776.65
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 774.75 | 787.95 | 768.15 | 776.65 | 0.0M |
| 2025-09-29 | 777.05 | 799.60 | 750.05 | 774.70 | 0.0M |
| 2025-09-26 | 790.00 | 799.00 | 770.05 | 776.90 | 0.0M |
| 2025-09-25 | 790.15 | 791.90 | 785.00 | 786.40 | 0.0M |
| 2025-09-24 | 792.90 | 799.95 | 781.00 | 790.15 | 0.0M |
| 2025-09-23 | 815.00 | 817.95 | 784.60 | 792.90 | 0.0M |
| 2025-09-22 | 810.00 | 813.30 | 800.00 | 801.25 | 0.0M |
| 2025-09-19 | 801.00 | 823.20 | 801.00 | 810.85 | 0.0M |
| 2025-09-18 | 790.00 | 825.95 | 790.00 | 806.65 | 0.0M |
| 2025-09-17 | 793.85 | 798.95 | 789.00 | 792.20 | 0.0M |
| 2025-09-16 | 797.00 | 800.40 | 780.80 | 793.70 | 0.0M |
| 2025-09-15 | 800.00 | 800.00 | 780.10 | 785.55 | 0.0M |
| 2025-09-12 | 800.00 | 800.00 | 785.10 | 787.55 | 0.0M |
| 2025-09-11 | 789.00 | 800.00 | 784.05 | 788.20 | 0.0M |
| 2025-09-10 | 799.05 | 799.05 | 787.70 | 792.70 | 0.0M |
| 2025-09-09 | 794.50 | 805.10 | 786.00 | 790.95 | 0.0M |
| 2025-09-08 | 810.00 | 813.95 | 789.00 | 793.25 | 0.0M |
| 2025-09-05 | 790.05 | 805.00 | 782.00 | 802.20 | 0.0M |
| 2025-09-04 | 800.00 | 809.00 | 788.00 | 792.25 | 0.0M |
| 2025-09-03 | 794.40 | 800.35 | 786.00 | 797.00 | 0.0M |
| 2025-09-02 | 797.85 | 801.90 | 770.05 | 784.05 | 0.0M |
| 2025-09-01 | 784.35 | 818.30 | 784.35 | 793.55 | 0.0M |
| 2025-08-29 | 790.60 | 799.90 | 780.00 | 784.35 | 0.0M |
| 2025-08-28 | 796.70 | 807.00 | 788.00 | 790.80 | 0.0M |
| 2025-08-26 | 818.65 | 825.80 | 791.85 | 796.70 | 0.0M |
| 2025-08-25 | 829.50 | 829.50 | 812.00 | 814.55 | 0.0M |
| 2025-08-22 | 829.45 | 838.90 | 823.10 | 824.35 | 0.0M |
| 2025-08-21 | 826.05 | 840.00 | 822.35 | 824.35 | 0.0M |
| 2025-08-20 | 844.30 | 848.00 | 825.00 | 825.95 | 0.0M |
| 2025-08-19 | 850.80 | 853.80 | 837.10 | 844.25 | 0.0M |
| 2025-08-18 | 853.00 | 858.00 | 840.95 | 842.95 | 0.0M |
| 2025-08-14 | 845.75 | 854.00 | 835.00 | 842.50 | 0.0M |
| 2025-08-13 | 853.40 | 853.40 | 840.65 | 845.75 | 0.0M |
| 2025-08-12 | 848.50 | 861.00 | 840.05 | 844.95 | 0.0M |
| 2025-08-11 | 854.95 | 869.05 | 847.55 | 857.05 | 0.0M |
| 2025-08-08 | 885.75 | 885.75 | 851.80 | 855.80 | 0.0M |
| 2025-08-07 | 850.00 | 886.90 | 850.00 | 872.65 | 0.0M |
| 2025-08-06 | 875.00 | 885.45 | 851.10 | 855.95 | 0.0M |
