986.15
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 | 1,055.00 | 1,055.00 | 980.20 | 986.15 | 0.5M |
| 2025-09-25 | 1,025.95 | 1,078.00 | 1,025.05 | 1,059.35 | 0.9M |
| 2025-09-24 | 1,060.00 | 1,060.00 | 1,025.25 | 1,029.05 | 0.2M |
| 2025-09-23 | 1,073.00 | 1,078.35 | 1,048.30 | 1,062.65 | 0.3M |
| 2025-09-22 | 1,057.50 | 1,104.00 | 1,051.15 | 1,072.20 | 0.7M |
| 2025-09-19 | 1,040.00 | 1,072.40 | 1,040.00 | 1,061.15 | 0.5M |
| 2025-09-18 | 1,030.00 | 1,060.00 | 1,028.00 | 1,040.05 | 0.4M |
| 2025-09-17 | 1,040.00 | 1,061.30 | 1,021.15 | 1,027.05 | 0.4M |
| 2025-09-16 | 1,026.05 | 1,045.00 | 1,015.00 | 1,039.15 | 0.3M |
| 2025-09-15 | 1,017.10 | 1,028.50 | 1,008.45 | 1,026.25 | 0.1M |
| 2025-09-12 | 1,013.00 | 1,032.45 | 996.60 | 1,021.95 | 0.4M |
| 2025-09-11 | 1,014.05 | 1,019.50 | 1,000.95 | 1,014.05 | 0.3M |
| 2025-09-10 | 954.00 | 1,020.00 | 954.00 | 1,015.65 | 1.1M |
| 2025-09-09 | 905.00 | 976.50 | 905.00 | 959.80 | 2.2M |
| 2025-09-08 | 909.00 | 913.95 | 890.25 | 902.40 | 0.3M |
| 2025-09-05 | 934.35 | 943.20 | 904.60 | 906.55 | 0.2M |
| 2025-09-04 | 957.80 | 962.60 | 922.10 | 926.75 | 0.3M |
| 2025-09-03 | 985.00 | 985.55 | 948.30 | 953.05 | 0.3M |
| 2025-09-02 | 988.00 | 993.40 | 980.00 | 985.85 | 0.1M |
| 2025-09-01 | 971.00 | 992.15 | 971.00 | 989.60 | 0.2M |
| 2025-08-29 | 975.20 | 985.00 | 962.70 | 977.20 | 0.2M |
| 2025-08-28 | 984.20 | 990.00 | 961.00 | 975.60 | 0.3M |
| 2025-08-26 | 990.00 | 993.00 | 968.00 | 983.10 | 0.2M |
| 2025-08-25 | 965.30 | 1,007.20 | 964.20 | 988.70 | 0.5M |
| 2025-08-22 | 968.20 | 982.80 | 954.30 | 967.90 | 0.3M |
| 2025-08-21 | 988.40 | 1,001.30 | 957.60 | 960.70 | 0.4M |
| 2025-08-20 | 906.40 | 995.40 | 905.00 | 987.70 | 2.3M |
| 2025-08-19 | 935.50 | 938.90 | 901.10 | 906.50 | 0.5M |
| 2025-08-18 | 931.90 | 944.30 | 928.50 | 939.00 | 0.2M |
| 2025-08-14 | 927.00 | 942.90 | 917.00 | 928.20 | 0.2M |
| 2025-08-13 | 932.00 | 942.90 | 913.50 | 922.80 | 0.3M |
| 2025-08-12 | 939.40 | 953.40 | 921.60 | 932.00 | 0.4M |
| 2025-08-11 | 922.20 | 946.30 | 909.70 | 939.40 | 0.2M |
| 2025-08-08 | 953.00 | 963.00 | 927.60 | 936.10 | 0.2M |
| 2025-08-07 | 940.00 | 954.70 | 922.80 | 947.00 | 0.3M |
| 2025-08-06 | 970.00 | 982.60 | 932.00 | 945.10 | 0.4M |
| 2025-08-05 | 1,009.90 | 1,009.90 | 970.00 | 972.80 | 0.3M |
