735.00
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 | 744.00 | 748.00 | 735.00 | 735.00 | 0.0M |
| 2025-09-26 | 749.00 | 749.00 | 742.00 | 744.00 | 0.0M |
| 2025-09-25 | 736.00 | 750.00 | 735.00 | 749.00 | 0.0M |
| 2025-09-24 | 740.00 | 743.00 | 735.00 | 736.00 | 0.0M |
| 2025-09-22 | 726.00 | 740.00 | 725.00 | 740.00 | 0.0M |
| 2025-09-19 | 732.00 | 738.00 | 722.00 | 723.00 | 0.0M |
| 2025-09-18 | 716.00 | 747.00 | 716.00 | 747.00 | 0.0M |
| 2025-09-17 | 722.00 | 738.00 | 713.00 | 718.00 | 0.0M |
| 2025-09-16 | 706.00 | 722.00 | 706.00 | 722.00 | 0.0M |
| 2025-09-12 | 707.00 | 715.00 | 706.00 | 706.00 | 0.0M |
| 2025-09-11 | 710.00 | 720.00 | 707.00 | 707.00 | 0.0M |
| 2025-09-10 | 714.00 | 722.00 | 712.00 | 715.00 | 0.0M |
| 2025-09-09 | 727.00 | 731.00 | 698.00 | 719.00 | 0.0M |
| 2025-09-08 | 722.00 | 735.00 | 722.00 | 725.00 | 0.0M |
| 2025-09-05 | 715.00 | 728.00 | 715.00 | 720.00 | 0.0M |
| 2025-09-04 | 719.00 | 723.00 | 712.00 | 715.00 | 0.0M |
| 2025-09-03 | 706.00 | 710.00 | 704.00 | 704.00 | 0.0M |
| 2025-09-02 | 705.00 | 713.00 | 704.00 | 704.00 | 0.0M |
| 2025-09-01 | 712.00 | 713.00 | 700.00 | 705.00 | 0.0M |
| 2025-08-29 | 723.00 | 723.00 | 715.00 | 715.00 | 0.0M |
| 2025-08-28 | 719.00 | 723.00 | 715.00 | 723.00 | 0.0M |
| 2025-08-27 | 724.00 | 727.00 | 719.00 | 719.00 | 0.0M |
| 2025-08-26 | 745.00 | 746.00 | 720.00 | 728.00 | 0.0M |
| 2025-08-25 | 754.00 | 755.00 | 738.00 | 744.00 | 0.0M |
| 2025-08-22 | 730.00 | 754.00 | 728.00 | 754.00 | 0.0M |
| 2025-08-21 | 756.00 | 756.00 | 725.00 | 725.00 | 0.0M |
| 2025-08-20 | 750.00 | 752.00 | 735.00 | 749.00 | 0.0M |
| 2025-08-19 | 730.00 | 754.00 | 724.00 | 750.00 | 0.0M |
| 2025-08-18 | 718.00 | 734.00 | 712.00 | 723.00 | 0.0M |
| 2025-08-15 | 720.00 | 720.00 | 705.00 | 713.00 | 0.0M |
| 2025-08-14 | 761.00 | 761.00 | 702.00 | 718.00 | 0.1M |
| 2025-08-13 | 846.00 | 966.00 | 736.00 | 761.00 | 0.7M |
| 2025-08-12 | 828.00 | 828.00 | 804.00 | 816.00 | 0.0M |
| 2025-08-08 | 834.00 | 834.00 | 788.00 | 800.00 | 0.0M |
| 2025-08-07 | 821.00 | 840.00 | 821.00 | 831.00 | 0.0M |
| 2025-08-06 | 807.00 | 817.00 | 807.00 | 817.00 | 0.0M |
| 2025-08-05 | 804.00 | 813.00 | 803.00 | 807.00 | 0.0M |
| 2025-08-04 | 787.00 | 805.00 | 780.00 | 801.00 | 0.0M |
| 2025-08-01 | 800.00 | 813.00 | 799.00 | 802.00 | 0.0M |
| 2025-07-31 | 808.00 | 810.00 | 800.00 | 801.00 | 0.0M |
| 2025-07-30 | 820.00 | 820.00 | 800.00 | 809.00 | 0.0M |
| 2025-07-29 | 799.00 | 850.00 | 799.00 | 813.00 | 0.0M |
| 2025-07-28 | 799.00 | 799.00 | 770.00 | 795.00 | 0.0M |
| 2025-07-25 | 760.00 | 766.00 | 760.00 | 763.00 | 0.0M |
| 2025-07-24 | 764.00 | 765.00 | 758.00 | 760.00 | 0.0M |
| 2025-07-23 | 760.00 | 766.00 | 760.00 | 760.00 | 0.0M |
