758.00
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 | 722.00 | 760.00 | 720.00 | 758.00 | 0.1M |
| 2025-09-25 | 748.00 | 748.00 | 720.00 | 732.00 | 0.0M |
| 2025-09-24 | 768.00 | 769.00 | 737.00 | 748.00 | 0.1M |
| 2025-09-22 | 725.00 | 816.00 | 725.00 | 768.00 | 0.3M |
| 2025-09-19 | 725.00 | 733.00 | 708.00 | 724.00 | 0.0M |
| 2025-09-18 | 743.00 | 743.00 | 725.00 | 733.00 | 0.0M |
| 2025-09-17 | 713.00 | 746.00 | 692.00 | 744.00 | 0.1M |
| 2025-09-16 | 693.00 | 751.00 | 690.00 | 715.00 | 0.1M |
| 2025-09-12 | 705.00 | 707.00 | 663.00 | 683.00 | 0.1M |
| 2025-09-11 | 710.00 | 727.00 | 703.00 | 703.00 | 0.0M |
| 2025-09-10 | 727.00 | 727.00 | 709.00 | 713.00 | 0.0M |
| 2025-09-09 | 733.00 | 743.00 | 722.00 | 724.00 | 0.0M |
| 2025-09-08 | 723.00 | 741.00 | 723.00 | 732.00 | 0.0M |
| 2025-09-05 | 751.00 | 766.00 | 716.00 | 718.00 | 0.1M |
| 2025-09-04 | 691.00 | 771.00 | 691.00 | 730.00 | 0.2M |
| 2025-09-03 | 722.00 | 734.00 | 691.00 | 693.00 | 0.0M |
| 2025-09-02 | 746.00 | 755.00 | 716.00 | 719.00 | 0.1M |
| 2025-09-01 | 719.00 | 748.00 | 679.00 | 742.00 | 0.2M |
| 2025-08-29 | 693.00 | 750.00 | 681.00 | 720.00 | 0.1M |
| 2025-08-28 | 713.00 | 715.00 | 668.00 | 706.00 | 0.2M |
| 2025-08-27 | 750.00 | 788.00 | 716.00 | 718.00 | 0.3M |
| 2025-08-26 | 800.00 | 838.00 | 735.00 | 755.00 | 0.4M |
| 2025-08-25 | 859.00 | 1,024.00 | 854.00 | 885.00 | 1.7M |
| 2025-08-22 | 768.00 | 874.00 | 758.00 | 874.00 | 0.3M |
| 2025-08-21 | 657.00 | 756.00 | 645.00 | 724.00 | 0.6M |
| 2025-08-20 | 705.00 | 727.00 | 628.00 | 657.00 | 0.7M |
| 2025-08-19 | 559.00 | 655.00 | 550.00 | 655.00 | 0.5M |
| 2025-08-18 | 560.00 | 575.00 | 538.00 | 555.00 | 0.2M |
| 2025-08-15 | 598.00 | 600.00 | 538.00 | 550.00 | 0.2M |
| 2025-08-14 | 579.00 | 659.00 | 547.00 | 598.00 | 1.3M |
| 2025-08-13 | 477.00 | 559.00 | 459.00 | 559.00 | 0.6M |
| 2025-08-12 | 498.00 | 498.00 | 477.00 | 479.00 | 0.0M |
| 2025-08-08 | 489.00 | 489.00 | 472.00 | 476.00 | 0.0M |
| 2025-08-07 | 494.00 | 496.00 | 478.00 | 484.00 | 0.0M |
| 2025-08-06 | 481.00 | 498.00 | 475.00 | 493.00 | 0.2M |
| 2025-08-05 | 458.00 | 538.00 | 458.00 | 507.00 | 0.4M |
| 2025-08-04 | 464.00 | 464.00 | 454.00 | 458.00 | 0.0M |
| 2025-08-01 | 455.00 | 466.00 | 454.00 | 466.00 | 0.0M |
| 2025-07-31 | 462.00 | 462.00 | 456.00 | 459.00 | 0.0M |
| 2025-07-30 | 460.00 | 465.00 | 457.00 | 460.00 | 0.0M |
| 2025-07-29 | 459.00 | 462.00 | 457.00 | 457.00 | 0.0M |
| 2025-07-28 | 458.00 | 463.00 | 458.00 | 462.00 | 0.0M |
| 2025-07-25 | 458.00 | 463.00 | 457.00 | 458.00 | 0.0M |
| 2025-07-24 | 461.00 | 463.00 | 458.00 | 458.00 | 0.0M |
