1,075.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,090.00 | 1,105.00 | 1,073.00 | 1,075.00 | 0.0M |
| 2025-09-26 | 1,062.00 | 1,145.00 | 1,062.00 | 1,070.00 | 0.0M |
| 2025-09-25 | 1,121.00 | 1,121.00 | 1,067.00 | 1,071.00 | 0.1M |
| 2025-09-24 | 1,130.00 | 1,142.00 | 1,128.00 | 1,130.00 | 0.0M |
| 2025-09-22 | 1,166.00 | 1,189.00 | 1,130.00 | 1,135.00 | 0.0M |
| 2025-09-19 | 1,128.00 | 1,170.00 | 1,125.00 | 1,166.00 | 0.0M |
| 2025-09-18 | 1,143.00 | 1,167.00 | 1,127.00 | 1,131.00 | 0.0M |
| 2025-09-17 | 1,167.00 | 1,167.00 | 1,129.00 | 1,143.00 | 0.0M |
| 2025-09-16 | 1,138.00 | 1,175.00 | 1,129.00 | 1,147.00 | 0.0M |
| 2025-09-12 | 1,125.00 | 1,149.00 | 1,125.00 | 1,138.00 | 0.0M |
| 2025-09-11 | 1,167.00 | 1,167.00 | 1,091.00 | 1,125.00 | 0.0M |
| 2025-09-10 | 1,065.00 | 1,186.00 | 1,065.00 | 1,158.00 | 0.1M |
| 2025-09-09 | 1,157.00 | 1,160.00 | 1,056.00 | 1,056.00 | 0.1M |
| 2025-09-08 | 1,160.00 | 1,206.00 | 1,116.00 | 1,135.00 | 0.1M |
| 2025-09-05 | 1,242.00 | 1,242.00 | 1,112.00 | 1,130.00 | 0.1M |
| 2025-09-04 | 1,070.00 | 1,229.00 | 1,070.00 | 1,214.00 | 0.2M |
| 2025-09-03 | 1,036.00 | 1,252.00 | 1,020.00 | 1,060.00 | 0.3M |
| 2025-09-02 | 947.00 | 1,010.00 | 933.00 | 1,010.00 | 0.1M |
| 2025-09-01 | 950.00 | 963.00 | 915.00 | 917.00 | 0.0M |
| 2025-08-29 | 963.00 | 969.00 | 950.00 | 956.00 | 0.0M |
| 2025-08-28 | 928.00 | 949.00 | 923.00 | 949.00 | 0.0M |
| 2025-08-27 | 932.00 | 932.00 | 903.00 | 926.00 | 0.0M |
| 2025-08-26 | 896.00 | 928.00 | 890.00 | 926.00 | 0.0M |
| 2025-08-25 | 872.00 | 887.00 | 860.00 | 883.00 | 0.0M |
| 2025-08-22 | 857.00 | 868.00 | 852.00 | 859.00 | 0.0M |
| 2025-08-21 | 855.00 | 868.00 | 840.00 | 857.00 | 0.0M |
| 2025-08-20 | 859.00 | 859.00 | 837.00 | 840.00 | 0.0M |
| 2025-08-19 | 826.00 | 860.00 | 826.00 | 860.00 | 0.0M |
| 2025-08-18 | 856.00 | 856.00 | 827.00 | 833.00 | 0.0M |
| 2025-08-15 | 912.00 | 912.00 | 812.00 | 859.00 | 0.3M |
| 2025-08-14 | 762.00 | 770.00 | 759.00 | 762.00 | 0.0M |
| 2025-08-13 | 758.00 | 763.00 | 744.00 | 756.00 | 0.0M |
| 2025-08-12 | 754.00 | 776.00 | 744.00 | 758.00 | 0.0M |
| 2025-08-08 | 744.00 | 754.00 | 738.00 | 754.00 | 0.0M |
| 2025-08-07 | 742.00 | 744.00 | 741.00 | 744.00 | 0.0M |
| 2025-08-06 | 755.00 | 755.00 | 745.00 | 746.00 | 0.0M |
| 2025-08-05 | 747.00 | 747.00 | 747.00 | 747.00 | 0.0M |
| 2025-08-04 | 742.00 | 756.00 | 740.00 | 748.00 | 0.0M |
| 2025-08-01 | 750.00 | 764.00 | 745.00 | 764.00 | 0.0M |
| 2025-07-31 | 748.00 | 750.00 | 740.00 | 750.00 | 0.0M |
| 2025-07-30 | 748.00 | 748.00 | 741.00 | 748.00 | 0.0M |
| 2025-07-29 | 725.00 | 748.00 | 724.00 | 748.00 | 0.0M |