| 2025-07-22 | 761.00 | 765.00 | 758.00 | 760.00 | 0.0M |
| 2025-07-18 | 765.00 | 774.00 | 760.00 | 761.00 | 0.0M |
| 2025-07-17 | 770.00 | 772.00 | 761.00 | 765.00 | 0.0M |
| 2025-07-16 | 782.00 | 782.00 | 770.00 | 770.00 | 0.0M |
| 2025-07-15 | 799.00 | 799.00 | 781.00 | 782.00 | 0.0M |
| 2025-07-14 | 795.00 | 799.00 | 775.00 | 799.00 | 0.0M |
| 2025-07-11 | 777.00 | 796.00 | 774.00 | 796.00 | 0.0M |
| 2025-07-10 | 790.00 | 800.00 | 779.00 | 781.00 | 0.0M |
| 2025-07-09 | 798.00 | 799.00 | 791.00 | 791.00 | 0.0M |
| 2025-07-08 | 780.00 | 793.00 | 780.00 | 793.00 | 0.0M |
| 2025-07-07 | 770.00 | 787.00 | 770.00 | 786.00 | 0.0M |
| 2025-07-04 | 763.00 | 785.00 | 757.00 | 765.00 | 0.0M |
| 2025-07-03 | 772.00 | 789.00 | 759.00 | 759.00 | 0.0M |
| 2025-07-02 | 773.00 | 784.00 | 750.00 | 774.00 | 0.0M |
| 2025-07-01 | 798.00 | 800.00 | 784.00 | 788.00 | 0.0M |
| 2025-06-30 | 812.00 | 815.00 | 801.00 | 801.00 | 0.0M |
| 2025-06-27 | 823.00 | 827.00 | 808.00 | 810.00 | 0.0M |
| 2025-06-26 | 806.00 | 824.00 | 806.00 | 822.00 | 0.0M |
| 2025-06-25 | 826.00 | 839.00 | 805.00 | 806.00 | 0.0M |
| 2025-06-24 | 809.00 | 819.00 | 794.00 | 813.00 | 0.0M |
| 2025-06-23 | 769.00 | 820.00 | 754.00 | 797.00 | 0.1M |
| 2025-06-20 | 752.00 | 755.00 | 720.00 | 743.00 | 0.0M |
| 2025-06-19 | 741.00 | 757.00 | 736.00 | 747.00 | 0.0M |
| 2025-06-18 | 754.00 | 762.00 | 740.00 | 744.00 | 0.0M |
| 2025-06-17 | 738.00 | 758.00 | 736.00 | 754.00 | 0.0M |
| 2025-06-16 | 729.00 | 734.00 | 729.00 | 734.00 | 0.0M |
| 2025-06-13 | 730.00 | 733.00 | 722.00 | 729.00 | 0.0M |
| 2025-06-12 | 727.00 | 732.00 | 720.00 | 729.00 | 0.0M |
| 2025-06-11 | 721.00 | 731.00 | 715.00 | 720.00 | 0.0M |
| 2025-06-10 | 721.00 | 733.00 | 720.00 | 720.00 | 0.0M |
| 2025-06-09 | 703.00 | 719.00 | 700.00 | 719.00 | 0.0M |
| 2025-06-06 | 710.00 | 710.00 | 703.00 | 703.00 | 0.0M |
| 2025-06-05 | 710.00 | 714.00 | 705.00 | 707.00 | 0.0M |
| 2025-06-04 | 708.00 | 710.00 | 700.00 | 710.00 | 0.0M |
| 2025-06-03 | 707.00 | 710.00 | 700.00 | 702.00 | 0.0M |
| 2025-06-02 | 709.00 | 710.00 | 700.00 | 705.00 | 0.0M |
| 2025-05-30 | 720.00 | 720.00 | 701.00 | 706.00 | 0.0M |
| 2025-05-29 | 718.00 | 724.00 | 699.00 | 724.00 | 0.0M |
| 2025-05-28 | 742.00 | 744.00 | 718.00 | 718.00 | 0.0M |
| 2025-05-27 | 725.00 | 729.00 | 714.00 | 729.00 | 0.0M |
| 2025-05-26 | 711.00 | 733.00 | 702.00 | 710.00 | 0.0M |
| 2025-05-23 | 707.00 | 713.00 | 700.00 | 706.00 | 0.0M |
| 2025-05-22 | 736.00 | 736.00 | 700.00 | 702.00 | 0.0M |
| 2025-05-21 | 724.00 | 743.00 | 723.00 | 728.00 | 0.0M |
| 2025-05-20 | 739.00 | 739.00 | 724.00 | 724.00 | 0.0M |
| 2025-05-19 | 717.00 | 746.00 | 691.00 | 746.00 | 0.0M |
| 2025-05-16 | 731.00 | 731.00 | 701.00 | 728.00 | 0.0M |
