930.00
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 925.00 | 935.00 | 925.00 | 930.00 | 2.8M |
| 2025-10-02 | 930.00 | 935.00 | 930.00 | 935.00 | 1.7M |
| 2025-10-01 | 940.00 | 940.00 | 930.00 | 930.00 | 2.0M |
| 2025-09-30 | 935.00 | 940.00 | 930.00 | 935.00 | 2.3M |
| 2025-09-29 | 935.00 | 940.00 | 935.00 | 935.00 | 2.2M |
| 2025-09-26 | 935.00 | 940.00 | 935.00 | 935.00 | 2.0M |
| 2025-09-25 | 940.00 | 940.00 | 935.00 | 935.00 | 1.9M |
| 2025-09-24 | 940.00 | 945.00 | 935.00 | 935.00 | 3.1M |
| 2025-09-23 | 940.00 | 945.00 | 935.00 | 940.00 | 2.9M |
| 2025-09-22 | 940.00 | 945.00 | 935.00 | 940.00 | 2.1M |
| 2025-09-19 | 940.00 | 945.00 | 935.00 | 940.00 | 1.6M |
| 2025-09-18 | 940.00 | 950.00 | 940.00 | 940.00 | 2.3M |
| 2025-09-17 | 940.00 | 945.00 | 940.00 | 940.00 | 3.1M |
| 2025-09-16 | 945.00 | 950.00 | 940.00 | 940.00 | 2.3M |
| 2025-09-15 | 935.00 | 950.00 | 935.00 | 945.00 | 2.3M |
| 2025-09-12 | 950.00 | 955.00 | 925.00 | 935.00 | 18.2M |
| 2025-09-11 | 950.00 | 960.00 | 945.00 | 950.00 | 5.5M |
| 2025-09-10 | 945.00 | 955.00 | 940.00 | 950.00 | 2.1M |
| 2025-09-09 | 950.00 | 955.00 | 935.00 | 945.00 | 6.5M |
| 2025-09-08 | 960.00 | 960.00 | 950.00 | 950.00 | 4.3M |
| 2025-09-04 | 960.00 | 960.00 | 955.00 | 960.00 | 1.8M |
| 2025-09-03 | 960.00 | 960.00 | 955.00 | 960.00 | 1.1M |
| 2025-09-02 | 955.00 | 965.00 | 950.00 | 960.00 | 0.9M |
| 2025-09-01 | 945.00 | 955.00 | 940.00 | 955.00 | 5.8M |
| 2025-08-29 | 960.00 | 960.00 | 950.00 | 955.00 | 4.6M |
| 2025-08-28 | 960.00 | 965.00 | 955.00 | 960.00 | 2.1M |
| 2025-08-27 | 960.00 | 965.00 | 960.00 | 960.00 | 2.0M |
| 2025-08-26 | 960.00 | 970.00 | 955.00 | 960.00 | 3.2M |
| 2025-08-25 | 965.00 | 965.00 | 960.00 | 960.00 | 3.2M |
| 2025-08-22 | 960.00 | 965.00 | 960.00 | 960.00 | 4.3M |
| 2025-08-21 | 965.00 | 970.00 | 960.00 | 960.00 | 2.3M |
| 2025-08-20 | 960.00 | 965.00 | 960.00 | 965.00 | 2.2M |
| 2025-08-19 | 965.00 | 965.00 | 960.00 | 960.00 | 2.7M |
| 2025-08-15 | 970.00 | 970.00 | 960.00 | 960.00 | 1.9M |
| 2025-08-14 | 965.00 | 970.00 | 960.00 | 970.00 | 2.2M |
| 2025-08-13 | 965.00 | 970.00 | 960.00 | 965.00 | 3.2M |
| 2025-08-12 | 960.00 | 970.00 | 955.00 | 965.00 | 3.1M |
| 2025-08-11 | 965.00 | 970.00 | 960.00 | 965.00 | 1.9M |
| 2025-08-08 | 965.00 | 970.00 | 960.00 | 960.00 | 1.6M |
| 2025-08-07 | 970.00 | 975.00 | 960.00 | 965.00 | 4.8M |
| 2025-08-06 | 965.00 | 965.00 | 955.00 | 965.00 | 2.0M |
| 2025-08-05 | 965.00 | 970.00 | 955.00 | 960.00 | 3.1M |
| 2025-08-04 | 955.00 | 970.00 | 955.00 | 965.00 | 5.8M |
| 2025-08-01 | 955.00 | 960.00 | 950.00 | 955.00 | 2.6M |
| 2025-07-31 | 955.00 | 965.00 | 945.00 | 955.00 | 6.5M |
