1,314.00
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 | 1,315.00 | 1,335.00 | 1,306.00 | 1,314.00 | 0.0M |
| 2025-09-26 | 1,307.00 | 1,325.00 | 1,298.00 | 1,303.00 | 0.0M |
| 2025-09-25 | 1,316.00 | 1,316.00 | 1,287.00 | 1,298.00 | 0.0M |
| 2025-09-24 | 1,282.00 | 1,316.00 | 1,255.00 | 1,315.00 | 0.0M |
| 2025-09-22 | 1,230.00 | 1,299.00 | 1,230.00 | 1,260.00 | 0.0M |
| 2025-09-19 | 1,210.00 | 1,227.00 | 1,198.00 | 1,221.00 | 0.0M |
| 2025-09-18 | 1,230.00 | 1,230.00 | 1,209.00 | 1,209.00 | 0.0M |
| 2025-09-17 | 1,245.00 | 1,249.00 | 1,222.00 | 1,229.00 | 0.0M |
| 2025-09-16 | 1,199.00 | 1,244.00 | 1,199.00 | 1,238.00 | 0.0M |
| 2025-09-12 | 1,199.00 | 1,199.00 | 1,176.00 | 1,190.00 | 0.0M |
| 2025-09-11 | 1,205.00 | 1,205.00 | 1,190.00 | 1,190.00 | 0.0M |
| 2025-09-10 | 1,198.00 | 1,212.00 | 1,188.00 | 1,212.00 | 0.0M |
| 2025-09-09 | 1,178.00 | 1,205.00 | 1,177.00 | 1,191.00 | 0.0M |
| 2025-09-08 | 1,164.00 | 1,184.00 | 1,154.00 | 1,178.00 | 0.0M |
| 2025-09-05 | 1,147.00 | 1,172.00 | 1,126.00 | 1,151.00 | 0.0M |
| 2025-09-04 | 1,131.00 | 1,153.00 | 1,128.00 | 1,147.00 | 0.0M |
| 2025-09-03 | 1,127.00 | 1,146.00 | 1,123.00 | 1,130.00 | 0.0M |
| 2025-09-02 | 1,126.00 | 1,150.00 | 1,125.00 | 1,127.00 | 0.0M |
| 2025-09-01 | 1,189.00 | 1,189.00 | 1,114.00 | 1,126.00 | 0.1M |
| 2025-08-29 | 1,200.00 | 1,204.00 | 1,190.00 | 1,191.00 | 0.0M |
| 2025-08-28 | 1,204.00 | 1,210.00 | 1,189.00 | 1,202.00 | 0.1M |
| 2025-08-27 | 1,330.00 | 1,372.00 | 1,330.00 | 1,359.00 | 0.1M |
| 2025-08-26 | 1,355.00 | 1,355.00 | 1,326.00 | 1,330.00 | 0.0M |
| 2025-08-25 | 1,350.00 | 1,378.00 | 1,343.00 | 1,355.00 | 0.0M |
| 2025-08-22 | 1,327.00 | 1,339.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2025-08-21 | 1,320.00 | 1,336.00 | 1,319.00 | 1,327.00 | 0.0M |
| 2025-08-20 | 1,330.00 | 1,348.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2025-08-19 | 1,360.00 | 1,371.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2025-08-18 | 1,350.00 | 1,376.00 | 1,347.00 | 1,356.00 | 0.0M |
| 2025-08-15 | 1,350.00 | 1,350.00 | 1,339.00 | 1,350.00 | 0.0M |
| 2025-08-14 | 1,326.00 | 1,375.00 | 1,326.00 | 1,340.00 | 0.0M |
| 2025-08-13 | 1,334.00 | 1,337.00 | 1,322.00 | 1,328.00 | 0.0M |
