740.00
最終更新: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 745.00 | 754.00 | 740.00 | 740.00 | 0.6M |
| 2025-10-01 | 741.00 | 751.00 | 738.00 | 741.00 | 0.5M |
| 2025-09-30 | 755.00 | 758.00 | 734.00 | 741.00 | 0.9M |
| 2025-09-26 | 765.00 | 768.00 | 730.00 | 749.00 | 1.5M |
| 2025-09-25 | 777.00 | 780.00 | 760.00 | 764.00 | 1.0M |
| 2025-09-24 | 778.00 | 786.00 | 766.00 | 772.00 | 1.1M |
| 2025-09-23 | 784.00 | 789.00 | 763.00 | 766.00 | 1.6M |
| 2025-09-22 | 766.00 | 783.00 | 753.00 | 781.00 | 2.7M |
| 2025-09-19 | 875.00 | 877.00 | 778.00 | 780.00 | 5.6M |
| 2025-09-18 | 809.00 | 880.00 | 808.00 | 864.00 | 5.0M |
| 2025-09-17 | 820.00 | 830.00 | 798.00 | 802.00 | 2.1M |
| 2025-09-16 | 793.00 | 819.00 | 787.00 | 819.00 | 1.9M |
| 2025-09-15 | 793.00 | 800.00 | 774.00 | 785.00 | 0.8M |
| 2025-09-12 | 785.00 | 802.00 | 778.00 | 793.00 | 1.3M |
| 2025-09-11 | 793.00 | 800.00 | 772.00 | 772.00 | 2.3M |
| 2025-09-10 | 808.00 | 823.00 | 791.00 | 791.00 | 2.2M |
| 2025-09-09 | 800.00 | 806.00 | 782.00 | 789.00 | 1.7M |
| 2025-09-08 | 827.00 | 827.00 | 799.00 | 799.00 | 1.5M |
| 2025-09-05 | 794.00 | 819.00 | 772.00 | 808.00 | 3.3M |
| 2025-09-04 | 768.00 | 803.00 | 766.00 | 784.00 | 2.5M |
| 2025-09-03 | 749.00 | 770.00 | 746.00 | 756.00 | 0.8M |
| 2025-09-02 | 762.00 | 767.00 | 746.00 | 749.00 | 0.9M |
| 2025-09-01 | 776.00 | 779.00 | 742.00 | 753.00 | 2.0M |
| 2025-08-29 | 783.00 | 795.00 | 779.00 | 781.00 | 1.1M |
| 2025-08-28 | 794.00 | 806.00 | 774.00 | 777.00 | 1.9M |
| 2025-08-27 | 814.00 | 814.00 | 791.00 | 792.00 | 1.3M |
| 2025-08-26 | 782.00 | 812.00 | 774.00 | 804.00 | 2.4M |
| 2025-08-25 | 798.00 | 802.00 | 778.00 | 778.00 | 1.6M |
| 2025-08-22 | 825.00 | 825.00 | 778.00 | 778.00 | 2.5M |
| 2025-08-21 | 780.00 | 825.00 | 780.00 | 817.00 | 3.8M |
| 2025-08-20 | 780.00 | 788.00 | 756.00 | 775.00 | 2.6M |
| 2025-08-19 | 804.00 | 810.00 | 774.00 | 780.00 | 3.8M |
| 2025-08-18 | 849.00 | 849.00 | 806.00 | 810.00 | 3.6M |
| 2025-08-15 | 806.00 | 847.00 | 806.00 | 836.00 | 4.5M |
| 2025-08-14 | 799.00 | 815.00 | 777.00 | 794.00 | 3.2M |
| 2025-08-13 | 777.00 | 798.00 | 761.00 | 783.00 | 5.9M |
| 2025-08-12 | 718.00 | 784.00 | 711.00 | 760.00 | 6.6M |
| 2025-08-11 | 685.00 | 717.00 | 674.00 | 715.00 | 2.8M |
| 2025-08-08 | 675.00 | 692.00 | 642.00 | 677.00 | 3.5M |
| 2025-08-07 | 671.00 | 703.00 | 663.00 | 669.00 | 2.7M |
| 2025-08-06 | 668.00 | 676.00 | 658.00 | 668.00 | 1.5M |
| 2025-08-05 | 657.00 | 703.00 | 646.00 | 670.00 | 3.3M |
| 2025-08-04 | 602.00 | 648.00 | 601.00 | 642.00 | 2.0M |
| 2025-08-01 | 568.00 | 609.00 | 562.00 | 608.00 | 1.2M |
| 2025-07-31 | 583.00 | 583.00 | 571.00 | 575.00 | 0.6M |
