635.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 645.00 | 655.00 | 635.00 | 635.00 | 6.2M |
| 2025-09-29 | 635.00 | 655.00 | 635.00 | 640.00 | 13.5M |
| 2025-09-26 | 640.00 | 640.00 | 630.00 | 635.00 | 1.5M |
| 2025-09-25 | 640.00 | 645.00 | 635.00 | 640.00 | 1.5M |
| 2025-09-24 | 655.00 | 655.00 | 635.00 | 640.00 | 1.6M |
| 2025-09-23 | 650.00 | 665.00 | 640.00 | 655.00 | 3.4M |
| 2025-09-22 | 620.00 | 650.00 | 615.00 | 645.00 | 6.0M |
| 2025-09-19 | 620.00 | 625.00 | 615.00 | 620.00 | 11.5M |
| 2025-09-18 | 615.00 | 625.00 | 610.00 | 620.00 | 9.0M |
| 2025-09-17 | 625.00 | 635.00 | 605.00 | 615.00 | 14.1M |
| 2025-09-16 | 635.00 | 635.00 | 620.00 | 625.00 | 11.0M |
| 2025-09-15 | 635.00 | 640.00 | 625.00 | 635.00 | 17.8M |
| 2025-09-12 | 640.00 | 650.00 | 630.00 | 635.00 | 12.2M |
| 2025-09-11 | 630.00 | 655.00 | 625.00 | 640.00 | 19.2M |
| 2025-09-10 | 625.00 | 635.00 | 615.00 | 625.00 | 15.6M |
| 2025-09-09 | 630.00 | 635.00 | 615.00 | 620.00 | 7.9M |
| 2025-09-08 | 640.00 | 650.00 | 630.00 | 630.00 | 13.5M |
| 2025-09-04 | 640.00 | 655.00 | 630.00 | 635.00 | 3.9M |
| 2025-09-03 | 640.00 | 640.00 | 630.00 | 640.00 | 2.6M |
| 2025-09-02 | 630.00 | 640.00 | 630.00 | 635.00 | 2.9M |
| 2025-09-01 | 585.00 | 630.00 | 585.00 | 625.00 | 15.2M |
| 2025-08-29 | 655.00 | 655.00 | 640.00 | 640.00 | 14.8M |
| 2025-08-28 | 655.00 | 660.00 | 650.00 | 655.00 | 9.4M |
| 2025-08-27 | 670.00 | 675.00 | 650.00 | 650.00 | 21.4M |
| 2025-08-26 | 660.00 | 680.00 | 660.00 | 665.00 | 15.9M |
| 2025-08-25 | 660.00 | 680.00 | 655.00 | 660.00 | 21.8M |
| 2025-08-22 | 660.00 | 680.00 | 655.00 | 655.00 | 24.2M |
| 2025-08-21 | 665.00 | 680.00 | 660.00 | 670.00 | 19.6M |
| 2025-08-20 | 660.00 | 685.00 | 660.00 | 670.00 | 26.0M |
| 2025-08-19 | 660.00 | 670.00 | 650.00 | 655.00 | 20.2M |
| 2025-08-15 | 675.00 | 680.00 | 665.00 | 665.00 | 13.5M |
| 2025-08-14 | 660.00 | 675.00 | 660.00 | 670.00 | 12.7M |
| 2025-08-13 | 685.00 | 690.00 | 660.00 | 660.00 | 20.7M |
| 2025-08-12 | 655.00 | 710.00 | 650.00 | 680.00 | 33.8M |
| 2025-08-11 | 660.00 | 665.00 | 645.00 | 655.00 | 25.0M |
| 2025-08-08 | 680.00 | 680.00 | 655.00 | 670.00 | 19.2M |
| 2025-08-07 | 660.00 | 685.00 | 660.00 | 675.00 | 28.5M |
| 2025-08-06 | 665.00 | 670.00 | 655.00 | 665.00 | 26.0M |
| 2025-08-05 | 680.00 | 680.00 | 655.00 | 665.00 | 20.6M |
| 2025-08-04 | 665.00 | 685.00 | 660.00 | 670.00 | 25.9M |
| 2025-08-01 | 650.00 | 660.00 | 635.00 | 660.00 | 33.9M |
| 2025-07-31 | 645.00 | 655.00 | 635.00 | 645.00 | 23.2M |
| 2025-07-30 | 655.00 | 655.00 | 640.00 | 645.00 | 12.9M |
