961.00
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 | 980.00 | 980.00 | 961.00 | 961.00 | 0.0M |
| 2025-09-25 | 980.00 | 989.00 | 974.00 | 974.00 | 0.0M |
| 2025-09-24 | 971.00 | 994.00 | 970.00 | 994.00 | 0.0M |
| 2025-09-22 | 972.00 | 979.00 | 968.00 | 970.00 | 0.0M |
| 2025-09-19 | 978.00 | 987.00 | 960.00 | 987.00 | 0.0M |
| 2025-09-18 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2025-09-17 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2025-09-16 | 984.00 | 993.00 | 980.00 | 993.00 | 0.0M |
| 2025-09-12 | 987.00 | 996.00 | 987.00 | 994.00 | 0.0M |
| 2025-09-11 | 989.00 | 999.00 | 988.00 | 988.00 | 0.0M |
| 2025-09-10 | 992.00 | 1,000.00 | 986.00 | 986.00 | 0.0M |
| 2025-09-09 | 996.00 | 1,000.00 | 982.00 | 982.00 | 0.0M |
| 2025-09-08 | 1,000.00 | 1,000.00 | 991.00 | 999.00 | 0.0M |
| 2025-09-05 | 980.00 | 989.00 | 980.00 | 988.00 | 0.0M |
| 2025-09-04 | 974.00 | 975.00 | 974.00 | 975.00 | 0.0M |
| 2025-09-03 | 984.00 | 1,000.00 | 984.00 | 989.00 | 0.0M |
| 2025-09-02 | 989.00 | 999.00 | 981.00 | 999.00 | 0.0M |
| 2025-09-01 | 993.00 | 1,013.00 | 959.00 | 959.00 | 0.0M |
| 2025-08-29 | 955.00 | 978.00 | 955.00 | 978.00 | 0.0M |
| 2025-08-28 | 980.00 | 986.00 | 970.00 | 985.00 | 0.0M |
| 2025-08-27 | 1,014.00 | 1,014.00 | 980.00 | 980.00 | 0.0M |
| 2025-08-26 | 1,001.00 | 1,005.00 | 988.00 | 999.00 | 0.0M |
| 2025-08-25 | 971.00 | 993.00 | 971.00 | 993.00 | 0.0M |
| 2025-08-22 | 990.00 | 990.00 | 971.00 | 971.00 | 0.0M |
| 2025-08-21 | 998.00 | 1,000.00 | 998.00 | 999.00 | 0.0M |
| 2025-08-20 | 999.00 | 999.00 | 978.00 | 987.00 | 0.0M |
| 2025-08-19 | 984.00 | 1,013.00 | 984.00 | 1,002.00 | 0.0M |
| 2025-08-18 | 1,011.00 | 1,014.00 | 992.00 | 1,005.00 | 0.0M |
| 2025-08-15 | 979.00 | 1,159.00 | 979.00 | 1,014.00 | 0.0M |
| 2025-08-14 | 991.00 | 1,034.00 | 991.00 | 1,024.00 | 0.0M |
| 2025-08-13 | 1,012.00 | 1,012.00 | 964.00 | 1,010.00 | 0.0M |
| 2025-08-12 | 1,006.00 | 1,013.00 | 1,005.00 | 1,012.00 | 0.0M |
| 2025-08-08 | 1,003.00 | 1,022.00 | 1,003.00 | 1,006.00 | 0.0M |
| 2025-08-07 | 1,019.00 | 1,028.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2025-08-06 | 1,018.00 | 1,022.00 | 1,004.00 | 1,019.00 | 0.0M |
| 2025-08-05 | 1,015.00 | 1,018.00 | 961.00 | 1,018.00 | 0.0M |
| 2025-08-04 | 983.00 | 1,017.00 | 983.00 | 1,000.00 | 0.0M |
| 2025-08-01 | 997.00 | 1,008.00 | 997.00 | 998.00 | 0.0M |
| 2025-07-31 | 966.00 | 991.00 | 966.00 | 990.00 | 0.0M |
| 2025-07-30 | 983.00 | 1,011.00 | 981.00 | 981.00 | 0.0M |
| 2025-07-29 | 983.00 | 985.00 | 970.00 | 983.00 | 0.0M |
| 2025-07-28 | 978.00 | 984.00 | 973.00 | 983.00 | 0.0M |
| 2025-07-25 | 953.00 | 963.00 | 950.00 | 963.00 | 0.0M |
| 2025-07-24 | 980.00 | 980.00 | 963.00 | 963.00 | 0.0M |
