635.47
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 | 649.31 | 649.31 | 630.00 | 635.47 | 0.0M |
| 2025-09-25 | 650.00 | 661.00 | 644.00 | 649.31 | 0.0M |
| 2025-09-24 | 626.47 | 657.04 | 626.47 | 641.96 | 0.0M |
| 2025-09-23 | 623.00 | 630.00 | 609.00 | 609.67 | 0.0M |
| 2025-09-22 | 635.50 | 644.00 | 623.08 | 623.08 | 0.0M |
| 2025-09-19 | 651.00 | 659.99 | 646.50 | 647.78 | 0.0M |
| 2025-09-18 | 649.02 | 651.00 | 635.49 | 650.00 | 0.0M |
| 2025-09-17 | 649.00 | 651.99 | 636.00 | 645.57 | 0.0M |
| 2025-09-15 | 627.00 | 627.00 | 615.00 | 616.00 | 0.0M |
| 2025-09-12 | 635.00 | 635.59 | 620.87 | 620.87 | 0.0M |
| 2025-09-11 | 630.00 | 639.98 | 625.00 | 635.59 | 0.0M |
| 2025-09-10 | 632.00 | 632.00 | 615.00 | 620.25 | 0.0M |
| 2025-09-09 | 613.00 | 631.44 | 611.00 | 629.28 | 0.0M |
| 2025-09-08 | 592.00 | 611.00 | 592.00 | 611.00 | 0.0M |
| 2025-09-05 | 583.00 | 584.49 | 580.00 | 584.49 | 0.0M |
| 2025-09-04 | 581.00 | 581.00 | 575.99 | 579.50 | 0.0M |
| 2025-09-03 | 585.00 | 585.00 | 579.00 | 584.00 | 0.0M |
| 2025-09-02 | 570.00 | 585.00 | 570.00 | 581.00 | 0.0M |
| 2025-08-29 | 580.00 | 583.98 | 579.00 | 580.00 | 0.0M |
| 2025-08-28 | 559.80 | 567.00 | 559.80 | 567.00 | 0.0M |
| 2025-08-27 | 576.00 | 576.00 | 574.00 | 575.70 | 0.0M |
| 2025-08-26 | 602.00 | 602.00 | 594.10 | 594.10 | 0.0M |
| 2025-08-25 | 600.00 | 600.00 | 598.00 | 598.00 | 0.0M |
| 2025-08-22 | 588.02 | 593.50 | 588.02 | 593.50 | 0.0M |
| 2025-08-21 | 585.00 | 587.92 | 585.00 | 586.00 | 0.0M |
| 2025-08-20 | 587.77 | 587.77 | 583.00 | 584.00 | 0.0M |
| 2025-08-19 | 595.00 | 595.00 | 587.00 | 587.94 | 0.0M |
| 2025-08-18 | 600.00 | 600.00 | 596.15 | 597.00 | 0.0M |
| 2025-08-15 | 591.00 | 598.00 | 585.50 | 598.00 | 0.0M |
| 2025-08-14 | 607.00 | 613.50 | 590.00 | 591.00 | 0.0M |
| 2025-08-13 | 602.01 | 607.00 | 602.01 | 606.00 | 0.0M |
| 2025-08-12 | 585.00 | 597.70 | 585.00 | 597.70 | 0.0M |
| 2025-08-11 | 583.01 | 585.00 | 580.00 | 582.03 | 0.0M |
| 2025-08-08 | 587.04 | 587.04 | 581.01 | 583.01 | 0.0M |
| 2025-08-07 | 592.00 | 592.00 | 590.00 | 590.00 | 0.0M |
| 2025-08-06 | 580.00 | 585.00 | 580.00 | 583.91 | 0.0M |
| 2025-08-05 | 585.00 | 590.00 | 585.00 | 590.00 | 0.0M |
| 2025-08-04 | 591.00 | 596.00 | 591.00 | 596.00 | 0.0M |
| 2025-08-01 | 586.01 | 586.01 | 579.25 | 583.50 | 0.0M |
| 2025-07-31 | 598.00 | 598.00 | 593.00 | 593.33 | 0.0M |
| 2025-07-30 | 603.00 | 605.99 | 595.51 | 598.00 | 0.0M |
| 2025-07-29 | 624.00 | 624.50 | 603.10 | 603.10 | 0.0M |
| 2025-07-28 | 622.50 | 625.99 | 622.00 | 622.60 | 0.0M |