| 2025-08-12 | 1,346.00 | 1,368.00 | 1,321.00 | 1,337.00 | 0.0M |
| 2025-08-08 | 1,364.00 | 1,369.00 | 1,338.00 | 1,342.00 | 0.0M |
| 2025-08-07 | 1,376.00 | 1,387.00 | 1,352.00 | 1,364.00 | 0.0M |
| 2025-08-06 | 1,329.00 | 1,374.00 | 1,316.00 | 1,372.00 | 0.0M |
| 2025-08-05 | 1,295.00 | 1,329.00 | 1,295.00 | 1,329.00 | 0.0M |
| 2025-08-04 | 1,394.00 | 1,394.00 | 1,281.00 | 1,287.00 | 0.0M |
| 2025-08-01 | 1,320.00 | 1,350.00 | 1,315.00 | 1,343.00 | 0.0M |
| 2025-07-31 | 1,327.00 | 1,400.00 | 1,310.00 | 1,315.00 | 0.1M |
| 2025-07-30 | 1,275.00 | 1,302.00 | 1,265.00 | 1,289.00 | 0.0M |
| 2025-07-29 | 1,230.00 | 1,260.00 | 1,230.00 | 1,252.00 | 0.0M |
| 2025-07-28 | 1,204.00 | 1,230.00 | 1,204.00 | 1,230.00 | 0.0M |
| 2025-07-25 | 1,192.00 | 1,199.00 | 1,181.00 | 1,196.00 | 0.0M |
| 2025-07-24 | 1,156.00 | 1,163.00 | 1,150.00 | 1,162.00 | 0.0M |
| 2025-07-23 | 1,157.00 | 1,161.00 | 1,144.00 | 1,150.00 | 0.0M |
| 2025-07-22 | 1,149.00 | 1,157.00 | 1,139.00 | 1,149.00 | 0.0M |
| 2025-07-18 | 1,125.00 | 1,139.00 | 1,120.00 | 1,130.00 | 0.0M |
| 2025-07-17 | 1,105.00 | 1,130.00 | 1,105.00 | 1,118.00 | 0.0M |
| 2025-07-16 | 1,102.00 | 1,114.00 | 1,100.00 | 1,103.00 | 0.0M |
| 2025-07-15 | 1,134.00 | 1,134.00 | 1,101.00 | 1,102.00 | 0.0M |
| 2025-07-14 | 1,163.00 | 1,166.00 | 1,112.00 | 1,134.00 | 0.0M |
| 2025-07-11 | 1,107.00 | 1,165.00 | 1,107.00 | 1,163.00 | 0.0M |
| 2025-07-10 | 1,111.00 | 1,111.00 | 1,100.00 | 1,107.00 | 0.0M |
| 2025-07-09 | 1,099.00 | 1,119.00 | 1,089.00 | 1,111.00 | 0.0M |
| 2025-07-08 | 1,182.00 | 1,182.00 | 1,081.00 | 1,099.00 | 0.1M |
| 2025-07-07 | 1,125.00 | 1,197.00 | 1,111.00 | 1,166.00 | 0.1M |
| 2025-07-04 | 1,048.00 | 1,110.00 | 1,048.00 | 1,099.00 | 0.1M |
| 2025-07-03 | 1,017.00 | 1,155.00 | 1,005.00 | 1,037.00 | 0.1M |
| 2025-07-02 | 981.00 | 1,020.00 | 976.00 | 1,016.00 | 0.1M |
| 2025-07-01 | 921.00 | 991.00 | 921.00 | 980.00 | 0.1M |
| 2025-06-30 | 948.00 | 949.00 | 906.00 | 916.00 | 0.3M |
| 2025-06-27 | 905.00 | 905.00 | 905.00 | 905.00 | 0.1M |
| 2025-06-26 | 655.00 | 755.00 | 646.00 | 755.00 | 0.0M |
| 2025-06-25 | 650.00 | 657.00 | 649.00 | 655.00 | 0.0M |
| 2025-06-24 | 647.00 | 647.00 | 643.00 | 647.00 | 0.0M |