| 2025-07-30 | 970.00 | 975.00 | 955.00 | 960.00 | 7.8M |
| 2025-07-29 | 975.00 | 980.00 | 970.00 | 970.00 | 1.6M |
| 2025-07-28 | 975.00 | 980.00 | 970.00 | 975.00 | 2.1M |
| 2025-07-25 | 980.00 | 980.00 | 970.00 | 975.00 | 2.6M |
| 2025-07-24 | 980.00 | 980.00 | 975.00 | 980.00 | 2.3M |
| 2025-07-23 | 975.00 | 980.00 | 970.00 | 975.00 | 4.2M |
| 2025-07-22 | 975.00 | 980.00 | 970.00 | 975.00 | 6.7M |
| 2025-07-21 | 975.00 | 980.00 | 970.00 | 975.00 | 4.9M |
| 2025-07-18 | 980.00 | 980.00 | 970.00 | 975.00 | 3.2M |
| 2025-07-17 | 975.00 | 980.00 | 970.00 | 975.00 | 1.6M |
| 2025-07-16 | 970.00 | 980.00 | 970.00 | 975.00 | 2.0M |
| 2025-07-15 | 975.00 | 980.00 | 965.00 | 975.00 | 3.2M |
| 2025-07-14 | 980.00 | 985.00 | 965.00 | 975.00 | 4.1M |
| 2025-07-11 | 970.00 | 980.00 | 965.00 | 980.00 | 5.1M |
| 2025-07-10 | 970.00 | 970.00 | 965.00 | 970.00 | 2.0M |
| 2025-07-09 | 965.00 | 970.00 | 960.00 | 970.00 | 1.9M |
| 2025-07-08 | 955.00 | 970.00 | 955.00 | 960.00 | 2.6M |
| 2025-07-07 | 960.00 | 965.00 | 955.00 | 960.00 | 1.0M |
| 2025-07-04 | 965.00 | 970.00 | 955.00 | 960.00 | 1.3M |
| 2025-07-03 | 960.00 | 970.00 | 960.00 | 965.00 | 2.1M |
| 2025-07-02 | 965.00 | 970.00 | 960.00 | 960.00 | 1.9M |
| 2025-07-01 | 965.00 | 975.00 | 960.00 | 965.00 | 2.3M |
| 2025-06-30 | 965.00 | 975.00 | 965.00 | 965.00 | 4.1M |
| 2025-06-26 | 960.00 | 965.00 | 950.00 | 965.00 | 4.1M |
| 2025-06-25 | 950.00 | 960.00 | 945.00 | 960.00 | 5.7M |
| 2025-06-24 | 940.00 | 950.00 | 940.00 | 945.00 | 2.8M |
| 2025-06-23 | 945.00 | 945.00 | 930.00 | 940.00 | 5.7M |
| 2025-06-20 | 950.00 | 955.00 | 940.00 | 950.00 | 6.0M |
| 2025-06-19 | 960.00 | 965.00 | 950.00 | 950.00 | 5.4M |
| 2025-06-18 | 965.00 | 965.00 | 955.00 | 960.00 | 3.2M |
| 2025-06-17 | 965.00 | 970.00 | 960.00 | 960.00 | 3.0M |
| 2025-06-16 | 970.00 | 975.00 | 955.00 | 965.00 | 6.5M |
| 2025-06-13 | 965.00 | 975.00 | 960.00 | 970.00 | 9.1M |
| 2025-06-12 | 970.00 | 970.00 | 955.00 | 960.00 | 16.1M |
| 2025-06-11 | 965.00 | 980.00 | 965.00 | 970.00 | 30.3M |
| 2025-06-10 | 1,085.00 | 1,095.00 | 1,080.00 | 1,090.00 | 52.4M |
| 2025-06-05 | 1,080.00 | 1,085.00 | 1,075.00 | 1,080.00 | 11.5M |
| 2025-06-04 | 1,085.00 | 1,085.00 | 1,075.00 | 1,080.00 | 13.9M |
| 2025-06-03 | 1,080.00 | 1,085.00 | 1,075.00 | 1,080.00 | 17.1M |
| 2025-06-02 | 1,100.00 | 1,105.00 | 1,075.00 | 1,080.00 | 35.3M |
| 2025-05-28 | 1,105.00 | 1,110.00 | 1,090.00 | 1,095.00 | 18.8M |
| 2025-05-27 | 1,110.00 | 1,110.00 | 1,080.00 | 1,100.00 | 28.1M |
| 2025-05-26 | 1,105.00 | 1,115.00 | 1,090.00 | 1,110.00 | 24.2M |
| 2025-05-23 | 1,075.00 | 1,105.00 | 1,070.00 | 1,100.00 | 12.8M |
