602.00
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 | 605.00 | 605.00 | 593.00 | 602.00 | 0.0M |
| 2025-09-25 | 614.00 | 618.00 | 607.00 | 607.00 | 0.0M |
| 2025-09-24 | 615.00 | 617.00 | 610.00 | 614.00 | 0.0M |
| 2025-09-22 | 624.00 | 633.00 | 615.00 | 615.00 | 0.0M |
| 2025-09-19 | 623.00 | 625.00 | 610.00 | 625.00 | 0.0M |
| 2025-09-18 | 623.00 | 625.00 | 615.00 | 623.00 | 0.0M |
| 2025-09-17 | 627.00 | 640.00 | 618.00 | 632.00 | 0.0M |
| 2025-09-16 | 618.00 | 627.00 | 613.00 | 627.00 | 0.0M |
| 2025-09-12 | 627.00 | 628.00 | 616.00 | 617.00 | 0.0M |
| 2025-09-11 | 626.00 | 637.00 | 623.00 | 625.00 | 0.0M |
| 2025-09-10 | 635.00 | 637.00 | 616.00 | 623.00 | 0.0M |
| 2025-09-09 | 721.00 | 723.00 | 634.00 | 648.00 | 0.2M |
| 2025-09-08 | 772.00 | 772.00 | 722.00 | 723.00 | 0.1M |
| 2025-09-05 | 841.00 | 844.00 | 760.00 | 787.00 | 0.1M |
| 2025-09-04 | 800.00 | 878.00 | 744.00 | 816.00 | 0.8M |
| 2025-09-03 | 799.00 | 819.00 | 715.00 | 728.00 | 0.2M |
| 2025-09-02 | 699.00 | 771.00 | 694.00 | 771.00 | 0.2M |
| 2025-09-01 | 695.00 | 714.00 | 671.00 | 671.00 | 0.0M |
| 2025-08-29 | 680.00 | 720.00 | 680.00 | 710.00 | 0.0M |
| 2025-08-28 | 682.00 | 697.00 | 661.00 | 674.00 | 0.0M |
| 2025-08-27 | 724.00 | 732.00 | 668.00 | 672.00 | 0.0M |
| 2025-08-26 | 712.00 | 747.00 | 681.00 | 735.00 | 0.2M |
| 2025-08-25 | 614.00 | 710.00 | 603.00 | 710.00 | 0.1M |
| 2025-08-22 | 603.00 | 616.00 | 601.00 | 610.00 | 0.0M |
| 2025-08-21 | 590.00 | 602.00 | 585.00 | 597.00 | 0.0M |
| 2025-08-20 | 583.00 | 593.00 | 583.00 | 590.00 | 0.0M |
| 2025-08-19 | 586.00 | 602.00 | 582.00 | 587.00 | 0.0M |
| 2025-08-18 | 579.00 | 588.00 | 576.00 | 586.00 | 0.0M |
| 2025-08-15 | 582.00 | 603.00 | 568.00 | 571.00 | 0.0M |
| 2025-08-14 | 593.00 | 597.00 | 578.00 | 578.00 | 0.0M |
| 2025-08-13 | 587.00 | 593.00 | 587.00 | 588.00 | 0.0M |
| 2025-08-12 | 596.00 | 596.00 | 586.00 | 592.00 | 0.0M |
| 2025-08-08 | 595.00 | 596.00 | 589.00 | 596.00 | 0.0M |
| 2025-08-07 | 588.00 | 594.00 | 588.00 | 594.00 | 0.0M |
| 2025-08-06 | 588.00 | 588.00 | 585.00 | 587.00 | 0.0M |
| 2025-08-05 | 585.00 | 592.00 | 585.00 | 585.00 | 0.0M |
| 2025-08-04 | 579.00 | 592.00 | 571.00 | 584.00 | 0.0M |
| 2025-08-01 | 585.00 | 585.00 | 580.00 | 580.00 | 0.0M |
| 2025-07-31 | 593.00 | 593.00 | 585.00 | 585.00 | 0.0M |
| 2025-07-30 | 587.00 | 592.00 | 587.00 | 592.00 | 0.0M |
| 2025-07-29 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0M |
| 2025-07-28 | 595.00 | 595.00 | 582.00 | 582.00 | 0.0M |
| 2025-07-25 | 580.00 | 595.00 | 580.00 | 591.00 | 0.0M |
| 2025-07-24 | 589.00 | 589.00 | 574.00 | 584.00 | 0.0M |
