845.05
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 | 835.00 | 847.45 | 816.60 | 845.05 | 0.0M |
| 2025-09-25 | 851.35 | 856.80 | 835.00 | 839.80 | 0.0M |
| 2025-09-24 | 868.00 | 868.00 | 840.10 | 851.35 | 0.0M |
| 2025-09-23 | 874.95 | 874.95 | 851.55 | 869.40 | 0.0M |
| 2025-09-22 | 875.00 | 875.00 | 853.15 | 864.00 | 0.0M |
| 2025-09-19 | 864.00 | 866.60 | 855.00 | 861.10 | 0.0M |
| 2025-09-18 | 864.00 | 868.65 | 854.20 | 857.60 | 0.0M |
| 2025-09-17 | 860.00 | 867.60 | 854.35 | 863.90 | 0.0M |
| 2025-09-16 | 857.85 | 872.45 | 857.85 | 860.85 | 0.0M |
| 2025-09-15 | 873.00 | 873.00 | 855.10 | 857.80 | 0.0M |
| 2025-09-12 | 861.05 | 873.80 | 854.85 | 859.60 | 0.0M |
| 2025-09-11 | 881.00 | 881.00 | 859.15 | 860.10 | 0.0M |
| 2025-09-10 | 860.15 | 883.00 | 860.15 | 872.90 | 0.0M |
| 2025-09-09 | 868.80 | 880.00 | 861.00 | 863.30 | 0.0M |
| 2025-09-08 | 909.05 | 912.55 | 866.90 | 872.60 | 0.1M |
| 2025-09-05 | 920.00 | 927.85 | 873.00 | 908.90 | 0.1M |
| 2025-09-04 | 914.70 | 929.40 | 906.60 | 918.80 | 0.0M |
| 2025-09-03 | 919.00 | 924.90 | 902.00 | 914.65 | 0.1M |
| 2025-09-02 | 944.00 | 944.00 | 902.00 | 919.75 | 0.0M |
| 2025-09-01 | 901.00 | 936.00 | 900.00 | 931.45 | 0.1M |
| 2025-08-29 | 907.00 | 917.80 | 900.00 | 902.05 | 0.0M |
| 2025-08-28 | 900.00 | 910.95 | 900.00 | 902.40 | 0.0M |
| 2025-08-26 | 940.00 | 940.00 | 900.00 | 912.00 | 0.0M |
| 2025-08-25 | 912.00 | 954.00 | 912.00 | 934.75 | 0.1M |
| 2025-08-22 | 892.10 | 915.05 | 892.10 | 911.35 | 0.1M |
| 2025-08-21 | 902.90 | 911.35 | 895.30 | 900.85 | 0.0M |
| 2025-08-20 | 910.00 | 910.00 | 895.05 | 900.25 | 0.0M |
| 2025-08-19 | 905.00 | 909.00 | 898.50 | 901.60 | 0.0M |
| 2025-08-18 | 920.00 | 927.00 | 894.95 | 905.50 | 0.1M |
| 2025-08-14 | 902.00 | 910.00 | 897.00 | 905.65 | 0.0M |
| 2025-08-13 | 920.00 | 920.00 | 896.05 | 902.00 | 0.0M |
| 2025-08-12 | 905.05 | 913.90 | 888.00 | 911.05 | 0.0M |
| 2025-08-11 | 921.20 | 924.70 | 899.75 | 901.05 | 0.0M |
| 2025-08-08 | 900.00 | 930.25 | 892.00 | 916.70 | 0.1M |
| 2025-08-07 | 915.00 | 915.00 | 887.90 | 909.55 | 0.0M |
| 2025-08-06 | 901.90 | 934.60 | 882.75 | 927.05 | 0.1M |
| 2025-08-05 | 903.00 | 916.00 | 893.25 | 912.15 | 0.0M |
