934.55
最終更新: 2025-10-07
| 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 |
|---|---|---|---|---|---|
| 2025-10-07 | 932.55 | 937.65 | 918.20 | 934.55 | 0.2M |
| 2025-10-06 | 930.85 | 946.75 | 910.50 | 929.60 | 0.7M |
| 2025-10-03 | 883.80 | 924.40 | 875.25 | 920.85 | 0.6M |
| 2025-10-01 | 849.95 | 914.40 | 845.95 | 877.90 | 1.5M |
| 2025-09-30 | 868.20 | 868.20 | 833.35 | 849.90 | 0.2M |
| 2025-09-29 | 878.55 | 879.65 | 855.15 | 861.30 | 0.2M |
| 2025-09-26 | 894.00 | 894.00 | 860.70 | 868.95 | 0.2M |
| 2025-09-25 | 900.00 | 904.85 | 885.15 | 887.55 | 0.2M |
| 2025-09-24 | 915.00 | 926.30 | 898.05 | 900.25 | 0.3M |
| 2025-09-23 | 938.10 | 939.75 | 902.00 | 913.80 | 0.2M |
| 2025-09-22 | 954.90 | 958.45 | 933.30 | 937.25 | 0.1M |
| 2025-09-19 | 941.90 | 957.90 | 932.50 | 953.90 | 0.2M |
| 2025-09-18 | 956.00 | 956.00 | 931.60 | 939.80 | 0.1M |
| 2025-09-17 | 938.95 | 954.00 | 932.80 | 946.00 | 0.2M |
| 2025-09-16 | 939.00 | 948.70 | 925.00 | 932.35 | 0.1M |
| 2025-09-15 | 900.15 | 941.90 | 900.15 | 932.25 | 0.3M |
| 2025-09-12 | 910.00 | 914.00 | 896.50 | 900.15 | 0.1M |
| 2025-09-11 | 918.05 | 918.65 | 904.00 | 906.30 | 0.1M |
| 2025-09-10 | 911.80 | 930.75 | 910.00 | 916.70 | 0.2M |
| 2025-09-09 | 899.90 | 925.00 | 887.15 | 911.05 | 0.2M |
| 2025-09-08 | 900.90 | 906.35 | 891.00 | 895.90 | 0.1M |
| 2025-09-05 | 888.45 | 899.00 | 881.15 | 896.75 | 0.1M |
| 2025-09-04 | 915.20 | 915.20 | 881.80 | 884.05 | 0.1M |
| 2025-09-03 | 901.95 | 915.55 | 894.50 | 896.20 | 0.2M |
| 2025-09-02 | 899.00 | 925.40 | 892.00 | 895.05 | 0.2M |
| 2025-09-01 | 916.20 | 927.55 | 895.10 | 896.85 | 0.5M |
| 2025-08-29 | 904.90 | 918.20 | 899.00 | 911.20 | 0.1M |
| 2025-08-28 | 919.10 | 925.50 | 895.30 | 899.20 | 0.3M |
| 2025-08-26 | 950.30 | 951.00 | 920.10 | 927.80 | 0.1M |
| 2025-08-25 | 954.00 | 956.80 | 937.30 | 950.20 | 0.1M |
| 2025-08-22 | 960.00 | 963.30 | 947.10 | 954.60 | 0.1M |
| 2025-08-21 | 949.30 | 972.80 | 943.00 | 961.40 | 0.2M |
| 2025-08-20 | 935.90 | 953.10 | 935.00 | 946.00 | 0.1M |
| 2025-08-19 | 926.10 | 967.00 | 926.10 | 943.90 | 0.3M |
| 2025-08-18 | 929.40 | 935.10 | 910.20 | 925.50 | 0.1M |
| 2025-08-14 | 936.00 | 936.00 | 913.20 | 918.00 | 0.2M |
| 2025-08-13 | 888.00 | 942.40 | 881.00 | 927.00 | 0.8M |
| 2025-08-12 | 911.20 | 924.00 | 884.90 | 889.90 | 0.4M |
| 2025-08-11 | 953.10 | 954.30 | 908.70 | 912.40 | 0.4M |
| 2025-08-08 | 984.70 | 984.70 | 939.40 | 954.40 | 0.2M |
