875.00
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 | 840.00 | 895.00 | 800.00 | 875.00 | 473.1M |
| 2025-09-25 | 795.00 | 860.00 | 795.00 | 830.00 | 357.1M |
| 2025-09-24 | 840.00 | 860.00 | 785.00 | 790.00 | 261.2M |
| 2025-09-23 | 805.00 | 920.00 | 795.00 | 830.00 | 1,455.5M |
| 2025-09-22 | 685.00 | 815.00 | 680.00 | 800.00 | 756.0M |
| 2025-09-19 | 625.00 | 655.00 | 610.00 | 655.00 | 95.0M |
| 2025-09-18 | 650.00 | 655.00 | 620.00 | 625.00 | 63.2M |
| 2025-09-17 | 670.00 | 685.00 | 640.00 | 645.00 | 269.7M |
| 2025-09-16 | 560.00 | 690.00 | 560.00 | 670.00 | 695.2M |
| 2025-09-15 | 545.00 | 565.00 | 540.00 | 555.00 | 31.4M |
| 2025-09-12 | 550.00 | 550.00 | 535.00 | 540.00 | 25.6M |
| 2025-09-11 | 555.00 | 565.00 | 545.00 | 545.00 | 25.6M |
| 2025-09-10 | 565.00 | 570.00 | 545.00 | 555.00 | 30.3M |
| 2025-09-09 | 640.00 | 645.00 | 555.00 | 565.00 | 238.6M |
| 2025-09-08 | 535.00 | 640.00 | 530.00 | 630.00 | 131.8M |
| 2025-09-04 | 535.00 | 545.00 | 525.00 | 535.00 | 5.7M |
| 2025-09-03 | 530.00 | 535.00 | 525.00 | 535.00 | 14.6M |
| 2025-09-02 | 525.00 | 530.00 | 520.00 | 525.00 | 7.6M |
| 2025-09-01 | 515.00 | 525.00 | 510.00 | 525.00 | 27.0M |
| 2025-08-29 | 530.00 | 535.00 | 520.00 | 525.00 | 12.2M |
| 2025-08-28 | 525.00 | 535.00 | 525.00 | 530.00 | 12.9M |
| 2025-08-27 | 530.00 | 540.00 | 525.00 | 525.00 | 17.3M |
| 2025-08-26 | 535.00 | 540.00 | 530.00 | 535.00 | 10.7M |
| 2025-08-25 | 540.00 | 545.00 | 530.00 | 535.00 | 16.7M |
| 2025-08-22 | 540.00 | 540.00 | 535.00 | 535.00 | 6.4M |
| 2025-08-21 | 535.00 | 540.00 | 535.00 | 540.00 | 5.0M |
| 2025-08-20 | 555.00 | 560.00 | 535.00 | 535.00 | 24.7M |
| 2025-08-19 | 540.00 | 560.00 | 535.00 | 545.00 | 37.2M |
| 2025-08-15 | 540.00 | 545.00 | 535.00 | 535.00 | 5.9M |
| 2025-08-14 | 545.00 | 550.00 | 540.00 | 540.00 | 5.3M |
| 2025-08-13 | 560.00 | 560.00 | 540.00 | 545.00 | 17.6M |
| 2025-08-12 | 540.00 | 555.00 | 535.00 | 550.00 | 18.3M |
| 2025-08-11 | 525.00 | 540.00 | 520.00 | 540.00 | 17.0M |
| 2025-08-08 | 530.00 | 530.00 | 520.00 | 525.00 | 8.6M |
| 2025-08-07 | 525.00 | 530.00 | 520.00 | 520.00 | 11.3M |
| 2025-08-06 | 530.00 | 535.00 | 515.00 | 525.00 | 33.7M |
| 2025-08-05 | 530.00 | 535.00 | 520.00 | 530.00 | 26.6M |
| 2025-08-04 | 545.00 | 550.00 | 525.00 | 530.00 | 30.5M |
| 2025-08-01 | 550.00 | 555.00 | 540.00 | 545.00 | 35.2M |
| 2025-07-31 | 595.00 | 595.00 | 545.00 | 545.00 | 111.7M |
| 2025-07-30 | 600.00 | 615.00 | 595.00 | 610.00 | 23.9M |
| 2025-07-29 | 595.00 | 605.00 | 595.00 | 600.00 | 3.0M |
