935.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 935.00 | 935.00 | 923.00 | 935.00 | 0.0M |
| 2025-09-29 | 927.00 | 935.00 | 912.00 | 935.00 | 0.0M |
| 2025-09-26 | 928.00 | 935.00 | 925.00 | 928.00 | 0.0M |
| 2025-09-25 | 898.00 | 925.00 | 898.00 | 924.00 | 0.0M |
| 2025-09-24 | 886.00 | 897.00 | 886.00 | 897.00 | 0.0M |
| 2025-09-22 | 874.00 | 890.00 | 873.00 | 890.00 | 0.0M |
| 2025-09-19 | 872.00 | 879.00 | 869.00 | 875.00 | 0.0M |
| 2025-09-18 | 875.00 | 880.00 | 871.00 | 871.00 | 0.0M |
| 2025-09-17 | 868.00 | 875.00 | 865.00 | 870.00 | 0.0M |
| 2025-09-16 | 861.00 | 872.00 | 861.00 | 868.00 | 0.0M |
| 2025-09-12 | 871.00 | 877.00 | 862.00 | 863.00 | 0.0M |
| 2025-09-11 | 884.00 | 889.00 | 882.00 | 886.00 | 0.0M |
| 2025-09-10 | 880.00 | 882.00 | 878.00 | 878.00 | 0.0M |
| 2025-09-09 | 879.00 | 882.00 | 878.00 | 880.00 | 0.0M |
| 2025-09-08 | 878.00 | 880.00 | 875.00 | 880.00 | 0.0M |
| 2025-09-05 | 871.00 | 880.00 | 871.00 | 878.00 | 0.0M |
| 2025-09-04 | 869.00 | 880.00 | 869.00 | 872.00 | 0.0M |
| 2025-09-03 | 872.00 | 875.00 | 868.00 | 872.00 | 0.0M |
| 2025-09-02 | 876.00 | 877.00 | 866.00 | 873.00 | 0.0M |
| 2025-09-01 | 876.00 | 878.00 | 868.00 | 873.00 | 0.0M |
| 2025-08-29 | 868.00 | 876.00 | 868.00 | 876.00 | 0.0M |
| 2025-08-28 | 874.00 | 874.00 | 865.00 | 868.00 | 0.0M |
| 2025-08-27 | 874.00 | 875.00 | 872.00 | 873.00 | 0.0M |
| 2025-08-26 | 872.00 | 872.00 | 864.00 | 865.00 | 0.0M |
| 2025-08-25 | 871.00 | 872.00 | 859.00 | 867.00 | 0.0M |
| 2025-08-22 | 867.00 | 875.00 | 867.00 | 871.00 | 0.0M |
| 2025-08-21 | 872.00 | 874.00 | 864.00 | 869.00 | 0.0M |
| 2025-08-20 | 869.00 | 869.00 | 864.00 | 869.00 | 0.0M |
| 2025-08-19 | 865.00 | 870.00 | 865.00 | 869.00 | 0.0M |
| 2025-08-18 | 868.00 | 870.00 | 858.00 | 870.00 | 0.0M |
| 2025-08-15 | 858.00 | 866.00 | 858.00 | 866.00 | 0.0M |
| 2025-08-14 | 860.00 | 867.00 | 857.00 | 865.00 | 0.0M |
| 2025-08-13 | 860.00 | 866.00 | 855.00 | 858.00 | 0.0M |
| 2025-08-12 | 847.00 | 866.00 | 847.00 | 862.00 | 0.0M |
| 2025-08-08 | 839.00 | 849.00 | 837.00 | 845.00 | 0.0M |
| 2025-08-07 | 833.00 | 847.00 | 833.00 | 839.00 | 0.0M |
| 2025-08-06 | 827.00 | 831.00 | 825.00 | 829.00 | 0.0M |
| 2025-08-05 | 818.00 | 827.00 | 818.00 | 825.00 | 0.0M |
| 2025-08-04 | 823.00 | 823.00 | 816.00 | 816.00 | 0.0M |
| 2025-08-01 | 815.00 | 823.00 | 815.00 | 823.00 | 0.0M |
| 2025-07-31 | 824.00 | 824.00 | 815.00 | 815.00 | 0.0M |
| 2025-07-30 | 833.00 | 833.00 | 818.00 | 822.00 | 0.0M |
| 2025-07-29 | 815.00 | 858.00 | 815.00 | 833.00 | 0.0M |
| 2025-07-28 | 812.00 | 818.00 | 812.00 | 815.00 | 0.0M |
| 2025-07-25 | 808.00 | 812.00 | 808.00 | 809.00 | 0.0M |