| 2025-08-07 | 983.80 | 985.00 | 943.30 | 968.80 | 0.3M |
| 2025-08-06 | 1,020.00 | 1,031.50 | 977.50 | 982.40 | 0.4M |
| 2025-08-05 | 1,034.70 | 1,038.60 | 1,013.60 | 1,025.00 | 0.1M |
| 2025-08-04 | 1,019.70 | 1,034.00 | 1,005.60 | 1,029.60 | 0.1M |
| 2025-08-01 | 1,015.50 | 1,024.20 | 1,005.00 | 1,010.10 | 0.1M |
| 2025-07-31 | 1,044.50 | 1,044.50 | 1,015.20 | 1,020.00 | 0.1M |
| 2025-07-30 | 1,030.00 | 1,053.00 | 1,016.50 | 1,045.90 | 0.4M |
| 2025-07-29 | 1,017.80 | 1,038.60 | 1,002.20 | 1,032.20 | 0.1M |
| 2025-07-28 | 1,042.90 | 1,042.90 | 1,008.10 | 1,019.70 | 0.3M |
| 2025-07-25 | 1,028.40 | 1,044.70 | 1,023.10 | 1,038.00 | 0.3M |
| 2025-07-24 | 1,034.40 | 1,050.00 | 1,021.10 | 1,028.80 | 0.4M |
| 2025-07-23 | 1,050.00 | 1,059.70 | 1,026.10 | 1,031.60 | 0.3M |
| 2025-07-22 | 1,078.10 | 1,081.70 | 1,055.10 | 1,057.40 | 0.2M |
| 2025-07-21 | 1,028.90 | 1,084.00 | 1,020.00 | 1,075.20 | 1.5M |
| 2025-07-18 | 1,045.00 | 1,045.00 | 1,018.10 | 1,020.70 | 0.2M |
| 2025-07-17 | 1,042.00 | 1,058.50 | 1,029.30 | 1,034.70 | 0.3M |
| 2025-07-16 | 1,025.00 | 1,047.50 | 1,020.30 | 1,032.50 | 0.3M |
| 2025-07-15 | 1,025.00 | 1,036.00 | 1,016.20 | 1,026.40 | 0.3M |
| 2025-07-14 | 1,005.00 | 1,033.00 | 998.00 | 1,027.40 | 0.4M |
| 2025-07-11 | 1,030.00 | 1,037.10 | 1,011.00 | 1,015.20 | 0.2M |
| 2025-07-10 | 1,019.00 | 1,034.90 | 1,014.00 | 1,030.00 | 0.4M |
| 2025-07-09 | 1,031.00 | 1,049.90 | 1,010.20 | 1,016.80 | 0.5M |
| 2025-07-08 | 1,039.30 | 1,039.30 | 1,011.80 | 1,028.50 | 0.2M |
| 2025-07-07 | 1,043.00 | 1,053.50 | 1,026.70 | 1,032.90 | 0.2M |
| 2025-07-04 | 1,025.00 | 1,051.80 | 1,025.00 | 1,035.90 | 0.4M |
| 2025-07-03 | 1,057.00 | 1,060.00 | 1,019.00 | 1,023.00 | 0.5M |
| 2025-07-02 | 1,066.90 | 1,069.60 | 1,035.00 | 1,051.40 | 0.6M |
| 2025-07-01 | 1,065.00 | 1,075.90 | 1,056.10 | 1,066.40 | 0.4M |
| 2025-06-30 | 1,120.00 | 1,120.00 | 1,052.20 | 1,059.00 | 18.2M |
| 2025-06-27 | 1,140.20 | 1,143.90 | 1,120.00 | 1,125.60 | 0.1M |
| 2025-06-26 | 1,130.30 | 1,134.00 | 1,116.90 | 1,129.00 | 0.1M |
| 2025-06-25 | 1,118.10 | 1,142.20 | 1,109.20 | 1,130.30 | 0.2M |
| 2025-06-24 | 1,142.00 | 1,147.90 | 1,108.00 | 1,112.20 | 0.3M |
| 2025-06-23 | 1,092.30 | 1,140.20 | 1,089.00 | 1,137.10 | 0.2M |
| 2025-06-20 | 1,103.20 | 1,122.00 | 1,080.00 | 1,092.30 | 0.8M |
| 2025-06-19 | 1,124.90 | 1,132.40 | 1,097.00 | 1,101.00 | 0.1M |
| 2025-06-18 | 1,115.00 | 1,149.00 | 1,106.00 | 1,124.00 | 0.1M |