| 2025-07-23 | 585.00 | 589.00 | 579.00 | 589.00 | 0.0M |
| 2025-07-22 | 577.00 | 587.00 | 576.00 | 586.00 | 0.0M |
| 2025-07-18 | 584.00 | 593.00 | 578.00 | 578.00 | 0.0M |
| 2025-07-17 | 597.00 | 599.00 | 573.00 | 594.00 | 0.0M |
| 2025-07-16 | 601.00 | 601.00 | 591.00 | 598.00 | 0.0M |
| 2025-07-15 | 597.00 | 604.00 | 590.00 | 591.00 | 0.0M |
| 2025-07-14 | 601.00 | 606.00 | 592.00 | 605.00 | 0.0M |
| 2025-07-11 | 599.00 | 606.00 | 594.00 | 605.00 | 0.0M |
| 2025-07-10 | 605.00 | 605.00 | 595.00 | 603.00 | 0.0M |
| 2025-07-09 | 572.00 | 608.00 | 572.00 | 605.00 | 0.0M |
| 2025-07-08 | 561.00 | 563.00 | 560.00 | 562.00 | 0.0M |
| 2025-07-07 | 565.00 | 566.00 | 565.00 | 565.00 | 0.0M |
| 2025-07-04 | 563.00 | 566.00 | 563.00 | 565.00 | 0.0M |
| 2025-07-03 | 565.00 | 568.00 | 563.00 | 563.00 | 0.0M |
| 2025-07-02 | 579.00 | 579.00 | 565.00 | 565.00 | 0.0M |
| 2025-07-01 | 587.00 | 590.00 | 575.00 | 575.00 | 0.0M |
| 2025-06-30 | 578.00 | 590.00 | 570.00 | 587.00 | 0.0M |
| 2025-06-27 | 552.00 | 559.00 | 552.00 | 559.00 | 0.0M |
| 2025-06-26 | 578.00 | 578.00 | 560.00 | 560.00 | 0.0M |
| 2025-06-25 | 578.00 | 578.00 | 570.00 | 570.00 | 0.0M |
| 2025-06-24 | 572.00 | 579.00 | 571.00 | 578.00 | 0.0M |
| 2025-06-23 | 577.00 | 579.00 | 575.00 | 576.00 | 0.0M |
| 2025-06-20 | 583.00 | 583.00 | 577.00 | 579.00 | 0.0M |
| 2025-06-19 | 574.00 | 580.00 | 574.00 | 577.00 | 0.0M |
| 2025-06-18 | 580.00 | 587.00 | 580.00 | 580.00 | 0.0M |
| 2025-06-17 | 580.00 | 618.00 | 574.00 | 581.00 | 0.1M |
| 2025-06-16 | 585.00 | 585.00 | 575.00 | 582.00 | 0.0M |
| 2025-06-13 | 581.00 | 581.00 | 579.00 | 580.00 | 0.0M |
| 2025-06-12 | 575.00 | 580.00 | 575.00 | 579.00 | 0.0M |
| 2025-06-11 | 578.00 | 580.00 | 575.00 | 575.00 | 0.0M |
| 2025-06-10 | 576.00 | 579.00 | 576.00 | 579.00 | 0.0M |
| 2025-06-09 | 573.00 | 583.00 | 573.00 | 576.00 | 0.0M |
| 2025-06-06 | 580.00 | 580.00 | 572.00 | 572.00 | 0.0M |
| 2025-06-05 | 580.00 | 581.00 | 580.00 | 580.00 | 0.0M |
| 2025-06-04 | 579.00 | 587.00 | 577.00 | 581.00 | 0.0M |
| 2025-06-03 | 586.00 | 586.00 | 577.00 | 577.00 | 0.0M |
| 2025-06-02 | 575.00 | 586.00 | 574.00 | 586.00 | 0.0M |
| 2025-05-30 | 581.00 | 587.00 | 577.00 | 577.00 | 0.0M |
| 2025-05-29 | 579.00 | 587.00 | 579.00 | 587.00 | 0.0M |
| 2025-05-28 | 572.00 | 585.00 | 567.00 | 579.00 | 0.0M |
| 2025-05-27 | 566.00 | 573.00 | 566.00 | 571.00 | 0.0M |
| 2025-05-26 | 553.00 | 567.00 | 553.00 | 566.00 | 0.0M |
| 2025-05-23 | 558.00 | 560.00 | 552.00 | 552.00 | 0.0M |
| 2025-05-22 | 557.00 | 569.00 | 553.00 | 558.00 | 0.0M |
| 2025-05-21 | 568.00 | 573.00 | 546.00 | 563.00 | 0.0M |