| 2025-07-25 | 614.00 | 617.00 | 613.01 | 614.00 | 0.0M |
| 2025-07-24 | 627.00 | 630.00 | 619.50 | 619.50 | 0.0M |
| 2025-07-23 | 633.00 | 633.00 | 630.00 | 631.00 | 0.0M |
| 2025-07-22 | 625.50 | 631.00 | 625.00 | 631.00 | 0.0M |
| 2025-07-21 | 613.00 | 624.00 | 613.00 | 624.00 | 0.0M |
| 2025-07-18 | 633.00 | 640.00 | 633.00 | 635.00 | 0.0M |
| 2025-07-17 | 603.30 | 615.00 | 603.30 | 614.25 | 0.0M |
| 2025-07-16 | 600.00 | 600.00 | 592.00 | 595.00 | 0.0M |
| 2025-07-15 | 598.00 | 605.00 | 595.00 | 603.00 | 0.0M |
| 2025-07-14 | 579.72 | 580.00 | 575.46 | 575.46 | 0.0M |
| 2025-07-11 | 584.43 | 584.43 | 580.00 | 580.00 | 0.0M |
| 2025-07-10 | 584.01 | 586.00 | 581.00 | 581.00 | 0.0M |
| 2025-07-09 | 600.90 | 600.90 | 584.00 | 590.10 | 0.0M |
| 2025-07-08 | 618.00 | 618.00 | 618.00 | 618.00 | 0.0M |
| 2025-07-07 | 600.53 | 600.53 | 597.00 | 597.00 | 0.0M |
| 2025-07-03 | 601.00 | 611.00 | 601.00 | 606.00 | 0.0M |
| 2025-07-02 | 614.00 | 614.00 | 604.00 | 609.83 | 0.0M |
| 2025-07-01 | 605.00 | 618.00 | 605.00 | 615.44 | 0.0M |
| 2025-06-30 | 615.00 | 615.00 | 610.00 | 610.00 | 0.0M |
| 2025-06-27 | 626.99 | 626.99 | 621.99 | 622.00 | 0.0M |
| 2025-06-26 | 625.00 | 627.00 | 625.00 | 627.00 | 0.0M |
| 2025-06-25 | 624.00 | 624.10 | 622.50 | 622.50 | 0.0M |
| 2025-06-24 | 614.00 | 614.00 | 614.00 | 614.00 | 0.0M |
| 2025-06-23 | 606.00 | 607.80 | 602.00 | 602.00 | 0.0M |
| 2025-06-20 | 606.00 | 606.00 | 605.00 | 605.00 | 0.0M |
| 2025-06-19 | 620.99 | 620.99 | 620.99 | 620.99 | 0.0M |
| 2025-06-18 | 621.00 | 621.00 | 617.00 | 619.50 | 0.0M |
| 2025-06-17 | 635.00 | 636.00 | 632.00 | 632.00 | 0.0M |
| 2025-06-16 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0M |
| 2025-06-13 | 627.01 | 627.01 | 620.00 | 620.01 | 0.0M |
| 2025-06-12 | 639.16 | 652.79 | 637.00 | 644.11 | 0.0M |
| 2025-06-11 | 644.21 | 647.43 | 637.00 | 639.15 | 0.0M |
| 2025-06-10 | 639.00 | 641.00 | 636.01 | 641.00 | 0.0M |
| 2025-06-09 | 646.00 | 647.00 | 642.00 | 642.00 | 0.0M |
| 2025-06-06 | 629.00 | 631.62 | 626.00 | 629.25 | 0.0M |
| 2025-06-05 | 642.90 | 642.90 | 642.90 | 642.90 | 0.0M |
| 2025-06-04 | 636.65 | 645.00 | 636.65 | 639.49 | 0.0M |
| 2025-06-03 | 622.03 | 630.00 | 622.03 | 625.00 | 0.0M |
| 2025-05-30 | 629.00 | 631.00 | 626.00 | 626.00 | 0.0M |
| 2025-05-29 | 631.50 | 640.00 | 631.00 | 635.03 | 0.0M |
| 2025-05-28 | 616.00 | 619.99 | 613.30 | 613.45 | 0.0M |
| 2025-05-27 | 630.50 | 630.50 | 624.00 | 627.00 | 0.0M |
| 2025-05-23 | 646.00 | 649.00 | 643.01 | 649.00 | 0.0M |
| 2025-05-22 | 651.50 | 651.51 | 651.50 | 651.50 | 0.0M |