| 2025-06-17 | 1,136.30 | 1,143.10 | 1,110.60 | 1,117.90 | 0.2M |
| 2025-06-16 | 1,140.00 | 1,158.00 | 1,118.00 | 1,136.30 | 0.1M |
| 2025-06-13 | 1,120.00 | 1,159.90 | 1,111.00 | 1,139.80 | 0.1M |
| 2025-06-12 | 1,174.70 | 1,193.00 | 1,147.00 | 1,150.00 | 0.2M |
| 2025-06-11 | 1,230.00 | 1,232.00 | 1,167.00 | 1,174.70 | 0.4M |
| 2025-06-10 | 1,246.00 | 1,262.80 | 1,221.00 | 1,226.30 | 0.2M |
| 2025-06-09 | 1,222.00 | 1,254.00 | 1,209.60 | 1,240.00 | 0.3M |
| 2025-06-06 | 1,294.00 | 1,298.40 | 1,200.60 | 1,216.20 | 0.6M |
| 2025-06-05 | 1,314.90 | 1,326.00 | 1,283.80 | 1,288.10 | 0.2M |
| 2025-06-04 | 1,299.80 | 1,318.00 | 1,294.40 | 1,310.00 | 0.1M |
| 2025-06-03 | 1,314.90 | 1,320.30 | 1,290.00 | 1,296.10 | 0.3M |
| 2025-06-02 | 1,305.90 | 1,330.00 | 1,275.00 | 1,312.90 | 0.4M |
| 2025-05-30 | 1,245.00 | 1,305.00 | 1,235.90 | 1,295.60 | 1.0M |
| 2025-05-29 | 1,245.00 | 1,249.10 | 1,224.10 | 1,239.10 | 0.1M |
| 2025-05-28 | 1,243.20 | 1,267.60 | 1,230.00 | 1,238.30 | 0.2M |
| 2025-05-27 | 1,246.10 | 1,277.00 | 1,228.00 | 1,238.50 | 0.6M |
| 2025-05-26 | 1,260.00 | 1,277.90 | 1,224.60 | 1,246.10 | 0.3M |
| 2025-05-23 | 1,225.00 | 1,244.40 | 1,195.00 | 1,238.40 | 0.2M |
| 2025-05-22 | 1,194.00 | 1,230.30 | 1,190.60 | 1,214.30 | 0.2M |
| 2025-05-21 | 1,217.20 | 1,230.70 | 1,183.00 | 1,195.90 | 0.2M |
| 2025-05-20 | 1,264.00 | 1,272.40 | 1,210.50 | 1,216.90 | 0.2M |
| 2025-05-19 | 1,258.80 | 1,268.90 | 1,246.30 | 1,259.90 | 0.1M |
| 2025-05-16 | 1,250.00 | 1,269.90 | 1,225.20 | 1,258.80 | 0.4M |
| 2025-05-15 | 1,239.80 | 1,258.00 | 1,221.70 | 1,250.00 | 0.3M |
| 2025-05-14 | 1,241.90 | 1,248.00 | 1,218.40 | 1,239.80 | 0.2M |
| 2025-05-13 | 1,179.00 | 1,248.00 | 1,160.00 | 1,234.60 | 0.5M |
| 2025-05-12 | 1,154.90 | 1,200.00 | 1,154.90 | 1,175.70 | 0.2M |
| 2025-05-09 | 1,154.50 | 1,169.10 | 1,121.40 | 1,134.50 | 0.3M |
| 2025-05-08 | 1,175.10 | 1,221.00 | 1,173.60 | 1,185.80 | 0.6M |
| 2025-05-07 | 1,095.10 | 1,179.80 | 1,095.10 | 1,168.60 | 0.4M |
| 2025-05-06 | 1,176.60 | 1,187.00 | 1,129.00 | 1,139.40 | 0.5M |
| 2025-05-05 | 1,115.00 | 1,173.90 | 1,114.30 | 1,165.00 | 0.6M |
| 2025-05-02 | 1,076.60 | 1,113.20 | 1,071.60 | 1,108.30 | 0.2M |
| 2025-04-30 | 1,088.50 | 1,089.80 | 1,061.60 | 1,076.60 | 0.2M |
| 2025-04-29 | 1,091.00 | 1,121.00 | 1,087.00 | 1,090.30 | 0.2M |
| 2025-04-28 | 1,082.70 | 1,105.00 | 1,075.00 | 1,089.90 | 0.2M |
| 2025-04-25 | 1,118.00 | 1,124.90 | 1,055.90 | 1,081.70 | 0.3M |
