658.00
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 | 612.00 | 670.00 | 602.00 | 658.00 | 5.0M |
| 2025-09-25 | 670.00 | 767.00 | 637.00 | 642.00 | 21.7M |
| 2025-09-24 | 673.00 | 673.00 | 673.00 | 673.00 | 1.0M |
| 2025-09-22 | 665.00 | 668.00 | 566.00 | 573.00 | 5.4M |
| 2025-09-19 | 695.00 | 710.00 | 640.00 | 655.00 | 4.0M |
| 2025-09-18 | 764.00 | 788.00 | 678.00 | 681.00 | 10.3M |
| 2025-09-17 | 665.00 | 762.00 | 656.00 | 734.00 | 18.5M |
| 2025-09-16 | 623.00 | 696.00 | 612.00 | 664.00 | 9.0M |
| 2025-09-12 | 720.00 | 735.00 | 628.00 | 633.00 | 8.6M |
| 2025-09-11 | 624.00 | 731.00 | 616.00 | 721.00 | 21.6M |
| 2025-09-10 | 687.00 | 687.00 | 611.00 | 631.00 | 8.0M |
| 2025-09-09 | 733.00 | 756.00 | 652.00 | 688.00 | 7.0M |
| 2025-09-08 | 708.00 | 814.00 | 690.00 | 735.00 | 15.2M |
| 2025-09-05 | 770.00 | 819.00 | 688.00 | 738.00 | 25.5M |
| 2025-09-04 | 935.00 | 966.00 | 770.00 | 770.00 | 29.5M |
| 2025-09-03 | 740.00 | 920.00 | 737.00 | 920.00 | 23.0M |
| 2025-09-02 | 785.00 | 868.00 | 631.00 | 770.00 | 37.2M |
| 2025-09-01 | 760.00 | 770.00 | 752.00 | 770.00 | 1.2M |
| 2025-08-29 | 620.00 | 670.00 | 607.00 | 670.00 | 9.4M |
| 2025-08-28 | 488.00 | 570.00 | 488.00 | 570.00 | 37.8M |
| 2025-08-27 | 490.00 | 490.00 | 490.00 | 490.00 | 0.1M |
| 2025-08-26 | 590.00 | 590.00 | 590.00 | 590.00 | 0.3M |
| 2025-08-25 | 1,000.00 | 1,013.00 | 740.00 | 740.00 | 13.2M |
| 2025-08-22 | 890.00 | 890.00 | 872.00 | 890.00 | 2.4M |
| 2025-08-21 | 610.00 | 740.00 | 581.00 | 740.00 | 34.9M |
| 2025-08-20 | 610.00 | 640.00 | 532.00 | 640.00 | 30.0M |
| 2025-08-19 | 540.00 | 540.00 | 540.00 | 540.00 | 0.3M |
| 2025-08-18 | 386.00 | 460.00 | 384.00 | 460.00 | 13.7M |
| 2025-08-15 | 366.00 | 436.00 | 352.00 | 380.00 | 36.7M |
| 2025-08-14 | 410.00 | 431.00 | 343.00 | 390.00 | 40.1M |
| 2025-08-13 | 385.00 | 385.00 | 385.00 | 385.00 | 2.3M |
| 2025-08-12 | 301.00 | 441.00 | 289.00 | 305.00 | 77.9M |
| 2025-08-08 | 213.00 | 213.00 | 213.00 | 213.00 | 0.4M |
| 2025-08-07 | 163.00 | 163.00 | 163.00 | 163.00 | 0.4M |
| 2025-08-06 | 96.00 | 113.00 | 91.00 | 113.00 | 27.0M |
| 2025-08-05 | 83.00 | 83.00 | 80.00 | 83.00 | 7.9M |
| 2025-08-04 | 52.00 | 54.00 | 52.00 | 53.00 | 0.6M |
| 2025-08-01 | 53.00 | 54.00 | 52.00 | 53.00 | 0.1M |
| 2025-07-31 | 53.00 | 53.00 | 52.00 | 53.00 | 0.2M |
| 2025-07-30 | 53.00 | 54.00 | 52.00 | 53.00 | 0.3M |
| 2025-07-29 | 55.00 | 55.00 | 53.00 | 54.00 | 0.1M |
| 2025-07-28 | 54.00 | 55.00 | 53.00 | 55.00 | 0.3M |