| 2025-05-21 | 653.01 | 662.00 | 651.50 | 651.50 | 0.0M |
| 2025-05-20 | 660.01 | 662.00 | 653.50 | 653.60 | 0.0M |
| 2025-05-19 | 648.00 | 651.00 | 647.00 | 649.00 | 0.0M |
| 2025-05-16 | 662.02 | 663.00 | 654.40 | 655.06 | 0.0M |
| 2025-05-15 | 665.00 | 670.00 | 662.02 | 668.00 | 0.0M |
| 2025-05-14 | 728.00 | 728.00 | 690.03 | 690.03 | 0.0M |
| 2025-05-13 | 723.00 | 736.98 | 707.84 | 728.00 | 0.0M |
| 2025-05-12 | 690.00 | 709.97 | 690.00 | 707.84 | 0.0M |
| 2025-05-09 | 663.00 | 663.00 | 660.00 | 660.00 | 0.0M |
| 2025-05-08 | 657.98 | 674.00 | 657.98 | 668.70 | 0.0M |
| 2025-05-07 | 673.60 | 673.60 | 661.00 | 661.29 | 0.0M |
| 2025-05-06 | 679.00 | 679.00 | 668.00 | 668.00 | 0.0M |
| 2025-05-05 | 671.50 | 678.22 | 671.50 | 678.22 | 0.0M |
| 2025-05-02 | 668.50 | 680.00 | 668.50 | 676.90 | 0.0M |
| 2025-04-30 | 628.00 | 639.37 | 628.00 | 639.37 | 0.0M |
| 2025-04-29 | 646.00 | 650.01 | 645.00 | 645.00 | 0.0M |
| 2025-04-28 | 644.00 | 647.70 | 635.00 | 639.00 | 0.0M |
| 2025-04-25 | 633.01 | 636.30 | 633.01 | 635.20 | 0.0M |
| 2025-04-24 | 671.00 | 671.00 | 629.80 | 633.25 | 0.0M |
| 2025-04-23 | 660.04 | 663.34 | 660.00 | 661.00 | 0.0M |
| 2025-04-22 | 656.02 | 664.70 | 653.85 | 664.70 | 0.0M |
| 2025-04-21 | 657.00 | 668.65 | 657.00 | 668.65 | 0.0M |
| 2025-04-16 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0M |
| 2025-04-14 | 770.00 | 784.00 | 767.80 | 767.80 | 0.0M |
| 2025-04-11 | 719.58 | 740.00 | 719.58 | 740.00 | 0.0M |
| 2025-04-10 | 745.00 | 748.00 | 730.00 | 747.41 | 0.0M |
| 2025-04-09 | 700.00 | 720.00 | 700.00 | 717.00 | 0.0M |
| 2025-04-08 | 725.00 | 725.00 | 700.00 | 700.00 | 0.0M |
| 2025-04-07 | 718.00 | 747.23 | 700.00 | 714.00 | 0.0M |
| 2025-04-04 | 747.00 | 751.00 | 730.00 | 750.67 | 0.0M |
| 2025-04-03 | 800.00 | 800.00 | 792.00 | 795.40 | 0.0M |
| 2025-04-02 | 840.00 | 841.00 | 840.00 | 841.00 | 0.0M |
| 2025-04-01 | 845.00 | 845.00 | 845.00 | 845.00 | 0.0M |
| 2025-03-31 | 835.00 | 843.50 | 835.00 | 842.68 | 0.0M |
| 2025-03-26 | 847.45 | 847.45 | 838.21 | 839.00 | 0.0M |
| 2025-03-25 | 868.00 | 868.00 | 833.50 | 834.38 | 0.0M |
| 2025-03-24 | 859.66 | 860.01 | 859.66 | 860.01 | 0.0M |
| 2025-03-21 | 868.49 | 868.49 | 850.00 | 852.27 | 0.0M |
| 2025-03-20 | 880.00 | 880.00 | 860.90 | 876.00 | 0.0M |
| 2025-03-19 | 895.68 | 898.01 | 895.60 | 898.00 | 0.0M |
| 2025-03-18 | 900.00 | 901.00 | 899.00 | 900.45 | 0.0M |
| 2025-03-14 | 858.00 | 858.00 | 850.51 | 858.00 | 0.1M |
| 2025-03-13 | 810.70 | 845.00 | 810.70 | 834.00 | 0.0M |
| 2025-03-11 | 825.01 | 844.00 | 825.00 | 827.22 | 0.0M |
