704.00
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 | 729.00 | 729.00 | 612.00 | 704.00 | 0.0M |
| 2025-09-25 | 749.00 | 749.00 | 620.00 | 679.00 | 0.0M |
| 2025-09-24 | 790.00 | 790.00 | 657.00 | 680.00 | 0.0M |
| 2025-09-23 | 790.00 | 790.00 | 769.00 | 769.00 | 0.0M |
| 2025-09-22 | 878.00 | 878.00 | 693.00 | 693.00 | 0.0M |
| 2025-09-19 | 888.00 | 888.00 | 686.00 | 812.00 | 0.0M |
| 2025-09-18 | 896.00 | 896.00 | 683.00 | 780.00 | 0.2M |
| 2025-09-17 | 835.00 | 835.00 | 656.00 | 780.00 | 0.1M |
| 2025-09-16 | 838.00 | 838.00 | 645.00 | 759.00 | 0.2M |
| 2025-09-15 | 739.00 | 739.00 | 739.00 | 739.00 | 0.0M |
| 2025-09-12 | 739.00 | 739.00 | 615.00 | 701.00 | 0.1M |
| 2025-09-11 | 739.00 | 739.00 | 617.00 | 715.00 | 0.1M |
| 2025-09-10 | 739.00 | 739.00 | 600.00 | 700.00 | 0.1M |
| 2025-09-09 | 695.00 | 695.00 | 582.00 | 650.00 | 0.1M |
| 2025-09-08 | 700.00 | 700.00 | 591.00 | 606.00 | 0.0M |
| 2025-09-05 | 700.00 | 700.00 | 607.00 | 690.00 | 0.2M |
| 2025-09-04 | 708.00 | 708.00 | 600.00 | 705.00 | 0.1M |
| 2025-09-03 | 640.00 | 640.00 | 561.00 | 639.00 | 0.2M |
| 2025-09-02 | 695.00 | 695.00 | 556.00 | 558.00 | 0.0M |
| 2025-09-01 | 700.00 | 700.00 | 553.00 | 620.00 | 0.0M |
| 2025-08-29 | 679.00 | 679.00 | 556.00 | 615.00 | 0.0M |
| 2025-08-28 | 610.00 | 667.00 | 600.00 | 610.00 | 0.0M |
| 2025-08-27 | 689.00 | 689.00 | 561.00 | 610.00 | 0.0M |
| 2025-08-26 | 550.00 | 699.00 | 550.00 | 600.00 | 0.0M |
| 2025-08-25 | 680.00 | 680.00 | 550.00 | 644.00 | 0.0M |
| 2025-08-22 | 699.00 | 699.00 | 543.00 | 599.00 | 0.0M |
| 2025-08-21 | 729.00 | 729.00 | 560.00 | 638.00 | 0.0M |
| 2025-08-20 | 668.00 | 668.00 | 550.00 | 649.00 | 0.0M |
| 2025-08-19 | 551.00 | 646.00 | 550.00 | 589.00 | 0.0M |
| 2025-08-18 | 744.00 | 744.00 | 646.00 | 646.00 | 0.0M |
| 2025-08-14 | 700.00 | 700.00 | 531.00 | 648.00 | 0.0M |
| 2025-08-13 | 624.00 | 624.00 | 624.00 | 624.00 | 0.0M |
| 2025-08-12 | 723.00 | 723.00 | 542.00 | 543.00 | 0.0M |
| 2025-08-11 | 644.00 | 644.00 | 511.00 | 633.00 | 0.0M |
| 2025-08-08 | 633.00 | 633.00 | 550.00 | 561.00 | 0.0M |
| 2025-08-07 | 647.00 | 647.00 | 551.00 | 551.00 | 0.0M |
| 2025-08-06 | 565.00 | 565.00 | 550.00 | 564.00 | 0.0M |
| 2025-08-05 | 530.00 | 566.00 | 505.00 | 518.00 | 0.0M |
| 2025-08-04 | 630.00 | 630.00 | 521.00 | 550.00 | 0.0M |
| 2025-08-01 | 600.00 | 600.00 | 530.00 | 550.00 | 0.0M |
| 2025-07-31 | 610.00 | 610.00 | 505.00 | 555.00 | 0.0M |
| 2025-07-30 | 609.00 | 688.00 | 534.00 | 534.00 | 0.0M |
| 2025-07-29 | 596.00 | 600.00 | 550.00 | 600.00 | 0.0M |
| 2025-07-28 | 592.00 | 595.00 | 551.00 | 551.00 | 0.0M |
| 2025-07-25 | 589.00 | 591.00 | 561.00 | 591.00 | 0.0M |
