799.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 781.00 | 808.00 | 777.00 | 799.00 | 0.2M |
| 2025-09-26 | 779.00 | 780.00 | 771.00 | 779.00 | 0.0M |
| 2025-09-25 | 775.00 | 780.00 | 761.00 | 780.00 | 0.0M |
| 2025-09-24 | 769.00 | 788.00 | 769.00 | 779.00 | 0.1M |
| 2025-09-22 | 765.00 | 773.00 | 764.00 | 769.00 | 0.0M |
| 2025-09-19 | 780.00 | 780.00 | 761.00 | 773.00 | 0.0M |
| 2025-09-18 | 756.00 | 780.00 | 754.00 | 779.00 | 0.1M |
| 2025-09-17 | 727.00 | 756.00 | 720.00 | 756.00 | 0.1M |
| 2025-09-16 | 730.00 | 732.00 | 723.00 | 730.00 | 0.0M |
| 2025-09-12 | 730.00 | 734.00 | 725.00 | 730.00 | 0.0M |
| 2025-09-11 | 728.00 | 732.00 | 727.00 | 731.00 | 0.0M |
| 2025-09-10 | 732.00 | 732.00 | 726.00 | 732.00 | 0.0M |
| 2025-09-09 | 731.00 | 733.00 | 726.00 | 732.00 | 0.0M |
| 2025-09-08 | 730.00 | 733.00 | 725.00 | 731.00 | 0.0M |
| 2025-09-05 | 733.00 | 733.00 | 718.00 | 733.00 | 0.0M |
| 2025-09-04 | 730.00 | 736.00 | 726.00 | 733.00 | 0.0M |
| 2025-09-03 | 734.00 | 739.00 | 724.00 | 729.00 | 0.0M |
| 2025-09-02 | 733.00 | 740.00 | 728.00 | 740.00 | 0.0M |
| 2025-09-01 | 730.00 | 736.00 | 729.00 | 735.00 | 0.0M |
| 2025-08-29 | 730.00 | 737.00 | 717.00 | 736.00 | 0.0M |
| 2025-08-28 | 730.00 | 732.00 | 728.00 | 731.00 | 0.0M |
| 2025-08-27 | 731.00 | 732.00 | 720.00 | 730.00 | 0.0M |
| 2025-08-26 | 730.00 | 732.00 | 726.00 | 732.00 | 0.0M |
| 2025-08-25 | 726.00 | 731.00 | 722.00 | 730.00 | 0.0M |
| 2025-08-22 | 716.00 | 720.00 | 710.00 | 720.00 | 0.0M |
| 2025-08-21 | 712.00 | 721.00 | 708.00 | 717.00 | 0.0M |
| 2025-08-20 | 713.00 | 717.00 | 708.00 | 712.00 | 0.0M |
| 2025-08-19 | 717.00 | 717.00 | 708.00 | 714.00 | 0.0M |
| 2025-08-18 | 707.00 | 717.00 | 705.00 | 717.00 | 0.0M |
| 2025-08-15 | 709.00 | 712.00 | 703.00 | 705.00 | 0.0M |
| 2025-08-14 | 712.00 | 712.00 | 705.00 | 710.00 | 0.0M |
| 2025-08-13 | 713.00 | 713.00 | 706.00 | 713.00 | 0.0M |
| 2025-08-12 | 710.00 | 715.00 | 700.00 | 714.00 | 0.0M |
| 2025-08-08 | 722.00 | 731.00 | 701.00 | 711.00 | 0.1M |
| 2025-08-07 | 727.00 | 730.00 | 705.00 | 724.00 | 0.0M |
| 2025-08-06 | 718.00 | 726.00 | 718.00 | 726.00 | 0.0M |
| 2025-08-05 | 715.00 | 720.00 | 713.00 | 718.00 | 0.0M |
| 2025-08-04 | 700.00 | 720.00 | 700.00 | 714.00 | 0.0M |
| 2025-08-01 | 706.00 | 729.00 | 705.00 | 719.00 | 0.0M |
| 2025-07-31 | 705.00 | 706.00 | 701.00 | 706.00 | 0.0M |
| 2025-07-30 | 700.00 | 706.00 | 700.00 | 705.00 | 0.0M |
| 2025-07-29 | 705.00 | 706.00 | 701.00 | 705.00 | 0.0M |
| 2025-07-28 | 700.00 | 705.00 | 694.00 | 705.00 | 0.0M |
| 2025-07-25 | 703.00 | 705.00 | 700.00 | 704.00 | 0.0M |