| 2025-05-22 | 1,075.00 | 1,075.00 | 1,065.00 | 1,075.00 | 7.3M |
| 2025-05-21 | 1,075.00 | 1,080.00 | 1,070.00 | 1,075.00 | 3.7M |
| 2025-05-20 | 1,085.00 | 1,090.00 | 1,070.00 | 1,070.00 | 5.6M |
| 2025-05-19 | 1,065.00 | 1,085.00 | 1,065.00 | 1,085.00 | 11.1M |
| 2025-05-16 | 1,060.00 | 1,070.00 | 1,060.00 | 1,065.00 | 9.7M |
| 2025-05-15 | 1,045.00 | 1,060.00 | 1,045.00 | 1,060.00 | 4.3M |
| 2025-05-14 | 1,040.00 | 1,055.00 | 1,040.00 | 1,045.00 | 7.5M |
| 2025-05-09 | 1,035.00 | 1,045.00 | 1,035.00 | 1,040.00 | 3.4M |
| 2025-05-08 | 1,035.00 | 1,050.00 | 1,030.00 | 1,035.00 | 6.0M |
| 2025-05-07 | 1,035.00 | 1,040.00 | 1,030.00 | 1,035.00 | 3.4M |
| 2025-05-06 | 1,030.00 | 1,040.00 | 1,030.00 | 1,035.00 | 3.9M |
| 2025-05-05 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 4.5M |
| 2025-05-02 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 3.0M |
| 2025-04-30 | 1,035.00 | 1,040.00 | 1,030.00 | 1,030.00 | 3.4M |
| 2025-04-29 | 1,035.00 | 1,040.00 | 1,030.00 | 1,035.00 | 3.3M |
| 2025-04-28 | 1,030.00 | 1,045.00 | 1,030.00 | 1,035.00 | 4.2M |
| 2025-04-25 | 1,025.00 | 1,030.00 | 1,015.00 | 1,030.00 | 3.9M |
| 2025-04-24 | 1,010.00 | 1,030.00 | 1,010.00 | 1,020.00 | 3.6M |
| 2025-04-23 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 2.9M |
| 2025-04-22 | 995.00 | 1,010.00 | 995.00 | 1,010.00 | 1.8M |
| 2025-04-21 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 1.7M |
| 2025-04-17 | 990.00 | 1,000.00 | 985.00 | 995.00 | 1.8M |
| 2025-04-16 | 995.00 | 1,000.00 | 985.00 | 990.00 | 3.6M |
| 2025-04-15 | 990.00 | 995.00 | 980.00 | 995.00 | 3.7M |
| 2025-04-14 | 960.00 | 990.00 | 960.00 | 975.00 | 3.8M |
| 2025-04-11 | 965.00 | 980.00 | 955.00 | 975.00 | 5.1M |
| 2025-04-10 | 965.00 | 980.00 | 965.00 | 975.00 | 1.8M |
| 2025-04-09 | 940.00 | 960.00 | 935.00 | 955.00 | 5.7M |
| 2025-04-08 | 935.00 | 955.00 | 920.00 | 945.00 | 8.8M |
| 2025-03-27 | 975.00 | 995.00 | 975.00 | 990.00 | 1.7M |
| 2025-03-26 | 960.00 | 990.00 | 960.00 | 975.00 | 3.6M |
| 2025-03-25 | 930.00 | 960.00 | 920.00 | 955.00 | 3.9M |
| 2025-03-24 | 925.00 | 930.00 | 920.00 | 920.00 | 2.8M |
| 2025-03-21 | 935.00 | 940.00 | 925.00 | 930.00 | 1.5M |
| 2025-03-20 | 940.00 | 945.00 | 925.00 | 935.00 | 2.6M |
| 2025-03-19 | 935.00 | 955.00 | 925.00 | 935.00 | 1.7M |
| 2025-03-18 | 945.00 | 950.00 | 920.00 | 935.00 | 5.0M |
| 2025-03-17 | 950.00 | 955.00 | 940.00 | 945.00 | 0.9M |
| 2025-03-14 | 950.00 | 955.00 | 945.00 | 950.00 | 0.6M |
| 2025-03-13 | 940.00 | 950.00 | 940.00 | 950.00 | 1.2M |
| 2025-03-12 | 935.00 | 940.00 | 935.00 | 935.00 | 0.8M |
| 2025-03-11 | 940.00 | 945.00 | 930.00 | 935.00 | 1.1M |