| 2025-07-23 | 458.00 | 461.00 | 457.00 | 458.00 | 0.0M |
| 2025-07-22 | 450.00 | 456.00 | 446.00 | 456.00 | 0.0M |
| 2025-07-18 | 444.00 | 450.00 | 444.00 | 445.00 | 0.0M |
| 2025-07-17 | 449.00 | 450.00 | 442.00 | 448.00 | 0.0M |
| 2025-07-16 | 440.00 | 446.00 | 437.00 | 439.00 | 0.0M |
| 2025-07-15 | 450.00 | 450.00 | 436.00 | 441.00 | 0.0M |
| 2025-07-14 | 450.00 | 452.00 | 448.00 | 450.00 | 0.0M |
| 2025-07-11 | 465.00 | 465.00 | 458.00 | 462.00 | 0.0M |
| 2025-07-10 | 454.00 | 464.00 | 450.00 | 464.00 | 0.0M |
| 2025-07-09 | 471.00 | 471.00 | 450.00 | 455.00 | 0.0M |
| 2025-07-08 | 438.00 | 448.00 | 438.00 | 446.00 | 0.0M |
| 2025-07-07 | 441.00 | 457.00 | 431.00 | 437.00 | 0.0M |
| 2025-07-04 | 462.00 | 462.00 | 437.00 | 441.00 | 0.0M |
| 2025-07-03 | 464.00 | 468.00 | 455.00 | 462.00 | 0.0M |
| 2025-07-02 | 445.00 | 480.00 | 440.00 | 462.00 | 0.1M |
| 2025-07-01 | 433.00 | 433.00 | 426.00 | 429.00 | 0.0M |
| 2025-06-30 | 425.00 | 433.00 | 425.00 | 433.00 | 0.0M |
| 2025-06-27 | 432.00 | 440.00 | 428.00 | 428.00 | 0.0M |
| 2025-06-26 | 436.00 | 436.00 | 432.00 | 432.00 | 0.0M |
| 2025-06-25 | 440.00 | 440.00 | 432.00 | 437.00 | 0.0M |
| 2025-06-24 | 422.00 | 440.00 | 422.00 | 438.00 | 0.0M |
| 2025-06-23 | 426.00 | 426.00 | 412.00 | 414.00 | 0.0M |
| 2025-06-20 | 437.00 | 437.00 | 427.00 | 427.00 | 0.0M |
| 2025-06-19 | 434.00 | 439.00 | 431.00 | 435.00 | 0.0M |
| 2025-06-18 | 431.00 | 438.00 | 430.00 | 434.00 | 0.0M |
| 2025-06-17 | 438.00 | 438.00 | 432.00 | 432.00 | 0.0M |
| 2025-06-16 | 436.00 | 439.00 | 430.00 | 430.00 | 0.0M |
| 2025-06-13 | 441.00 | 444.00 | 440.00 | 444.00 | 0.0M |
| 2025-06-12 | 441.00 | 450.00 | 441.00 | 445.00 | 0.0M |
| 2025-06-11 | 442.00 | 449.00 | 442.00 | 443.00 | 0.0M |
| 2025-06-10 | 439.00 | 453.00 | 439.00 | 450.00 | 0.0M |
| 2025-06-09 | 449.00 | 449.00 | 439.00 | 442.00 | 0.0M |
| 2025-06-06 | 457.00 | 464.00 | 449.00 | 453.00 | 0.0M |
| 2025-06-05 | 444.00 | 469.00 | 444.00 | 465.00 | 0.0M |
| 2025-06-04 | 450.00 | 450.00 | 442.00 | 449.00 | 0.0M |
| 2025-06-03 | 445.00 | 452.00 | 440.00 | 450.00 | 0.0M |
| 2025-06-02 | 441.00 | 450.00 | 432.00 | 444.00 | 0.0M |
| 2025-05-30 | 408.00 | 449.00 | 408.00 | 443.00 | 0.1M |
| 2025-05-29 | 405.00 | 413.00 | 401.00 | 410.00 | 0.0M |
| 2025-05-28 | 404.00 | 412.00 | 404.00 | 410.00 | 0.0M |
| 2025-05-27 | 407.00 | 407.00 | 397.00 | 404.00 | 0.0M |
| 2025-05-26 | 397.00 | 408.00 | 395.00 | 405.00 | 0.0M |
| 2025-05-23 | 395.00 | 398.00 | 391.00 | 394.00 | 0.0M |
| 2025-05-22 | 398.00 | 399.00 | 387.00 | 387.00 | 0.0M |
| 2025-05-21 | 400.00 | 402.00 | 398.00 | 398.00 | 0.0M |