| 2025-07-24 | 701.00 | 704.00 | 697.00 | 704.00 | 0.0M |
| 2025-07-23 | 691.00 | 703.00 | 690.00 | 701.00 | 0.0M |
| 2025-07-22 | 700.00 | 700.00 | 687.00 | 698.00 | 0.0M |
| 2025-07-18 | 699.00 | 700.00 | 694.00 | 699.00 | 0.0M |
| 2025-07-17 | 698.00 | 700.00 | 693.00 | 699.00 | 0.0M |
| 2025-07-16 | 693.00 | 700.00 | 691.00 | 698.00 | 0.0M |
| 2025-07-15 | 704.00 | 705.00 | 694.00 | 698.00 | 0.0M |
| 2025-07-14 | 703.00 | 703.00 | 698.00 | 703.00 | 0.0M |
| 2025-07-11 | 700.00 | 701.00 | 692.00 | 699.00 | 0.0M |
| 2025-07-10 | 700.00 | 701.00 | 687.00 | 698.00 | 0.0M |
| 2025-07-09 | 700.00 | 701.00 | 692.00 | 700.00 | 0.0M |
| 2025-07-08 | 697.00 | 701.00 | 694.00 | 700.00 | 0.0M |
| 2025-07-07 | 704.00 | 704.00 | 695.00 | 695.00 | 0.0M |
| 2025-07-04 | 702.00 | 703.00 | 690.00 | 703.00 | 0.0M |
| 2025-07-03 | 694.00 | 701.00 | 692.00 | 701.00 | 0.0M |
| 2025-07-02 | 696.00 | 701.00 | 688.00 | 697.00 | 0.0M |
| 2025-07-01 | 695.00 | 700.00 | 691.00 | 700.00 | 0.0M |
| 2025-06-30 | 698.00 | 699.00 | 686.00 | 699.00 | 0.0M |
| 2025-06-27 | 699.00 | 703.00 | 672.00 | 698.00 | 0.1M |
| 2025-06-26 | 696.00 | 703.00 | 696.00 | 699.00 | 0.0M |
| 2025-06-25 | 693.00 | 701.00 | 690.00 | 701.00 | 0.0M |
| 2025-06-24 | 699.00 | 701.00 | 694.00 | 699.00 | 0.0M |
| 2025-06-23 | 700.00 | 700.00 | 685.00 | 699.00 | 0.0M |
| 2025-06-20 | 704.00 | 704.00 | 695.00 | 701.00 | 0.0M |
| 2025-06-19 | 702.00 | 703.00 | 691.00 | 703.00 | 0.0M |
| 2025-06-18 | 694.00 | 702.00 | 687.00 | 702.00 | 0.0M |
| 2025-06-17 | 695.00 | 697.00 | 683.00 | 697.00 | 0.0M |
| 2025-06-16 | 699.00 | 700.00 | 688.00 | 697.00 | 0.0M |
| 2025-06-13 | 697.00 | 700.00 | 688.00 | 696.00 | 0.0M |
| 2025-06-12 | 685.00 | 692.00 | 683.00 | 692.00 | 0.0M |
| 2025-06-11 | 686.00 | 686.00 | 679.00 | 682.00 | 0.0M |
| 2025-06-10 | 680.00 | 684.00 | 675.00 | 684.00 | 0.0M |
| 2025-06-09 | 670.00 | 685.00 | 670.00 | 684.00 | 0.0M |
| 2025-06-06 | 670.00 | 670.00 | 664.00 | 670.00 | 0.0M |
| 2025-06-05 | 656.00 | 670.00 | 652.00 | 670.00 | 0.0M |
| 2025-06-04 | 642.00 | 661.00 | 640.00 | 661.00 | 0.0M |
| 2025-06-03 | 647.00 | 650.00 | 640.00 | 650.00 | 0.0M |
| 2025-06-02 | 641.00 | 648.00 | 638.00 | 647.00 | 0.0M |
| 2025-05-30 | 639.00 | 650.00 | 637.00 | 649.00 | 0.0M |
| 2025-05-29 | 648.00 | 648.00 | 632.00 | 643.00 | 0.0M |
| 2025-05-28 | 646.00 | 647.00 | 639.00 | 646.00 | 0.0M |
| 2025-05-27 | 645.00 | 645.00 | 637.00 | 645.00 | 0.0M |
| 2025-05-26 | 640.00 | 645.00 | 635.00 | 645.00 | 0.0M |
| 2025-05-23 | 627.00 | 650.00 | 627.00 | 644.00 | 0.0M |
| 2025-05-22 | 633.00 | 647.00 | 630.00 | 647.00 | 0.0M |
| 2025-05-21 | 644.00 | 644.00 | 627.00 | 643.00 | 0.0M |