| 2025-07-28 | 724.00 | 729.00 | 722.00 | 725.00 | 0.0M |
| 2025-07-25 | 723.00 | 727.00 | 720.00 | 724.00 | 0.0M |
| 2025-07-24 | 727.00 | 740.00 | 721.00 | 721.00 | 0.0M |
| 2025-07-23 | 728.00 | 742.00 | 722.00 | 726.00 | 0.0M |
| 2025-07-22 | 741.00 | 741.00 | 727.00 | 733.00 | 0.0M |
| 2025-07-18 | 764.00 | 764.00 | 738.00 | 738.00 | 0.0M |
| 2025-07-17 | 758.00 | 773.00 | 758.00 | 758.00 | 0.0M |
| 2025-07-16 | 766.00 | 767.00 | 758.00 | 758.00 | 0.0M |
| 2025-07-15 | 770.00 | 770.00 | 765.00 | 765.00 | 0.0M |
| 2025-07-14 | 774.00 | 778.00 | 770.00 | 770.00 | 0.0M |
| 2025-07-11 | 780.00 | 782.00 | 770.00 | 778.00 | 0.0M |
| 2025-07-10 | 782.00 | 785.00 | 779.00 | 779.00 | 0.0M |
| 2025-07-09 | 797.00 | 797.00 | 781.00 | 781.00 | 0.0M |
| 2025-07-08 | 781.00 | 796.00 | 781.00 | 796.00 | 0.0M |
| 2025-07-07 | 790.00 | 798.00 | 790.00 | 794.00 | 0.0M |
| 2025-07-04 | 787.00 | 794.00 | 778.00 | 792.00 | 0.0M |
| 2025-07-03 | 797.00 | 801.00 | 792.00 | 801.00 | 0.0M |
| 2025-07-02 | 779.00 | 792.00 | 776.00 | 792.00 | 0.0M |
| 2025-07-01 | 793.00 | 794.00 | 781.00 | 794.00 | 0.0M |
| 2025-06-30 | 795.00 | 795.00 | 790.00 | 793.00 | 0.0M |
| 2025-06-27 | 790.00 | 790.00 | 783.00 | 790.00 | 0.0M |
| 2025-06-26 | 787.00 | 790.00 | 787.00 | 790.00 | 0.0M |
| 2025-06-25 | 789.00 | 793.00 | 779.00 | 791.00 | 0.0M |
| 2025-06-24 | 787.00 | 795.00 | 785.00 | 793.00 | 0.0M |
| 2025-06-23 | 795.00 | 795.00 | 782.00 | 787.00 | 0.0M |
| 2025-06-20 | 796.00 | 796.00 | 790.00 | 790.00 | 0.0M |
| 2025-06-19 | 795.00 | 801.00 | 789.00 | 801.00 | 0.0M |
| 2025-06-18 | 791.00 | 803.00 | 787.00 | 798.00 | 0.0M |
| 2025-06-17 | 800.00 | 805.00 | 797.00 | 797.00 | 0.0M |
| 2025-06-16 | 805.00 | 805.00 | 805.00 | 805.00 | 0.0M |
| 2025-06-13 | 798.00 | 798.00 | 798.00 | 798.00 | 0.0M |
| 2025-06-12 | 799.00 | 803.00 | 787.00 | 787.00 | 0.0M |
| 2025-06-11 | 795.00 | 805.00 | 795.00 | 795.00 | 0.0M |
| 2025-06-09 | 792.00 | 802.00 | 792.00 | 802.00 | 0.0M |
| 2025-06-06 | 801.00 | 805.00 | 801.00 | 805.00 | 0.0M |
| 2025-06-05 | 785.00 | 800.00 | 783.00 | 800.00 | 0.0M |
| 2025-06-04 | 791.00 | 799.00 | 791.00 | 799.00 | 0.0M |
| 2025-06-03 | 804.00 | 804.00 | 804.00 | 804.00 | 0.0M |
| 2025-06-02 | 797.00 | 798.00 | 779.00 | 790.00 | 0.0M |
| 2025-05-30 | 798.00 | 812.00 | 790.00 | 812.00 | 0.0M |
| 2025-05-29 | 796.00 | 805.00 | 781.00 | 798.00 | 0.0M |
| 2025-05-28 | 805.00 | 805.00 | 796.00 | 796.00 | 0.0M |
| 2025-05-27 | 799.00 | 802.00 | 797.00 | 797.00 | 0.0M |
| 2025-05-26 | 804.00 | 805.00 | 800.00 | 801.00 | 0.0M |
| 2025-05-23 | 815.00 | 815.00 | 796.00 | 810.00 | 0.0M |
| 2025-05-22 | 805.00 | 805.00 | 800.00 | 804.00 | 0.0M |
