00 | 656.00 | 649.00 | 652.00 | 0.0M |
| 2025-04-24 | 648.00 | 657.00 | 648.00 | 649.00 | 0.0M |
| 2025-04-23 | 651.00 | 653.00 | 646.00 | 648.00 | 0.0M |
| 2025-04-22 | 648.00 | 650.00 | 648.00 | 650.00 | 0.0M |
| 2025-04-21 | 654.00 | 654.00 | 653.00 | 653.00 | 0.0M |
| 2025-04-18 | 660.00 | 660.00 | 653.00 | 653.00 | 0.0M |
| 2025-04-17 | 648.00 | 664.00 | 646.00 | 655.00 | 0.0M |
| 2025-04-16 | 649.00 | 655.00 | 648.00 | 648.00 | 0.0M |
| 2025-04-15 | 653.00 | 655.00 | 649.00 | 655.00 | 0.0M |
| 2025-04-14 | 639.00 | 659.00 | 639.00 | 647.00 | 0.0M |
| 2025-04-11 | 651.00 | 651.00 | 638.00 | 641.00 | 0.0M |
| 2025-04-10 | 648.00 | 659.00 | 647.00 | 655.00 | 0.0M |
| 2025-04-09 | 616.00 | 667.00 | 611.00 | 644.00 | 0.1M |
| 2025-04-08 | 605.00 | 634.00 | 605.00 | 620.00 | 0.0M |
| 2025-04-07 | 601.00 | 608.00 | 596.00 | 603.00 | 0.0M |
| 2025-04-04 | 655.00 | 655.00 | 622.00 | 632.00 | 0.0M |
| 2025-04-03 | 652.00 | 664.00 | 650.00 | 662.00 | 0.0M |
| 2025-04-02 | 669.00 | 669.00 | 661.00 | 668.00 | 0.0M |
| 2025-04-01 | 662.00 | 669.00 | 662.00 | 669.00 | 0.0M |
| 2025-03-31 | 658.00 | 662.00 | 656.00 | 662.00 | 0.0M |
| 2025-03-28 | 658.00 | 659.00 | 654.00 | 657.00 | 0.0M |
| 2025-03-27 | 660.00 | 660.00 | 654.00 | 655.00 | 0.0M |
| 2025-03-26 | 655.00 | 660.00 | 655.00 | 656.00 | 0.0M |
| 2025-03-25 | 660.00 | 660.00 | 655.00 | 655.00 | 0.0M |
| 2025-03-24 | 660.00 | 662.00 | 655.00 | 658.00 | 0.0M |
| 2025-03-21 | 662.00 | 662.00 | 654.00 | 655.00 | 0.0M |
| 2025-03-19 | 664.00 | 666.00 | 655.00 | 657.00 | 0.0M |
| 2025-03-18 | 666.00 | 666.00 | 659.00 | 659.00 | 0.0M |
| 2025-03-17 | 659.00 | 665.00 | 659.00 | 664.00 | 0.0M |
| 2025-03-14 | 656.00 | 659.00 | 656.00 | 659.00 | 0.0M |
| 2025-03-13 | 659.00 | 661.00 | 656.00 | 660.00 | 0.0M |
| 2025-03-12 | 654.00 | 658.00 | 653.00 | 658.00 | 0.0M |
| 2025-03-11 | 656.00 | 658.00 | 653.00 | 653.00 | 0.0M |
| 2025-03-10 | 660.00 | 660.00 | 651.00 | 656.00 | 0.0M |
| 2025-03-07 | 648.00 | 652.00 | 646.00 | 650.00 | 0.0M |
| 2025-03-06 | 649.00 | 653.00 | 648.00 | 648.00 | 0.0M |
| 2025-03-05 | 650.00 | 655.00 | 650.00 | 651.00 | 0.0M |
| 2025-03-04 | 655.00 | 655.00 | 647.00 | 647.00 | 0.0M |