| 2025-08-05 | 889.05 | 898.95 | 866.40 | 872.35 | 0.0M |
| 2025-08-04 | 881.00 | 900.00 | 863.50 | 889.05 | 0.0M |
| 2025-08-01 | 892.90 | 914.85 | 885.05 | 892.50 | 0.0M |
| 2025-07-31 | 883.80 | 946.10 | 875.00 | 883.20 | 0.0M |
| 2025-07-30 | 884.70 | 902.00 | 876.60 | 883.80 | 0.0M |
| 2025-07-29 | 895.00 | 895.00 | 870.00 | 884.70 | 0.0M |
| 2025-07-28 | 925.00 | 925.00 | 882.30 | 893.70 | 0.0M |
| 2025-07-25 | 946.00 | 948.40 | 904.80 | 911.90 | 0.0M |
| 2025-07-24 | 954.00 | 954.00 | 936.60 | 944.10 | 0.0M |
| 2025-07-23 | 952.80 | 953.80 | 936.00 | 938.00 | 0.0M |
| 2025-07-22 | 964.00 | 964.00 | 936.30 | 948.50 | 0.0M |
| 2025-07-21 | 952.00 | 966.20 | 935.10 | 942.20 | 0.0M |
| 2025-07-18 | 956.20 | 966.20 | 946.00 | 953.70 | 0.0M |
| 2025-07-17 | 967.00 | 967.00 | 954.20 | 956.20 | 0.0M |
| 2025-07-16 | 980.00 | 980.00 | 945.10 | 954.10 | 0.0M |
| 2025-07-15 | 993.70 | 994.00 | 965.50 | 971.60 | 0.0M |
| 2025-07-14 | 984.40 | 987.50 | 969.60 | 976.60 | 0.0M |
| 2025-07-11 | 959.10 | 996.90 | 951.20 | 984.40 | 0.0M |
| 2025-07-10 | 955.20 | 973.90 | 955.20 | 959.20 | 0.0M |
| 2025-07-09 | 966.10 | 974.90 | 949.90 | 957.80 | 0.0M |
| 2025-07-08 | 978.00 | 993.00 | 950.90 | 966.10 | 0.0M |
| 2025-07-07 | 993.90 | 996.10 | 972.60 | 978.40 | 0.0M |
| 2025-07-04 | 985.20 | 999.00 | 978.10 | 987.70 | 0.0M |
| 2025-07-03 | 975.10 | 1,023.80 | 975.10 | 993.10 | 0.0M |
| 2025-07-02 | 996.00 | 1,009.00 | 972.40 | 980.80 | 0.0M |
| 2025-07-01 | 1,012.00 | 1,037.90 | 995.00 | 1,003.50 | 0.0M |
| 2025-06-30 | 943.80 | 1,102.70 | 935.80 | 1,003.45 | 0.1M |
| 2025-06-27 | 955.90 | 955.90 | 932.80 | 934.45 | 0.0M |
| 2025-06-26 | 943.20 | 954.80 | 931.20 | 941.75 | 0.0M |
| 2025-06-25 | 939.00 | 949.95 | 931.80 | 943.20 | 0.0M |
| 2025-06-24 | 954.30 | 963.40 | 925.60 | 930.10 | 0.0M |
| 2025-06-23 | 939.90 | 946.95 | 930.00 | 935.55 | 0.0M |
| 2025-06-20 | 924.35 | 985.00 | 910.90 | 949.00 | 0.0M |
| 2025-06-19 | 946.90 | 970.00 | 922.20 | 929.40 | 0.0M |
| 2025-06-18 | 957.30 | 975.00 | 950.20 | 956.45 | 0.0M |
| 2025-06-17 | 956.10 | 975.00 | 950.85 | 963.55 | 0.0M |
| 2025-06-16 | 945.00 | 971.75 | 927.50 | 965.75 | 0.0M |
| 2025-06-13 | 951.35 | 974.10 | 935.30 | 945.65 | 0.0M |