| 2025-05-21 | 800.00 | 820.00 | 794.00 | 820.00 | 0.0M |
| 2025-05-20 | 830.00 | 834.00 | 815.00 | 815.00 | 0.0M |
| 2025-05-19 | 819.00 | 823.00 | 819.00 | 823.00 | 0.0M |
| 2025-05-16 | 824.00 | 825.00 | 810.00 | 810.00 | 0.0M |
| 2025-05-15 | 797.00 | 807.00 | 794.00 | 807.00 | 0.0M |
| 2025-05-14 | 808.00 | 808.00 | 799.00 | 799.00 | 0.0M |
| 2025-05-13 | 800.00 | 808.00 | 800.00 | 808.00 | 0.0M |
| 2025-05-12 | 799.00 | 804.00 | 799.00 | 803.00 | 0.0M |
| 2025-05-09 | 796.00 | 799.00 | 784.00 | 799.00 | 0.0M |
| 2025-05-08 | 790.00 | 790.00 | 758.00 | 790.00 | 0.0M |
| 2025-05-07 | 809.00 | 845.00 | 783.00 | 783.00 | 0.0M |
| 2025-05-02 | 800.00 | 810.00 | 787.00 | 810.00 | 0.0M |
| 2025-05-01 | 799.00 | 810.00 | 787.00 | 810.00 | 0.0M |
| 2025-04-30 | 802.00 | 811.00 | 802.00 | 811.00 | 0.0M |
| 2025-04-28 | 805.00 | 809.00 | 805.00 | 809.00 | 0.0M |
| 2025-04-25 | 798.00 | 809.00 | 797.00 | 809.00 | 0.0M |
| 2025-04-24 | 796.00 | 804.00 | 796.00 | 797.00 | 0.0M |
| 2025-04-23 | 780.00 | 807.00 | 780.00 | 796.00 | 0.0M |
| 2025-04-22 | 769.00 | 777.00 | 763.00 | 777.00 | 0.0M |
| 2025-04-21 | 743.00 | 768.00 | 743.00 | 768.00 | 0.0M |
| 2025-04-18 | 749.00 | 772.00 | 724.00 | 742.00 | 0.0M |
| 2025-04-17 | 708.00 | 745.00 | 708.00 | 745.00 | 0.0M |
| 2025-04-16 | 725.00 | 725.00 | 702.00 | 723.00 | 0.0M |
| 2025-04-15 | 723.00 | 729.00 | 718.00 | 729.00 | 0.0M |
| 2025-04-14 | 733.00 | 748.00 | 717.00 | 748.00 | 0.0M |
| 2025-04-11 | 700.00 | 730.00 | 668.00 | 729.00 | 0.0M |
| 2025-04-10 | 690.00 | 719.00 | 654.00 | 719.00 | 0.0M |
| 2025-04-09 | 642.00 | 650.00 | 628.00 | 630.00 | 0.0M |
| 2025-04-08 | 675.00 | 693.00 | 641.00 | 645.00 | 0.0M |
| 2025-04-07 | 647.00 | 679.00 | 632.00 | 632.00 | 0.0M |
| 2025-04-04 | 781.00 | 781.00 | 728.00 | 772.00 | 0.0M |
| 2025-04-03 | 809.00 | 809.00 | 788.00 | 804.00 | 0.0M |
| 2025-04-02 | 821.00 | 832.00 | 810.00 | 810.00 | 0.0M |
| 2025-04-01 | 835.00 | 835.00 | 823.00 | 823.00 | 0.0M |
| 2025-03-31 | 841.00 | 841.00 | 822.00 | 833.00 | 0.0M |
| 2025-03-28 | 832.00 | 842.00 | 832.00 | 842.00 | 0.0M |
| 2025-03-27 | 828.00 | 840.00 | 828.00 | 840.00 | 0.0M |
| 2025-03-26 | 843.00 | 843.00 | 827.00 | 843.00 | 0.0M |
| 2025-03-25 | 837.00 | 838.00 | 823.00 | 835.00 | 0.0M |
| 2025-03-24 | 822.00 | 829.00 | 821.00 | 823.00 | 0.0M |
| 2025-03-21 | 826.00 | 837.00 | 826.00 | 837.00 | 0.0M |
| 2025-03-19 | 828.00 | 839.00 | 810.00 | 839.00 | 0.0M |
| 2025-03-18 | 834.00 | 834.00 | 833.00 | 833.00 | 0.0M |
| 2025-03-17 | 841.00 | 841.00 | 821.00 | 836.00 | 0.0M |
| 2025-03-14 | 844.00 | 844.00 | 836.00 | 840.00 | 0.0M |