| 2025-05-20 | 538.00 | 584.00 | 534.00 | 567.00 | 0.0M |
| 2025-05-19 | 537.00 | 537.00 | 529.00 | 530.00 | 0.0M |
| 2025-05-16 | 543.00 | 543.00 | 524.00 | 541.00 | 0.0M |
| 2025-05-15 | 562.00 | 567.00 | 560.00 | 560.00 | 0.0M |
| 2025-05-14 | 577.00 | 577.00 | 566.00 | 572.00 | 0.0M |
| 2025-05-13 | 568.00 | 568.00 | 559.00 | 567.00 | 0.0M |
| 2025-05-12 | 564.00 | 574.00 | 564.00 | 568.00 | 0.0M |
| 2025-05-09 | 564.00 | 567.00 | 560.00 | 567.00 | 0.0M |
| 2025-05-08 | 564.00 | 570.00 | 561.00 | 564.00 | 0.0M |
| 2025-05-07 | 567.00 | 572.00 | 560.00 | 563.00 | 0.0M |
| 2025-05-02 | 573.00 | 581.00 | 557.00 | 557.00 | 0.0M |
| 2025-05-01 | 584.00 | 589.00 | 570.00 | 572.00 | 0.0M |
| 2025-04-30 | 561.00 | 585.00 | 561.00 | 579.00 | 0.0M |
| 2025-04-28 | 536.00 | 564.00 | 536.00 | 561.00 | 0.0M |
| 2025-04-25 | 534.00 | 544.00 | 534.00 | 534.00 | 0.0M |
| 2025-04-24 | 541.00 | 548.00 | 537.00 | 537.00 | 0.0M |
| 2025-04-23 | 540.00 | 542.00 | 534.00 | 537.00 | 0.0M |
| 2025-04-22 | 540.00 | 554.00 | 535.00 | 535.00 | 0.0M |
| 2025-04-21 | 532.00 | 552.00 | 532.00 | 540.00 | 0.0M |
| 2025-04-18 | 542.00 | 543.00 | 531.00 | 531.00 | 0.0M |
| 2025-04-17 | 531.00 | 531.00 | 525.00 | 530.00 | 0.0M |
| 2025-04-16 | 541.00 | 544.00 | 526.00 | 534.00 | 0.0M |
| 2025-04-15 | 530.00 | 551.00 | 528.00 | 540.00 | 0.0M |
| 2025-04-14 | 546.00 | 555.00 | 525.00 | 528.00 | 0.0M |
| 2025-04-11 | 501.00 | 550.00 | 501.00 | 550.00 | 0.0M |
| 2025-04-10 | 553.00 | 553.00 | 521.00 | 521.00 | 0.0M |
| 2025-04-09 | 506.00 | 512.00 | 483.00 | 487.00 | 0.0M |
| 2025-04-08 | 491.00 | 550.00 | 491.00 | 526.00 | 0.0M |
| 2025-04-07 | 500.00 | 522.00 | 475.00 | 475.00 | 0.0M |
| 2025-04-04 | 601.00 | 601.00 | 545.00 | 559.00 | 0.0M |
| 2025-04-03 | 601.00 | 613.00 | 593.00 | 602.00 | 0.0M |
| 2025-04-02 | 618.00 | 618.00 | 601.00 | 611.00 | 0.0M |
| 2025-04-01 | 643.00 | 667.00 | 612.00 | 618.00 | 0.1M |
| 2025-03-31 | 670.00 | 676.00 | 641.00 | 643.00 | 0.0M |
| 2025-03-28 | 642.00 | 706.00 | 642.00 | 680.00 | 0.2M |
| 2025-03-27 | 677.00 | 684.00 | 648.00 | 648.00 | 0.1M |
| 2025-03-26 | 711.00 | 718.00 | 685.00 | 687.00 | 0.1M |
| 2025-03-25 | 700.00 | 767.00 | 697.00 | 721.00 | 0.3M |
| 2025-03-24 | 697.00 | 731.00 | 691.00 | 707.00 | 0.1M |
| 2025-03-21 | 737.00 | 739.00 | 705.00 | 708.00 | 0.1M |
| 2025-03-19 | 793.00 | 826.00 | 733.00 | 738.00 | 0.3M |
| 2025-03-18 | 1,128.00 | 1,325.00 | 779.00 | 805.00 | 2.5M |
| 2025-03-17 | 1,076.00 | 1,076.00 | 1,020.00 | 1,076.00 | 0.1M |
| 2025-03-14 | 806.00 | 926.00 | 750.00 | 926.00 | 1.8M |