| 2025-07-29 | 660.00 | 660.00 | 640.00 | 655.00 | 24.3M |
| 2025-07-28 | 670.00 | 675.00 | 660.00 | 670.00 | 19.6M |
| 2025-07-25 | 665.00 | 670.00 | 660.00 | 665.00 | 11.1M |
| 2025-07-24 | 670.00 | 670.00 | 660.00 | 665.00 | 19.6M |
| 2025-07-23 | 660.00 | 670.00 | 655.00 | 665.00 | 25.4M |
| 2025-07-22 | 675.00 | 680.00 | 650.00 | 660.00 | 19.5M |
| 2025-07-21 | 660.00 | 675.00 | 655.00 | 675.00 | 23.3M |
| 2025-07-18 | 665.00 | 670.00 | 655.00 | 660.00 | 22.7M |
| 2025-07-17 | 675.00 | 675.00 | 655.00 | 665.00 | 16.0M |
| 2025-07-16 | 670.00 | 685.00 | 665.00 | 675.00 | 22.7M |
| 2025-07-15 | 665.00 | 670.00 | 655.00 | 665.00 | 18.7M |
| 2025-07-14 | 665.00 | 680.00 | 655.00 | 670.00 | 32.8M |
| 2025-07-11 | 660.00 | 675.00 | 655.00 | 660.00 | 35.8M |
| 2025-07-10 | 665.00 | 670.00 | 645.00 | 655.00 | 21.4M |
| 2025-07-09 | 665.00 | 670.00 | 650.00 | 665.00 | 26.5M |
| 2025-07-08 | 680.00 | 695.00 | 660.00 | 665.00 | 21.7M |
| 2025-07-07 | 660.00 | 685.00 | 660.00 | 680.00 | 32.0M |
| 2025-07-04 | 660.00 | 670.00 | 655.00 | 660.00 | 26.2M |
| 2025-07-03 | 655.00 | 670.00 | 645.00 | 655.00 | 31.5M |
| 2025-07-02 | 650.00 | 665.00 | 635.00 | 650.00 | 36.0M |
| 2025-07-01 | 670.00 | 680.00 | 645.00 | 650.00 | 26.4M |
| 2025-06-30 | 670.00 | 680.00 | 640.00 | 670.00 | 28.1M |
| 2025-06-26 | 640.00 | 685.00 | 640.00 | 670.00 | 31.4M |
| 2025-06-25 | 655.00 | 660.00 | 630.00 | 635.00 | 23.2M |
| 2025-06-24 | 675.00 | 690.00 | 650.00 | 660.00 | 19.9M |
| 2025-06-23 | 695.00 | 695.00 | 655.00 | 675.00 | 22.0M |
| 2025-06-20 | 700.00 | 710.00 | 685.00 | 695.00 | 19.9M |
| 2025-06-19 | 720.00 | 720.00 | 690.00 | 700.00 | 10.3M |
| 2025-06-18 | 730.00 | 735.00 | 710.00 | 720.00 | 19.2M |
| 2025-06-17 | 710.00 | 730.00 | 710.00 | 730.00 | 30.6M |
| 2025-06-16 | 730.00 | 730.00 | 705.00 | 715.00 | 24.8M |
| 2025-06-13 | 740.00 | 745.00 | 725.00 | 730.00 | 19.7M |
| 2025-06-12 | 740.00 | 745.00 | 725.00 | 735.00 | 23.9M |
| 2025-06-11 | 750.00 | 755.00 | 735.00 | 740.00 | 16.9M |
| 2025-06-10 | 730.00 | 755.00 | 715.00 | 750.00 | 26.1M |
| 2025-06-05 | 730.00 | 735.00 | 705.00 | 710.00 | 19.0M |
| 2025-06-04 | 740.00 | 740.00 | 720.00 | 725.00 | 21.0M |
| 2025-06-03 | 765.00 | 765.00 | 735.00 | 735.00 | 21.4M |
| 2025-06-02 | 785.00 | 785.00 | 755.00 | 765.00 | 13.0M |
| 2025-05-28 | 790.00 | 805.00 | 775.00 | 785.00 | 26.4M |
| 2025-05-27 | 790.00 | 790.00 | 770.00 | 790.00 | 16.7M |
| 2025-05-26 | 815.00 | 815.00 | 800.00 | 810.00 | 20.3M |
| 2025-05-23 | 830.00 | 830.00 | 805.00 | 810.00 | 26.3M |
| 2025-05-22 | 835.00 | 835.00 | 805.00 | 830.00 | 35.4M |