| 2025-07-24 | 687.00 | 687.00 | 517.00 | 575.00 | 0.0M |
| 2025-07-23 | 540.00 | 598.00 | 540.00 | 598.00 | 0.0M |
| 2025-07-22 | 600.00 | 612.00 | 500.00 | 520.00 | 0.0M |
| 2025-07-21 | 530.00 | 590.00 | 458.00 | 585.00 | 0.0M |
| 2025-07-18 | 520.00 | 530.00 | 520.00 | 530.00 | 0.0M |
| 2025-07-17 | 507.00 | 550.00 | 500.00 | 510.00 | 0.0M |
| 2025-07-16 | 514.00 | 514.00 | 507.00 | 507.00 | 0.0M |
| 2025-07-15 | 519.00 | 519.00 | 438.00 | 513.00 | 0.0M |
| 2025-07-14 | 512.00 | 512.00 | 504.00 | 505.00 | 0.0M |
| 2025-07-11 | 515.00 | 515.00 | 441.00 | 513.00 | 0.0M |
| 2025-07-10 | 520.00 | 520.00 | 509.00 | 509.00 | 0.0M |
| 2025-07-09 | 503.00 | 503.00 | 503.00 | 503.00 | 0.0M |
| 2025-07-08 | 518.00 | 518.00 | 466.00 | 504.00 | 0.0M |
| 2025-07-07 | 548.00 | 548.00 | 541.00 | 541.00 | 0.0M |
| 2025-07-04 | 550.00 | 550.00 | 469.00 | 545.00 | 0.0M |
| 2025-07-03 | 549.00 | 549.00 | 530.00 | 545.00 | 0.0M |
| 2025-07-02 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0M |
| 2025-07-01 | 706.00 | 706.00 | 523.00 | 629.00 | 0.0M |
| 2025-06-30 | 615.00 | 615.00 | 615.00 | 615.00 | 0.0M |
| 2025-06-27 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0M |
| 2025-06-26 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0M |
| 2025-06-25 | 745.00 | 745.00 | 551.00 | 740.00 | 0.0M |
| 2025-06-24 | 677.00 | 677.00 | 501.00 | 648.00 | 0.0M |
| 2025-06-23 | 510.00 | 626.00 | 510.00 | 589.00 | 0.0M |
| 2025-06-20 | 468.00 | 549.00 | 468.00 | 545.00 | 0.0M |
| 2025-06-19 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2025-06-18 | 520.00 | 520.00 | 509.00 | 509.00 | 0.0M |
| 2025-06-17 | 515.00 | 515.00 | 405.00 | 509.00 | 0.0M |
| 2025-06-16 | 600.00 | 600.00 | 448.00 | 449.00 | 0.0M |
| 2025-06-13 | 706.00 | 706.00 | 525.00 | 525.00 | 0.0M |
| 2025-06-12 | 615.00 | 828.00 | 615.00 | 615.00 | 0.0M |
| 2025-06-11 | 723.00 | 723.00 | 723.00 | 723.00 | 0.0M |
| 2025-06-10 | 553.00 | 746.00 | 553.00 | 630.00 | 0.0M |
| 2025-06-09 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0M |
| 2025-06-05 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0M |
| 2025-06-04 | 649.00 | 699.00 | 552.00 | 687.00 | 0.0M |
| 2025-06-02 | 650.00 | 650.00 | 649.00 | 649.00 | 0.0M |
| 2025-05-30 | 575.00 | 575.00 | 574.00 | 574.00 | 0.0M |
| 2025-05-29 | 650.00 | 650.00 | 500.00 | 500.00 | 0.0M |
| 2025-05-28 | 650.00 | 650.00 | 570.00 | 570.00 | 0.0M |
| 2025-05-27 | 692.00 | 692.00 | 515.00 | 600.00 | 0.0M |
| 2025-05-26 | 759.00 | 759.00 | 603.00 | 603.00 | 0.0M |
| 2025-05-23 | 709.00 | 709.00 | 709.00 | 709.00 | 0.0M |
| 2025-05-22 | 659.00 | 659.00 | 540.00 | 618.00 | 0.0M |