| 2025-04-24 | 1,106.20 | 1,125.00 | 1,102.40 | 1,115.00 | 0.2M |
| 2025-04-23 | 1,098.70 | 1,119.00 | 1,077.50 | 1,111.20 | 0.3M |
| 2025-04-22 | 1,068.80 | 1,105.30 | 1,055.70 | 1,090.70 | 0.3M |
| 2025-04-21 | 1,077.00 | 1,078.20 | 1,053.20 | 1,058.10 | 0.2M |
| 2025-04-17 | 1,080.00 | 1,091.70 | 1,063.50 | 1,069.30 | 0.3M |
| 2025-04-16 | 1,072.00 | 1,084.90 | 1,061.00 | 1,078.70 | 0.3M |
| 2025-04-15 | 1,020.00 | 1,081.30 | 1,019.50 | 1,062.20 | 0.3M |
| 2025-04-11 | 1,015.75 | 1,023.45 | 993.50 | 1,011.30 | 0.6M |
| 2025-04-09 | 978.00 | 982.45 | 950.20 | 967.90 | 0.3M |
| 2025-04-08 | 999.90 | 1,027.75 | 976.10 | 984.60 | 0.5M |
| 2025-04-07 | 890.00 | 986.00 | 890.00 | 964.70 | 0.4M |
| 2025-04-04 | 1,051.45 | 1,064.65 | 1,009.10 | 1,022.75 | 0.3M |
| 2025-04-03 | 1,078.50 | 1,097.70 | 1,050.15 | 1,054.70 | 0.2M |
| 2025-04-02 | 1,073.10 | 1,089.80 | 1,046.15 | 1,083.90 | 0.1M |
| 2025-04-01 | 1,050.00 | 1,080.00 | 1,028.70 | 1,072.55 | 0.2M |
| 2025-03-28 | 1,065.00 | 1,093.85 | 1,050.00 | 1,058.55 | 0.3M |
| 2025-03-27 | 1,041.00 | 1,072.75 | 1,031.10 | 1,063.10 | 0.4M |
| 2025-03-26 | 1,091.10 | 1,107.80 | 1,030.00 | 1,039.40 | 0.5M |
| 2025-03-25 | 1,120.10 | 1,133.95 | 1,081.00 | 1,089.60 | 0.4M |
| 2025-03-24 | 1,150.00 | 1,170.00 | 1,092.35 | 1,103.40 | 0.7M |
| 2025-03-21 | 1,056.80 | 1,156.00 | 1,017.00 | 1,118.45 | 4.0M |
| 2025-03-20 | 1,081.70 | 1,084.80 | 1,040.45 | 1,057.95 | 0.3M |
| 2025-03-19 | 1,051.00 | 1,081.95 | 1,041.00 | 1,076.90 | 0.5M |
| 2025-03-18 | 1,020.50 | 1,057.00 | 1,020.25 | 1,050.30 | 0.5M |
| 2025-03-17 | 1,001.00 | 1,049.00 | 987.10 | 1,018.25 | 0.7M |
| 2025-03-13 | 980.90 | 1,009.00 | 977.00 | 1,000.30 | 0.9M |
| 2025-03-12 | 962.30 | 992.00 | 951.15 | 977.20 | 0.6M |
| 2025-03-11 | 944.00 | 965.00 | 907.85 | 957.70 | 2.1M |
| 2025-03-10 | 965.00 | 1,028.70 | 945.75 | 983.75 | 2.6M |
| 2025-03-07 | 919.90 | 977.70 | 902.65 | 966.70 | 1.7M |
| 2025-03-06 | 833.30 | 927.70 | 832.90 | 911.65 | 4.2M |
| 2025-03-05 | 860.80 | 881.55 | 826.95 | 833.30 | 1.0M |
| 2025-03-04 | 760.10 | 885.00 | 760.10 | 860.80 | 7.3M |
| 2025-03-03 | 808.85 | 817.80 | 764.00 | 770.75 | 0.7M |
| 2025-02-28 | 794.95 | 818.00 | 750.10 | 798.65 | 2.7M |
| 2025-02-27 | 846.25 | 848.50 | 782.25 | 796.75 | 0.6M |
| 2025-02-25 | 844.45 | 872.00 | 832.90 | 846.75 | 0.5M |
| 2025-02-24 | 893.00 | 893.00 | 828.45 | 843.55 | 0.8M |
| 2025-02-21 | 885.90 | 947.35 | 883.30 | 897.05 | 0.8M |