| 2025-05-20 | 649.00 | 655.00 | 642.00 | 647.00 | 0.0M |
| 2025-05-19 | 658.00 | 658.00 | 637.00 | 648.00 | 0.0M |
| 2025-05-16 | 646.00 | 660.00 | 637.00 | 655.00 | 0.0M |
| 2025-05-15 | 648.00 | 676.00 | 642.00 | 656.00 | 0.1M |
| 2025-05-14 | 640.00 | 645.00 | 634.00 | 643.00 | 0.0M |
| 2025-05-13 | 650.00 | 650.00 | 630.00 | 630.00 | 0.0M |
| 2025-05-12 | 646.00 | 649.00 | 636.00 | 639.00 | 0.0M |
| 2025-05-09 | 650.00 | 660.00 | 639.00 | 646.00 | 0.0M |
| 2025-05-08 | 648.00 | 676.00 | 642.00 | 649.00 | 0.1M |
| 2025-05-07 | 653.00 | 658.00 | 640.00 | 647.00 | 0.0M |
| 2025-05-02 | 637.00 | 650.00 | 637.00 | 644.00 | 0.0M |
| 2025-05-01 | 631.00 | 650.00 | 630.00 | 642.00 | 0.0M |
| 2025-04-30 | 606.00 | 647.00 | 597.00 | 639.00 | 0.1M |
| 2025-04-28 | 610.00 | 612.00 | 590.00 | 599.00 | 0.0M |
| 2025-04-25 | 616.00 | 621.00 | 601.00 | 603.00 | 0.1M |
| 2025-04-24 | 618.00 | 619.00 | 611.00 | 617.00 | 0.0M |
| 2025-04-23 | 622.00 | 622.00 | 610.00 | 612.00 | 0.0M |
| 2025-04-22 | 616.00 | 629.00 | 616.00 | 618.00 | 0.0M |
| 2025-04-21 | 619.00 | 619.00 | 605.00 | 619.00 | 0.0M |
| 2025-04-18 | 621.00 | 621.00 | 610.00 | 620.00 | 0.0M |
| 2025-04-17 | 604.00 | 616.00 | 586.00 | 615.00 | 0.0M |
| 2025-04-16 | 626.00 | 626.00 | 605.00 | 620.00 | 0.0M |
| 2025-04-15 | 627.00 | 627.00 | 605.00 | 621.00 | 0.0M |
| 2025-04-14 | 606.00 | 633.00 | 600.00 | 622.00 | 0.2M |
| 2025-04-11 | 555.00 | 606.00 | 555.00 | 603.00 | 0.1M |
| 2025-04-10 | 592.00 | 620.00 | 560.00 | 560.00 | 0.1M |
| 2025-04-09 | 553.00 | 581.00 | 545.00 | 562.00 | 0.0M |
| 2025-04-08 | 570.00 | 579.00 | 553.00 | 573.00 | 0.0M |
| 2025-04-07 | 528.00 | 589.00 | 528.00 | 570.00 | 0.0M |
| 2025-04-04 | 660.00 | 665.00 | 600.00 | 627.00 | 0.0M |
| 2025-04-03 | 642.00 | 680.00 | 640.00 | 680.00 | 0.0M |
| 2025-04-02 | 674.00 | 684.00 | 665.00 | 682.00 | 0.0M |
| 2025-04-01 | 680.00 | 684.00 | 670.00 | 683.00 | 0.0M |
| 2025-03-31 | 683.00 | 683.00 | 667.00 | 679.00 | 0.0M |
| 2025-03-28 | 681.00 | 684.00 | 671.00 | 684.00 | 0.0M |
| 2025-03-27 | 682.00 | 687.00 | 680.00 | 684.00 | 0.0M |
| 2025-03-26 | 680.00 | 686.00 | 680.00 | 685.00 | 0.0M |
| 2025-03-25 | 682.00 | 683.00 | 680.00 | 681.00 | 0.0M |
| 2025-03-24 | 676.00 | 683.00 | 676.00 | 679.00 | 0.0M |
| 2025-03-21 | 678.00 | 684.00 | 678.00 | 680.00 | 0.0M |
| 2025-03-19 | 683.00 | 685.00 | 679.00 | 679.00 | 0.0M |
| 2025-03-18 | 681.00 | 686.00 | 675.00 | 682.00 | 0.0M |
| 2025-03-17 | 683.00 | 690.00 | 681.00 | 681.00 | 0.0M |
| 2025-03-14 | 675.00 | 678.00 | 674.00 | 677.00 | 0.0M |
| 2025-03-13 | 677.00 | 677.00 | 669.00 | 669.00 | 0.0M |