| 2025-07-30 | 589.00 | 592.00 | 578.00 | 580.00 | 0.5M |
| 2025-07-29 | 590.00 | 595.00 | 585.00 | 588.00 | 0.3M |
| 2025-07-28 | 598.00 | 599.00 | 591.00 | 592.00 | 0.2M |
| 2025-07-25 | 600.00 | 604.00 | 597.00 | 597.00 | 0.2M |
| 2025-07-24 | 609.00 | 610.00 | 600.00 | 604.00 | 0.2M |
| 2025-07-23 | 590.00 | 604.00 | 590.00 | 604.00 | 0.4M |
| 2025-07-22 | 602.00 | 611.00 | 583.00 | 583.00 | 0.7M |
| 2025-07-21 | 607.00 | 608.00 | 600.00 | 602.00 | 0.3M |
| 2025-07-18 | 610.00 | 619.00 | 604.00 | 605.00 | 0.8M |
| 2025-07-17 | 596.00 | 604.00 | 588.00 | 602.00 | 0.5M |
| 2025-07-16 | 586.00 | 599.00 | 586.00 | 589.00 | 0.4M |
| 2025-07-15 | 582.00 | 587.00 | 579.00 | 584.00 | 0.1M |
| 2025-07-14 | 597.00 | 597.00 | 578.00 | 578.00 | 0.2M |
| 2025-07-11 | 588.00 | 601.00 | 588.00 | 593.00 | 0.5M |
| 2025-07-10 | 584.00 | 593.00 | 581.00 | 588.00 | 0.3M |
| 2025-07-09 | 562.00 | 585.00 | 562.00 | 584.00 | 0.4M |
| 2025-07-08 | 574.00 | 574.00 | 560.00 | 562.00 | 0.4M |
| 2025-07-07 | 590.00 | 590.00 | 573.00 | 575.00 | 0.4M |
| 2025-07-04 | 596.00 | 596.00 | 584.00 | 586.00 | 0.3M |
| 2025-07-03 | 589.00 | 598.00 | 586.00 | 590.00 | 0.3M |
| 2025-07-02 | 586.00 | 591.00 | 584.00 | 585.00 | 0.3M |
| 2025-07-01 | 597.00 | 603.00 | 588.00 | 589.00 | 0.5M |
| 2025-06-30 | 608.00 | 608.00 | 592.00 | 596.00 | 0.4M |
| 2025-06-27 | 591.00 | 611.00 | 587.00 | 600.00 | 0.9M |
| 2025-06-26 | 588.00 | 596.00 | 585.00 | 586.00 | 0.4M |
| 2025-06-25 | 585.00 | 592.00 | 577.00 | 583.00 | 0.4M |
| 2025-06-24 | 566.00 | 582.00 | 566.00 | 581.00 | 0.4M |
| 2025-06-23 | 550.00 | 564.00 | 539.00 | 560.00 | 0.5M |
| 2025-06-20 | 566.00 | 571.00 | 553.00 | 564.00 | 0.3M |
| 2025-06-19 | 575.00 | 578.00 | 563.00 | 565.00 | 0.4M |
| 2025-06-18 | 580.00 | 589.00 | 576.00 | 579.00 | 0.4M |
| 2025-06-17 | 578.00 | 595.00 | 578.00 | 580.00 | 0.6M |
| 2025-06-16 | 568.00 | 575.00 | 558.00 | 573.00 | 0.4M |
| 2025-06-13 | 575.00 | 585.00 | 570.00 | 570.00 | 0.6M |
| 2025-06-12 | 581.00 | 581.00 | 570.00 | 575.00 | 0.3M |
| 2025-06-11 | 576.00 | 580.00 | 574.00 | 579.00 | 0.3M |
| 2025-06-10 | 567.00 | 576.00 | 567.00 | 576.00 | 0.3M |
| 2025-06-09 | 571.00 | 571.00 | 565.00 | 565.00 | 0.1M |
| 2025-06-06 | 562.00 | 569.00 | 557.00 | 568.00 | 0.2M |
| 2025-06-05 | 551.00 | 562.00 | 545.00 | 562.00 | 0.6M |
| 2025-06-04 | 554.00 | 555.00 | 547.00 | 550.00 | 0.5M |
| 2025-06-03 | 558.00 | 559.00 | 544.00 | 547.00 | 0.2M |
| 2025-06-02 | 574.00 | 574.00 | 544.00 | 547.00 | 0.6M |
| 2025-05-29 | 578.00 | 580.00 | 572.00 | 577.00 | 0.2M |
| 2025-05-28 | 582.00 | 590.00 | 569.00 | 573.00 | 0.4M |
| 2025-05-27 | 573.00 | 577.00 | 571.00 | 575.00 | 0.2M |