| 2025-05-21 | 680.00 | 680.00 | 627.00 | 627.00 | 0.0M |
| 2025-05-20 | 594.00 | 594.00 | 593.00 | 593.00 | 0.0M |
| 2025-05-19 | 680.00 | 680.00 | 537.00 | 599.00 | 0.0M |
| 2025-05-16 | 618.00 | 618.00 | 536.00 | 613.00 | 0.0M |
| 2025-05-15 | 765.00 | 765.00 | 570.00 | 625.00 | 0.0M |
| 2025-05-14 | 501.00 | 677.00 | 501.00 | 670.00 | 0.7M |
| 2025-05-13 | 604.00 | 604.00 | 455.00 | 589.00 | 0.0M |
| 2025-05-12 | 629.00 | 629.00 | 535.00 | 535.00 | 0.0M |
| 2025-05-09 | 505.00 | 674.00 | 505.00 | 629.00 | 0.0M |
| 2025-05-08 | 520.00 | 600.00 | 450.00 | 594.00 | 0.0M |
| 2025-05-07 | 549.00 | 549.00 | 493.00 | 529.00 | 0.0M |
| 2025-05-02 | 600.00 | 600.00 | 510.00 | 580.00 | 0.0M |
| 2025-04-30 | 619.00 | 619.00 | 485.00 | 600.00 | 0.0M |
| 2025-04-29 | 570.00 | 685.00 | 570.00 | 570.00 | 0.0M |
| 2025-04-28 | 726.00 | 726.00 | 539.00 | 670.00 | 0.0M |
| 2025-04-25 | 779.00 | 779.00 | 586.00 | 634.00 | 0.0M |
| 2025-04-24 | 689.00 | 689.00 | 689.00 | 689.00 | 0.0M |
| 2025-04-23 | 699.00 | 699.00 | 535.00 | 633.00 | 0.0M |
| 2025-04-22 | 718.00 | 718.00 | 533.00 | 628.00 | 0.0M |
| 2025-04-21 | 550.00 | 718.00 | 535.00 | 626.00 | 0.0M |
| 2025-04-18 | 630.00 | 630.00 | 629.00 | 629.00 | 0.0M |
| 2025-04-17 | 690.00 | 690.00 | 542.00 | 633.00 | 0.0M |
| 2025-04-16 | 699.00 | 699.00 | 540.00 | 637.00 | 0.0M |
| 2025-04-15 | 718.00 | 718.00 | 545.00 | 635.00 | 0.0M |
| 2025-04-14 | 673.00 | 673.00 | 510.00 | 639.00 | 0.0M |
| 2025-04-11 | 467.00 | 630.00 | 467.00 | 599.00 | 0.0M |
| 2025-04-10 | 580.00 | 580.00 | 433.00 | 549.00 | 0.0M |
| 2025-04-09 | 506.00 | 506.00 | 506.00 | 506.00 | 0.0M |
| 2025-04-08 | 441.00 | 589.00 | 441.00 | 441.00 | 0.0M |
| 2025-04-07 | 519.00 | 519.00 | 387.00 | 518.00 | 0.0M |
| 2025-04-04 | 614.00 | 614.00 | 455.00 | 455.00 | 0.0M |
| 2025-04-03 | 537.00 | 537.00 | 398.00 | 535.00 | 0.0M |
| 2025-04-02 | 564.00 | 564.00 | 420.00 | 468.00 | 0.0M |
| 2025-04-01 | 493.00 | 493.00 | 493.00 | 493.00 | 0.0M |
| 2025-03-31 | 580.00 | 580.00 | 434.00 | 579.00 | 0.0M |
| 2025-03-28 | 600.00 | 657.00 | 510.00 | 510.00 | 0.0M |
| 2025-03-27 | 664.00 | 664.00 | 493.00 | 600.00 | 0.0M |
| 2025-03-26 | 613.00 | 613.00 | 456.00 | 579.00 | 0.0M |
| 2025-03-25 | 555.00 | 555.00 | 490.00 | 534.00 | 0.0M |
| 2025-03-24 | 652.00 | 652.00 | 484.00 | 485.00 | 0.0M |
| 2025-03-21 | 671.00 | 671.00 | 498.00 | 569.00 | 0.0M |
| 2025-03-20 | 588.00 | 588.00 | 438.00 | 585.00 | 0.0M |
| 2025-03-19 | 668.00 | 668.00 | 512.00 | 513.00 | 0.0M |
| 2025-03-18 | 678.00 | 678.00 | 578.00 | 600.00 | 0.0M |
| 2025-03-17 | 679.00 | 679.00 | 557.00 | 679.00 | 0.0M |
| 2025-03-14 | 881.00 | 881.00 | 653.00 | 653.00 | 0.0M |
