926.00
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 | 929.00 | 941.00 | 911.00 | 926.00 | 0.0M |
| 2025-09-25 | 878.00 | 946.00 | 878.00 | 938.00 | 0.1M |
| 2025-09-24 | 862.00 | 878.00 | 862.00 | 878.00 | 0.0M |
| 2025-09-22 | 868.00 | 874.00 | 860.00 | 862.00 | 0.0M |
| 2025-09-19 | 920.00 | 920.00 | 860.00 | 883.00 | 0.1M |
| 2025-09-18 | 908.00 | 920.00 | 882.00 | 911.00 | 0.0M |
| 2025-09-17 | 888.00 | 958.00 | 888.00 | 893.00 | 0.1M |
| 2025-09-16 | 851.00 | 888.00 | 851.00 | 888.00 | 0.1M |
| 2025-09-12 | 835.00 | 856.00 | 835.00 | 851.00 | 0.0M |
| 2025-09-11 | 840.00 | 845.00 | 834.00 | 843.00 | 0.0M |
| 2025-09-10 | 850.00 | 857.00 | 835.00 | 839.00 | 0.1M |
| 2025-09-09 | 865.00 | 869.00 | 851.00 | 851.00 | 0.0M |
| 2025-09-08 | 868.00 | 881.00 | 863.00 | 865.00 | 0.0M |
| 2025-09-05 | 884.00 | 884.00 | 865.00 | 865.00 | 0.0M |
| 2025-09-04 | 882.00 | 908.00 | 855.00 | 865.00 | 0.1M |
| 2025-09-03 | 886.00 | 919.00 | 876.00 | 886.00 | 0.0M |
| 2025-09-02 | 934.00 | 934.00 | 884.00 | 889.00 | 0.1M |
| 2025-09-01 | 990.00 | 990.00 | 925.00 | 926.00 | 0.1M |
| 2025-08-29 | 951.00 | 1,050.00 | 944.00 | 1,009.00 | 0.1M |
| 2025-08-28 | 1,031.00 | 1,049.00 | 951.00 | 964.00 | 0.0M |
| 2025-08-27 | 1,098.00 | 1,098.00 | 1,031.00 | 1,040.00 | 0.1M |
| 2025-08-26 | 927.00 | 1,091.00 | 927.00 | 1,091.00 | 0.3M |
| 2025-08-25 | 999.00 | 1,010.00 | 940.00 | 941.00 | 0.1M |
| 2025-08-22 | 890.00 | 1,046.00 | 848.00 | 1,000.00 | 0.8M |
| 2025-08-21 | 922.00 | 922.00 | 877.00 | 896.00 | 0.0M |
| 2025-08-20 | 883.00 | 920.00 | 883.00 | 919.00 | 0.0M |
| 2025-08-19 | 872.00 | 891.00 | 869.00 | 883.00 | 0.0M |
| 2025-08-18 | 880.00 | 892.00 | 868.00 | 872.00 | 0.0M |
| 2025-08-15 | 890.00 | 890.00 | 835.00 | 867.00 | 0.0M |
| 2025-08-14 | 873.00 | 895.00 | 871.00 | 895.00 | 0.0M |
| 2025-08-13 | 900.00 | 909.00 | 870.00 | 877.00 | 0.0M |
| 2025-08-12 | 861.00 | 915.00 | 861.00 | 898.00 | 0.1M |
| 2025-08-08 | 801.00 | 808.00 | 794.00 | 794.00 | 0.0M |
| 2025-08-07 | 809.00 | 820.00 | 790.00 | 794.00 | 0.0M |
| 2025-08-06 | 803.00 | 819.00 | 803.00 | 811.00 | 0.0M |
| 2025-08-05 | 791.00 | 816.00 | 791.00 | 810.00 | 0.0M |
| 2025-08-04 | 793.00 | 820.00 | 793.00 | 802.00 | 0.0M |
| 2025-08-01 | 789.00 | 839.00 | 785.00 | 823.00 | 0.0M |
| 2025-07-31 | 788.00 | 796.00 | 785.00 | 796.00 | 0.0M |
| 2025-07-30 | 786.00 | 794.00 | 785.00 | 792.00 | 0.0M |
| 2025-07-29 | 785.00 | 795.00 | 785.00 | 794.00 | 0.0M |
| 2025-07-28 | 775.00 | 785.00 | 772.00 | 785.00 | 0.0M |
| 2025-07-25 | 773.00 | 777.00 | 773.00 | 775.00 | 0.0M |