| 2025-07-28 | 600.00 | 605.00 | 595.00 | 595.00 | 4.3M |
| 2025-07-25 | 605.00 | 605.00 | 595.00 | 595.00 | 2.5M |
| 2025-07-24 | 610.00 | 610.00 | 595.00 | 600.00 | 9.2M |
| 2025-07-23 | 605.00 | 610.00 | 600.00 | 610.00 | 5.3M |
| 2025-07-22 | 600.00 | 605.00 | 595.00 | 605.00 | 5.7M |
| 2025-07-21 | 600.00 | 605.00 | 595.00 | 600.00 | 7.1M |
| 2025-07-18 | 605.00 | 610.00 | 590.00 | 595.00 | 18.0M |
| 2025-07-17 | 605.00 | 610.00 | 600.00 | 605.00 | 11.8M |
| 2025-07-16 | 610.00 | 610.00 | 600.00 | 600.00 | 5.7M |
| 2025-07-15 | 610.00 | 610.00 | 600.00 | 610.00 | 4.8M |
| 2025-07-14 | 615.00 | 615.00 | 605.00 | 610.00 | 4.9M |
| 2025-07-11 | 615.00 | 620.00 | 610.00 | 615.00 | 9.0M |
| 2025-07-10 | 610.00 | 620.00 | 605.00 | 615.00 | 5.8M |
| 2025-07-09 | 610.00 | 615.00 | 600.00 | 600.00 | 3.9M |
| 2025-07-08 | 610.00 | 615.00 | 605.00 | 610.00 | 3.0M |
| 2025-07-07 | 620.00 | 620.00 | 605.00 | 610.00 | 7.0M |
| 2025-07-04 | 615.00 | 620.00 | 605.00 | 615.00 | 11.7M |
| 2025-07-03 | 605.00 | 615.00 | 590.00 | 615.00 | 14.5M |
| 2025-07-02 | 595.00 | 605.00 | 590.00 | 605.00 | 6.0M |
| 2025-07-01 | 600.00 | 605.00 | 585.00 | 595.00 | 7.7M |
| 2025-06-30 | 600.00 | 605.00 | 595.00 | 600.00 | 6.6M |
| 2025-06-26 | 595.00 | 605.00 | 595.00 | 600.00 | 9.0M |
| 2025-06-25 | 605.00 | 610.00 | 595.00 | 595.00 | 5.0M |
| 2025-06-24 | 595.00 | 615.00 | 595.00 | 605.00 | 11.5M |
| 2025-06-23 | 610.00 | 610.00 | 590.00 | 590.00 | 20.7M |
| 2025-06-20 | 620.00 | 625.00 | 610.00 | 620.00 | 24.6M |
| 2025-06-19 | 620.00 | 625.00 | 605.00 | 620.00 | 33.4M |
| 2025-06-18 | 615.00 | 620.00 | 610.00 | 620.00 | 21.9M |
| 2025-06-17 | 620.00 | 620.00 | 605.00 | 615.00 | 19.8M |
| 2025-06-16 | 615.00 | 620.00 | 610.00 | 615.00 | 17.3M |
| 2025-06-13 | 615.00 | 620.00 | 610.00 | 615.00 | 27.5M |
| 2025-06-12 | 620.00 | 625.00 | 610.00 | 615.00 | 8.9M |
| 2025-06-11 | 610.00 | 625.00 | 605.00 | 620.00 | 37.7M |
| 2025-06-10 | 660.00 | 665.00 | 650.00 | 665.00 | 77.4M |
| 2025-06-05 | 650.00 | 665.00 | 640.00 | 660.00 | 45.5M |
| 2025-06-04 | 645.00 | 650.00 | 640.00 | 650.00 | 12.4M |
| 2025-06-03 | 640.00 | 650.00 | 635.00 | 645.00 | 10.2M |
| 2025-06-02 | 660.00 | 660.00 | 640.00 | 640.00 | 22.6M |
| 2025-05-28 | 660.00 | 665.00 | 650.00 | 655.00 | 21.9M |
| 2025-05-27 | 655.00 | 665.00 | 640.00 | 655.00 | 48.0M |
| 2025-05-26 | 650.00 | 655.00 | 640.00 | 650.00 | 13.3M |
| 2025-05-23 | 640.00 | 660.00 | 640.00 | 655.00 | 25.0M |
| 2025-05-22 | 630.00 | 670.00 | 625.00 | 660.00 | 59.3M |