| 2025-08-04 | 975.00 | 1,013.80 | 971.10 | 1,007.90 | 0.4M |
| 2025-08-01 | 1,020.00 | 1,029.90 | 978.30 | 981.90 | 0.4M |
| 2025-07-31 | 1,048.00 | 1,048.00 | 1,015.10 | 1,022.60 | 0.2M |
| 2025-07-30 | 1,044.80 | 1,067.00 | 1,035.80 | 1,058.20 | 0.4M |
| 2025-07-29 | 1,050.50 | 1,058.00 | 1,020.00 | 1,038.80 | 0.4M |
| 2025-07-28 | 1,037.00 | 1,090.00 | 1,018.10 | 1,050.50 | 0.8M |
| 2025-07-25 | 1,108.70 | 1,150.70 | 1,016.00 | 1,036.40 | 1.6M |
| 2025-07-24 | 1,199.90 | 1,203.40 | 1,128.00 | 1,142.00 | 0.4M |
| 2025-07-23 | 1,176.00 | 1,205.00 | 1,174.00 | 1,192.00 | 0.6M |
| 2025-07-22 | 1,172.00 | 1,188.00 | 1,162.90 | 1,176.00 | 0.1M |
| 2025-07-21 | 1,171.90 | 1,189.00 | 1,157.20 | 1,172.30 | 0.2M |
| 2025-07-18 | 1,194.90 | 1,194.90 | 1,166.40 | 1,171.90 | 0.1M |
| 2025-07-17 | 1,183.23 | 1,206.97 | 1,170.26 | 1,194.70 | 0.2M |
| 2025-07-16 | 1,166.57 | 1,197.29 | 1,166.57 | 1,180.24 | 0.5M |
| 2025-07-15 | 1,167.57 | 1,182.93 | 1,161.38 | 1,166.57 | 0.2M |
| 2025-07-14 | 1,146.62 | 1,172.86 | 1,127.27 | 1,169.26 | 0.2M |
| 2025-07-11 | 1,146.02 | 1,161.08 | 1,134.85 | 1,149.11 | 0.3M |
| 2025-07-10 | 1,184.90 | 1,189.30 | 1,141.00 | 1,147.30 | 0.4M |
| 2025-07-09 | 1,166.10 | 1,193.40 | 1,165.00 | 1,180.10 | 0.4M |
| 2025-07-08 | 1,150.00 | 1,177.00 | 1,142.20 | 1,166.10 | 0.7M |
| 2025-07-07 | 1,130.00 | 1,157.30 | 1,118.90 | 1,149.30 | 0.3M |
| 2025-07-04 | 1,144.00 | 1,144.00 | 1,112.00 | 1,127.20 | 0.1M |
| 2025-07-03 | 1,137.20 | 1,153.90 | 1,135.00 | 1,139.60 | 0.2M |
| 2025-07-02 | 1,146.50 | 1,150.00 | 1,128.60 | 1,141.90 | 0.2M |
| 2025-07-01 | 1,148.80 | 1,182.00 | 1,130.50 | 1,139.80 | 0.4M |
| 2025-06-30 | 1,147.10 | 1,154.50 | 1,116.00 | 1,148.90 | 0.5M |
| 2025-06-27 | 1,125.00 | 1,160.00 | 1,110.20 | 1,147.90 | 0.8M |
| 2025-06-26 | 1,118.00 | 1,147.60 | 1,113.00 | 1,120.90 | 0.6M |
| 2025-06-25 | 1,080.90 | 1,119.70 | 1,075.00 | 1,116.40 | 0.6M |
| 2025-06-24 | 1,080.00 | 1,083.40 | 1,046.10 | 1,076.10 | 0.5M |
| 2025-06-23 | 1,065.60 | 1,103.50 | 1,043.30 | 1,071.10 | 0.8M |
| 2025-06-20 | 1,135.00 | 1,149.00 | 1,065.60 | 1,077.80 | 1.8M |
| 2025-06-19 | 1,199.10 | 1,202.60 | 1,137.00 | 1,141.90 | 0.5M |
| 2025-06-18 | 1,227.90 | 1,233.10 | 1,192.00 | 1,199.70 | 0.3M |