| 2025-07-25 | 54.00 | 55.00 | 53.00 | 54.00 | 0.2M |
| 2025-07-24 | 54.00 | 54.00 | 53.00 | 54.00 | 0.1M |
| 2025-07-23 | 52.00 | 54.00 | 52.00 | 54.00 | 0.5M |
| 2025-07-22 | 54.00 | 54.00 | 51.00 | 52.00 | 1.4M |
| 2025-07-18 | 53.00 | 55.00 | 53.00 | 54.00 | 0.2M |
| 2025-07-17 | 55.00 | 55.00 | 53.00 | 54.00 | 0.4M |
| 2025-07-16 | 55.00 | 55.00 | 53.00 | 55.00 | 0.4M |
| 2025-07-15 | 56.00 | 57.00 | 53.00 | 55.00 | 1.5M |
| 2025-07-14 | 57.00 | 57.00 | 54.00 | 55.00 | 0.8M |
| 2025-07-11 | 56.00 | 58.00 | 55.00 | 57.00 | 1.6M |
| 2025-07-10 | 55.00 | 58.00 | 54.00 | 57.00 | 3.5M |
| 2025-07-09 | 55.00 | 55.00 | 53.00 | 54.00 | 0.6M |
| 2025-07-08 | 52.00 | 55.00 | 52.00 | 55.00 | 0.9M |
| 2025-07-07 | 52.00 | 53.00 | 52.00 | 53.00 | 0.2M |
| 2025-07-04 | 51.00 | 53.00 | 51.00 | 51.00 | 0.5M |
| 2025-07-03 | 52.00 | 53.00 | 50.00 | 52.00 | 1.2M |
| 2025-07-02 | 52.00 | 54.00 | 52.00 | 52.00 | 0.9M |
| 2025-07-01 | 56.00 | 57.00 | 52.00 | 52.00 | 1.4M |
| 2025-06-30 | 56.00 | 59.00 | 54.00 | 56.00 | 4.1M |
| 2025-06-27 | 54.00 | 55.00 | 53.00 | 54.00 | 1.5M |
| 2025-06-26 | 57.00 | 59.00 | 52.00 | 54.00 | 5.3M |
| 2025-06-25 | 53.00 | 67.00 | 52.00 | 61.00 | 13.8M |
| 2025-06-24 | 52.00 | 53.00 | 51.00 | 51.00 | 0.4M |
| 2025-06-23 | 53.00 | 54.00 | 51.00 | 52.00 | 0.4M |
| 2025-06-20 | 54.00 | 54.00 | 51.00 | 54.00 | 1.4M |
| 2025-06-19 | 54.00 | 56.00 | 54.00 | 54.00 | 0.5M |
| 2025-06-18 | 54.00 | 55.00 | 53.00 | 54.00 | 0.5M |
| 2025-06-17 | 53.00 | 56.00 | 52.00 | 55.00 | 0.8M |
| 2025-06-16 | 52.00 | 53.00 | 51.00 | 53.00 | 0.5M |
| 2025-06-13 | 54.00 | 54.00 | 51.00 | 52.00 | 0.9M |
| 2025-06-12 | 51.00 | 56.00 | 51.00 | 55.00 | 2.9M |
| 2025-06-11 | 50.00 | 54.00 | 49.00 | 51.00 | 2.2M |
| 2025-06-10 | 54.00 | 56.00 | 53.00 | 53.00 | 1.0M |
| 2025-06-09 | 54.00 | 56.00 | 52.00 | 53.00 | 1.4M |
| 2025-06-06 | 54.00 | 56.00 | 53.00 | 56.00 | 2.1M |
| 2025-06-05 | 60.00 | 61.00 | 54.00 | 54.00 | 4.4M |
| 2025-06-04 | 64.00 | 65.00 | 61.00 | 62.00 | 1.8M |
| 2025-06-03 | 63.00 | 74.00 | 63.00 | 66.00 | 9.6M |
| 2025-06-02 | 64.00 | 65.00 | 62.00 | 63.00 | 1.4M |
| 2025-05-30 | 72.00 | 72.00 | 62.00 | 65.00 | 4.9M |
| 2025-05-29 | 62.00 | 68.00 | 60.00 | 67.00 | 6.4M |
| 2025-05-28 | 75.00 | 83.00 | 64.00 | 66.00 | 22.1M |
| 2025-05-27 | 46.00 | 72.00 | 45.00 | 65.00 | 35.8M |
| 2025-05-26 | 43.00 | 45.00 | 42.00 | 44.00 | 0.1M |
| 2025-05-23 | 43.00 | 44.00 | 42.00 | 43.00 | 0.3M |
| 2025-05-22 | 43.00 | 44.00 | 43.00 | 43.00 | 0.3M |