| 2025-08-04 | 888.00 | 901.00 | 884.10 | 894.50 | 0.0M |
| 2025-08-01 | 912.60 | 912.60 | 870.60 | 887.70 | 0.1M |
| 2025-07-31 | 883.00 | 915.50 | 883.00 | 909.35 | 0.0M |
| 2025-07-30 | 896.40 | 924.05 | 893.75 | 917.50 | 0.0M |
| 2025-07-29 | 878.95 | 905.10 | 878.65 | 900.00 | 0.0M |
| 2025-07-28 | 900.00 | 925.00 | 870.10 | 879.60 | 0.1M |
| 2025-07-25 | 912.55 | 912.55 | 884.20 | 905.25 | 0.0M |
| 2025-07-24 | 910.75 | 916.65 | 895.05 | 899.05 | 0.0M |
| 2025-07-23 | 913.80 | 915.00 | 895.00 | 897.30 | 0.0M |
| 2025-07-22 | 913.50 | 917.00 | 898.50 | 910.70 | 0.0M |
| 2025-07-21 | 901.25 | 922.60 | 892.80 | 904.45 | 0.0M |
| 2025-07-18 | 932.45 | 935.85 | 898.00 | 901.30 | 0.0M |
| 2025-07-17 | 904.90 | 939.00 | 900.30 | 927.40 | 0.1M |
| 2025-07-16 | 907.95 | 910.95 | 895.00 | 905.20 | 0.0M |
| 2025-07-15 | 911.95 | 924.40 | 901.40 | 907.95 | 0.1M |
| 2025-07-14 | 878.00 | 908.00 | 863.30 | 903.15 | 0.1M |
| 2025-07-11 | 856.05 | 880.00 | 852.05 | 875.40 | 0.0M |
| 2025-07-10 | 862.00 | 874.40 | 860.55 | 867.10 | 0.0M |
| 2025-07-09 | 865.00 | 873.00 | 850.60 | 869.85 | 0.1M |
| 2025-07-08 | 845.00 | 869.00 | 838.05 | 862.40 | 0.0M |
| 2025-07-07 | 859.60 | 872.00 | 845.00 | 850.15 | 0.0M |
| 2025-07-04 | 864.50 | 873.90 | 852.15 | 859.60 | 0.1M |
| 2025-07-03 | 847.50 | 861.50 | 840.85 | 856.10 | 0.0M |
| 2025-07-02 | 840.00 | 849.70 | 821.65 | 847.50 | 0.1M |
| 2025-07-01 | 862.75 | 888.80 | 840.00 | 844.30 | 0.0M |
| 2025-06-30 | 863.85 | 866.35 | 850.00 | 858.75 | 0.0M |
| 2025-06-27 | 855.60 | 867.05 | 851.80 | 859.60 | 0.0M |
| 2025-06-26 | 874.00 | 874.00 | 848.00 | 853.80 | 0.0M |
| 2025-06-25 | 865.00 | 875.70 | 856.05 | 866.45 | 0.0M |
| 2025-06-24 | 850.00 | 871.00 | 842.95 | 858.40 | 0.1M |
| 2025-06-23 | 847.60 | 856.40 | 835.65 | 846.35 | 0.0M |
| 2025-06-20 | 844.30 | 853.35 | 830.50 | 847.60 | 0.1M |
| 2025-06-19 | 848.45 | 864.20 | 829.90 | 835.95 | 0.1M |
| 2025-06-18 | 877.20 | 895.30 | 846.00 | 853.80 | 0.2M |
| 2025-06-17 | 900.15 | 903.00 | 875.00 | 877.20 | 0.2M |
| 2025-06-16 | 914.55 | 935.00 | 885.00 | 893.00 | 0.1M |
| 2025-06-13 | 963.80 | 1,020.70 | 901.60 | 907.30 | 0.8M |
| 2025-06-12 | 889.00 | 955.00 | 875.50 | 945.45 | 0.4M |