| 2025-05-20 | 401.00 | 401.00 | 394.00 | 397.00 | 0.0M |
| 2025-05-19 | 418.00 | 418.00 | 391.00 | 401.00 | 0.0M |
| 2025-05-16 | 429.00 | 429.00 | 391.00 | 411.00 | 0.1M |
| 2025-05-15 | 437.00 | 453.00 | 435.00 | 452.00 | 0.0M |
| 2025-05-14 | 434.00 | 435.00 | 428.00 | 434.00 | 0.0M |
| 2025-05-13 | 432.00 | 438.00 | 431.00 | 438.00 | 0.0M |
| 2025-05-12 | 423.00 | 434.00 | 423.00 | 434.00 | 0.0M |
| 2025-05-09 | 417.00 | 427.00 | 417.00 | 423.00 | 0.0M |
| 2025-05-08 | 434.00 | 434.00 | 416.00 | 422.00 | 0.0M |
| 2025-05-07 | 427.00 | 435.00 | 427.00 | 432.00 | 0.0M |
| 2025-05-02 | 427.00 | 434.00 | 426.00 | 427.00 | 0.0M |
| 2025-05-01 | 433.00 | 437.00 | 427.00 | 427.00 | 0.0M |
| 2025-04-30 | 429.00 | 432.00 | 417.00 | 432.00 | 0.0M |
| 2025-04-28 | 411.00 | 437.00 | 411.00 | 432.00 | 0.0M |
| 2025-04-25 | 410.00 | 415.00 | 404.00 | 411.00 | 0.0M |
| 2025-04-24 | 418.00 | 418.00 | 402.00 | 408.00 | 0.0M |
| 2025-04-23 | 397.00 | 475.00 | 391.00 | 406.00 | 0.8M |
| 2025-04-22 | 400.00 | 412.00 | 396.00 | 396.00 | 0.0M |
| 2025-04-21 | 406.00 | 409.00 | 406.00 | 408.00 | 0.0M |
| 2025-04-18 | 413.00 | 420.00 | 413.00 | 414.00 | 0.0M |
| 2025-04-17 | 410.00 | 417.00 | 408.00 | 413.00 | 0.0M |
| 2025-04-16 | 401.00 | 414.00 | 400.00 | 408.00 | 0.0M |
| 2025-04-15 | 381.00 | 414.00 | 381.00 | 404.00 | 0.0M |
| 2025-04-14 | 380.00 | 387.00 | 372.00 | 381.00 | 0.0M |
| 2025-04-11 | 351.00 | 368.00 | 351.00 | 368.00 | 0.0M |
| 2025-04-10 | 367.00 | 367.00 | 348.00 | 359.00 | 0.0M |
| 2025-04-09 | 343.00 | 351.00 | 335.00 | 347.00 | 0.0M |
| 2025-04-08 | 340.00 | 375.00 | 340.00 | 375.00 | 0.1M |
| 2025-04-07 | 347.00 | 347.00 | 320.00 | 320.00 | 0.0M |
| 2025-04-04 | 382.00 | 382.00 | 365.00 | 371.00 | 0.0M |
| 2025-04-03 | 387.00 | 396.00 | 380.00 | 388.00 | 0.0M |
| 2025-04-02 | 404.00 | 406.00 | 386.00 | 390.00 | 0.0M |
| 2025-04-01 | 407.00 | 413.00 | 405.00 | 405.00 | 0.0M |
| 2025-03-31 | 405.00 | 413.00 | 405.00 | 410.00 | 0.0M |
| 2025-03-28 | 420.00 | 421.00 | 412.00 | 416.00 | 0.0M |
| 2025-03-27 | 414.00 | 426.00 | 414.00 | 420.00 | 0.0M |
| 2025-03-26 | 411.00 | 415.00 | 398.00 | 414.00 | 0.0M |
| 2025-03-25 | 423.00 | 425.00 | 411.00 | 411.00 | 0.0M |
| 2025-03-24 | 433.00 | 433.00 | 422.00 | 424.00 | 0.0M |
| 2025-03-21 | 439.00 | 440.00 | 432.00 | 432.00 | 0.0M |
| 2025-03-19 | 464.00 | 464.00 | 436.00 | 438.00 | 0.0M |
| 2025-03-18 | 436.00 | 465.00 | 427.00 | 465.00 | 0.0M |
| 2025-03-17 | 410.00 | 419.00 | 410.00 | 415.00 | 0.0M |
| 2025-03-14 | 406.00 | 415.00 | 404.00 | 407.00 | 0.0M |
| 2025-03-13 | 403.00 | 415.00 | 403.00 | 411.00 | 0.0M |