| 2025-07-23 | 944.00 | 992.00 | 944.00 | 986.00 | 0.0M |
| 2025-07-22 | 950.00 | 951.00 | 932.00 | 942.00 | 0.0M |
| 2025-07-18 | 948.00 | 963.00 | 937.00 | 957.00 | 0.0M |
| 2025-07-17 | 954.00 | 963.00 | 934.00 | 963.00 | 0.0M |
| 2025-07-16 | 931.00 | 955.00 | 931.00 | 942.00 | 0.0M |
| 2025-07-15 | 985.00 | 985.00 | 932.00 | 932.00 | 0.0M |
| 2025-07-14 | 963.00 | 996.00 | 963.00 | 985.00 | 0.0M |
| 2025-07-11 | 982.00 | 1,001.00 | 950.00 | 974.00 | 0.0M |
| 2025-07-10 | 999.00 | 999.00 | 984.00 | 997.00 | 0.0M |
| 2025-07-09 | 1,011.00 | 1,011.00 | 982.00 | 999.00 | 0.0M |
| 2025-07-08 | 970.00 | 1,011.00 | 970.00 | 999.00 | 0.0M |
| 2025-07-07 | 946.00 | 970.00 | 946.00 | 970.00 | 0.0M |
| 2025-07-04 | 925.00 | 955.00 | 915.00 | 951.00 | 0.0M |
| 2025-07-03 | 982.00 | 987.00 | 955.00 | 955.00 | 0.0M |
| 2025-07-02 | 1,007.00 | 1,030.00 | 990.00 | 990.00 | 0.0M |
| 2025-07-01 | 1,038.00 | 1,041.00 | 1,008.00 | 1,008.00 | 0.0M |
| 2025-06-30 | 1,043.00 | 1,043.00 | 1,027.00 | 1,038.00 | 0.0M |
| 2025-06-27 | 1,033.00 | 1,037.00 | 1,011.00 | 1,013.00 | 0.0M |
| 2025-06-26 | 1,032.00 | 1,047.00 | 1,022.00 | 1,022.00 | 0.0M |
| 2025-06-25 | 1,031.00 | 1,048.00 | 1,031.00 | 1,044.00 | 0.0M |
| 2025-06-24 | 1,010.00 | 1,055.00 | 1,010.00 | 1,035.00 | 0.0M |
| 2025-06-23 | 1,003.00 | 1,030.00 | 1,003.00 | 1,010.00 | 0.0M |
| 2025-06-20 | 1,032.00 | 1,040.00 | 999.00 | 1,027.00 | 0.0M |
| 2025-06-19 | 1,040.00 | 1,052.00 | 1,036.00 | 1,037.00 | 0.0M |
| 2025-06-18 | 1,032.00 | 1,088.00 | 1,032.00 | 1,042.00 | 0.0M |
| 2025-06-17 | 1,040.00 | 1,072.00 | 1,030.00 | 1,045.00 | 0.0M |
| 2025-06-16 | 1,049.00 | 1,067.00 | 1,038.00 | 1,041.00 | 0.0M |
| 2025-06-13 | 1,142.00 | 1,142.00 | 1,035.00 | 1,049.00 | 0.0M |
| 2025-06-12 | 1,085.00 | 1,159.00 | 1,080.00 | 1,112.00 | 0.0M |
| 2025-06-11 | 1,027.00 | 1,080.00 | 1,027.00 | 1,078.00 | 0.0M |
| 2025-06-10 | 1,028.00 | 1,054.00 | 1,015.00 | 1,033.00 | 0.0M |
| 2025-06-09 | 1,024.00 | 1,038.00 | 1,016.00 | 1,030.00 | 0.0M |
| 2025-06-06 | 1,041.00 | 1,055.00 | 1,014.00 | 1,033.00 | 0.0M |
| 2025-06-05 | 1,063.00 | 1,063.00 | 1,026.00 | 1,047.00 | 0.0M |
| 2025-06-04 | 1,072.00 | 1,072.00 | 1,026.00 | 1,033.00 | 0.0M |
| 2025-06-03 | 1,068.00 | 1,084.00 | 1,039.00 | 1,050.00 | 0.0M |
| 2025-06-02 | 1,010.00 | 1,080.00 | 1,010.00 | 1,070.00 | 0.0M |
| 2025-05-30 | 1,019.00 | 1,040.00 | 999.00 | 1,040.00 | 0.0M |
| 2025-05-29 | 993.00 | 1,033.00 | 993.00 | 1,019.00 | 0.0M |
| 2025-05-28 | 1,024.00 | 1,024.00 | 1,000.00 | 1,011.00 | 0.0M |
| 2025-05-27 | 1,036.00 | 1,044.00 | 1,014.00 | 1,025.00 | 0.0M |
| 2025-05-26 | 1,013.00 | 1,034.00 | 1,013.00 | 1,023.00 | 0.0M |