| 2025-07-24 | 809.00 | 813.00 | 808.00 | 808.00 | 0.0M |
| 2025-07-23 | 809.00 | 814.00 | 808.00 | 809.00 | 0.0M |
| 2025-07-22 | 808.00 | 809.00 | 808.00 | 808.00 | 0.0M |
| 2025-07-18 | 809.00 | 809.00 | 807.00 | 808.00 | 0.0M |
| 2025-07-17 | 808.00 | 809.00 | 807.00 | 807.00 | 0.0M |
| 2025-07-16 | 807.00 | 810.00 | 806.00 | 807.00 | 0.0M |
| 2025-07-15 | 812.00 | 812.00 | 807.00 | 807.00 | 0.0M |
| 2025-07-14 | 812.00 | 817.00 | 811.00 | 811.00 | 0.0M |
| 2025-07-11 | 813.00 | 815.00 | 807.00 | 812.00 | 0.0M |
| 2025-07-10 | 807.00 | 812.00 | 807.00 | 812.00 | 0.0M |
| 2025-07-09 | 806.00 | 811.00 | 806.00 | 808.00 | 0.0M |
| 2025-07-08 | 810.00 | 818.00 | 808.00 | 808.00 | 0.0M |
| 2025-07-07 | 817.00 | 820.00 | 811.00 | 811.00 | 0.0M |
| 2025-07-04 | 810.00 | 816.00 | 810.00 | 816.00 | 0.0M |
| 2025-07-03 | 815.00 | 815.00 | 808.00 | 812.00 | 0.0M |
| 2025-07-02 | 813.00 | 814.00 | 807.00 | 814.00 | 0.0M |
| 2025-07-01 | 814.00 | 814.00 | 806.00 | 814.00 | 0.0M |
| 2025-06-30 | 814.00 | 814.00 | 807.00 | 814.00 | 0.0M |
| 2025-06-27 | 814.00 | 815.00 | 803.00 | 813.00 | 0.0M |
| 2025-06-26 | 812.00 | 815.00 | 810.00 | 810.00 | 0.0M |
| 2025-06-25 | 803.00 | 810.00 | 803.00 | 810.00 | 0.0M |
| 2025-06-24 | 802.00 | 803.00 | 802.00 | 803.00 | 0.0M |
| 2025-06-23 | 803.00 | 804.00 | 802.00 | 804.00 | 0.0M |
| 2025-06-20 | 805.00 | 805.00 | 804.00 | 804.00 | 0.0M |
| 2025-06-19 | 811.00 | 811.00 | 805.00 | 805.00 | 0.0M |
| 2025-06-18 | 814.00 | 814.00 | 805.00 | 805.00 | 0.0M |
| 2025-06-17 | 823.00 | 823.00 | 813.00 | 815.00 | 0.0M |
| 2025-06-16 | 828.00 | 828.00 | 815.00 | 823.00 | 0.0M |
| 2025-06-13 | 803.00 | 815.00 | 803.00 | 806.00 | 0.0M |
| 2025-06-12 | 815.00 | 815.00 | 808.00 | 811.00 | 0.0M |
| 2025-06-11 | 809.00 | 817.00 | 809.00 | 813.00 | 0.0M |
| 2025-06-10 | 802.00 | 809.00 | 801.00 | 809.00 | 0.0M |
| 2025-06-09 | 802.00 | 802.00 | 800.00 | 802.00 | 0.0M |
| 2025-06-06 | 805.00 | 812.00 | 803.00 | 803.00 | 0.0M |
| 2025-06-05 | 810.00 | 813.00 | 805.00 | 813.00 | 0.0M |
| 2025-06-04 | 813.00 | 839.00 | 804.00 | 805.00 | 0.0M |
| 2025-06-03 | 798.00 | 809.00 | 798.00 | 809.00 | 0.0M |
| 2025-06-02 | 797.00 | 803.00 | 794.00 | 802.00 | 0.0M |
| 2025-05-30 | 794.00 | 797.00 | 793.00 | 796.00 | 0.0M |
| 2025-05-29 | 789.00 | 795.00 | 783.00 | 795.00 | 0.0M |
| 2025-05-28 | 785.00 | 788.00 | 782.00 | 788.00 | 0.0M |
| 2025-05-27 | 784.00 | 787.00 | 784.00 | 785.00 | 0.0M |
| 2025-05-26 | 781.00 | 784.00 | 781.00 | 784.00 | 0.0M |
| 2025-05-23 | 778.00 | 779.00 | 778.00 | 779.00 | 0.0M |
| 2025-05-22 | 777.00 | 784.00 | 775.00 | 778.00 | 0.0M |
| 2025-05-21 | 779.00 | 783.00 | 778.00 | 778.00 | 0.0M |