| 2025-03-13 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0M |
| 2025-03-12 | 727.00 | 727.00 | 539.00 | 669.00 | 0.0M |
| 2025-03-11 | 677.00 | 677.00 | 633.00 | 633.00 | 0.0M |
| 2025-03-10 | 698.00 | 698.00 | 536.00 | 590.00 | 0.0M |
| 2025-03-07 | 749.00 | 749.00 | 558.00 | 630.00 | 0.0M |
| 2025-03-06 | 661.00 | 661.00 | 656.00 | 656.00 | 0.0M |
| 2025-03-05 | 576.00 | 576.00 | 576.00 | 576.00 | 0.0M |
| 2025-03-04 | 677.00 | 677.00 | 502.00 | 502.00 | 0.0M |
| 2025-02-28 | 683.00 | 683.00 | 510.00 | 590.00 | 0.0M |
| 2025-02-27 | 719.00 | 722.00 | 535.00 | 599.00 | 0.0M |
| 2025-02-26 | 799.00 | 799.00 | 629.00 | 629.00 | 0.0M |
| 2025-02-25 | 742.00 | 744.00 | 551.00 | 740.00 | 0.0M |
| 2025-02-24 | 729.00 | 729.00 | 546.00 | 648.00 | 0.0M |
| 2025-02-21 | 644.00 | 738.00 | 548.00 | 642.00 | 0.0M |
| 2025-02-20 | 744.00 | 744.00 | 644.00 | 644.00 | 0.0M |
| 2025-02-19 | 858.00 | 858.00 | 638.00 | 649.00 | 0.0M |
| 2025-02-18 | 763.00 | 763.00 | 567.00 | 750.00 | 0.0M |
| 2025-02-17 | 764.00 | 764.00 | 567.00 | 665.00 | 0.0M |
| 2025-02-14 | 666.00 | 666.00 | 666.00 | 666.00 | 0.0M |
| 2025-02-13 | 800.00 | 800.00 | 596.00 | 783.00 | 0.0M |
| 2025-02-12 | 809.00 | 809.00 | 603.00 | 699.00 | 0.0M |
| 2025-02-11 | 795.00 | 795.00 | 620.00 | 709.00 | 0.0M |
| 2025-02-07 | 878.00 | 878.00 | 655.00 | 857.00 | 0.0M |
| 2025-02-06 | 881.00 | 881.00 | 658.00 | 770.00 | 0.0M |
| 2025-02-05 | 883.00 | 883.00 | 658.00 | 773.00 | 0.0M |
| 2025-02-04 | 910.00 | 989.00 | 774.00 | 774.00 | 0.0M |
| 2025-02-03 | 910.00 | 910.00 | 910.00 | 910.00 | 0.0M |
| 2025-01-31 | 825.00 | 825.00 | 618.00 | 810.00 | 0.0M |
| 2025-01-24 | 799.00 | 799.00 | 618.00 | 719.00 | 0.0M |
| 2025-01-23 | 600.00 | 799.00 | 595.00 | 727.00 | 0.0M |
| 2025-01-22 | 629.00 | 729.00 | 590.00 | 699.00 | 0.0M |
| 2025-01-21 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0M |
| 2025-01-20 | 845.00 | 845.00 | 637.00 | 794.00 | 0.0M |
| 2025-01-17 | 798.00 | 798.00 | 623.00 | 749.00 | 0.0M |
| 2025-01-16 | 759.00 | 759.00 | 606.00 | 720.00 | 0.0M |
| 2025-01-15 | 799.00 | 799.00 | 610.00 | 710.00 | 0.0M |
| 2025-01-14 | 798.00 | 799.00 | 610.00 | 709.00 | 0.0M |
| 2025-01-13 | 719.00 | 719.00 | 709.00 | 709.00 | 0.0M |
| 2025-01-10 | 814.00 | 814.00 | 610.00 | 710.00 | 0.0M |
| 2025-01-09 | 815.00 | 815.00 | 709.00 | 709.00 | 0.0M |
| 2025-01-08 | 730.00 | 730.00 | 651.00 | 710.00 | 0.0M |
| 2025-01-07 | 724.00 | 819.00 | 634.00 | 744.00 | 0.0M |
| 2025-01-06 | 798.00 | 798.00 | 724.00 | 724.00 | 0.0M |
| 2025-01-03 | 730.00 | 730.00 | 727.00 | 727.00 | 0.0M |
| 2025-01-02 | 850.00 | 850.00 | 665.00 | 750.00 | 0.0M |