| 2025-06-11 | 865.00 | 881.00 | 858.60 | 871.85 | 0.0M |
| 2025-06-10 | 893.90 | 894.00 | 850.00 | 865.20 | 0.1M |
| 2025-06-09 | 902.95 | 910.00 | 880.35 | 886.00 | 0.0M |
| 2025-06-06 | 890.15 | 899.00 | 870.10 | 889.10 | 0.1M |
| 2025-06-05 | 893.10 | 899.00 | 881.40 | 890.15 | 0.0M |
| 2025-06-04 | 900.00 | 900.00 | 877.70 | 884.25 | 0.0M |
| 2025-06-03 | 890.00 | 899.15 | 870.10 | 893.05 | 0.0M |
| 2025-06-02 | 891.00 | 892.90 | 870.30 | 883.95 | 0.1M |
| 2025-05-30 | 860.10 | 881.50 | 860.10 | 878.45 | 0.1M |
| 2025-05-29 | 855.00 | 877.35 | 849.60 | 868.05 | 0.0M |
| 2025-05-28 | 872.00 | 875.95 | 851.00 | 854.20 | 0.0M |
| 2025-05-27 | 879.00 | 882.00 | 857.00 | 863.40 | 0.1M |
| 2025-05-26 | 903.00 | 903.00 | 867.00 | 871.65 | 0.0M |
| 2025-05-23 | 873.25 | 898.30 | 859.60 | 890.50 | 0.0M |
| 2025-05-22 | 882.95 | 890.70 | 860.10 | 869.00 | 0.0M |
| 2025-05-21 | 900.00 | 925.55 | 879.50 | 882.55 | 0.1M |
| 2025-05-20 | 906.10 | 917.00 | 878.10 | 910.35 | 0.1M |
| 2025-05-19 | 937.00 | 941.05 | 905.00 | 923.60 | 0.1M |
| 2025-05-16 | 940.50 | 940.55 | 913.95 | 923.15 | 0.0M |
| 2025-05-15 | 928.00 | 934.80 | 918.00 | 926.65 | 0.0M |
| 2025-05-14 | 904.00 | 940.00 | 903.05 | 926.20 | 0.1M |
| 2025-05-13 | 935.00 | 946.15 | 897.80 | 907.50 | 0.1M |
| 2025-05-12 | 864.95 | 945.65 | 864.95 | 932.00 | 0.1M |
| 2025-05-09 | 848.10 | 874.35 | 822.50 | 838.55 | 0.2M |
| 2025-05-08 | 875.90 | 933.30 | 875.90 | 887.65 | 0.1M |
| 2025-05-07 | 903.40 | 903.40 | 857.20 | 875.80 | 0.0M |
| 2025-05-06 | 912.00 | 916.90 | 872.50 | 884.20 | 0.1M |
| 2025-05-05 | 882.70 | 916.95 | 866.70 | 909.05 | 0.0M |
| 2025-05-02 | 888.55 | 906.45 | 868.30 | 882.65 | 0.0M |
| 2025-04-30 | 885.00 | 891.95 | 861.00 | 884.55 | 0.0M |
| 2025-04-29 | 900.95 | 900.95 | 875.65 | 888.20 | 0.0M |
| 2025-04-28 | 884.20 | 901.35 | 872.60 | 886.90 | 0.0M |
| 2025-04-25 | 909.15 | 913.25 | 854.95 | 884.20 | 0.1M |
| 2025-04-24 | 910.10 | 927.00 | 903.55 | 910.95 | 0.1M |
| 2025-04-23 | 904.65 | 921.60 | 888.80 | 913.45 | 0.0M |
| 2025-04-22 | 925.00 | 925.00 | 900.00 | 904.65 | 0.0M |
| 2025-04-21 | 921.00 | 938.95 | 908.35 | 915.85 | 0.0M |