| 2025-05-20 | 778.00 | 787.00 | 778.00 | 779.00 | 0.0M |
| 2025-05-19 | 781.00 | 785.00 | 777.00 | 779.00 | 0.0M |
| 2025-05-16 | 772.00 | 781.00 | 772.00 | 780.00 | 0.0M |
| 2025-05-15 | 771.00 | 781.00 | 771.00 | 779.00 | 0.0M |
| 2025-05-14 | 771.00 | 777.00 | 770.00 | 771.00 | 0.0M |
| 2025-05-13 | 774.00 | 778.00 | 770.00 | 770.00 | 0.0M |
| 2025-05-12 | 780.00 | 780.00 | 771.00 | 777.00 | 0.0M |
| 2025-05-09 | 768.00 | 782.00 | 768.00 | 780.00 | 0.0M |
| 2025-05-08 | 765.00 | 770.00 | 762.00 | 770.00 | 0.0M |
| 2025-05-07 | 770.00 | 770.00 | 765.00 | 765.00 | 0.0M |
| 2025-05-02 | 766.00 | 770.00 | 760.00 | 760.00 | 0.0M |
| 2025-05-01 | 768.00 | 768.00 | 762.00 | 762.00 | 0.0M |
| 2025-04-30 | 770.00 | 770.00 | 756.00 | 767.00 | 0.0M |
| 2025-04-28 | 759.00 | 763.00 | 750.00 | 756.00 | 0.0M |
| 2025-04-25 | 749.00 | 756.00 | 749.00 | 754.00 | 0.0M |
| 2025-04-24 | 748.00 | 750.00 | 747.00 | 749.00 | 0.0M |
| 2025-04-23 | 761.00 | 761.00 | 740.00 | 747.00 | 0.0M |
| 2025-04-22 | 750.00 | 761.00 | 750.00 | 755.00 | 0.0M |
| 2025-04-21 | 744.00 | 774.00 | 744.00 | 755.00 | 0.0M |
| 2025-04-18 | 755.00 | 755.00 | 735.00 | 753.00 | 0.0M |
| 2025-04-17 | 739.00 | 743.00 | 731.00 | 742.00 | 0.0M |
| 2025-04-16 | 729.00 | 741.00 | 729.00 | 731.00 | 0.0M |
| 2025-04-15 | 745.00 | 755.00 | 723.00 | 728.00 | 0.0M |
| 2025-04-14 | 749.00 | 753.00 | 742.00 | 745.00 | 0.0M |
| 2025-04-11 | 725.00 | 739.00 | 717.00 | 738.00 | 0.0M |
| 2025-04-10 | 734.00 | 740.00 | 715.00 | 727.00 | 0.0M |
| 2025-04-09 | 715.00 | 728.00 | 699.00 | 711.00 | 0.0M |
| 2025-04-08 | 713.00 | 751.00 | 705.00 | 730.00 | 0.0M |
| 2025-04-07 | 711.00 | 715.00 | 699.00 | 700.00 | 0.0M |
| 2025-04-04 | 750.00 | 751.00 | 733.00 | 736.00 | 0.0M |
| 2025-04-03 | 760.00 | 767.00 | 755.00 | 761.00 | 0.0M |
| 2025-04-02 | 770.00 | 770.00 | 761.00 | 762.00 | 0.0M |
| 2025-04-01 | 786.00 | 787.00 | 778.00 | 778.00 | 0.0M |
| 2025-03-31 | 789.00 | 791.00 | 774.00 | 786.00 | 0.0M |
| 2025-03-28 | 818.00 | 818.00 | 791.00 | 791.00 | 0.0M |
| 2025-03-27 | 792.00 | 809.00 | 790.00 | 803.00 | 0.0M |
| 2025-03-26 | 797.00 | 797.00 | 767.00 | 792.00 | 0.0M |
| 2025-03-25 | 788.00 | 797.00 | 780.00 | 790.00 | 0.0M |
| 2025-03-24 | 795.00 | 795.00 | 780.00 | 788.00 | 0.0M |
| 2025-03-21 | 795.00 | 795.00 | 791.00 | 791.00 | 0.0M |
| 2025-03-19 | 790.00 | 800.00 | 790.00 | 795.00 | 0.0M |
| 2025-03-18 | 790.00 | 796.00 | 787.00 | 788.00 | 0.0M |
| 2025-03-17 | 799.00 | 800.00 | 787.00 | 787.00 | 0.0M |
| 2025-03-14 | 778.00 | 790.00 | 778.00 | 786.00 | 0.0M |
| 2025-03-13 | 776.00 | 784.00 | 776.00 | 780.00 | 0.0M |
| 2025-03-12 | 778.00 | 783.00 | 776.00 | 776.00 | 0.0M |