| 2025-06-12 | 1,000.00 | 1,032.00 | 970.00 | 977.35 | 0.0M |
| 2025-06-11 | 975.00 | 1,022.90 | 955.05 | 1,000.45 | 0.1M |
| 2025-06-10 | 938.00 | 977.00 | 938.00 | 959.45 | 0.0M |
| 2025-06-09 | 949.25 | 954.95 | 931.45 | 941.70 | 0.0M |
| 2025-06-06 | 945.00 | 959.00 | 918.00 | 944.55 | 0.0M |
| 2025-06-05 | 947.00 | 947.90 | 924.00 | 934.35 | 0.0M |
| 2025-06-04 | 939.05 | 961.00 | 924.40 | 937.60 | 0.0M |
| 2025-06-03 | 971.00 | 985.00 | 930.00 | 941.60 | 0.1M |
| 2025-06-02 | 856.00 | 995.10 | 856.00 | 969.85 | 0.6M |
| 2025-05-30 | 858.00 | 858.05 | 843.05 | 849.10 | 0.0M |
| 2025-05-29 | 866.00 | 868.95 | 841.85 | 849.65 | 0.0M |
| 2025-05-28 | 837.00 | 865.05 | 820.00 | 859.05 | 0.0M |
| 2025-05-27 | 842.80 | 900.00 | 817.05 | 835.85 | 0.1M |
| 2025-05-26 | 843.55 | 848.65 | 826.50 | 840.05 | 0.0M |
| 2025-05-23 | 816.55 | 840.00 | 814.95 | 835.20 | 0.0M |
| 2025-05-22 | 821.40 | 830.30 | 815.05 | 825.45 | 0.0M |
| 2025-05-21 | 824.85 | 832.70 | 813.15 | 822.95 | 0.0M |
| 2025-05-20 | 835.05 | 835.05 | 813.05 | 816.70 | 0.0M |
| 2025-05-19 | 820.00 | 834.95 | 810.05 | 822.75 | 0.0M |
| 2025-05-16 | 815.00 | 836.05 | 810.00 | 811.95 | 0.0M |
| 2025-05-15 | 836.50 | 836.50 | 809.05 | 821.30 | 0.0M |
| 2025-05-14 | 808.90 | 853.00 | 803.95 | 824.15 | 0.0M |
| 2025-05-13 | 796.50 | 815.00 | 795.00 | 800.10 | 0.0M |
| 2025-05-12 | 790.00 | 823.90 | 782.60 | 790.10 | 0.0M |
| 2025-05-09 | 752.00 | 799.95 | 752.00 | 773.45 | 0.0M |
| 2025-05-08 | 810.90 | 827.40 | 782.40 | 787.60 | 0.0M |
| 2025-05-07 | 814.70 | 819.50 | 795.00 | 802.60 | 0.0M |
| 2025-05-06 | 822.70 | 838.00 | 811.80 | 814.70 | 0.0M |
| 2025-05-05 | 829.00 | 849.95 | 805.00 | 810.55 | 0.0M |
| 2025-05-02 | 834.25 | 839.00 | 814.55 | 817.65 | 0.0M |
| 2025-04-30 | 860.30 | 860.60 | 830.85 | 834.25 | 0.0M |
| 2025-04-29 | 875.00 | 883.90 | 848.55 | 853.45 | 0.0M |
| 2025-04-28 | 877.30 | 877.30 | 855.05 | 867.15 | 0.0M |
| 2025-04-25 | 909.25 | 909.25 | 861.00 | 864.35 | 0.0M |
| 2025-04-24 | 888.00 | 929.30 | 888.00 | 895.80 | 0.0M |
| 2025-04-23 | 914.65 | 930.55 | 878.00 | 887.95 | 0.0M |
| 2025-04-22 | 915.70 | 922.90 | 904.00 | 911.90 | 0.0M |
| 2025-04-21 | 901.45 | 919.10 | 883.00 | 915.75 | 0.0M |