| 2025-05-21 | 815.00 | 835.00 | 805.00 | 835.00 | 34.5M |
| 2025-05-20 | 825.00 | 830.00 | 805.00 | 810.00 | 23.8M |
| 2025-05-19 | 815.00 | 825.00 | 805.00 | 820.00 | 27.6M |
| 2025-05-16 | 825.00 | 830.00 | 805.00 | 815.00 | 21.3M |
| 2025-05-15 | 815.00 | 820.00 | 800.00 | 820.00 | 28.4M |
| 2025-05-14 | 800.00 | 815.00 | 795.00 | 805.00 | 23.7M |
| 2025-05-09 | 800.00 | 805.00 | 785.00 | 795.00 | 15.0M |
| 2025-05-08 | 800.00 | 810.00 | 795.00 | 800.00 | 15.4M |
| 2025-05-07 | 820.00 | 820.00 | 795.00 | 800.00 | 15.3M |
| 2025-05-06 | 815.00 | 840.00 | 800.00 | 815.00 | 12.5M |
| 2025-05-05 | 815.00 | 820.00 | 800.00 | 810.00 | 19.8M |
| 2025-05-02 | 800.00 | 810.00 | 775.00 | 805.00 | 31.6M |
| 2025-04-30 | 840.00 | 845.00 | 790.00 | 800.00 | 11.7M |
| 2025-04-29 | 830.00 | 840.00 | 825.00 | 840.00 | 22.4M |
| 2025-04-28 | 830.00 | 840.00 | 820.00 | 820.00 | 16.6M |
| 2025-04-25 | 830.00 | 835.00 | 815.00 | 825.00 | 25.2M |
| 2025-04-24 | 850.00 | 855.00 | 820.00 | 825.00 | 20.2M |
| 2025-04-23 | 845.00 | 845.00 | 820.00 | 840.00 | 28.2M |
| 2025-04-22 | 850.00 | 865.00 | 825.00 | 830.00 | 15.9M |
| 2025-04-21 | 870.00 | 870.00 | 845.00 | 855.00 | 23.5M |
| 2025-04-17 | 905.00 | 910.00 | 845.00 | 850.00 | 12.4M |
| 2025-04-16 | 900.00 | 920.00 | 895.00 | 910.00 | 29.5M |
| 2025-04-15 | 880.00 | 905.00 | 870.00 | 900.00 | 30.1M |
| 2025-04-14 | 860.00 | 885.00 | 845.00 | 880.00 | 25.8M |
| 2025-04-11 | 835.00 | 845.00 | 815.00 | 840.00 | 24.5M |
| 2025-04-10 | 845.00 | 855.00 | 825.00 | 830.00 | 24.9M |
| 2025-04-09 | 860.00 | 870.00 | 775.00 | 815.00 | 19.7M |
| 2025-04-08 | 845.00 | 870.00 | 810.00 | 860.00 | 13.1M |
| 2025-03-27 | 905.00 | 910.00 | 875.00 | 900.00 | 22.8M |
| 2025-03-26 | 900.00 | 920.00 | 895.00 | 905.00 | 21.4M |
| 2025-03-25 | 900.00 | 920.00 | 895.00 | 900.00 | 19.0M |
| 2025-03-24 | 905.00 | 905.00 | 880.00 | 900.00 | 13.4M |
| 2025-03-21 | 900.00 | 910.00 | 890.00 | 905.00 | 14.5M |
| 2025-03-20 | 900.00 | 945.00 | 895.00 | 900.00 | 19.9M |
| 2025-03-19 | 890.00 | 905.00 | 880.00 | 900.00 | 23.2M |
| 2025-03-18 | 905.00 | 910.00 | 875.00 | 890.00 | 13.7M |
| 2025-03-17 | 905.00 | 910.00 | 880.00 | 910.00 | 19.5M |
| 2025-03-14 | 885.00 | 915.00 | 875.00 | 905.00 | 14.4M |
| 2025-03-13 | 900.00 | 910.00 | 885.00 | 900.00 | 26.6M |
| 2025-03-12 | 905.00 | 915.00 | 880.00 | 900.00 | 18.5M |
| 2025-03-11 | 905.00 | 910.00 | 875.00 | 910.00 | 14.4M |
| 2025-03-10 | 920.00 | 920.00 | 895.00 | 905.00 | 9.5M |
| 2025-03-07 | 920.00 | 920.00 | 905.00 | 915.00 | 12.5M |
| 2025-03-06 | 915.00 | 920.00 | 905.00 | 910.00 | 14.2M |