| 2025-06-23 | 636.00 | 646.00 | 636.00 | 643.00 | 0.0M |
| 2025-06-20 | 633.00 | 644.00 | 633.00 | 637.00 | 0.0M |
| 2025-06-19 | 643.00 | 643.00 | 632.00 | 633.00 | 0.0M |
| 2025-06-18 | 645.00 | 648.00 | 636.00 | 636.00 | 0.0M |
| 2025-06-17 | 648.00 | 650.00 | 643.00 | 648.00 | 0.0M |
| 2025-06-16 | 646.00 | 647.00 | 640.00 | 647.00 | 0.0M |
| 2025-06-13 | 649.00 | 655.00 | 642.00 | 646.00 | 0.0M |
| 2025-06-12 | 645.00 | 648.00 | 645.00 | 648.00 | 0.0M |
| 2025-06-11 | 656.00 | 656.00 | 645.00 | 645.00 | 0.0M |
| 2025-06-10 | 660.00 | 660.00 | 653.00 | 654.00 | 0.0M |
| 2025-06-09 | 655.00 | 655.00 | 646.00 | 651.00 | 0.0M |
| 2025-06-06 | 639.00 | 645.00 | 636.00 | 645.00 | 0.0M |
| 2025-06-05 | 644.00 | 644.00 | 638.00 | 639.00 | 0.0M |
| 2025-06-04 | 654.00 | 654.00 | 646.00 | 647.00 | 0.0M |
| 2025-06-03 | 647.00 | 651.00 | 646.00 | 651.00 | 0.0M |
| 2025-06-02 | 642.00 | 654.00 | 642.00 | 652.00 | 0.0M |
| 2025-05-30 | 636.00 | 646.00 | 635.00 | 646.00 | 0.0M |
| 2025-05-29 | 639.00 | 644.00 | 635.00 | 640.00 | 0.0M |
| 2025-05-28 | 645.00 | 645.00 | 638.00 | 638.00 | 0.0M |
| 2025-05-27 | 638.00 | 646.00 | 637.00 | 646.00 | 0.0M |
| 2025-05-26 | 640.00 | 667.00 | 633.00 | 637.00 | 0.0M |
| 2025-05-23 | 612.00 | 618.00 | 612.00 | 617.00 | 0.0M |
| 2025-05-22 | 616.00 | 628.00 | 611.00 | 611.00 | 0.0M |
| 2025-05-21 | 619.00 | 619.00 | 616.00 | 617.00 | 0.0M |
| 2025-05-20 | 618.00 | 618.00 | 611.00 | 615.00 | 0.0M |
| 2025-05-19 | 615.00 | 616.00 | 611.00 | 611.00 | 0.0M |
| 2025-05-16 | 615.00 | 617.00 | 604.00 | 615.00 | 0.0M |
| 2025-05-15 | 612.00 | 613.00 | 602.00 | 606.00 | 0.0M |
| 2025-05-14 | 608.00 | 608.00 | 600.00 | 602.00 | 0.0M |
| 2025-05-13 | 602.00 | 608.00 | 600.00 | 600.00 | 0.0M |
| 2025-05-12 | 599.00 | 603.00 | 599.00 | 603.00 | 0.0M |
| 2025-05-09 | 604.00 | 604.00 | 601.00 | 601.00 | 0.0M |
| 2025-05-08 | 605.00 | 605.00 | 604.00 | 604.00 | 0.0M |
| 2025-05-07 | 604.00 | 608.00 | 601.00 | 603.00 | 0.0M |
| 2025-05-02 | 600.00 | 605.00 | 600.00 | 600.00 | 0.0M |
| 2025-05-01 | 601.00 | 604.00 | 599.00 | 599.00 | 0.0M |
| 2025-04-30 | 602.00 | 604.00 | 601.00 | 601.00 | 0.0M |
| 2025-04-28 | 604.00 | 604.00 | 601.00 | 601.00 | 0.0M |