| 2025-02-20 | 896.05 | 918.80 | 875.00 | 881.25 | 0.4M |
| 2025-02-19 | 898.95 | 933.85 | 877.80 | 903.95 | 0.5M |
| 2025-02-18 | 964.00 | 976.95 | 891.35 | 900.25 | 0.5M |
| 2025-02-17 | 958.10 | 1,017.70 | 936.40 | 957.90 | 1.0M |
| 2025-02-14 | 1,063.00 | 1,076.40 | 947.40 | 957.55 | 0.6M |
| 2025-02-13 | 1,058.00 | 1,086.90 | 1,048.10 | 1,065.20 | 0.4M |
| 2025-02-12 | 1,059.25 | 1,098.00 | 1,047.25 | 1,065.60 | 0.5M |
| 2025-02-11 | 1,095.00 | 1,095.00 | 1,051.20 | 1,076.50 | 0.5M |
| 2025-02-10 | 1,129.15 | 1,134.15 | 1,021.05 | 1,097.40 | 2.0M |
| 2025-02-07 | 1,135.00 | 1,154.00 | 1,120.10 | 1,149.20 | 0.2M |
| 2025-02-06 | 1,100.00 | 1,153.30 | 1,100.00 | 1,126.95 | 0.5M |
| 2025-02-05 | 1,048.55 | 1,136.90 | 1,045.00 | 1,109.45 | 0.6M |
| 2025-02-04 | 1,001.20 | 1,047.10 | 994.35 | 1,040.50 | 0.2M |
| 2025-02-03 | 999.90 | 1,017.10 | 966.20 | 1,000.80 | 0.4M |
| 2025-02-01 | 1,075.85 | 1,104.90 | 1,021.55 | 1,030.35 | 0.2M |
| 2025-01-31 | 1,059.90 | 1,097.45 | 1,054.25 | 1,075.80 | 0.3M |
| 2025-01-30 | 1,071.00 | 1,104.90 | 1,039.05 | 1,050.50 | 0.2M |
| 2025-01-29 | 992.10 | 1,079.95 | 992.10 | 1,073.35 | 0.4M |
| 2025-01-28 | 1,035.45 | 1,067.25 | 904.15 | 988.25 | 1.3M |
| 2025-01-27 | 1,118.80 | 1,118.80 | 1,041.60 | 1,058.25 | 0.5M |
| 2025-01-24 | 1,219.65 | 1,219.65 | 1,124.05 | 1,128.55 | 0.3M |
| 2025-01-23 | 1,210.00 | 1,254.40 | 1,194.30 | 1,223.00 | 0.2M |
| 2025-01-22 | 1,254.60 | 1,257.15 | 1,180.60 | 1,216.35 | 0.3M |
| 2025-01-21 | 1,284.80 | 1,293.00 | 1,238.25 | 1,258.80 | 0.3M |
| 2025-01-20 | 1,255.20 | 1,300.00 | 1,252.95 | 1,273.05 | 0.4M |
| 2025-01-17 | 1,222.50 | 1,242.75 | 1,203.10 | 1,236.65 | 0.1M |
| 2025-01-16 | 1,195.15 | 1,264.45 | 1,195.00 | 1,228.55 | 0.2M |
| 2025-01-15 | 1,208.00 | 1,233.30 | 1,163.85 | 1,194.45 | 0.4M |
| 2025-01-14 | 1,165.25 | 1,217.20 | 1,159.50 | 1,207.95 | 0.3M |
| 2025-01-13 | 1,230.00 | 1,239.95 | 1,152.25 | 1,162.25 | 0.3M |
| 2025-01-10 | 1,305.00 | 1,310.15 | 1,250.00 | 1,258.45 | 0.2M |
| 2025-01-09 | 1,366.00 | 1,366.00 | 1,303.00 | 1,312.15 | 0.2M |
| 2025-01-08 | 1,373.25 | 1,373.25 | 1,302.00 | 1,365.95 | 0.3M |
| 2025-01-07 | 1,365.00 | 1,385.00 | 1,353.80 | 1,363.25 | 0.5M |
| 2025-01-06 | 1,392.45 | 1,407.95 | 1,330.00 | 1,345.45 | 0.5M |
| 2025-01-03 | 1,391.00 | 1,391.00 | 1,347.55 | 1,370.00 | 0.2M |
| 2025-01-02 | 1,345.20 | 1,393.00 | 1,340.00 | 1,381.55 | 0.5M |
| 2025-01-01 | 1,350.00 | 1,369.00 | 1,320.05 | 1,335.80 | 0.3M |