| 2025-04-17 | 890.55 | 905.55 | 885.05 | 890.30 | 0.0M |
| 2025-04-16 | 885.65 | 896.00 | 880.80 | 890.95 | 0.0M |
| 2025-04-15 | 875.00 | 893.30 | 872.00 | 877.45 | 0.0M |
| 2025-04-11 | 858.95 | 875.90 | 851.10 | 864.60 | 0.0M |
| 2025-04-09 | 868.50 | 885.05 | 840.00 | 845.85 | 0.0M |
| 2025-04-08 | 847.70 | 879.40 | 847.60 | 868.50 | 0.0M |
| 2025-04-07 | 757.45 | 868.95 | 757.45 | 835.15 | 0.0M |
| 2025-04-04 | 910.15 | 911.50 | 857.00 | 883.40 | 0.0M |
| 2025-04-03 | 895.00 | 916.70 | 892.10 | 907.85 | 0.0M |
| 2025-04-02 | 904.00 | 907.05 | 873.10 | 900.85 | 0.0M |
| 2025-04-01 | 883.95 | 904.00 | 871.05 | 890.75 | 0.0M |
| 2025-03-28 | 865.00 | 904.70 | 865.00 | 873.85 | 0.0M |
| 2025-03-27 | 899.00 | 922.95 | 855.00 | 862.05 | 0.1M |
| 2025-03-26 | 930.00 | 951.90 | 886.55 | 898.30 | 0.0M |
| 2025-03-25 | 992.75 | 993.95 | 925.20 | 930.00 | 0.0M |
| 2025-03-24 | 984.75 | 1,017.50 | 973.50 | 977.65 | 0.0M |
| 2025-03-21 | 975.30 | 1,003.95 | 962.50 | 974.05 | 0.0M |
| 2025-03-20 | 980.55 | 993.00 | 964.55 | 969.00 | 0.0M |
| 2025-03-19 | 960.95 | 987.40 | 960.95 | 980.60 | 0.0M |
| 2025-03-18 | 970.00 | 985.95 | 952.40 | 959.85 | 0.0M |
| 2025-03-17 | 995.00 | 1,002.95 | 961.30 | 965.65 | 0.1M |
| 2025-03-13 | 891.00 | 1,049.95 | 891.00 | 1,021.90 | 0.4M |
| 2025-03-12 | 889.25 | 931.00 | 888.00 | 895.10 | 0.0M |
| 2025-03-11 | 905.00 | 924.90 | 882.75 | 889.30 | 0.0M |
| 2025-03-10 | 952.00 | 966.90 | 901.15 | 913.75 | 0.0M |
| 2025-03-07 | 942.00 | 977.90 | 941.15 | 949.50 | 0.0M |
| 2025-03-06 | 936.00 | 989.00 | 936.00 | 968.50 | 0.0M |
| 2025-03-05 | 852.00 | 1,019.00 | 852.00 | 945.40 | 0.1M |
| 2025-03-04 | 835.00 | 868.45 | 809.60 | 851.30 | 0.0M |
| 2025-03-03 | 847.05 | 887.95 | 811.15 | 836.25 | 0.0M |
| 2025-02-28 | 887.00 | 889.70 | 821.30 | 847.75 | 0.0M |
| 2025-02-27 | 969.70 | 969.95 | 880.10 | 889.70 | 0.0M |
| 2025-02-25 | 975.30 | 992.80 | 962.55 | 969.70 | 0.0M |
| 2025-02-24 | 964.95 | 993.90 | 934.50 | 981.75 | 0.0M |
| 2025-02-21 | 989.50 | 1,011.90 | 949.10 | 962.00 | 0.0M |
| 2025-02-20 | 966.85 | 998.90 | 957.30 | 984.65 | 0.0M |
| 2025-02-19 | 935.35 | 1,014.55 | 924.05 | 962.00 | 0.0M |
| 2025-02-18 | 970.00 | 974.25 | 930.00 | 935.35 | 0.0M |
| 2025-02-17 | 1,010.95 | 1,034.95 | 960.00 | 972.00 | 0.0M |