| 2025-06-17 | 1,216.70 | 1,255.00 | 1,196.20 | 1,227.90 | 1.0M |
| 2025-06-16 | 1,185.00 | 1,219.80 | 1,133.30 | 1,210.80 | 0.6M |
| 2025-06-13 | 1,187.80 | 1,209.00 | 1,150.00 | 1,187.90 | 0.4M |
| 2025-06-12 | 1,221.10 | 1,239.00 | 1,186.90 | 1,205.30 | 0.5M |
| 2025-06-11 | 1,185.00 | 1,239.00 | 1,182.30 | 1,215.10 | 1.7M |
| 2025-06-10 | 1,152.00 | 1,186.00 | 1,152.00 | 1,175.10 | 0.4M |
| 2025-06-09 | 1,167.60 | 1,180.00 | 1,136.10 | 1,149.20 | 0.3M |
| 2025-06-06 | 1,190.00 | 1,198.00 | 1,157.10 | 1,162.90 | 0.3M |
| 2025-06-05 | 1,201.00 | 1,202.00 | 1,176.20 | 1,182.80 | 0.5M |
| 2025-06-04 | 1,181.50 | 1,202.50 | 1,169.10 | 1,194.10 | 0.6M |
| 2025-06-03 | 1,195.00 | 1,209.70 | 1,165.00 | 1,170.70 | 0.5M |
| 2025-06-02 | 1,176.00 | 1,197.90 | 1,168.80 | 1,192.80 | 0.7M |
| 2025-05-30 | 1,151.00 | 1,175.00 | 1,130.00 | 1,172.55 | 1.0M |
| 2025-05-29 | 1,104.50 | 1,164.70 | 1,104.50 | 1,147.90 | 1.9M |
| 2025-05-28 | 1,085.00 | 1,131.80 | 1,079.60 | 1,098.05 | 1.2M |
| 2025-05-27 | 1,080.00 | 1,128.00 | 1,068.20 | 1,079.10 | 1.2M |
| 2025-05-26 | 1,078.00 | 1,100.00 | 1,065.00 | 1,085.85 | 0.2M |
| 2025-05-23 | 1,105.25 | 1,107.40 | 1,071.70 | 1,082.10 | 0.3M |
| 2025-05-22 | 1,088.05 | 1,110.65 | 1,075.00 | 1,105.25 | 0.7M |
| 2025-05-21 | 1,069.35 | 1,103.00 | 1,066.80 | 1,091.35 | 0.9M |
| 2025-05-20 | 1,050.00 | 1,095.00 | 1,046.45 | 1,069.35 | 1.1M |
| 2025-05-19 | 1,075.00 | 1,110.00 | 1,045.55 | 1,062.15 | 1.2M |
| 2025-05-16 | 1,028.10 | 1,079.00 | 1,021.10 | 1,074.55 | 1.1M |
| 2025-05-15 | 980.00 | 1,033.95 | 979.10 | 1,025.65 | 1.9M |
| 2025-05-14 | 910.00 | 989.70 | 906.90 | 975.90 | 2.5M |
| 2025-05-13 | 893.00 | 919.90 | 886.20 | 913.35 | 1.0M |
| 2025-05-12 | 865.00 | 949.00 | 856.05 | 896.50 | 3.6M |
| 2025-05-09 | 828.50 | 888.65 | 825.00 | 842.90 | 2.7M |
| 2025-05-08 | 824.20 | 884.95 | 819.00 | 842.80 | 2.8M |
| 2025-05-07 | 780.00 | 828.60 | 774.45 | 814.05 | 0.8M |
| 2025-05-06 | 815.25 | 820.75 | 779.90 | 782.90 | 0.2M |
| 2025-05-05 | 798.90 | 840.50 | 794.90 | 815.30 | 1.0M |
| 2025-05-02 | 792.00 | 807.25 | 783.30 | 791.30 | 0.2M |
| 2025-04-30 | 793.05 | 814.90 | 776.70 | 789.55 | 0.8M |
| 2025-04-29 | 765.00 | 800.00 | 765.00 | 790.10 | 0.9M |
| 2025-04-28 | 767.00 | 778.05 | 757.55 | 762.50 | 0.3M |