| 2025-03-12 | 657.00 | 671.00 | 657.00 | 671.00 | 0.0M |
| 2025-03-11 | 665.00 | 667.00 | 654.00 | 660.00 | 0.0M |
| 2025-03-10 | 676.00 | 676.00 | 665.00 | 665.00 | 0.0M |
| 2025-03-07 | 664.00 | 674.00 | 657.00 | 670.00 | 0.0M |
| 2025-03-06 | 663.00 | 680.00 | 662.00 | 667.00 | 0.0M |
| 2025-03-05 | 660.00 | 668.00 | 654.00 | 665.00 | 0.0M |
| 2025-03-04 | 660.00 | 670.00 | 655.00 | 664.00 | 0.0M |
| 2025-03-03 | 678.00 | 678.00 | 665.00 | 669.00 | 0.0M |
| 2025-02-28 | 672.00 | 680.00 | 654.00 | 678.00 | 0.0M |
| 2025-02-27 | 674.00 | 680.00 | 669.00 | 676.00 | 0.0M |
| 2025-02-26 | 685.00 | 685.00 | 666.00 | 676.00 | 0.0M |
| 2025-02-25 | 685.00 | 690.00 | 672.00 | 675.00 | 0.0M |
| 2025-02-21 | 670.00 | 684.00 | 670.00 | 684.00 | 0.0M |
| 2025-02-20 | 683.00 | 689.00 | 675.00 | 677.00 | 0.0M |
| 2025-02-19 | 689.00 | 696.00 | 687.00 | 687.00 | 0.0M |
| 2025-02-18 | 683.00 | 698.00 | 683.00 | 692.00 | 0.0M |
| 2025-02-17 | 694.00 | 694.00 | 666.00 | 683.00 | 0.1M |
| 2025-02-14 | 710.00 | 711.00 | 690.00 | 700.00 | 0.0M |
| 2025-02-13 | 712.00 | 716.00 | 696.00 | 710.00 | 0.1M |
| 2025-02-12 | 702.00 | 716.00 | 702.00 | 712.00 | 0.0M |
| 2025-02-10 | 729.00 | 768.00 | 693.00 | 700.00 | 0.2M |
| 2025-02-07 | 722.00 | 731.00 | 722.00 | 730.00 | 0.0M |
| 2025-02-06 | 730.00 | 731.00 | 722.00 | 729.00 | 0.0M |
| 2025-02-05 | 727.00 | 731.00 | 722.00 | 731.00 | 0.0M |
| 2025-02-04 | 729.00 | 730.00 | 720.00 | 729.00 | 0.0M |
| 2025-02-03 | 732.00 | 737.00 | 715.00 | 727.00 | 0.0M |
| 2025-01-31 | 730.00 | 741.00 | 715.00 | 732.00 | 0.0M |
| 2025-01-30 | 731.00 | 740.00 | 729.00 | 730.00 | 0.0M |
| 2025-01-29 | 743.00 | 743.00 | 737.00 | 740.00 | 0.0M |
| 2025-01-28 | 736.00 | 745.00 | 736.00 | 738.00 | 0.0M |
| 2025-01-27 | 745.00 | 745.00 | 740.00 | 745.00 | 0.0M |
| 2025-01-24 | 738.00 | 747.00 | 732.00 | 742.00 | 0.0M |
| 2025-01-23 | 737.00 | 740.00 | 718.00 | 738.00 | 0.0M |
| 2025-01-22 | 738.00 | 740.00 | 729.00 | 737.00 | 0.0M |
| 2025-01-21 | 731.00 | 738.00 | 722.00 | 738.00 | 0.0M |
| 2025-01-20 | 730.00 | 735.00 | 724.00 | 735.00 | 0.0M |
| 2025-01-17 | 723.00 | 733.00 | 714.00 | 730.00 | 0.0M |
| 2025-01-16 | 732.00 | 736.00 | 721.00 | 726.00 | 0.0M |
| 2025-01-15 | 753.00 | 753.00 | 731.00 | 732.00 | 0.0M |
| 2025-01-14 | 754.00 | 754.00 | 725.00 | 746.00 | 0.0M |
| 2025-01-10 | 735.00 | 759.00 | 735.00 | 749.00 | 0.0M |
| 2025-01-09 | 738.00 | 738.00 | 720.00 | 734.00 | 0.0M |
| 2025-01-08 | 730.00 | 749.00 | 730.00 | 738.00 | 0.0M |
| 2025-01-07 | 727.00 | 736.00 | 727.00 | 729.00 | 0.1M |
| 2025-01-06 | 718.00 | 733.00 | 713.00 | 725.00 | 0.0M |