| 2025-05-23 | 1,040.00 | 1,079.00 | 1,026.00 | 1,043.00 | 0.0M |
| 2025-05-22 | 985.00 | 1,037.00 | 980.00 | 1,023.00 | 0.0M |
| 2025-05-21 | 1,021.00 | 1,022.00 | 982.00 | 982.00 | 0.0M |
| 2025-05-20 | 998.00 | 1,029.00 | 998.00 | 1,021.00 | 0.0M |
| 2025-05-19 | 1,000.00 | 1,002.00 | 989.00 | 990.00 | 0.0M |
| 2025-05-16 | 970.00 | 1,003.00 | 950.00 | 1,000.00 | 0.0M |
| 2025-05-15 | 990.00 | 1,070.00 | 936.00 | 1,000.00 | 0.1M |
| 2025-05-14 | 1,001.00 | 1,080.00 | 974.00 | 1,080.00 | 0.1M |
| 2025-05-13 | 930.00 | 1,025.00 | 930.00 | 1,025.00 | 0.1M |
| 2025-05-12 | 926.00 | 949.00 | 918.00 | 940.00 | 0.0M |
| 2025-05-09 | 970.00 | 970.00 | 939.00 | 941.00 | 0.0M |
| 2025-05-08 | 969.00 | 970.00 | 960.00 | 970.00 | 0.0M |
| 2025-05-07 | 959.00 | 970.00 | 945.00 | 960.00 | 0.0M |
| 2025-05-02 | 972.00 | 972.00 | 950.00 | 959.00 | 0.0M |
| 2025-05-01 | 981.00 | 981.00 | 937.00 | 960.00 | 0.0M |
| 2025-04-30 | 948.00 | 987.00 | 929.00 | 966.00 | 0.0M |
| 2025-04-28 | 932.00 | 956.00 | 926.00 | 933.00 | 0.0M |
| 2025-04-25 | 900.00 | 931.00 | 895.00 | 917.00 | 0.0M |
| 2025-04-24 | 979.00 | 979.00 | 905.00 | 905.00 | 0.0M |
| 2025-04-23 | 907.00 | 1,020.00 | 846.00 | 988.00 | 0.5M |
| 2025-04-22 | 905.00 | 910.00 | 881.00 | 892.00 | 0.0M |
| 2025-04-21 | 837.00 | 903.00 | 835.00 | 898.00 | 0.0M |
| 2025-04-18 | 820.00 | 844.00 | 820.00 | 837.00 | 0.0M |
| 2025-04-17 | 820.00 | 830.00 | 820.00 | 820.00 | 0.0M |
| 2025-04-16 | 824.00 | 839.00 | 816.00 | 822.00 | 0.0M |
| 2025-04-15 | 828.00 | 828.00 | 801.00 | 822.00 | 0.0M |
| 2025-04-14 | 820.00 | 825.00 | 810.00 | 825.00 | 0.0M |
| 2025-04-11 | 739.00 | 818.00 | 739.00 | 818.00 | 0.0M |
| 2025-04-10 | 738.00 | 754.00 | 711.00 | 749.00 | 0.0M |
| 2025-04-09 | 735.00 | 737.00 | 697.00 | 697.00 | 0.0M |
| 2025-04-08 | 700.00 | 748.00 | 700.00 | 742.00 | 0.0M |
| 2025-04-07 | 660.00 | 699.00 | 650.00 | 690.00 | 0.1M |
| 2025-04-04 | 738.00 | 740.00 | 688.00 | 717.00 | 0.0M |
| 2025-04-03 | 750.00 | 774.00 | 748.00 | 761.00 | 0.0M |
| 2025-04-02 | 788.00 | 800.00 | 740.00 | 757.00 | 0.0M |
| 2025-04-01 | 817.00 | 817.00 | 793.00 | 802.00 | 0.0M |
| 2025-03-31 | 800.00 | 812.00 | 767.00 | 807.00 | 0.0M |
| 2025-03-28 | 804.00 | 818.00 | 797.00 | 797.00 | 0.0M |
| 2025-03-27 | 812.00 | 827.00 | 807.00 | 810.00 | 0.0M |
| 2025-03-26 | 803.00 | 830.00 | 799.00 | 822.00 | 0.0M |
| 2025-03-25 | 812.00 | 814.00 | 793.00 | 797.00 | 0.0M |
| 2025-03-24 | 845.00 | 848.00 | 812.00 | 812.00 | 0.0M |
| 2025-03-21 | 829.00 | 850.00 | 826.00 | 830.00 | 0.0M |
| 2025-03-19 | 812.00 | 834.00 | 799.00 | 830.00 | 0.0M |
| 2025-03-18 | 801.00 | 813.00 | 801.00 | 812.00 | 0.0M |
| 2025-03-17 | 825.00 | 825.00 | 796.00 | 799.00 | 0.0M |