| 2025-03-10 | 945.00 | 950.00 | 935.00 | 940.00 | 1.1M |
| 2025-03-07 | 945.00 | 945.00 | 935.00 | 940.00 | 0.8M |
| 2025-03-06 | 930.00 | 945.00 | 930.00 | 940.00 | 1.6M |
| 2025-03-05 | 920.00 | 935.00 | 920.00 | 930.00 | 0.9M |
| 2025-03-04 | 940.00 | 945.00 | 920.00 | 920.00 | 2.0M |
| 2025-03-03 | 930.00 | 940.00 | 925.00 | 940.00 | 1.4M |
| 2025-02-28 | 950.00 | 950.00 | 925.00 | 930.00 | 3.2M |
| 2025-02-27 | 945.00 | 955.00 | 940.00 | 945.00 | 2.2M |
| 2025-02-26 | 940.00 | 950.00 | 935.00 | 945.00 | 1.5M |
| 2025-02-25 | 955.00 | 955.00 | 940.00 | 940.00 | 3.0M |
| 2025-02-24 | 950.00 | 955.00 | 940.00 | 955.00 | 1.6M |
| 2025-02-21 | 950.00 | 955.00 | 935.00 | 950.00 | 3.7M |
| 2025-02-20 | 955.00 | 955.00 | 950.00 | 950.00 | 1.5M |
| 2025-02-19 | 960.00 | 965.00 | 950.00 | 955.00 | 3.0M |
| 2025-02-18 | 960.00 | 970.00 | 955.00 | 960.00 | 1.2M |
| 2025-02-17 | 955.00 | 965.00 | 950.00 | 955.00 | 0.9M |
| 2025-02-14 | 955.00 | 960.00 | 950.00 | 960.00 | 0.7M |
| 2025-02-13 | 950.00 | 955.00 | 950.00 | 955.00 | 1.1M |
| 2025-02-12 | 950.00 | 955.00 | 945.00 | 950.00 | 0.9M |
| 2025-02-11 | 955.00 | 960.00 | 950.00 | 950.00 | 2.0M |
| 2025-02-10 | 970.00 | 970.00 | 955.00 | 955.00 | 1.2M |
| 2025-02-07 | 960.00 | 970.00 | 955.00 | 965.00 | 1.7M |
| 2025-02-06 | 970.00 | 970.00 | 955.00 | 955.00 | 2.4M |
| 2025-02-05 | 970.00 | 970.00 | 955.00 | 965.00 | 3.1M |
| 2025-02-04 | 970.00 | 975.00 | 965.00 | 965.00 | 3.5M |
| 2025-02-03 | 980.00 | 980.00 | 965.00 | 965.00 | 1.9M |
| 2025-01-31 | 980.00 | 980.00 | 975.00 | 980.00 | 0.9M |
| 2025-01-30 | 980.00 | 980.00 | 975.00 | 975.00 | 0.8M |
| 2025-01-24 | 980.00 | 985.00 | 975.00 | 980.00 | 1.0M |
| 2025-01-23 | 980.00 | 985.00 | 975.00 | 980.00 | 1.0M |
| 2025-01-22 | 980.00 | 990.00 | 975.00 | 980.00 | 3.3M |
| 2025-01-21 | 975.00 | 985.00 | 975.00 | 980.00 | 1.9M |
| 2025-01-20 | 985.00 | 990.00 | 975.00 | 980.00 | 0.6M |
| 2025-01-17 | 985.00 | 990.00 | 975.00 | 980.00 | 1.1M |
| 2025-01-16 | 975.00 | 985.00 | 975.00 | 980.00 | 1.2M |
| 2025-01-15 | 965.00 | 980.00 | 960.00 | 980.00 | 1.3M |
| 2025-01-14 | 960.00 | 965.00 | 955.00 | 965.00 | 1.8M |
| 2025-01-13 | 970.00 | 970.00 | 955.00 | 955.00 | 4.7M |
| 2025-01-10 | 970.00 | 980.00 | 965.00 | 965.00 | 0.9M |
| 2025-01-09 | 975.00 | 975.00 | 965.00 | 970.00 | 2.2M |
| 2025-01-08 | 980.00 | 980.00 | 970.00 | 975.00 | 2.2M |
| 2025-01-07 | 980.00 | 985.00 | 975.00 | 980.00 | 1.5M |
| 2025-01-06 | 990.00 | 990.00 | 980.00 | 980.00 | 1.1M |
| 2025-01-03 | 985.00 | 990.00 | 980.00 | 985.00 | 0.8M |
| 2025-01-02 | 985.00 | 990.00 | 980.00 | 985.00 | 1.9M |