| 2025-05-26 | 582.00 | 584.00 | 572.00 | 572.00 | 0.4M |
| 2025-05-23 | 573.00 | 589.00 | 566.00 | 582.00 | 0.8M |
| 2025-05-22 | 572.00 | 581.00 | 563.00 | 570.00 | 0.5M |
| 2025-05-21 | 576.00 | 579.00 | 572.00 | 578.00 | 0.3M |
| 2025-05-20 | 570.00 | 575.00 | 565.00 | 571.00 | 0.4M |
| 2025-05-19 | 562.00 | 566.00 | 557.00 | 561.00 | 0.3M |
| 2025-05-16 | 566.00 | 570.00 | 561.00 | 565.00 | 0.3M |
| 2025-05-15 | 572.00 | 575.00 | 563.00 | 568.00 | 0.4M |
| 2025-05-14 | 570.00 | 575.00 | 566.00 | 567.00 | 0.4M |
| 2025-05-13 | 580.00 | 580.00 | 565.00 | 566.00 | 0.5M |
| 2025-05-12 | 541.00 | 570.00 | 538.00 | 565.00 | 0.9M |
| 2025-05-09 | 540.00 | 542.00 | 533.00 | 537.00 | 0.2M |
| 2025-05-08 | 527.00 | 538.00 | 527.00 | 538.00 | 0.3M |
| 2025-05-07 | 534.00 | 535.00 | 520.00 | 522.00 | 0.3M |
| 2025-05-06 | 528.00 | 533.00 | 524.00 | 532.00 | 0.3M |
| 2025-05-05 | 543.00 | 544.00 | 515.00 | 526.00 | 0.5M |
| 2025-05-02 | 550.00 | 550.00 | 536.00 | 543.00 | 0.5M |
| 2025-04-30 | 536.00 | 546.00 | 533.00 | 537.00 | 0.7M |
| 2025-04-29 | 526.00 | 538.00 | 524.00 | 532.00 | 0.9M |
| 2025-04-28 | 519.00 | 525.00 | 517.00 | 525.00 | 0.4M |
| 2025-04-25 | 500.00 | 520.00 | 500.00 | 513.00 | 1.3M |
| 2025-04-24 | 506.00 | 507.00 | 485.00 | 489.00 | 2.4M |
| 2025-04-23 | 515.00 | 530.00 | 515.00 | 520.00 | 0.6M |
| 2025-04-22 | 513.00 | 513.00 | 500.00 | 505.00 | 0.4M |
| 2025-04-21 | 520.00 | 521.00 | 511.00 | 512.00 | 0.4M |
| 2025-04-18 | 529.00 | 531.00 | 519.00 | 521.00 | 0.3M |
| 2025-04-17 | 520.00 | 528.00 | 510.00 | 526.00 | 0.5M |
| 2025-04-16 | 532.00 | 532.00 | 518.00 | 519.00 | 0.5M |
| 2025-04-15 | 530.00 | 539.00 | 522.00 | 534.00 | 0.9M |
| 2025-04-14 | 515.00 | 533.00 | 511.00 | 520.00 | 0.8M |
| 2025-04-11 | 468.50 | 502.00 | 452.00 | 501.00 | 0.9M |
| 2025-04-10 | 494.00 | 494.00 | 492.00 | 494.00 | 0.8M |
| 2025-04-09 | 458.00 | 481.00 | 449.50 | 449.50 | 0.9M |
| 2025-04-08 | 499.50 | 511.00 | 499.00 | 499.00 | 1.0M |
| 2025-04-07 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0M |
| 2025-04-02 | 600.00 | 617.00 | 593.00 | 615.00 | 0.3M |
| 2025-04-01 | 571.00 | 608.00 | 567.00 | 605.00 | 0.8M |
| 2025-03-31 | 589.00 | 593.00 | 559.00 | 565.00 | 1.3M |
| 2025-03-28 | 640.00 | 641.00 | 606.00 | 606.00 | 1.0M |
| 2025-03-27 | 661.00 | 661.00 | 645.00 | 645.00 | 0.5M |
| 2025-03-26 | 667.00 | 672.00 | 667.00 | 670.00 | 0.2M |
| 2025-03-25 | 668.00 | 673.00 | 661.00 | 667.00 | 0.4M |
| 2025-03-24 | 685.00 | 685.00 | 668.00 | 668.00 | 0.4M |
| 2025-03-21 | 677.00 | 677.00 | 671.00 | 675.00 | 0.0M |
| 2025-03-20 | 677.00 | 681.00 | 671.00 | 676.00 | 0.0M |
| 2025-03-19 | 666.00 | 675.00 | 662.00 | 675.00 | 0.4M |