| 2025-04-17 | 894.60 | 923.90 | 890.60 | 913.20 | 0.1M |
| 2025-04-16 | 897.50 | 925.05 | 881.95 | 903.65 | 0.1M |
| 2025-04-15 | 885.00 | 923.15 | 880.00 | 897.55 | 0.1M |
| 2025-04-11 | 848.90 | 889.90 | 848.90 | 875.70 | 0.1M |
| 2025-04-09 | 858.10 | 876.95 | 812.50 | 832.30 | 0.1M |
| 2025-04-08 | 878.70 | 878.70 | 841.45 | 854.80 | 0.0M |
| 2025-04-07 | 728.05 | 843.75 | 726.00 | 834.20 | 0.1M |
| 2025-04-04 | 909.90 | 909.90 | 835.60 | 871.35 | 0.1M |
| 2025-04-03 | 895.10 | 924.95 | 890.00 | 900.00 | 0.0M |
| 2025-04-02 | 897.00 | 915.00 | 889.25 | 899.40 | 0.0M |
| 2025-04-01 | 887.95 | 899.00 | 867.00 | 892.75 | 0.0M |
| 2025-03-28 | 882.60 | 900.40 | 874.00 | 878.85 | 0.1M |
| 2025-03-27 | 886.05 | 908.60 | 871.50 | 882.60 | 0.1M |
| 2025-03-26 | 897.30 | 922.00 | 875.95 | 886.05 | 0.1M |
| 2025-03-25 | 959.95 | 964.00 | 887.95 | 897.30 | 0.1M |
| 2025-03-24 | 929.00 | 947.65 | 923.25 | 938.05 | 0.1M |
| 2025-03-21 | 903.40 | 928.35 | 892.20 | 918.45 | 0.1M |
| 2025-03-20 | 891.15 | 899.95 | 858.05 | 894.50 | 0.1M |
| 2025-03-19 | 858.30 | 894.70 | 845.30 | 878.00 | 0.1M |
| 2025-03-18 | 802.00 | 874.90 | 795.55 | 845.40 | 0.1M |
| 2025-03-17 | 784.00 | 820.40 | 772.20 | 787.25 | 0.1M |
| 2025-03-13 | 772.70 | 799.00 | 765.50 | 779.55 | 0.1M |
| 2025-03-12 | 790.00 | 790.00 | 767.25 | 775.65 | 0.1M |
| 2025-03-11 | 771.55 | 798.00 | 753.55 | 789.15 | 0.1M |
| 2025-03-10 | 764.60 | 804.80 | 751.00 | 783.30 | 0.2M |
| 2025-03-07 | 746.30 | 820.00 | 735.00 | 766.05 | 0.4M |
| 2025-03-06 | 724.00 | 765.15 | 724.00 | 735.25 | 0.1M |
| 2025-03-05 | 671.80 | 737.00 | 663.35 | 719.50 | 0.5M |
| 2025-03-04 | 738.80 | 738.80 | 675.30 | 687.00 | 0.1M |
| 2025-03-03 | 725.00 | 737.90 | 662.00 | 691.10 | 0.1M |
| 2025-02-28 | 772.15 | 772.15 | 700.05 | 725.90 | 0.1M |
| 2025-02-27 | 776.70 | 778.00 | 742.65 | 760.75 | 0.0M |
| 2025-02-25 | 770.00 | 788.80 | 766.55 | 776.70 | 0.0M |
| 2025-02-24 | 772.65 | 782.80 | 757.50 | 770.00 | 0.1M |
| 2025-02-21 | 830.00 | 834.45 | 775.50 | 784.15 | 0.1M |
| 2025-02-20 | 815.10 | 819.95 | 790.00 | 811.45 | 0.1M |
| 2025-02-19 | 775.00 | 842.95 | 775.00 | 813.60 | 0.1M |
| 2025-02-18 | 796.30 | 810.00 | 762.05 | 771.95 | 0.1M |