| 2025-03-10 | 830.00 | 840.00 | 820.99 | 820.99 | 0.0M |
| 2025-03-07 | 894.99 | 894.99 | 851.20 | 856.80 | 0.0M |
| 2025-03-06 | 925.00 | 944.30 | 875.00 | 892.00 | 0.0M |
| 2025-03-05 | 878.00 | 894.00 | 878.00 | 892.63 | 0.1M |
| 2025-03-04 | 846.60 | 854.20 | 844.20 | 854.20 | 0.0M |
| 2025-03-03 | 834.00 | 838.50 | 834.00 | 838.00 | 0.0M |
| 2025-02-28 | 855.61 | 855.61 | 850.00 | 855.00 | 0.0M |
| 2025-02-27 | 865.00 | 880.00 | 865.00 | 868.00 | 0.0M |
| 2025-02-26 | 880.00 | 891.00 | 870.00 | 873.00 | 0.0M |
| 2025-02-25 | 820.00 | 822.90 | 817.00 | 817.00 | 0.0M |
| 2025-02-24 | 845.00 | 845.00 | 799.66 | 805.52 | 0.0M |
| 2025-02-21 | 859.00 | 882.50 | 859.00 | 864.71 | 0.0M |
| 2025-02-20 | 796.28 | 855.00 | 796.28 | 836.37 | 0.0M |
| 2025-02-19 | 850.00 | 850.00 | 800.00 | 800.00 | 0.0M |
| 2025-02-18 | 805.00 | 805.00 | 788.00 | 788.00 | 0.0M |
| 2025-02-17 | 843.00 | 843.00 | 830.00 | 830.00 | 0.0M |
| 2025-02-14 | 844.00 | 844.00 | 840.00 | 842.91 | 0.0M |
| 2025-02-13 | 814.20 | 814.20 | 805.00 | 810.00 | 0.0M |
| 2025-02-12 | 829.99 | 829.99 | 803.50 | 805.00 | 0.0M |
| 2025-02-11 | 860.00 | 860.00 | 840.00 | 840.00 | 0.0M |
| 2025-02-10 | 860.00 | 870.00 | 858.00 | 870.00 | 0.0M |
| 2025-02-07 | 840.00 | 845.00 | 826.00 | 826.00 | 0.0M |
| 2025-02-06 | 825.63 | 825.63 | 817.50 | 817.50 | 0.0M |
| 2025-02-05 | 821.80 | 821.80 | 821.80 | 821.80 | 0.0M |
| 2025-02-04 | 852.00 | 860.15 | 843.30 | 843.30 | 0.0M |
| 2025-01-31 | 862.00 | 862.00 | 837.99 | 838.00 | 0.0M |
| 2025-01-30 | 863.00 | 863.00 | 863.00 | 863.00 | 0.0M |
| 2025-01-29 | 844.01 | 844.01 | 830.00 | 830.00 | 0.0M |
| 2025-01-28 | 825.00 | 842.50 | 824.00 | 840.93 | 0.0M |
| 2025-01-27 | 815.02 | 843.19 | 815.02 | 834.00 | 0.0M |
| 2025-01-24 | 800.00 | 820.00 | 800.00 | 819.00 | 0.0M |
| 2025-01-23 | 805.99 | 805.99 | 788.50 | 788.50 | 0.0M |
| 2025-01-22 | 802.00 | 807.00 | 799.20 | 799.20 | 0.0M |
| 2025-01-21 | 821.00 | 821.00 | 793.00 | 794.01 | 0.0M |
| 2025-01-17 | 792.00 | 814.19 | 786.00 | 811.47 | 0.0M |
| 2025-01-16 | 737.00 | 740.00 | 737.00 | 738.23 | 0.0M |
| 2025-01-15 | 726.00 | 726.13 | 724.00 | 724.00 | 0.0M |
| 2025-01-14 | 720.00 | 720.00 | 716.25 | 716.25 | 0.0M |
| 2025-01-13 | 682.01 | 695.00 | 682.01 | 695.00 | 0.0M |
| 2025-01-10 | 687.70 | 687.99 | 680.00 | 687.98 | 0.0M |
| 2025-01-07 | 715.00 | 715.00 | 715.00 | 715.00 | 0.0M |
| 2025-01-06 | 729.00 | 729.06 | 713.00 | 714.80 | 0.0M |
| 2025-01-03 | 729.00 | 729.00 | 729.00 | 729.00 | 0.0M |
| 2025-01-02 | 724.00 | 724.00 | 707.19 | 707.19 | 0.0M |