| 2025-05-21 | 44.00 | 45.00 | 43.00 | 44.00 | 0.3M |
| 2025-05-20 | 44.00 | 46.00 | 43.00 | 44.00 | 1.5M |
| 2025-05-19 | 43.00 | 45.00 | 43.00 | 44.00 | 0.3M |
| 2025-05-16 | 43.00 | 44.00 | 41.00 | 42.00 | 0.7M |
| 2025-05-15 | 43.00 | 44.00 | 42.00 | 42.00 | 0.4M |
| 2025-05-14 | 42.00 | 43.00 | 41.00 | 43.00 | 0.3M |
| 2025-05-13 | 41.00 | 42.00 | 41.00 | 42.00 | 0.5M |
| 2025-05-12 | 42.00 | 42.00 | 41.00 | 42.00 | 0.1M |
| 2025-05-09 | 42.00 | 42.00 | 41.00 | 41.00 | 0.1M |
| 2025-05-08 | 41.00 | 43.00 | 41.00 | 41.00 | 0.2M |
| 2025-05-07 | 41.00 | 43.00 | 41.00 | 42.00 | 0.2M |
| 2025-05-02 | 40.00 | 42.00 | 40.00 | 41.00 | 0.6M |
| 2025-05-01 | 41.00 | 41.00 | 40.00 | 40.00 | 0.3M |
| 2025-04-30 | 40.00 | 45.00 | 39.00 | 41.00 | 8.7M |
| 2025-04-28 | 39.00 | 43.00 | 39.00 | 40.00 | 4.4M |
| 2025-04-25 | 40.00 | 41.00 | 39.00 | 39.00 | 0.2M |
| 2025-04-24 | 42.00 | 43.00 | 40.00 | 40.00 | 0.8M |
| 2025-04-23 | 41.00 | 45.00 | 40.00 | 41.00 | 8.6M |
| 2025-04-22 | 40.00 | 47.00 | 39.00 | 41.00 | 14.2M |
| 2025-04-21 | 39.00 | 48.00 | 38.00 | 40.00 | 8.1M |
| 2025-04-18 | 38.00 | 39.00 | 38.00 | 39.00 | 0.5M |
| 2025-04-17 | 39.00 | 42.00 | 36.00 | 37.00 | 4.8M |
| 2025-04-16 | 40.00 | 46.00 | 37.00 | 39.00 | 3.7M |
| 2025-04-15 | 41.00 | 41.00 | 39.00 | 40.00 | 0.2M |
| 2025-04-14 | 41.00 | 41.00 | 40.00 | 41.00 | 0.1M |
| 2025-04-11 | 39.00 | 41.00 | 39.00 | 41.00 | 0.1M |
| 2025-04-10 | 39.00 | 40.00 | 39.00 | 40.00 | 0.1M |
| 2025-04-09 | 38.00 | 39.00 | 36.00 | 37.00 | 0.3M |
| 2025-04-08 | 38.00 | 40.00 | 38.00 | 39.00 | 0.2M |
| 2025-04-07 | 37.00 | 38.00 | 35.00 | 37.00 | 0.2M |
| 2025-04-04 | 41.00 | 41.00 | 38.00 | 39.00 | 0.7M |
| 2025-04-03 | 42.00 | 43.00 | 41.00 | 42.00 | 0.5M |
| 2025-04-02 | 44.00 | 44.00 | 43.00 | 43.00 | 0.1M |
| 2025-04-01 | 45.00 | 45.00 | 43.00 | 44.00 | 0.1M |
| 2025-03-31 | 43.00 | 50.00 | 43.00 | 45.00 | 1.4M |
| 2025-03-28 | 44.00 | 45.00 | 43.00 | 43.00 | 0.2M |
| 2025-03-27 | 47.00 | 47.00 | 45.00 | 45.00 | 0.4M |
| 2025-03-26 | 45.00 | 49.00 | 44.00 | 46.00 | 0.7M |
| 2025-03-25 | 44.00 | 52.00 | 44.00 | 45.00 | 5.0M |
| 2025-03-24 | 44.00 | 45.00 | 43.00 | 43.00 | 0.1M |
| 2025-03-21 | 44.00 | 45.00 | 43.00 | 43.00 | 0.1M |
| 2025-03-19 | 44.00 | 45.00 | 43.00 | 44.00 | 0.1M |
| 2025-03-18 | 43.00 | 45.00 | 43.00 | 44.00 | 0.1M |
| 2025-03-17 | 43.00 | 43.00 | 43.00 | 43.00 | 0.1M |
| 2025-03-14 | 43.00 | 44.00 | 42.00 | 43.00 | 0.2M |