| 2025-02-17 | 813.70 | 832.65 | 789.10 | 799.40 | 0.1M |
| 2025-02-14 | 843.00 | 846.90 | 777.55 | 825.25 | 0.1M |
| 2025-02-13 | 854.65 | 862.65 | 835.00 | 838.00 | 0.1M |
| 2025-02-12 | 840.00 | 848.90 | 820.00 | 842.00 | 0.1M |
| 2025-02-11 | 900.60 | 905.90 | 850.00 | 851.45 | 0.1M |
| 2025-02-10 | 926.00 | 940.00 | 895.00 | 900.60 | 0.0M |
| 2025-02-07 | 939.00 | 939.00 | 900.25 | 925.15 | 0.1M |
| 2025-02-06 | 978.00 | 983.90 | 924.00 | 950.55 | 0.2M |
| 2025-02-05 | 1,011.90 | 1,024.00 | 987.00 | 1,007.20 | 0.0M |
| 2025-02-04 | 1,000.00 | 1,011.30 | 985.15 | 1,008.00 | 0.0M |
| 2025-02-03 | 990.00 | 1,004.95 | 966.25 | 989.55 | 0.0M |
| 2025-02-01 | 1,004.85 | 1,006.45 | 930.10 | 966.20 | 0.1M |
| 2025-01-31 | 973.75 | 1,015.10 | 968.95 | 1,004.85 | 0.0M |
| 2025-01-30 | 952.55 | 984.15 | 948.65 | 968.95 | 0.0M |
| 2025-01-29 | 881.00 | 970.40 | 881.00 | 952.55 | 0.1M |
| 2025-01-28 | 937.55 | 952.45 | 881.05 | 895.70 | 0.1M |
| 2025-01-27 | 981.25 | 998.95 | 918.00 | 937.55 | 0.1M |
| 2025-01-24 | 1,060.50 | 1,061.00 | 986.95 | 1,003.00 | 0.1M |
| 2025-01-23 | 985.80 | 1,099.00 | 985.80 | 1,068.85 | 0.1M |
| 2025-01-22 | 1,035.00 | 1,035.00 | 952.65 | 1,003.00 | 0.1M |
| 2025-01-21 | 1,016.65 | 1,044.85 | 1,003.25 | 1,036.10 | 0.0M |
| 2025-01-20 | 1,050.00 | 1,061.40 | 1,010.00 | 1,020.05 | 0.0M |
| 2025-01-17 | 1,039.00 | 1,040.50 | 1,011.80 | 1,034.45 | 0.0M |
| 2025-01-16 | 1,025.00 | 1,058.05 | 995.00 | 1,041.65 | 0.1M |
| 2025-01-15 | 1,045.00 | 1,068.00 | 976.20 | 1,016.30 | 0.2M |
| 2025-01-14 | 1,099.95 | 1,099.95 | 1,020.00 | 1,038.50 | 0.1M |
| 2025-01-13 | 1,072.85 | 1,095.50 | 1,008.05 | 1,015.70 | 0.1M |
| 2025-01-10 | 1,120.35 | 1,144.75 | 1,070.00 | 1,081.55 | 0.1M |
| 2025-01-09 | 1,173.00 | 1,181.05 | 1,111.40 | 1,120.35 | 0.1M |
| 2025-01-08 | 1,244.00 | 1,260.00 | 1,163.50 | 1,187.70 | 0.1M |
| 2025-01-07 | 1,203.00 | 1,250.15 | 1,202.15 | 1,240.00 | 0.1M |
| 2025-01-06 | 1,192.60 | 1,259.00 | 1,182.00 | 1,202.55 | 0.3M |
| 2025-01-03 | 1,160.00 | 1,215.00 | 1,150.00 | 1,182.95 | 0.2M |
| 2025-01-02 | 1,126.10 | 1,165.00 | 1,125.50 | 1,138.85 | 0.1M |
| 2025-01-01 | 1,115.40 | 1,120.00 | 1,096.95 | 1,109.45 | 0.0M |