| 2025-03-11 | 778.00 | 785.00 | 774.00 | 777.00 | 0.0M |
| 2025-03-10 | 788.00 | 789.00 | 785.00 | 787.00 | 0.0M |
| 2025-03-07 | 782.00 | 793.00 | 777.00 | 788.00 | 0.0M |
| 2025-03-06 | 796.00 | 797.00 | 781.00 | 793.00 | 0.0M |
| 2025-03-05 | 772.00 | 789.00 | 772.00 | 788.00 | 0.0M |
| 2025-03-04 | 780.00 | 782.00 | 770.00 | 778.00 | 0.0M |
| 2025-03-03 | 764.00 | 784.00 | 764.00 | 783.00 | 0.0M |
| 2025-02-28 | 766.00 | 769.00 | 761.00 | 761.00 | 0.0M |
| 2025-02-27 | 764.00 | 777.00 | 763.00 | 767.00 | 0.0M |
| 2025-02-26 | 766.00 | 766.00 | 755.00 | 763.00 | 0.0M |
| 2025-02-25 | 770.00 | 774.00 | 763.00 | 766.00 | 0.0M |
| 2025-02-21 | 775.00 | 775.00 | 764.00 | 773.00 | 0.0M |
| 2025-02-20 | 772.00 | 781.00 | 770.00 | 775.00 | 0.0M |
| 2025-02-19 | 775.00 | 778.00 | 766.00 | 772.00 | 0.0M |
| 2025-02-18 | 778.00 | 779.00 | 771.00 | 775.00 | 0.0M |
| 2025-02-17 | 783.00 | 787.00 | 775.00 | 778.00 | 0.0M |
| 2025-02-14 | 793.00 | 793.00 | 781.00 | 783.00 | 0.0M |
| 2025-02-13 | 795.00 | 799.00 | 771.00 | 787.00 | 0.1M |
| 2025-02-12 | 802.00 | 802.00 | 795.00 | 795.00 | 0.0M |
| 2025-02-10 | 796.00 | 802.00 | 793.00 | 802.00 | 0.0M |
| 2025-02-07 | 800.00 | 803.00 | 792.00 | 799.00 | 0.0M |
| 2025-02-06 | 795.00 | 808.00 | 795.00 | 800.00 | 0.0M |
| 2025-02-05 | 822.00 | 823.00 | 795.00 | 795.00 | 0.1M |
| 2025-02-04 | 824.00 | 850.00 | 803.00 | 822.00 | 0.1M |
| 2025-02-03 | 850.00 | 855.00 | 812.00 | 812.00 | 0.1M |
| 2025-01-31 | 876.00 | 878.00 | 851.00 | 863.00 | 0.1M |
| 2025-01-30 | 902.00 | 916.00 | 874.00 | 891.00 | 0.2M |
| 2025-01-29 | 1,083.00 | 1,094.00 | 1,020.00 | 1,032.00 | 0.1M |
| 2025-01-28 | 1,075.00 | 1,116.00 | 1,068.00 | 1,094.00 | 0.1M |
| 2025-01-27 | 1,074.00 | 1,086.00 | 1,070.00 | 1,075.00 | 0.1M |
| 2025-01-24 | 1,053.00 | 1,083.00 | 1,048.00 | 1,071.00 | 0.0M |
| 2025-01-23 | 1,037.00 | 1,068.00 | 1,036.00 | 1,053.00 | 0.0M |
| 2025-01-22 | 1,030.00 | 1,050.00 | 1,029.00 | 1,038.00 | 0.0M |
| 2025-01-21 | 1,035.00 | 1,038.00 | 1,023.00 | 1,029.00 | 0.0M |
| 2025-01-20 | 1,012.00 | 1,031.00 | 1,012.00 | 1,022.00 | 0.0M |
| 2025-01-17 | 1,009.00 | 1,024.00 | 1,009.00 | 1,011.00 | 0.0M |
| 2025-01-16 | 1,046.00 | 1,046.00 | 1,004.00 | 1,018.00 | 0.0M |
| 2025-01-15 | 1,035.00 | 1,058.00 | 977.00 | 1,023.00 | 0.1M |
| 2025-01-14 | 1,062.00 | 1,062.00 | 1,010.00 | 1,023.00 | 0.1M |
| 2025-01-10 | 1,095.00 | 1,095.00 | 1,051.00 | 1,062.00 | 0.1M |
| 2025-01-09 | 1,132.00 | 1,132.00 | 1,100.00 | 1,106.00 | 0.0M |
| 2025-01-08 | 1,127.00 | 1,144.00 | 1,120.00 | 1,125.00 | 0.1M |
| 2025-01-07 | 1,109.00 | 1,127.00 | 1,093.00 | 1,127.00 | 0.1M |
| 2025-01-06 | 1,064.00 | 1,110.00 | 1,064.00 | 1,082.00 | 0.1M |