| 2025-03-13 | 840.00 | 845.00 | 838.00 | 844.00 | 0.0M |
| 2025-03-12 | 830.00 | 838.00 | 801.00 | 837.00 | 0.0M |
| 2025-03-11 | 829.00 | 830.00 | 813.00 | 830.00 | 0.0M |
| 2025-03-10 | 829.00 | 838.00 | 829.00 | 836.00 | 0.0M |
| 2025-03-07 | 808.00 | 829.00 | 808.00 | 829.00 | 0.0M |
| 2025-03-06 | 810.00 | 825.00 | 810.00 | 819.00 | 0.0M |
| 2025-03-05 | 834.00 | 834.00 | 810.00 | 810.00 | 0.0M |
| 2025-03-04 | 826.00 | 831.00 | 822.00 | 831.00 | 0.0M |
| 2025-03-03 | 834.00 | 844.00 | 815.00 | 841.00 | 0.0M |
| 2025-02-28 | 829.00 | 830.00 | 801.00 | 828.00 | 0.0M |
| 2025-02-27 | 826.00 | 834.00 | 826.00 | 834.00 | 0.0M |
| 2025-02-26 | 841.00 | 841.00 | 825.00 | 828.00 | 0.0M |
| 2025-02-25 | 854.00 | 854.00 | 831.00 | 847.00 | 0.0M |
| 2025-02-21 | 832.00 | 847.00 | 826.00 | 845.00 | 0.0M |
| 2025-02-20 | 860.00 | 860.00 | 832.00 | 832.00 | 0.0M |
| 2025-02-19 | 862.00 | 867.00 | 824.00 | 859.00 | 0.0M |
| 2025-02-18 | 870.00 | 873.00 | 860.00 | 862.00 | 0.0M |
| 2025-02-17 | 840.00 | 875.00 | 836.00 | 868.00 | 0.0M |
| 2025-02-14 | 809.00 | 826.00 | 786.00 | 826.00 | 0.0M |
| 2025-02-13 | 822.00 | 824.00 | 802.00 | 824.00 | 0.0M |
| 2025-02-12 | 826.00 | 831.00 | 800.00 | 822.00 | 0.0M |
| 2025-02-10 | 824.00 | 831.00 | 820.00 | 828.00 | 0.0M |
| 2025-02-07 | 805.00 | 824.00 | 800.00 | 821.00 | 0.0M |
| 2025-02-06 | 775.00 | 844.00 | 775.00 | 803.00 | 0.0M |
| 2025-02-05 | 770.00 | 782.00 | 755.00 | 765.00 | 0.0M |
| 2025-02-04 | 745.00 | 772.00 | 745.00 | 768.00 | 0.0M |
| 2025-02-03 | 731.00 | 750.00 | 725.00 | 730.00 | 0.0M |
| 2025-01-31 | 736.00 | 750.00 | 733.00 | 734.00 | 0.0M |
| 2025-01-30 | 705.00 | 811.00 | 705.00 | 732.00 | 0.0M |
| 2025-01-29 | 710.00 | 711.00 | 698.00 | 705.00 | 0.0M |
| 2025-01-28 | 680.00 | 710.00 | 680.00 | 709.00 | 0.0M |
| 2025-01-27 | 693.00 | 699.00 | 682.00 | 688.00 | 0.0M |
| 2025-01-24 | 687.00 | 690.00 | 677.00 | 690.00 | 0.0M |
| 2025-01-23 | 682.00 | 685.00 | 677.00 | 685.00 | 0.0M |
| 2025-01-22 | 678.00 | 686.00 | 678.00 | 679.00 | 0.0M |
| 2025-01-21 | 685.00 | 685.00 | 670.00 | 677.00 | 0.0M |
| 2025-01-20 | 681.00 | 685.00 | 670.00 | 680.00 | 0.0M |
| 2025-01-17 | 671.00 | 673.00 | 663.00 | 673.00 | 0.0M |
| 2025-01-16 | 684.00 | 685.00 | 670.00 | 680.00 | 0.0M |
| 2025-01-15 | 695.00 | 695.00 | 680.00 | 680.00 | 0.0M |
| 2025-01-14 | 681.00 | 696.00 | 681.00 | 696.00 | 0.0M |
| 2025-01-10 | 690.00 | 690.00 | 687.00 | 688.00 | 0.0M |
| 2025-01-09 | 690.00 | 697.00 | 690.00 | 696.00 | 0.0M |
| 2025-01-08 | 673.00 | 692.00 | 670.00 | 691.00 | 0.0M |
| 2025-01-07 | 673.00 | 676.00 | 663.00 | 674.00 | 0.0M |
| 2025-01-06 | 673.00 | 673.00 | 663.00 | 667.00 | 0.0M |