| 2025-03-05 | 905.00 | 910.00 | 895.00 | 910.00 | 14.5M |
| 2025-03-04 | 915.00 | 920.00 | 885.00 | 900.00 | 10.8M |
| 2025-03-03 | 880.00 | 915.00 | 875.00 | 915.00 | 26.8M |
| 2025-02-28 | 910.00 | 915.00 | 860.00 | 875.00 | 6.6M |
| 2025-02-27 | 905.00 | 910.00 | 860.00 | 910.00 | 7.0M |
| 2025-02-26 | 915.00 | 920.00 | 895.00 | 910.00 | 10.0M |
| 2025-02-25 | 920.00 | 920.00 | 900.00 | 910.00 | 9.7M |
| 2025-02-24 | 930.00 | 940.00 | 910.00 | 920.00 | 8.5M |
| 2025-02-21 | 930.00 | 935.00 | 915.00 | 930.00 | 14.1M |
| 2025-02-20 | 940.00 | 950.00 | 920.00 | 920.00 | 7.7M |
| 2025-02-19 | 965.00 | 995.00 | 925.00 | 930.00 | 16.4M |
| 2025-02-18 | 970.00 | 975.00 | 940.00 | 965.00 | 9.0M |
| 2025-02-17 | 930.00 | 965.00 | 930.00 | 965.00 | 21.2M |
| 2025-02-14 | 935.00 | 950.00 | 930.00 | 935.00 | 9.9M |
| 2025-02-13 | 930.00 | 945.00 | 925.00 | 935.00 | 13.3M |
| 2025-02-12 | 940.00 | 940.00 | 920.00 | 930.00 | 9.8M |
| 2025-02-11 | 965.00 | 965.00 | 915.00 | 940.00 | 9.1M |
| 2025-02-10 | 940.00 | 960.00 | 925.00 | 955.00 | 11.2M |
| 2025-02-07 | 945.00 | 970.00 | 925.00 | 940.00 | 11.5M |
| 2025-02-06 | 955.00 | 955.00 | 930.00 | 950.00 | 6.8M |
| 2025-02-05 | 945.00 | 955.00 | 930.00 | 955.00 | 7.5M |
| 2025-02-04 | 945.00 | 960.00 | 940.00 | 945.00 | 6.9M |
| 2025-02-03 | 955.00 | 955.00 | 925.00 | 945.00 | 8.1M |
| 2025-01-31 | 940.00 | 960.00 | 925.00 | 955.00 | 13.3M |
| 2025-01-30 | 945.00 | 945.00 | 910.00 | 940.00 | 9.7M |
| 2025-01-24 | 955.00 | 955.00 | 930.00 | 945.00 | 12.6M |
| 2025-01-23 | 960.00 | 960.00 | 930.00 | 940.00 | 11.9M |
| 2025-01-22 | 930.00 | 960.00 | 915.00 | 950.00 | 22.0M |
| 2025-01-21 | 950.00 | 955.00 | 925.00 | 930.00 | 11.0M |
| 2025-01-20 | 955.00 | 975.00 | 945.00 | 945.00 | 12.5M |
| 2025-01-17 | 960.00 | 970.00 | 940.00 | 955.00 | 12.1M |
| 2025-01-16 | 1,000.00 | 1,015.00 | 935.00 | 955.00 | 24.3M |
| 2025-01-15 | 1,055.00 | 1,060.00 | 980.00 | 1,000.00 | 13.0M |
| 2025-01-14 | 1,050.00 | 1,075.00 | 1,000.00 | 1,055.00 | 18.7M |
| 2025-01-13 | 1,060.00 | 1,075.00 | 1,050.00 | 1,050.00 | 17.0M |
| 2025-01-10 | 1,070.00 | 1,080.00 | 1,055.00 | 1,060.00 | 15.2M |
| 2025-01-09 | 1,050.00 | 1,075.00 | 1,045.00 | 1,065.00 | 16.9M |
| 2025-01-08 | 1,080.00 | 1,085.00 | 1,050.00 | 1,050.00 | 12.3M |
| 2025-01-07 | 1,075.00 | 1,090.00 | 1,055.00 | 1,075.00 | 12.2M |
| 2025-01-06 | 1,080.00 | 1,085.00 | 1,030.00 | 1,075.00 | 14.6M |
| 2025-01-03 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 11.9M |
| 2025-01-02 | 1,055.00 | 1,080.00 | 1,055.00 | 1,080.00 | 25.5M |