| 2025-05-15 | 748.00 | 749.00 | 730.00 | 730.00 | 0.0M |
| 2025-05-14 | 709.00 | 748.00 | 709.00 | 744.00 | 0.0M |
| 2025-05-13 | 720.00 | 723.00 | 700.00 | 721.00 | 0.0M |
| 2025-05-12 | 742.00 | 742.00 | 721.00 | 721.00 | 0.0M |
| 2025-05-09 | 721.00 | 739.00 | 714.00 | 739.00 | 0.0M |
| 2025-05-08 | 734.00 | 734.00 | 715.00 | 732.00 | 0.0M |
| 2025-05-07 | 682.00 | 741.00 | 682.00 | 734.00 | 0.0M |
| 2025-05-02 | 710.00 | 710.00 | 668.00 | 676.00 | 0.0M |
| 2025-05-01 | 705.00 | 712.00 | 698.00 | 710.00 | 0.0M |
| 2025-04-30 | 687.00 | 704.00 | 682.00 | 697.00 | 0.0M |
| 2025-04-28 | 675.00 | 686.00 | 665.00 | 682.00 | 0.0M |
| 2025-04-25 | 668.00 | 672.00 | 662.00 | 665.00 | 0.0M |
| 2025-04-24 | 671.00 | 671.00 | 657.00 | 668.00 | 0.0M |
| 2025-04-23 | 667.00 | 674.00 | 661.00 | 661.00 | 0.0M |
| 2025-04-22 | 674.00 | 676.00 | 656.00 | 661.00 | 0.0M |
| 2025-04-21 | 657.00 | 685.00 | 657.00 | 676.00 | 0.0M |
| 2025-04-18 | 678.00 | 678.00 | 658.00 | 667.00 | 0.0M |
| 2025-04-17 | 641.00 | 678.00 | 621.00 | 678.00 | 0.0M |
| 2025-04-16 | 649.00 | 664.00 | 649.00 | 649.00 | 0.0M |
| 2025-04-15 | 679.00 | 682.00 | 646.00 | 646.00 | 0.0M |
| 2025-04-14 | 675.00 | 680.00 | 666.00 | 679.00 | 0.0M |
| 2025-04-11 | 651.00 | 666.00 | 618.00 | 665.00 | 0.0M |
| 2025-04-10 | 656.00 | 675.00 | 614.00 | 657.00 | 0.0M |
| 2025-04-09 | 575.00 | 630.00 | 571.00 | 616.00 | 0.1M |
| 2025-04-08 | 560.00 | 577.00 | 546.00 | 577.00 | 0.0M |
| 2025-04-07 | 526.00 | 568.00 | 526.00 | 530.00 | 0.1M |
| 2025-04-04 | 646.00 | 658.00 | 603.00 | 626.00 | 0.0M |
| 2025-04-03 | 681.00 | 681.00 | 647.00 | 662.00 | 0.0M |
| 2025-04-02 | 710.00 | 715.00 | 684.00 | 684.00 | 0.0M |
| 2025-04-01 | 713.00 | 749.00 | 711.00 | 731.00 | 0.0M |
| 2025-03-31 | 690.00 | 723.00 | 686.00 | 713.00 | 0.0M |
| 2025-03-28 | 686.00 | 698.00 | 675.00 | 686.00 | 0.0M |
| 2025-03-27 | 670.00 | 683.00 | 670.00 | 683.00 | 0.0M |
| 2025-03-26 | 672.33 | 672.33 | 666.00 | 671.67 | 0.0M |
| 2025-03-25 | 650.33 | 673.00 | 650.33 | 667.33 | 0.0M |
| 2025-03-24 | 643.33 | 647.33 | 633.67 | 647.33 | 0.0M |
| 2025-03-21 | 632.67 | 643.33 | 630.00 | 630.00 | 0.0M |
| 2025-03-19 | 1,829.00 | 1,888.00 | 1,829.00 | 1,888.00 | 0.0M |
| 2025-03-18 | 1,826.00 | 1,841.00 | 1,826.00 | 1,828.00 | 0.0M |
| 2025-03-17 | 1,827.00 | 1,835.00 | 1,809.00 | 1,824.00 | 0.0M |
| 2025-03-14 | 1,800.00 | 1,830.00 | 1,800.00 | 1,827.00 | 0.0M |
| 2025-03-13 | 1,820.00 | 1,823.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-03-12 | 1,830.00 | 1,830.00 | 1,814.00 | 1,814.00 | 0.0M |
| 2025-03-11 | 1,835.00 | 1,835.00 | 1,819.00 | 1,830.00 | 0.0M |
| 2025-03-10 | 1,837.00 | 1,837.00 | 1,825.00 | 1,835.00 | 0.0M |
| 2025-03-07 | 1,824.00 | 1,837.00 | 1,824.00 | 1,837.00 | 0.0M |