| 2025-03-03 | 653.00 | 657.00 | 647.00 | 655.00 | 0.0M |
| 2025-02-28 | 652.00 | 654.00 | 647.00 | 647.00 | 0.0M |
| 2025-02-27 | 648.00 | 655.00 | 647.00 | 654.00 | 0.0M |
| 2025-02-26 | 652.00 | 665.00 | 642.00 | 647.00 | 0.0M |
| 2025-02-25 | 656.00 | 657.00 | 650.00 | 653.00 | 0.0M |
| 2025-02-21 | 654.00 | 654.00 | 652.00 | 653.00 | 0.0M |
| 2025-02-20 | 664.00 | 665.00 | 651.00 | 656.00 | 0.0M |
| 2025-02-19 | 663.00 | 665.00 | 661.00 | 664.00 | 0.0M |
| 2025-02-18 | 659.00 | 663.00 | 655.00 | 663.00 | 0.0M |
| 2025-02-17 | 661.00 | 661.00 | 650.00 | 657.00 | 0.0M |
| 2025-02-14 | 662.00 | 670.00 | 660.00 | 662.00 | 0.0M |
| 2025-02-13 | 655.00 | 662.00 | 652.00 | 662.00 | 0.0M |
| 2025-02-12 | 655.00 | 655.00 | 652.00 | 654.00 | 0.0M |
| 2025-02-10 | 654.00 | 657.00 | 649.00 | 655.00 | 0.0M |
| 2025-02-07 | 654.00 | 655.00 | 651.00 | 655.00 | 0.0M |
| 2025-02-06 | 650.00 | 655.00 | 650.00 | 655.00 | 0.0M |
| 2025-02-05 | 652.00 | 654.00 | 649.00 | 650.00 | 0.0M |
| 2025-02-04 | 654.00 | 656.00 | 651.00 | 656.00 | 0.0M |
| 2025-02-03 | 653.00 | 658.00 | 650.00 | 652.00 | 0.0M |
| 2025-01-31 | 655.00 | 655.00 | 638.00 | 653.00 | 0.0M |
| 2025-01-30 | 647.00 | 649.00 | 647.00 | 648.00 | 0.0M |
| 2025-01-29 | 654.00 | 654.00 | 647.00 | 651.00 | 0.0M |
| 2025-01-28 | 650.00 | 655.00 | 650.00 | 651.00 | 0.0M |
| 2025-01-27 | 650.00 | 653.00 | 647.00 | 648.00 | 0.0M |
| 2025-01-24 | 648.00 | 657.00 | 648.00 | 654.00 | 0.0M |
| 2025-01-23 | 646.00 | 655.00 | 646.00 | 654.00 | 0.0M |
| 2025-01-22 | 658.00 | 658.00 | 648.00 | 649.00 | 0.0M |
| 2025-01-21 | 648.00 | 650.00 | 648.00 | 648.00 | 0.0M |
| 2025-01-20 | 646.00 | 655.00 | 645.00 | 654.00 | 0.0M |
| 2025-01-17 | 651.00 | 651.00 | 643.00 | 645.00 | 0.0M |
| 2025-01-16 | 652.00 | 652.00 | 641.00 | 641.00 | 0.0M |
| 2025-01-15 | 655.00 | 655.00 | 646.00 | 647.00 | 0.0M |
| 2025-01-14 | 649.00 | 659.00 | 649.00 | 655.00 | 0.0M |
| 2025-01-10 | 642.00 | 650.00 | 642.00 | 649.00 | 0.0M |
| 2025-01-09 | 648.00 | 649.00 | 640.00 | 645.00 | 0.0M |
| 2025-01-08 | 640.00 | 649.00 | 632.00 | 648.00 | 0.0M |
| 2025-01-07 | 640.00 | 640.00 | 630.00 | 640.00 | 0.0M |
| 2025-01-06 | 640.00 | 640.00 | 624.00 | 640.00 | 0.0M |