| 2025-03-14 | 854.00 | 854.00 | 794.00 | 825.00 | 0.0M |
| 2025-03-13 | 871.00 | 871.00 | 829.00 | 854.00 | 0.0M |
| 2025-03-12 | 831.00 | 868.00 | 822.00 | 859.00 | 0.0M |
| 2025-03-11 | 807.00 | 843.00 | 790.00 | 843.00 | 0.1M |
| 2025-03-10 | 776.00 | 810.00 | 760.00 | 808.00 | 0.0M |
| 2025-03-07 | 762.00 | 802.00 | 758.00 | 775.00 | 0.0M |
| 2025-03-06 | 778.00 | 778.00 | 749.00 | 762.00 | 0.0M |
| 2025-03-05 | 772.00 | 786.00 | 740.00 | 772.00 | 0.0M |
| 2025-03-04 | 796.00 | 823.00 | 766.00 | 786.00 | 0.1M |
| 2025-03-03 | 729.00 | 790.00 | 729.00 | 790.00 | 0.0M |
| 2025-02-28 | 741.00 | 797.00 | 724.00 | 726.00 | 0.1M |
| 2025-02-27 | 724.00 | 753.00 | 712.00 | 740.00 | 0.0M |
| 2025-02-26 | 694.00 | 715.00 | 687.00 | 710.00 | 0.0M |
| 2025-02-25 | 684.00 | 702.00 | 684.00 | 696.00 | 0.0M |
| 2025-02-21 | 685.00 | 685.00 | 674.00 | 682.00 | 0.0M |
| 2025-02-20 | 683.00 | 696.00 | 683.00 | 687.00 | 0.0M |
| 2025-02-19 | 689.00 | 692.00 | 682.00 | 691.00 | 0.0M |
| 2025-02-18 | 688.00 | 691.00 | 680.00 | 689.00 | 0.0M |
| 2025-02-17 | 699.00 | 701.00 | 684.00 | 692.00 | 0.0M |
| 2025-02-14 | 728.00 | 733.00 | 714.00 | 714.00 | 0.0M |
| 2025-02-13 | 725.00 | 732.00 | 712.00 | 730.00 | 0.0M |
| 2025-02-12 | 723.00 | 725.00 | 708.00 | 725.00 | 0.0M |
| 2025-02-10 | 698.00 | 730.00 | 698.00 | 713.00 | 0.0M |
| 2025-02-07 | 684.00 | 698.00 | 684.00 | 698.00 | 0.0M |
| 2025-02-06 | 696.00 | 703.00 | 693.00 | 694.00 | 0.0M |
| 2025-02-05 | 687.00 | 699.00 | 687.00 | 695.00 | 0.0M |
| 2025-02-04 | 701.00 | 701.00 | 683.00 | 694.00 | 0.0M |
| 2025-02-03 | 716.00 | 716.00 | 700.00 | 704.00 | 0.0M |
| 2025-01-31 | 717.00 | 720.00 | 710.00 | 718.00 | 0.0M |
| 2025-01-30 | 726.00 | 726.00 | 716.00 | 717.00 | 0.0M |
| 2025-01-29 | 718.00 | 728.00 | 711.00 | 718.00 | 0.0M |
| 2025-01-28 | 704.00 | 711.00 | 700.00 | 710.00 | 0.0M |
| 2025-01-27 | 711.00 | 725.00 | 698.00 | 709.00 | 0.0M |
| 2025-01-24 | 690.00 | 710.00 | 685.00 | 707.00 | 0.0M |
| 2025-01-23 | 713.00 | 714.00 | 672.00 | 683.00 | 0.0M |
| 2025-01-22 | 705.00 | 714.00 | 698.00 | 714.00 | 0.0M |
| 2025-01-21 | 724.00 | 750.00 | 695.00 | 718.00 | 0.1M |
| 2025-01-20 | 682.00 | 684.00 | 670.00 | 680.00 | 0.0M |
| 2025-01-17 | 672.00 | 690.00 | 650.00 | 679.00 | 0.0M |
| 2025-01-16 | 676.00 | 685.00 | 673.00 | 673.00 | 0.0M |
| 2025-01-15 | 678.00 | 687.00 | 676.00 | 676.00 | 0.0M |
| 2025-01-14 | 707.00 | 710.00 | 674.00 | 676.00 | 0.0M |
| 2025-01-10 | 696.00 | 730.00 | 687.00 | 707.00 | 0.0M |
| 2025-01-09 | 665.00 | 695.00 | 665.00 | 689.00 | 0.0M |
| 2025-01-08 | 672.00 | 678.00 | 665.00 | 671.00 | 0.0M |
| 2025-01-07 | 682.00 | 682.00 | 666.00 | 672.00 | 0.0M |
| 2025-01-06 | 700.00 | 717.00 | 679.00 | 682.00 | 0.0M |