| 2025-03-06 | 1,833.00 | 1,874.00 | 1,833.00 | 1,874.00 | 0.0M |
| 2025-03-05 | 1,872.00 | 1,872.00 | 1,871.00 | 1,871.00 | 0.0M |
| 2025-03-04 | 1,847.00 | 1,873.00 | 1,815.00 | 1,873.00 | 0.0M |
| 2025-03-03 | 1,900.00 | 1,900.00 | 1,740.00 | 1,885.00 | 0.0M |
| 2025-02-28 | 1,885.00 | 1,904.00 | 1,870.00 | 1,900.00 | 0.0M |
| 2025-02-27 | 1,893.00 | 1,894.00 | 1,890.00 | 1,890.00 | 0.0M |
| 2025-02-26 | 1,901.00 | 1,941.00 | 1,885.00 | 1,893.00 | 0.0M |
| 2025-02-25 | 1,938.00 | 1,938.00 | 1,915.00 | 1,915.00 | 0.0M |
| 2025-02-21 | 1,981.00 | 1,981.00 | 1,930.00 | 1,953.00 | 0.0M |
| 2025-02-20 | 1,955.00 | 1,955.00 | 1,952.00 | 1,952.00 | 0.0M |
| 2025-02-19 | 1,985.00 | 1,985.00 | 1,968.00 | 1,968.00 | 0.0M |
| 2025-02-18 | 2,015.00 | 2,015.00 | 1,977.00 | 1,983.00 | 0.0M |
| 2025-02-17 | 1,906.00 | 2,015.00 | 1,906.00 | 2,015.00 | 0.0M |
| 2025-02-14 | 1,928.00 | 2,000.00 | 1,856.00 | 1,907.00 | 0.0M |
| 2025-02-13 | 1,967.00 | 1,967.00 | 1,924.00 | 1,924.00 | 0.0M |
| 2025-02-12 | 1,904.00 | 1,959.00 | 1,900.00 | 1,959.00 | 0.0M |
| 2025-02-10 | 1,969.00 | 1,969.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2025-02-07 | 1,950.00 | 1,950.00 | 1,948.00 | 1,948.00 | 0.0M |
| 2025-02-06 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2025-02-05 | 1,918.00 | 1,920.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2025-02-04 | 1,901.00 | 1,981.00 | 1,901.00 | 1,918.00 | 0.0M |
| 2025-02-03 | 1,914.00 | 1,965.00 | 1,889.00 | 1,897.00 | 0.0M |
| 2025-01-31 | 1,890.00 | 1,921.00 | 1,888.00 | 1,921.00 | 0.0M |
| 2025-01-30 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.0M |
| 2025-01-29 | 1,893.00 | 1,900.00 | 1,891.00 | 1,900.00 | 0.0M |
| 2025-01-28 | 1,897.00 | 1,921.00 | 1,891.00 | 1,891.00 | 0.0M |
| 2025-01-27 | 1,882.00 | 1,917.00 | 1,882.00 | 1,909.00 | 0.0M |
| 2025-01-24 | 1,910.00 | 1,950.00 | 1,890.00 | 1,890.00 | 0.0M |
| 2025-01-23 | 1,909.00 | 1,950.00 | 1,887.00 | 1,888.00 | 0.0M |
| 2025-01-22 | 1,890.00 | 1,945.00 | 1,861.00 | 1,909.00 | 0.0M |
| 2025-01-21 | 1,867.00 | 1,890.00 | 1,867.00 | 1,890.00 | 0.0M |
| 2025-01-20 | 1,862.00 | 1,904.00 | 1,862.00 | 1,867.00 | 0.0M |
| 2025-01-17 | 1,857.00 | 1,865.00 | 1,857.00 | 1,865.00 | 0.0M |
| 2025-01-16 | 1,875.00 | 1,889.00 | 1,863.00 | 1,863.00 | 0.0M |
| 2025-01-15 | 1,940.00 | 2,019.00 | 1,880.00 | 1,880.00 | 0.0M |
| 2025-01-14 | 2,001.00 | 2,051.00 | 1,880.00 | 1,940.00 | 0.0M |
| 2025-01-10 | 1,936.00 | 2,098.00 | 1,935.00 | 2,005.00 | 0.0M |
| 2025-01-09 | 1,960.00 | 1,966.00 | 1,904.00 | 1,926.00 | 0.0M |
| 2025-01-08 | 1,896.00 | 1,962.00 | 1,890.00 | 1,960.00 | 0.0M |
| 2025-01-07 | 1,862.00 | 1,915.00 | 1,846.00 | 1,915.00 | 0.0M |
| 2025-01-06 | 1,918.00 | 1,922.00 | 1,851.00 | 1,858.00 | 0.0M |