| 2025-04-25 | 616.00 | 616.00 | 599.00 | 599.00 | 0.0M |
| 2025-04-24 | 627.00 | 627.00 | 588.00 | 610.00 | 0.1M |
| 2025-04-23 | 586.00 | 686.00 | 585.00 | 617.00 | 0.6M |
| 2025-04-22 | 600.00 | 600.00 | 586.00 | 586.00 | 0.0M |
| 2025-04-21 | 605.00 | 605.00 | 600.00 | 600.00 | 0.0M |
| 2025-04-18 | 600.00 | 603.00 | 593.00 | 603.00 | 0.0M |
| 2025-04-17 | 576.00 | 595.00 | 576.00 | 592.00 | 0.0M |
| 2025-04-16 | 587.00 | 630.00 | 563.00 | 570.00 | 0.0M |
| 2025-04-15 | 585.00 | 590.00 | 585.00 | 587.00 | 0.0M |
| 2025-04-14 | 591.00 | 591.00 | 581.00 | 585.00 | 0.0M |
| 2025-04-11 | 550.00 | 581.00 | 550.00 | 581.00 | 0.0M |
| 2025-04-10 | 576.00 | 576.00 | 541.00 | 560.00 | 0.0M |
| 2025-04-09 | 529.00 | 540.00 | 526.00 | 540.00 | 0.0M |
| 2025-04-08 | 525.00 | 550.00 | 525.00 | 549.00 | 0.0M |
| 2025-04-07 | 531.00 | 535.00 | 510.00 | 515.00 | 0.0M |
| 2025-04-04 | 610.00 | 610.00 | 558.00 | 590.00 | 0.0M |
| 2025-04-03 | 622.00 | 622.00 | 620.00 | 620.00 | 0.0M |
| 2025-04-02 | 635.00 | 635.00 | 629.00 | 629.00 | 0.0M |
| 2025-04-01 | 636.00 | 640.00 | 635.00 | 635.00 | 0.0M |
| 2025-03-31 | 638.00 | 648.00 | 636.00 | 637.00 | 0.0M |
| 2025-03-28 | 649.00 | 649.00 | 646.00 | 646.00 | 0.0M |
| 2025-03-27 | 651.00 | 653.00 | 650.00 | 650.00 | 0.0M |
| 2025-03-26 | 680.00 | 680.00 | 650.00 | 650.00 | 0.0M |
| 2025-03-25 | 658.00 | 665.00 | 658.00 | 665.00 | 0.0M |
| 2025-03-24 | 660.00 | 660.00 | 657.00 | 657.00 | 0.0M |
| 2025-03-21 | 666.00 | 666.00 | 659.00 | 661.00 | 0.0M |
| 2025-03-19 | 659.00 | 661.00 | 657.00 | 657.00 | 0.0M |
| 2025-03-18 | 658.00 | 662.00 | 656.00 | 659.00 | 0.0M |
| 2025-03-17 | 657.00 | 659.00 | 653.00 | 653.00 | 0.0M |
| 2025-03-14 | 659.00 | 660.00 | 655.00 | 656.00 | 0.0M |
| 2025-03-13 | 673.00 | 673.00 | 656.00 | 659.00 | 0.0M |
| 2025-03-12 | 661.00 | 668.00 | 661.00 | 666.00 | 0.0M |
| 2025-03-11 | 660.00 | 665.00 | 655.00 | 665.00 | 0.0M |
| 2025-03-10 | 664.00 | 675.00 | 659.00 | 660.00 | 0.0M |
| 2025-03-07 | 671.00 | 671.00 | 665.00 | 665.00 | 0.0M |
| 2025-03-06 | 675.00 | 675.00 | 666.00 | 671.00 | 0.0M |
| 2025-03-05 | 666.00 | 668.00 | 663.00 | 665.00 | 0.0M |
| 2025-03-04 | 680.00 | 680.00 | 667.00 | 667.00 | 0.0M |