| 2025-07-24 | 786.00 | 789.00 | 776.00 | 781.00 | 0.0M |
| 2025-07-23 | 779.00 | 789.00 | 778.00 | 788.00 | 0.0M |
| 2025-07-22 | 784.00 | 790.00 | 778.00 | 779.00 | 0.0M |
| 2025-07-18 | 787.00 | 788.00 | 784.00 | 784.00 | 0.0M |
| 2025-07-17 | 781.00 | 788.00 | 777.00 | 788.00 | 0.0M |
| 2025-07-16 | 782.00 | 784.00 | 771.00 | 781.00 | 0.0M |
| 2025-07-15 | 779.00 | 780.00 | 773.00 | 777.00 | 0.0M |
| 2025-07-14 | 786.00 | 788.00 | 770.00 | 777.00 | 0.0M |
| 2025-07-11 | 789.00 | 791.00 | 781.00 | 781.00 | 0.0M |
| 2025-07-10 | 787.00 | 792.00 | 777.00 | 789.00 | 0.0M |
| 2025-07-09 | 777.00 | 789.00 | 777.00 | 787.00 | 0.0M |
| 2025-07-08 | 779.00 | 784.00 | 766.00 | 776.00 | 0.0M |
| 2025-07-07 | 771.00 | 797.00 | 771.00 | 789.00 | 0.0M |
| 2025-07-04 | 770.00 | 777.00 | 763.00 | 763.00 | 0.0M |
| 2025-07-03 | 770.00 | 770.00 | 761.00 | 761.00 | 0.0M |
| 2025-07-02 | 767.00 | 770.00 | 762.00 | 770.00 | 0.0M |
| 2025-07-01 | 772.00 | 772.00 | 761.00 | 763.00 | 0.0M |
| 2025-06-30 | 770.00 | 774.00 | 758.00 | 768.00 | 0.0M |
| 2025-06-27 | 773.00 | 773.00 | 761.00 | 773.00 | 0.0M |
| 2025-06-26 | 767.00 | 774.00 | 764.00 | 771.00 | 0.0M |
| 2025-06-25 | 789.00 | 793.00 | 772.00 | 772.00 | 0.0M |
| 2025-06-24 | 769.00 | 796.00 | 769.00 | 790.00 | 0.0M |
| 2025-06-23 | 774.00 | 777.00 | 765.00 | 766.00 | 0.0M |
| 2025-06-20 | 771.00 | 775.00 | 762.00 | 773.00 | 0.0M |
| 2025-06-19 | 761.00 | 772.00 | 760.00 | 770.00 | 0.0M |
| 2025-06-18 | 766.00 | 774.00 | 761.00 | 761.00 | 0.0M |
| 2025-06-17 | 766.00 | 766.00 | 757.00 | 766.00 | 0.0M |
| 2025-06-16 | 764.00 | 770.00 | 756.00 | 763.00 | 0.0M |
| 2025-06-13 | 758.00 | 764.00 | 751.00 | 764.00 | 0.0M |
| 2025-06-12 | 762.00 | 762.00 | 750.00 | 758.00 | 0.0M |
| 2025-06-11 | 759.00 | 770.00 | 756.00 | 766.00 | 0.0M |
| 2025-06-10 | 730.00 | 770.00 | 727.00 | 759.00 | 0.0M |
| 2025-06-09 | 735.00 | 737.00 | 727.00 | 734.00 | 0.0M |
| 2025-06-06 | 719.00 | 737.00 | 715.00 | 735.00 | 0.0M |
| 2025-06-05 | 710.00 | 736.00 | 710.00 | 726.00 | 0.0M |
| 2025-06-04 | 705.00 | 725.00 | 703.00 | 725.00 | 0.0M |
| 2025-06-03 | 705.00 | 710.00 | 698.00 | 707.00 | 0.0M |
| 2025-06-02 | 691.00 | 715.00 | 691.00 | 701.00 | 0.0M |
| 2025-05-30 | 685.00 | 691.00 | 681.00 | 691.00 | 0.0M |
| 2025-05-29 | 678.00 | 688.00 | 678.00 | 685.00 | 0.0M |
| 2025-05-28 | 676.00 | 692.00 | 676.00 | 682.00 | 0.0M |
| 2025-05-27 | 674.00 | 682.00 | 674.00 | 682.00 | 0.0M |
| 2025-05-26 | 680.00 | 688.00 | 676.00 | 676.00 | 0.0M |
| 2025-05-23 | 697.00 | 697.00 | 675.00 | 680.00 | 0.0M |
| 2025-05-22 | 674.00 | 697.00 | 673.00 | 697.00 | 0.0M |