| 2025-04-25 | 808.85 | 808.85 | 751.60 | 765.25 | 0.5M |
| 2025-04-24 | 805.05 | 826.70 | 802.50 | 809.45 | 0.5M |
| 2025-04-23 | 772.00 | 805.00 | 771.40 | 803.35 | 1.0M |
| 2025-04-22 | 784.40 | 802.05 | 762.90 | 766.10 | 0.7M |
| 2025-04-21 | 767.50 | 793.50 | 764.55 | 780.85 | 1.3M |
| 2025-04-17 | 745.85 | 761.80 | 734.00 | 758.55 | 0.5M |
| 2025-04-16 | 744.00 | 769.90 | 735.00 | 750.50 | 1.3M |
| 2025-04-15 | 681.65 | 764.85 | 676.65 | 751.80 | 4.3M |
| 2025-04-11 | 622.70 | 668.90 | 622.70 | 660.60 | 1.2M |
| 2025-04-09 | 626.60 | 634.40 | 609.00 | 612.35 | 0.2M |
| 2025-04-08 | 635.10 | 655.00 | 628.75 | 633.95 | 0.3M |
| 2025-04-07 | 592.45 | 633.95 | 577.40 | 624.90 | 0.5M |
| 2025-04-04 | 684.60 | 691.00 | 665.20 | 674.70 | 0.3M |
| 2025-04-03 | 677.00 | 701.00 | 675.05 | 685.90 | 0.3M |
| 2025-04-02 | 684.50 | 688.20 | 671.90 | 683.05 | 0.3M |
| 2025-04-01 | 692.70 | 698.45 | 678.65 | 684.25 | 0.2M |
| 2025-03-28 | 726.95 | 732.90 | 688.00 | 692.70 | 0.4M |
| 2025-03-27 | 717.00 | 735.00 | 706.80 | 726.65 | 0.3M |
| 2025-03-26 | 724.45 | 739.00 | 715.20 | 721.90 | 0.4M |
| 2025-03-25 | 728.95 | 737.00 | 720.30 | 728.00 | 0.4M |
| 2025-03-24 | 709.75 | 736.00 | 709.25 | 725.30 | 0.6M |
| 2025-03-21 | 675.00 | 712.65 | 675.00 | 709.65 | 0.5M |
| 2025-03-20 | 680.75 | 708.00 | 680.65 | 689.25 | 0.4M |
| 2025-03-19 | 662.70 | 697.00 | 657.30 | 680.80 | 1.0M |
| 2025-03-18 | 641.50 | 657.70 | 640.50 | 654.95 | 0.3M |
| 2025-03-17 | 645.35 | 653.20 | 635.00 | 642.35 | 0.3M |
| 2025-03-13 | 663.20 | 671.70 | 640.55 | 645.35 | 0.4M |
| 2025-03-12 | 666.05 | 672.35 | 650.25 | 656.75 | 0.3M |
| 2025-03-11 | 650.00 | 685.55 | 637.35 | 668.15 | 1.6M |
| 2025-03-10 | 670.00 | 682.40 | 650.00 | 653.70 | 0.3M |
| 2025-03-07 | 672.55 | 683.50 | 666.65 | 669.95 | 0.3M |
| 2025-03-06 | 661.95 | 689.70 | 661.95 | 680.45 | 0.6M |
| 2025-03-05 | 640.05 | 679.95 | 640.05 | 659.90 | 0.4M |
| 2025-03-04 | 640.00 | 654.00 | 631.60 | 647.50 | 0.4M |
| 2025-03-03 | 670.90 | 674.95 | 633.70 | 647.55 | 0.4M |
| 2025-02-28 | 695.95 | 711.20 | 655.90 | 665.70 | 0.6M |
| 2025-02-27 | 721.25 | 728.50 | 694.05 | 702.10 | 0.2M |
| 2025-02-25 | 727.55 | 733.25 | 705.00 | 712.55 | 0.2M |
| 2025-02-24 | 724.30 | 741.90 | 704.00 | 727.55 | 0.4M |