| 2025-05-21 | 630.00 | 635.00 | 625.00 | 630.00 | 11.2M |
| 2025-05-20 | 630.00 | 640.00 | 625.00 | 625.00 | 19.0M |
| 2025-05-19 | 620.00 | 635.00 | 620.00 | 630.00 | 18.1M |
| 2025-05-16 | 620.00 | 620.00 | 615.00 | 620.00 | 5.9M |
| 2025-05-15 | 620.00 | 625.00 | 610.00 | 620.00 | 18.5M |
| 2025-05-14 | 605.00 | 620.00 | 605.00 | 620.00 | 21.0M |
| 2025-05-09 | 605.00 | 610.00 | 600.00 | 605.00 | 10.3M |
| 2025-05-08 | 605.00 | 610.00 | 600.00 | 605.00 | 7.7M |
| 2025-05-07 | 605.00 | 610.00 | 600.00 | 605.00 | 5.9M |
| 2025-05-06 | 605.00 | 615.00 | 600.00 | 605.00 | 19.8M |
| 2025-05-05 | 600.00 | 610.00 | 595.00 | 600.00 | 13.1M |
| 2025-05-02 | 600.00 | 615.00 | 600.00 | 600.00 | 20.4M |
| 2025-04-30 | 600.00 | 610.00 | 590.00 | 600.00 | 32.0M |
| 2025-04-29 | 620.00 | 635.00 | 615.00 | 625.00 | 13.8M |
| 2025-04-28 | 630.00 | 635.00 | 615.00 | 620.00 | 22.1M |
| 2025-04-25 | 600.00 | 635.00 | 600.00 | 630.00 | 65.5M |
| 2025-04-24 | 575.00 | 605.00 | 575.00 | 600.00 | 46.1M |
| 2025-04-23 | 575.00 | 580.00 | 565.00 | 570.00 | 22.6M |
| 2025-04-22 | 580.00 | 580.00 | 570.00 | 580.00 | 6.6M |
| 2025-04-21 | 570.00 | 585.00 | 570.00 | 575.00 | 10.5M |
| 2025-04-17 | 560.00 | 575.00 | 560.00 | 570.00 | 12.2M |
| 2025-04-16 | 560.00 | 570.00 | 560.00 | 560.00 | 5.4M |
| 2025-04-15 | 570.00 | 585.00 | 560.00 | 570.00 | 15.0M |
| 2025-04-14 | 555.00 | 575.00 | 555.00 | 570.00 | 29.3M |
| 2025-04-11 | 550.00 | 560.00 | 545.00 | 555.00 | 11.6M |
| 2025-04-10 | 545.00 | 580.00 | 540.00 | 560.00 | 35.0M |
| 2025-04-09 | 510.00 | 545.00 | 505.00 | 535.00 | 30.1M |
| 2025-04-08 | 510.00 | 520.00 | 496.00 | 510.00 | 48.3M |
| 2025-03-27 | 555.00 | 565.00 | 545.00 | 550.00 | 18.6M |
| 2025-03-26 | 540.00 | 565.00 | 540.00 | 555.00 | 16.0M |
| 2025-03-25 | 530.00 | 545.00 | 530.00 | 540.00 | 9.9M |
| 2025-03-24 | 535.00 | 540.00 | 525.00 | 530.00 | 14.2M |
| 2025-03-21 | 555.00 | 555.00 | 535.00 | 535.00 | 11.8M |
| 2025-03-20 | 565.00 | 565.00 | 545.00 | 555.00 | 11.5M |
| 2025-03-19 | 550.00 | 565.00 | 540.00 | 555.00 | 18.8M |
| 2025-03-18 | 575.00 | 580.00 | 530.00 | 550.00 | 43.9M |
| 2025-03-17 | 525.00 | 580.00 | 525.00 | 570.00 | 43.5M |
| 2025-03-14 | 525.00 | 535.00 | 520.00 | 525.00 | 15.9M |
| 2025-03-13 | 530.00 | 535.00 | 520.00 | 525.00 | 14.9M |
| 2025-03-12 | 530.00 | 535.00 | 520.00 | 530.00 | 19.2M |
| 2025-03-11 | 530.00 | 530.00 | 520.00 | 525.00 | 17.2M |
| 2025-03-10 | 545.00 | 545.00 | 525.00 | 535.00 | 15.1M |
| 2025-03-07 | 550.00 | 555.00 | 540.00 | 540.00 | 12.1M |