| 2025-02-14 | 990.00 | 1,033.90 | 990.00 | 1,010.95 | 0.0M |
| 2025-02-13 | 1,015.00 | 1,035.90 | 924.40 | 1,014.70 | 0.0M |
| 2025-02-12 | 1,050.00 | 1,080.00 | 971.85 | 1,052.75 | 0.0M |
| 2025-02-11 | 1,062.50 | 1,114.55 | 1,051.00 | 1,058.05 | 0.0M |
| 2025-02-10 | 1,135.05 | 1,135.65 | 1,069.05 | 1,078.70 | 0.0M |
| 2025-02-07 | 1,149.95 | 1,149.95 | 1,105.00 | 1,118.30 | 0.0M |
| 2025-02-06 | 1,121.00 | 1,189.90 | 1,089.05 | 1,138.10 | 0.0M |
| 2025-02-05 | 1,111.90 | 1,149.00 | 1,084.75 | 1,120.15 | 0.0M |
| 2025-02-04 | 1,073.60 | 1,126.80 | 1,073.60 | 1,107.85 | 0.0M |
| 2025-02-03 | 1,120.20 | 1,120.25 | 1,061.15 | 1,072.60 | 0.0M |
| 2025-02-01 | 1,124.30 | 1,149.95 | 1,080.35 | 1,120.25 | 0.0M |
| 2025-01-31 | 1,111.75 | 1,124.85 | 1,082.65 | 1,107.30 | 0.0M |
| 2025-01-30 | 1,141.30 | 1,141.30 | 1,075.00 | 1,085.70 | 0.0M |
| 2025-01-29 | 1,054.60 | 1,160.00 | 1,054.60 | 1,139.05 | 0.0M |
| 2025-01-28 | 1,105.00 | 1,139.80 | 1,030.15 | 1,059.90 | 0.0M |
| 2025-01-27 | 1,200.00 | 1,200.00 | 1,086.80 | 1,100.40 | 0.0M |
| 2025-01-24 | 1,162.20 | 1,225.00 | 1,120.00 | 1,204.05 | 0.1M |
| 2025-01-23 | 1,046.20 | 1,162.20 | 1,042.25 | 1,162.20 | 0.0M |
| 2025-01-22 | 1,084.30 | 1,086.95 | 1,021.90 | 1,056.55 | 0.0M |
| 2025-01-21 | 1,137.50 | 1,170.00 | 1,071.20 | 1,084.30 | 0.0M |
| 2025-01-20 | 1,034.10 | 1,137.45 | 993.35 | 1,137.45 | 0.1M |
| 2025-01-17 | 1,052.55 | 1,057.00 | 1,008.00 | 1,034.05 | 0.0M |
| 2025-01-16 | 1,035.05 | 1,066.75 | 1,010.05 | 1,055.35 | 0.0M |
| 2025-01-15 | 1,017.00 | 1,049.00 | 990.30 | 1,035.00 | 0.0M |
| 2025-01-14 | 968.95 | 1,010.00 | 954.05 | 988.50 | 0.0M |
| 2025-01-13 | 991.00 | 1,007.05 | 939.55 | 951.90 | 0.0M |
| 2025-01-10 | 1,002.10 | 1,026.45 | 966.15 | 1,010.05 | 0.0M |
| 2025-01-09 | 1,042.00 | 1,052.95 | 1,002.00 | 1,006.25 | 0.0M |
| 2025-01-08 | 1,105.45 | 1,120.45 | 1,032.00 | 1,043.50 | 0.0M |
| 2025-01-07 | 1,082.95 | 1,114.10 | 1,030.60 | 1,100.05 | 0.0M |
| 2025-01-06 | 1,154.60 | 1,154.60 | 1,050.00 | 1,062.85 | 0.0M |
| 2025-01-03 | 1,170.95 | 1,190.00 | 1,133.90 | 1,146.75 | 0.0M |
| 2025-01-02 | 1,200.00 | 1,216.40 | 1,145.45 | 1,163.05 | 0.0M |
| 2025-01-01 | 1,220.00 | 1,233.40 | 1,186.20 | 1,198.45 | 0.0M |