| 2025-03-03 | 683.00 | 683.00 | 673.00 | 679.00 | 0.0M |
| 2025-02-28 | 679.00 | 689.00 | 677.00 | 683.00 | 0.0M |
| 2025-02-27 | 699.00 | 699.00 | 682.00 | 689.00 | 0.0M |
| 2025-02-26 | 730.00 | 730.00 | 711.00 | 711.00 | 0.0M |
| 2025-02-25 | 701.00 | 718.00 | 700.00 | 717.00 | 0.0M |
| 2025-02-21 | 712.00 | 712.00 | 702.00 | 702.00 | 0.0M |
| 2025-02-20 | 704.00 | 716.00 | 704.00 | 704.00 | 0.0M |
| 2025-02-19 | 715.00 | 733.00 | 701.00 | 703.00 | 0.0M |
| 2025-02-18 | 716.00 | 716.00 | 706.00 | 715.00 | 0.0M |
| 2025-02-17 | 711.00 | 720.00 | 704.00 | 704.00 | 0.0M |
| 2025-02-14 | 700.00 | 713.00 | 700.00 | 713.00 | 0.0M |
| 2025-02-13 | 709.00 | 710.00 | 692.00 | 700.00 | 0.0M |
| 2025-02-12 | 728.00 | 729.00 | 706.00 | 706.00 | 0.0M |
| 2025-02-10 | 694.00 | 730.00 | 690.00 | 708.00 | 0.1M |
| 2025-02-07 | 653.00 | 659.00 | 651.00 | 654.00 | 0.0M |
| 2025-02-06 | 640.00 | 658.00 | 640.00 | 648.00 | 0.0M |
| 2025-02-05 | 642.00 | 647.00 | 637.00 | 640.00 | 0.0M |
| 2025-02-04 | 637.00 | 650.00 | 637.00 | 639.00 | 0.0M |
| 2025-02-03 | 652.00 | 652.00 | 632.00 | 633.00 | 0.1M |
| 2025-01-31 | 648.00 | 663.00 | 634.00 | 644.00 | 0.1M |
| 2025-01-30 | 735.00 | 758.00 | 673.00 | 678.00 | 0.4M |
| 2025-01-29 | 634.00 | 727.00 | 631.00 | 727.00 | 0.5M |
| 2025-01-28 | 624.00 | 632.00 | 624.00 | 627.00 | 0.0M |
| 2025-01-27 | 627.00 | 633.00 | 626.00 | 626.00 | 0.0M |
| 2025-01-24 | 625.00 | 627.00 | 620.00 | 624.00 | 0.0M |
| 2025-01-23 | 627.00 | 630.00 | 624.00 | 630.00 | 0.0M |
| 2025-01-22 | 629.00 | 629.00 | 624.00 | 624.00 | 0.0M |
| 2025-01-21 | 624.00 | 627.00 | 624.00 | 624.00 | 0.0M |
| 2025-01-20 | 626.00 | 632.00 | 623.00 | 624.00 | 0.0M |
| 2025-01-17 | 618.00 | 625.00 | 617.00 | 625.00 | 0.0M |
| 2025-01-16 | 624.00 | 624.00 | 618.00 | 618.00 | 0.0M |
| 2025-01-15 | 629.00 | 629.00 | 617.00 | 618.00 | 0.0M |
| 2025-01-14 | 623.00 | 639.00 | 623.00 | 630.00 | 0.0M |
| 2025-01-10 | 624.00 | 631.00 | 621.00 | 622.00 | 0.0M |
| 2025-01-09 | 631.00 | 631.00 | 627.00 | 628.00 | 0.0M |
| 2025-01-08 | 636.00 | 638.00 | 633.00 | 633.00 | 0.0M |
| 2025-01-07 | 639.00 | 640.00 | 631.00 | 637.00 | 0.0M |
| 2025-01-06 | 629.00 | 637.00 | 627.00 | 631.00 | 0.0M |