| 2025-03-18 | 663.00 | 672.00 | 662.00 | 665.00 | 0.3M |
| 2025-03-17 | 654.00 | 663.00 | 650.00 | 660.00 | 0.4M |
| 2025-03-14 | 659.00 | 665.00 | 647.00 | 649.00 | 0.3M |
| 2025-03-13 | 675.00 | 680.00 | 654.00 | 655.00 | 0.5M |
| 2025-03-12 | 685.00 | 689.00 | 668.00 | 669.00 | 0.8M |
| 2025-03-11 | 675.00 | 685.00 | 661.00 | 683.00 | 1.0M |
| 2025-03-10 | 675.00 | 694.00 | 671.00 | 693.00 | 1.0M |
| 2025-03-07 | 670.00 | 675.00 | 660.00 | 671.00 | 0.7M |
| 2025-03-06 | 667.00 | 677.00 | 662.00 | 673.00 | 0.9M |
| 2025-03-05 | 648.00 | 661.00 | 642.00 | 661.00 | 0.7M |
| 2025-03-04 | 656.00 | 657.00 | 631.00 | 642.00 | 0.9M |
| 2025-03-03 | 678.00 | 678.00 | 658.00 | 662.00 | 1.1M |
| 2025-02-27 | 698.00 | 700.00 | 675.00 | 682.00 | 0.0M |
| 2025-02-26 | 701.00 | 701.00 | 692.00 | 694.00 | 0.0M |
| 2025-02-25 | 715.00 | 715.00 | 698.00 | 698.00 | 0.0M |
| 2025-02-24 | 713.00 | 721.00 | 709.00 | 718.00 | 0.0M |
| 2025-02-21 | 715.00 | 719.00 | 709.00 | 713.00 | 0.0M |
| 2025-02-20 | 712.00 | 719.00 | 706.00 | 710.00 | 0.0M |
| 2025-02-19 | 715.00 | 718.00 | 711.00 | 711.00 | 0.0M |
| 2025-02-18 | 714.00 | 718.00 | 707.00 | 713.00 | 0.0M |
| 2025-02-17 | 711.00 | 719.00 | 706.00 | 710.00 | 0.0M |
| 2025-02-14 | 696.00 | 708.00 | 696.00 | 708.00 | 0.0M |
| 2025-02-13 | 700.00 | 701.00 | 691.00 | 694.00 | 0.0M |
| 2025-02-12 | 696.00 | 704.00 | 691.00 | 694.00 | 0.0M |
| 2025-02-11 | 726.00 | 726.00 | 690.00 | 694.00 | 0.0M |
| 2025-02-10 | 724.00 | 724.00 | 712.00 | 721.00 | 0.0M |
| 2025-02-07 | 715.00 | 729.00 | 713.00 | 726.00 | 0.0M |
| 2025-02-06 | 740.00 | 759.00 | 715.00 | 715.00 | 0.0M |
| 2025-02-05 | 719.00 | 719.00 | 707.00 | 707.00 | 0.0M |
| 2025-02-04 | 705.00 | 714.00 | 690.00 | 712.00 | 0.0M |
| 2025-02-03 | 676.00 | 702.00 | 672.00 | 698.00 | 0.0M |
| 2025-01-22 | 714.00 | 719.00 | 699.00 | 700.00 | 0.0M |
| 2025-01-21 | 702.00 | 712.00 | 696.00 | 709.00 | 0.0M |
| 2025-01-20 | 702.00 | 706.00 | 693.00 | 702.00 | 0.0M |
| 2025-01-17 | 708.00 | 711.00 | 690.00 | 690.00 | 0.0M |
| 2025-01-16 | 698.00 | 708.00 | 695.00 | 705.00 | 0.0M |
| 2025-01-15 | 688.00 | 692.00 | 681.00 | 685.00 | 0.0M |
| 2025-01-14 | 688.00 | 694.00 | 678.00 | 688.00 | 0.0M |
| 2025-01-13 | 714.00 | 714.00 | 683.00 | 684.00 | 0.0M |
| 2025-01-10 | 715.00 | 730.00 | 708.00 | 714.00 | 0.5M |
| 2025-01-09 | 749.00 | 749.00 | 708.00 | 720.00 | 0.0M |
| 2025-01-08 | 757.00 | 760.00 | 742.00 | 751.00 | 0.0M |
| 2025-01-07 | 759.00 | 770.00 | 757.00 | 765.00 | 0.0M |
| 2025-01-06 | 748.00 | 757.00 | 737.00 | 755.00 | 0.0M |
| 2025-01-03 | 738.00 | 743.00 | 733.00 | 736.00 | 0.3M |
| 2025-01-02 | 768.00 | 769.00 | 735.00 | 735.00 | 0.0M |