| 2025-03-12 | 402.00 | 410.00 | 402.00 | 404.00 | 0.0M |
| 2025-03-11 | 411.00 | 411.00 | 396.00 | 410.00 | 0.0M |
| 2025-03-10 | 422.00 | 422.00 | 400.00 | 416.00 | 0.0M |
| 2025-03-07 | 406.00 | 415.00 | 406.00 | 408.00 | 0.0M |
| 2025-03-06 | 397.00 | 414.00 | 397.00 | 414.00 | 0.0M |
| 2025-03-05 | 405.00 | 405.00 | 387.00 | 402.00 | 0.0M |
| 2025-03-04 | 411.00 | 411.00 | 405.00 | 406.00 | 0.0M |
| 2025-03-03 | 407.00 | 417.00 | 404.00 | 411.00 | 0.0M |
| 2025-02-28 | 412.00 | 419.00 | 405.00 | 408.00 | 0.0M |
| 2025-02-27 | 437.00 | 438.00 | 427.00 | 427.00 | 0.0M |
| 2025-02-26 | 450.00 | 458.00 | 433.00 | 436.00 | 0.0M |
| 2025-02-25 | 446.00 | 452.00 | 446.00 | 449.00 | 0.0M |
| 2025-02-21 | 456.00 | 459.00 | 453.00 | 459.00 | 0.0M |
| 2025-02-20 | 461.00 | 465.00 | 455.00 | 456.00 | 0.0M |
| 2025-02-19 | 456.00 | 462.00 | 445.00 | 455.00 | 0.0M |
| 2025-02-18 | 466.00 | 466.00 | 452.00 | 452.00 | 0.0M |
| 2025-02-17 | 471.00 | 471.00 | 457.00 | 458.00 | 0.0M |
| 2025-02-14 | 497.00 | 503.00 | 455.00 | 465.00 | 0.1M |
| 2025-02-13 | 510.00 | 527.00 | 505.00 | 527.00 | 0.0M |
| 2025-02-12 | 517.00 | 520.00 | 502.00 | 507.00 | 0.0M |
| 2025-02-10 | 493.00 | 509.00 | 485.00 | 507.00 | 0.0M |
| 2025-02-07 | 482.00 | 502.00 | 479.00 | 494.00 | 0.0M |
| 2025-02-06 | 484.00 | 488.00 | 452.00 | 482.00 | 0.0M |
| 2025-02-05 | 497.00 | 499.00 | 476.00 | 486.00 | 0.0M |
| 2025-02-04 | 500.00 | 504.00 | 490.00 | 502.00 | 0.0M |
| 2025-02-03 | 520.00 | 520.00 | 491.00 | 500.00 | 0.0M |
| 2025-01-31 | 549.00 | 549.00 | 520.00 | 520.00 | 0.0M |
| 2025-01-30 | 503.00 | 519.00 | 490.00 | 519.00 | 0.0M |
| 2025-01-29 | 507.50 | 507.50 | 493.00 | 502.50 | 0.0M |
| 2025-01-28 | 493.00 | 507.50 | 493.00 | 507.50 | 0.0M |
| 2025-01-27 | 494.50 | 505.00 | 493.00 | 493.00 | 0.0M |
| 2025-01-24 | 501.50 | 513.50 | 488.50 | 495.00 | 0.0M |
| 2025-01-23 | 529.50 | 534.50 | 500.00 | 506.00 | 0.0M |
| 2025-01-22 | 525.00 | 561.50 | 514.00 | 530.00 | 0.1M |
| 2025-01-21 | 491.00 | 516.50 | 491.00 | 507.00 | 0.1M |
| 2025-01-20 | 494.50 | 497.50 | 474.00 | 487.50 | 0.0M |
| 2025-01-17 | 466.50 | 486.50 | 463.50 | 484.50 | 0.1M |
| 2025-01-16 | 456.00 | 468.00 | 456.00 | 467.00 | 0.0M |
| 2025-01-15 | 460.50 | 461.00 | 454.50 | 455.50 | 0.0M |
| 2025-01-14 | 450.00 | 460.50 | 449.50 | 460.50 | 0.1M |
| 2025-01-10 | 440.50 | 459.50 | 440.00 | 456.00 | 0.0M |
| 2025-01-09 | 442.50 | 467.50 | 440.50 | 440.50 | 0.1M |
| 2025-01-08 | 443.00 | 443.50 | 440.00 | 440.00 | 0.1M |
| 2025-01-07 | 447.00 | 448.00 | 440.50 | 440.50 | 0.0M |
| 2025-01-06 | 450.00 | 450.00 | 439.50 | 445.50 | 0.0M |