| 2025-03-13 | 42.00 | 43.00 | 41.00 | 43.00 | 0.1M |
| 2025-03-12 | 43.00 | 43.00 | 41.00 | 42.00 | 0.1M |
| 2025-03-11 | 42.00 | 44.00 | 41.00 | 42.00 | 0.3M |
| 2025-03-10 | 42.00 | 44.00 | 42.00 | 43.00 | 0.2M |
| 2025-03-07 | 43.00 | 43.00 | 42.00 | 42.00 | 0.1M |
| 2025-03-06 | 41.00 | 43.00 | 41.00 | 43.00 | 0.2M |
| 2025-03-05 | 40.00 | 42.00 | 40.00 | 42.00 | 0.1M |
| 2025-03-04 | 41.00 | 42.00 | 40.00 | 41.00 | 0.1M |
| 2025-03-03 | 41.00 | 42.00 | 41.00 | 42.00 | 0.2M |
| 2025-02-28 | 43.00 | 43.00 | 40.00 | 41.00 | 0.3M |
| 2025-02-27 | 42.00 | 43.00 | 41.00 | 43.00 | 0.0M |
| 2025-02-26 | 43.00 | 43.00 | 41.00 | 42.00 | 0.1M |
| 2025-02-25 | 42.00 | 43.00 | 41.00 | 43.00 | 0.1M |
| 2025-02-21 | 43.00 | 44.00 | 42.00 | 42.00 | 0.1M |
| 2025-02-20 | 42.00 | 44.00 | 42.00 | 43.00 | 0.1M |
| 2025-02-19 | 42.00 | 42.00 | 41.00 | 42.00 | 0.1M |
| 2025-02-18 | 40.00 | 42.00 | 40.00 | 41.00 | 0.2M |
| 2025-02-17 | 40.00 | 41.00 | 40.00 | 40.00 | 0.1M |
| 2025-02-14 | 43.00 | 43.00 | 40.00 | 42.00 | 0.3M |
| 2025-02-13 | 42.00 | 43.00 | 41.00 | 43.00 | 0.1M |
| 2025-02-12 | 41.00 | 43.00 | 40.00 | 43.00 | 0.3M |
| 2025-02-10 | 41.00 | 41.00 | 41.00 | 41.00 | 0.1M |
| 2025-02-07 | 40.00 | 41.00 | 40.00 | 41.00 | 0.0M |
| 2025-02-06 | 41.00 | 41.00 | 40.00 | 40.00 | 0.0M |
| 2025-02-05 | 41.00 | 41.00 | 40.00 | 40.00 | 0.0M |
| 2025-02-04 | 41.00 | 41.00 | 40.00 | 41.00 | 0.0M |
| 2025-02-03 | 40.00 | 41.00 | 40.00 | 40.00 | 0.1M |
| 2025-01-31 | 40.00 | 41.00 | 40.00 | 40.00 | 0.1M |
| 2025-01-30 | 40.00 | 41.00 | 40.00 | 40.00 | 0.0M |
| 2025-01-29 | 41.00 | 41.00 | 40.00 | 40.00 | 0.0M |
| 2025-01-28 | 41.00 | 42.00 | 40.00 | 40.00 | 0.2M |
| 2025-01-27 | 41.00 | 41.00 | 40.00 | 41.00 | 0.0M |
| 2025-01-24 | 40.00 | 41.00 | 40.00 | 41.00 | 0.0M |
| 2025-01-23 | 41.00 | 41.00 | 40.00 | 40.00 | 0.2M |
| 2025-01-22 | 41.00 | 41.00 | 40.00 | 40.00 | 0.0M |
| 2025-01-21 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2025-01-20 | 41.00 | 41.00 | 40.00 | 40.00 | 0.0M |
| 2025-01-17 | 41.00 | 41.00 | 40.00 | 40.00 | 0.0M |
| 2025-01-16 | 41.00 | 42.00 | 40.00 | 41.00 | 0.1M |
| 2025-01-15 | 41.00 | 42.00 | 40.00 | 41.00 | 0.0M |
| 2025-01-14 | 42.00 | 42.00 | 40.00 | 42.00 | 0.2M |
| 2025-01-10 | 42.00 | 42.00 | 41.00 | 41.00 | 0.0M |
| 2025-01-09 | 42.00 | 42.00 | 41.00 | 41.00 | 0.0M |
| 2025-01-08 | 42.00 | 42.00 | 41.00 | 41.00 | 0.1M |
| 2025-01-07 | 41.00 | 42.00 | 40.00 | 42.00 | 0.1M |
| 2025-01-06 | 41.00 | 42.00 | 41.00 | 41.00 | 0.2M |