| 2025-05-21 | 678.00 | 685.00 | 674.00 | 683.00 | 0.0M |
| 2025-05-20 | 690.00 | 693.00 | 673.00 | 675.00 | 0.0M |
| 2025-05-19 | 681.00 | 700.00 | 671.00 | 690.00 | 0.0M |
| 2025-05-16 | 625.00 | 704.00 | 625.00 | 683.00 | 0.1M |
| 2025-05-15 | 596.00 | 627.00 | 596.00 | 615.00 | 0.0M |
| 2025-05-14 | 597.00 | 606.00 | 597.00 | 606.00 | 0.0M |
| 2025-05-13 | 597.00 | 608.00 | 597.00 | 597.00 | 0.0M |
| 2025-05-12 | 599.00 | 599.00 | 595.00 | 595.00 | 0.0M |
| 2025-05-09 | 610.00 | 610.00 | 609.00 | 609.00 | 0.0M |
| 2025-05-07 | 593.00 | 610.00 | 592.00 | 610.00 | 0.0M |
| 2025-05-02 | 600.00 | 600.00 | 593.00 | 593.00 | 0.0M |
| 2025-05-01 | 597.00 | 599.00 | 590.00 | 590.00 | 0.0M |
| 2025-04-30 | 594.00 | 602.00 | 593.00 | 599.00 | 0.0M |
| 2025-04-28 | 593.00 | 593.00 | 591.00 | 592.00 | 0.0M |
| 2025-04-25 | 597.00 | 598.00 | 593.00 | 593.00 | 0.0M |
| 2025-04-24 | 595.00 | 595.00 | 593.00 | 593.00 | 0.0M |
| 2025-04-23 | 600.00 | 600.00 | 595.00 | 595.00 | 0.0M |
| 2025-04-22 | 595.00 | 595.00 | 592.00 | 592.00 | 0.0M |
| 2025-04-21 | 604.00 | 604.00 | 595.00 | 595.00 | 0.0M |
| 2025-04-18 | 600.00 | 600.00 | 596.00 | 600.00 | 0.0M |
| 2025-04-17 | 598.00 | 605.00 | 594.00 | 597.00 | 0.0M |
| 2025-04-16 | 617.00 | 617.00 | 592.00 | 596.00 | 0.0M |
| 2025-04-15 | 600.00 | 625.00 | 600.00 | 617.00 | 0.0M |
| 2025-04-14 | 577.00 | 585.00 | 577.00 | 580.00 | 0.0M |
| 2025-04-11 | 579.00 | 579.00 | 571.00 | 578.00 | 0.0M |
| 2025-04-10 | 583.00 | 592.00 | 580.00 | 580.00 | 0.0M |
| 2025-04-09 | 580.00 | 580.00 | 571.00 | 573.00 | 0.0M |
| 2025-04-08 | 575.00 | 589.00 | 575.00 | 585.00 | 0.0M |
| 2025-04-07 | 590.00 | 599.00 | 565.00 | 570.00 | 0.0M |
| 2025-04-04 | 615.00 | 615.00 | 595.00 | 613.00 | 0.0M |
| 2025-04-03 | 605.00 | 620.00 | 580.00 | 620.00 | 0.0M |
| 2025-04-01 | 623.00 | 627.00 | 616.00 | 622.00 | 0.0M |
| 2025-03-31 | 616.00 | 625.00 | 616.00 | 620.00 | 0.0M |
| 2025-03-28 | 616.00 | 627.00 | 616.00 | 625.00 | 0.0M |
| 2025-03-27 | 629.00 | 631.00 | 614.00 | 614.00 | 0.0M |
| 2025-03-26 | 617.00 | 630.00 | 595.00 | 630.00 | 0.1M |
| 2025-03-25 | 670.00 | 677.00 | 660.00 | 666.00 | 0.0M |
| 2025-03-24 | 670.00 | 677.00 | 662.00 | 672.00 | 0.0M |
| 2025-03-21 | 670.00 | 677.00 | 660.00 | 660.00 | 0.0M |
| 2025-03-19 | 670.00 | 680.00 | 659.00 | 670.00 | 0.0M |
| 2025-03-18 | 657.00 | 673.00 | 657.00 | 666.00 | 0.0M |
| 2025-03-17 | 642.00 | 664.00 | 641.00 | 658.00 | 0.0M |
| 2025-03-14 | 635.00 | 650.00 | 635.00 | 636.00 | 0.0M |
| 2025-03-13 | 637.00 | 644.00 | 634.00 | 634.00 | 0.0M |