| 2025-03-06 | 535.00 | 565.00 | 535.00 | 550.00 | 16.9M |
| 2025-03-05 | 530.00 | 545.00 | 530.00 | 535.00 | 14.0M |
| 2025-03-04 | 530.00 | 535.00 | 515.00 | 530.00 | 14.6M |
| 2025-03-03 | 530.00 | 540.00 | 515.00 | 530.00 | 28.5M |
| 2025-02-28 | 550.00 | 550.00 | 530.00 | 530.00 | 23.7M |
| 2025-02-27 | 560.00 | 570.00 | 540.00 | 550.00 | 37.9M |
| 2025-02-26 | 560.00 | 575.00 | 555.00 | 560.00 | 24.0M |
| 2025-02-25 | 575.00 | 585.00 | 560.00 | 560.00 | 26.9M |
| 2025-02-24 | 580.00 | 585.00 | 570.00 | 575.00 | 6.6M |
| 2025-02-21 | 585.00 | 585.00 | 575.00 | 580.00 | 9.6M |
| 2025-02-20 | 590.00 | 590.00 | 575.00 | 585.00 | 11.9M |
| 2025-02-19 | 595.00 | 600.00 | 590.00 | 590.00 | 14.3M |
| 2025-02-18 | 590.00 | 600.00 | 585.00 | 595.00 | 9.3M |
| 2025-02-17 | 585.00 | 595.00 | 580.00 | 590.00 | 12.5M |
| 2025-02-14 | 590.00 | 600.00 | 580.00 | 590.00 | 13.8M |
| 2025-02-13 | 585.00 | 590.00 | 580.00 | 590.00 | 14.9M |
| 2025-02-12 | 575.00 | 585.00 | 575.00 | 585.00 | 16.3M |
| 2025-02-11 | 580.00 | 585.00 | 575.00 | 575.00 | 16.9M |
| 2025-02-10 | 585.00 | 595.00 | 580.00 | 580.00 | 16.6M |
| 2025-02-07 | 580.00 | 590.00 | 580.00 | 585.00 | 13.8M |
| 2025-02-06 | 605.00 | 610.00 | 580.00 | 580.00 | 34.8M |
| 2025-02-05 | 615.00 | 615.00 | 605.00 | 605.00 | 7.7M |
| 2025-02-04 | 605.00 | 615.00 | 605.00 | 605.00 | 11.6M |
| 2025-02-03 | 605.00 | 610.00 | 600.00 | 605.00 | 12.1M |
| 2025-01-31 | 605.00 | 610.00 | 600.00 | 605.00 | 5.7M |
| 2025-01-30 | 605.00 | 610.00 | 600.00 | 605.00 | 7.6M |
| 2025-01-24 | 610.00 | 620.00 | 605.00 | 610.00 | 12.2M |
| 2025-01-23 | 620.00 | 625.00 | 605.00 | 610.00 | 20.4M |
| 2025-01-22 | 620.00 | 620.00 | 605.00 | 610.00 | 11.3M |
| 2025-01-21 | 610.00 | 625.00 | 610.00 | 620.00 | 9.2M |
| 2025-01-20 | 610.00 | 615.00 | 605.00 | 610.00 | 3.6M |
| 2025-01-17 | 615.00 | 615.00 | 600.00 | 610.00 | 13.9M |
| 2025-01-16 | 620.00 | 625.00 | 610.00 | 615.00 | 5.7M |
| 2025-01-15 | 615.00 | 620.00 | 605.00 | 620.00 | 7.3M |
| 2025-01-14 | 615.00 | 620.00 | 610.00 | 610.00 | 7.1M |
| 2025-01-13 | 620.00 | 625.00 | 615.00 | 615.00 | 5.4M |
| 2025-01-10 | 615.00 | 625.00 | 615.00 | 620.00 | 3.5M |
| 2025-01-09 | 620.00 | 625.00 | 615.00 | 615.00 | 4.3M |
| 2025-01-08 | 625.00 | 630.00 | 615.00 | 620.00 | 6.1M |
| 2025-01-07 | 630.00 | 635.00 | 620.00 | 625.00 | 7.5M |
| 2025-01-06 | 640.00 | 640.00 | 630.00 | 630.00 | 6.0M |
| 2025-01-03 | 635.00 | 655.00 | 635.00 | 640.00 | 8.6M |
| 2025-01-02 | 640.00 | 650.00 | 635.00 | 635.00 | 7.8M |