| 2025-02-21 | 724.90 | 736.00 | 709.00 | 725.30 | 0.4M |
| 2025-02-20 | 716.00 | 732.30 | 700.00 | 720.45 | 0.4M |
| 2025-02-19 | 685.05 | 718.00 | 681.40 | 713.65 | 0.3M |
| 2025-02-18 | 705.20 | 708.30 | 674.65 | 694.45 | 0.2M |
| 2025-02-17 | 705.05 | 708.70 | 678.50 | 701.75 | 0.3M |
| 2025-02-14 | 740.00 | 742.70 | 693.80 | 705.30 | 0.3M |
| 2025-02-13 | 738.90 | 756.15 | 731.50 | 734.20 | 0.2M |
| 2025-02-12 | 750.00 | 750.00 | 716.40 | 738.90 | 0.3M |
| 2025-02-11 | 787.10 | 791.65 | 747.70 | 750.65 | 0.4M |
| 2025-02-10 | 803.00 | 809.70 | 786.00 | 790.95 | 0.1M |
| 2025-02-07 | 821.40 | 821.40 | 806.25 | 811.45 | 0.2M |
| 2025-02-06 | 829.70 | 832.15 | 807.35 | 814.60 | 0.2M |
| 2025-02-05 | 821.90 | 863.45 | 815.10 | 824.25 | 0.6M |
| 2025-02-04 | 796.35 | 817.00 | 795.25 | 814.00 | 0.2M |
| 2025-02-03 | 814.00 | 817.80 | 788.05 | 792.75 | 0.3M |
| 2025-02-01 | 811.00 | 833.35 | 793.45 | 824.95 | 0.2M |
| 2025-01-31 | 785.15 | 824.80 | 775.45 | 811.00 | 1.5M |
| 2025-01-30 | 825.00 | 833.95 | 767.75 | 776.45 | 1.1M |
| 2025-01-29 | 849.70 | 873.20 | 815.00 | 821.90 | 1.5M |
| 2025-01-28 | 861.50 | 865.80 | 824.00 | 856.05 | 0.5M |
| 2025-01-27 | 870.00 | 896.95 | 845.25 | 861.50 | 0.6M |
| 2025-01-24 | 903.00 | 916.00 | 885.55 | 892.20 | 0.4M |
| 2025-01-23 | 886.70 | 928.75 | 884.90 | 898.90 | 0.7M |
| 2025-01-22 | 906.40 | 907.00 | 868.45 | 886.70 | 0.4M |
| 2025-01-21 | 926.35 | 943.80 | 897.50 | 901.85 | 0.6M |
| 2025-01-20 | 896.50 | 925.05 | 890.60 | 919.10 | 0.5M |
| 2025-01-17 | 906.60 | 908.00 | 882.05 | 896.20 | 0.3M |
| 2025-01-16 | 915.80 | 924.90 | 898.00 | 902.90 | 0.5M |
| 2025-01-15 | 910.10 | 926.35 | 894.40 | 904.10 | 0.5M |
| 2025-01-14 | 905.00 | 916.40 | 892.70 | 900.40 | 0.5M |
| 2025-01-13 | 891.00 | 929.90 | 885.55 | 895.90 | 1.2M |
| 2025-01-10 | 912.45 | 929.90 | 891.30 | 909.35 | 1.3M |
| 2025-01-09 | 927.00 | 934.85 | 896.35 | 906.00 | 1.0M |
| 2025-01-08 | 971.00 | 972.80 | 918.00 | 925.65 | 1.7M |
| 2025-01-07 | 914.95 | 1,013.60 | 914.95 | 978.80 | 16.5M |
| 2025-01-06 | 974.45 | 981.60 | 892.20 | 901.90 | 0.7M |
| 2025-01-03 | 964.00 | 1,007.00 | 956.80 | 972.80 | 1.9M |
| 2025-01-02 | 974.70 | 982.25 | 944.65 | 955.95 | 0.6M |
| 2025-01-01 | 962.75 | 1,024.00 | 952.65 | 966.85 | 3.0M |