| 2025-03-12 | 624.00 | 650.00 | 624.00 | 639.00 | 0.0M |
| 2025-03-11 | 634.00 | 635.00 | 620.00 | 622.00 | 0.0M |
| 2025-03-10 | 617.00 | 644.00 | 617.00 | 634.00 | 0.0M |
| 2025-03-07 | 617.00 | 623.00 | 607.00 | 619.00 | 0.0M |
| 2025-03-06 | 612.00 | 622.00 | 612.00 | 617.00 | 0.0M |
| 2025-03-05 | 618.00 | 621.00 | 603.00 | 611.00 | 0.0M |
| 2025-03-04 | 611.00 | 623.00 | 610.00 | 623.00 | 0.0M |
| 2025-03-03 | 603.00 | 627.00 | 603.00 | 615.00 | 0.0M |
| 2025-02-28 | 604.00 | 604.00 | 599.00 | 603.00 | 0.0M |
| 2025-02-27 | 620.00 | 620.00 | 611.00 | 614.00 | 0.0M |
| 2025-02-26 | 607.00 | 629.00 | 600.00 | 626.00 | 0.0M |
| 2025-02-25 | 616.00 | 616.00 | 600.00 | 607.00 | 0.0M |
| 2025-02-21 | 605.00 | 630.00 | 605.00 | 625.00 | 0.0M |
| 2025-02-20 | 610.00 | 620.00 | 590.00 | 615.00 | 0.0M |
| 2025-02-19 | 610.00 | 615.00 | 600.00 | 610.00 | 0.0M |
| 2025-02-18 | 606.00 | 612.00 | 595.00 | 609.00 | 0.0M |
| 2025-02-17 | 600.00 | 617.00 | 600.00 | 612.00 | 0.0M |
| 2025-02-14 | 564.00 | 625.00 | 564.00 | 600.00 | 0.0M |
| 2025-02-13 | 557.00 | 572.00 | 555.00 | 561.00 | 0.0M |
| 2025-02-12 | 568.00 | 569.00 | 555.00 | 558.00 | 0.0M |
| 2025-02-10 | 560.00 | 570.00 | 560.00 | 561.00 | 0.0M |
| 2025-02-07 | 551.00 | 570.00 | 549.00 | 570.00 | 0.0M |
| 2025-02-06 | 555.00 | 559.00 | 549.00 | 557.00 | 0.0M |
| 2025-02-05 | 549.00 | 556.00 | 549.00 | 556.00 | 0.0M |
| 2025-02-04 | 555.00 | 559.00 | 549.00 | 549.00 | 0.0M |
| 2025-02-03 | 554.00 | 559.00 | 552.00 | 553.00 | 0.0M |
| 2025-01-31 | 559.00 | 560.00 | 555.00 | 560.00 | 0.0M |
| 2025-01-30 | 560.00 | 569.00 | 560.00 | 569.00 | 0.0M |
| 2025-01-29 | 556.00 | 574.00 | 555.00 | 562.00 | 0.0M |
| 2025-01-28 | 548.00 | 554.00 | 547.00 | 550.00 | 0.0M |
| 2025-01-27 | 555.00 | 560.00 | 542.00 | 546.00 | 0.0M |
| 2025-01-24 | 565.00 | 565.00 | 553.00 | 554.00 | 0.0M |
| 2025-01-23 | 555.00 | 565.00 | 555.00 | 565.00 | 0.0M |
| 2025-01-22 | 555.00 | 570.00 | 547.00 | 555.00 | 0.0M |
| 2025-01-21 | 544.00 | 549.00 | 544.00 | 549.00 | 0.0M |
| 2025-01-20 | 542.00 | 562.00 | 542.00 | 546.00 | 0.0M |
| 2025-01-17 | 543.00 | 570.00 | 540.00 | 545.00 | 0.0M |
| 2025-01-16 | 548.00 | 560.00 | 542.00 | 542.00 | 0.0M |
| 2025-01-15 | 545.00 | 568.00 | 544.00 | 552.00 | 0.0M |
| 2025-01-14 | 539.00 | 547.00 | 538.00 | 538.00 | 0.0M |
| 2025-01-10 | 541.00 | 541.00 | 536.00 | 536.00 | 0.0M |
| 2025-01-09 | 542.00 | 543.00 | 536.00 | 537.00 | 0.0M |
| 2025-01-08 | 536.00 | 541.00 | 534.00 | 540.00 | 0.0M |
| 2025-01-07 | 536.00 | 545.00 | 536.00 | 540.00 | 0.0M |
| 2025-01-06 | 531.00 | 545.00 | 531.00 | 540.00 | 0.0M |