| 2025-03-13 | 736.00 | 776.00 | 712.00 | 776.00 | 0.4M |
| 2025-03-12 | 708.00 | 708.00 | 656.00 | 676.00 | 1.1M |
| 2025-03-11 | 548.00 | 608.00 | 540.00 | 608.00 | 0.4M |
| 2025-03-10 | 514.00 | 514.00 | 508.00 | 508.00 | 0.0M |
| 2025-03-06 | 515.00 | 515.00 | 510.00 | 514.00 | 0.0M |
| 2025-03-05 | 516.00 | 516.00 | 510.00 | 515.00 | 0.0M |
| 2025-03-04 | 512.00 | 514.00 | 510.00 | 510.00 | 0.0M |
| 2025-03-03 | 511.00 | 520.00 | 510.00 | 518.00 | 0.0M |
| 2025-02-28 | 520.00 | 520.00 | 512.00 | 512.00 | 0.0M |
| 2025-02-27 | 519.00 | 519.00 | 510.00 | 516.00 | 0.0M |
| 2025-02-26 | 519.00 | 519.00 | 513.00 | 519.00 | 0.0M |
| 2025-02-25 | 511.00 | 520.00 | 508.00 | 518.00 | 0.0M |
| 2025-02-21 | 513.00 | 518.00 | 513.00 | 518.00 | 0.0M |
| 2025-02-20 | 519.00 | 521.00 | 510.00 | 515.00 | 0.0M |
| 2025-02-19 | 514.00 | 521.00 | 514.00 | 518.00 | 0.0M |
| 2025-02-18 | 520.00 | 523.00 | 514.00 | 514.00 | 0.0M |
| 2025-02-17 | 511.00 | 521.00 | 495.00 | 520.00 | 0.0M |
| 2025-02-14 | 534.00 | 534.00 | 519.00 | 531.00 | 0.0M |
| 2025-02-13 | 533.00 | 539.00 | 533.00 | 534.00 | 0.0M |
| 2025-02-12 | 530.00 | 534.00 | 524.00 | 533.00 | 0.0M |
| 2025-02-10 | 518.00 | 533.00 | 517.00 | 528.00 | 0.0M |
| 2025-02-07 | 529.00 | 530.00 | 523.00 | 523.00 | 0.0M |
| 2025-02-06 | 519.00 | 526.00 | 519.00 | 526.00 | 0.0M |
| 2025-02-05 | 517.00 | 527.00 | 517.00 | 519.00 | 0.0M |
| 2025-02-04 | 523.00 | 533.00 | 519.00 | 521.00 | 0.0M |
| 2025-02-03 | 524.00 | 528.00 | 520.00 | 522.00 | 0.0M |
| 2025-01-31 | 535.00 | 535.00 | 521.00 | 521.00 | 0.0M |
| 2025-01-30 | 528.00 | 540.00 | 518.00 | 527.00 | 0.0M |
| 2025-01-29 | 518.00 | 529.00 | 518.00 | 529.00 | 0.0M |
| 2025-01-28 | 512.00 | 520.00 | 512.00 | 518.00 | 0.0M |
| 2025-01-27 | 514.00 | 523.00 | 512.00 | 512.00 | 0.0M |
| 2025-01-24 | 519.00 | 519.00 | 510.00 | 514.00 | 0.0M |
| 2025-01-23 | 511.00 | 519.00 | 511.00 | 513.00 | 0.0M |
| 2025-01-22 | 518.00 | 520.00 | 512.00 | 513.00 | 0.0M |
| 2025-01-21 | 511.00 | 527.00 | 510.00 | 518.00 | 0.0M |
| 2025-01-20 | 512.00 | 519.00 | 507.00 | 509.00 | 0.0M |
| 2025-01-17 | 513.00 | 520.00 | 512.00 | 512.00 | 0.0M |
| 2025-01-16 | 520.00 | 528.00 | 512.00 | 512.00 | 0.0M |
| 2025-01-15 | 534.00 | 536.00 | 520.00 | 520.00 | 0.0M |
| 2025-01-14 | 548.00 | 557.00 | 536.00 | 536.00 | 0.0M |
| 2025-01-10 | 558.00 | 565.00 | 554.00 | 558.00 | 0.0M |
| 2025-01-09 | 557.00 | 568.00 | 550.00 | 568.00 | 0.0M |
| 2025-01-08 | 552.00 | 561.00 | 551.00 | 555.00 | 0.0M |
| 2025-01-07 | 551.00 | 562.00 | 548.00 | 556.00 | 0.0M |
| 2025-01-06 | 558.00 | 558.00 | 543.00 | 550.00 | 0.0M |