753.45
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 | 724.00 | 767.00 | 711.05 | 753.45 | 0.0M |
| 2025-09-25 | 739.00 | 745.00 | 730.00 | 733.75 | 0.0M |
| 2025-09-24 | 748.15 | 763.00 | 718.00 | 727.65 | 0.0M |
| 2025-09-23 | 757.00 | 779.00 | 748.00 | 755.40 | 0.1M |
| 2025-09-22 | 780.00 | 810.00 | 758.00 | 775.95 | 0.0M |
| 2025-09-19 | 748.95 | 780.00 | 745.00 | 777.15 | 0.0M |
| 2025-09-18 | 768.65 | 769.00 | 742.20 | 742.65 | 0.0M |
| 2025-09-17 | 735.30 | 771.80 | 735.30 | 760.65 | 0.0M |
| 2025-09-16 | 750.00 | 750.00 | 726.10 | 735.85 | 0.0M |
| 2025-09-15 | 774.95 | 774.95 | 740.00 | 749.00 | 0.0M |
| 2025-09-12 | 747.80 | 757.00 | 738.00 | 748.15 | 0.0M |
| 2025-09-11 | 738.65 | 750.00 | 725.65 | 747.80 | 0.0M |
| 2025-09-10 | 743.70 | 749.50 | 725.00 | 733.20 | 0.0M |
| 2025-09-09 | 758.00 | 758.00 | 737.00 | 743.70 | 0.0M |
| 2025-09-08 | 765.00 | 765.00 | 736.05 | 750.25 | 0.0M |
| 2025-09-05 | 769.00 | 800.00 | 726.05 | 764.30 | 0.0M |
| 2025-09-04 | 770.00 | 784.90 | 750.00 | 761.00 | 0.0M |
| 2025-09-03 | 790.00 | 809.00 | 700.00 | 764.40 | 0.0M |
| 2025-09-02 | 809.90 | 818.00 | 790.00 | 791.45 | 0.0M |
| 2025-09-01 | 815.25 | 826.10 | 803.05 | 809.90 | 0.0M |
| 2025-08-29 | 805.35 | 829.90 | 805.35 | 815.25 | 0.0M |
| 2025-08-28 | 838.75 | 855.00 | 801.00 | 805.35 | 0.1M |
| 2025-08-26 | 825.10 | 845.00 | 825.10 | 838.75 | 0.0M |
| 2025-08-25 | 849.30 | 873.90 | 814.95 | 851.65 | 0.0M |
| 2025-08-22 | 845.55 | 855.00 | 825.00 | 849.30 | 0.1M |
| 2025-08-21 | 865.00 | 897.00 | 835.00 | 845.55 | 0.0M |
| 2025-08-20 | 795.00 | 864.00 | 792.50 | 855.85 | 0.1M |
| 2025-08-19 | 792.35 | 808.00 | 788.00 | 791.65 | 0.0M |
| 2025-08-18 | 795.00 | 810.00 | 789.00 | 791.70 | 0.0M |
| 2025-08-14 | 795.00 | 804.95 | 785.00 | 792.60 | 0.0M |
| 2025-08-13 | 815.00 | 817.00 | 791.45 | 794.05 | 0.0M |
| 2025-08-12 | 812.20 | 827.90 | 786.05 | 810.25 | 0.0M |
| 2025-08-11 | 831.55 | 837.70 | 780.15 | 812.20 | 0.0M |
| 2025-08-08 | 823.00 | 834.95 | 815.00 | 827.40 | 0.0M |
| 2025-08-07 | 820.75 | 837.00 | 804.00 | 820.60 | 0.0M |
| 2025-08-06 | 773.10 | 830.00 | 773.10 | 820.75 | 0.0M |
| 2025-08-05 | 830.20 | 830.20 | 798.00 | 798.35 | 0.0M |
| 2025-08-04 | 840.00 | 840.00 | 819.00 | 826.10 | 0.0M |
| 2025-08-01 | 853.85 | 854.00 | 830.00 | 835.25 | 0.0M |
| 2025-07-31 | 825.00 | 848.70 | 820.20 | 836.60 | 0.0M |
| 2025-07-30 | 841.00 | 845.50 | 820.00 | 831.05 | 0.0M |
| 2025-07-29 | 839.00 | 843.00 | 828.00 | 832.00 | 0.0M |
| 2025-07-28 | 853.60 | 863.95 | 834.00 | 841.00 | 0.0M |
| 2025-07-25 | 832.50 | 849.50 | 831.00 | 844.60 | 0.0M |
| 2025-07-24 | 835.25 | 846.00 | 825.00 | 840.85 | 0.0M |
| 2025-07-23 | 833.50 | 854.00 | 831.00 | 847.65 | 0.0M |
| 2025-07-22 | 865.00 | 874.00 | 850.05 | 854.75 | 0.0M |
| 2025-07-21 | 858.95 | 866.00 | 846.00 | 852.55 | 0.0M |
| 2025-07-18 | 843.45 | 868.00 | 820.00 | 850.25 | 0.0M |
| 2025-07-17 | 857.00 | 857.00 | 824.00 | 832.35 | 0.0M |
| 2025-07-16 | 852.50 | 870.00 | 835.00 | 839.70 | 0.0M |
| 2025-07-15 | 828.00 | 850.80 | 816.05 | 842.00 | 0.1M |
| 2025-07-14 | 810.30 | 810.30 | 794.15 | 810.30 | 0.2M |
| 2025-07-11 | 735.00 | 771.75 | 707.50 | 771.75 | 0.0M |
| 2025-07-10 | 743.95 | 746.00 | 717.20 | 735.00 | 0.0M |
| 2025-07-09 | 745.00 | 750.00 | 720.00 | 743.95 | 0.0M |
| 2025-07-08 | 748.70 | 750.65 | 732.00 | 741.45 | 0.0M |
| 2025-07-07 | 794.00 | 794.00 | 742.00 | 747.80 | 0.0M |
| 2025-07-04 | 765.00 | 799.00 | 750.00 | 780.20 | 0.0M |
| 2025-07-03 | 790.00 | 790.00 | 764.80 | 765.30 | 0.0M |
| 2025-07-02 | 770.05 | 789.00 | 758.00 | 778.70 | 0.0M |
| 2025-07-01 | 784.05 | 784.05 | 764.20 | 776.20 | 0.0M |
| 2025-06-30 | 782.00 | 805.00 | 772.00 | 784.05 | 0.0M |
| 2025-06-27 | 800.95 | 800.95 | 780.00 | 785.00 | 0.0M |
| 2025-06-26 | 785.25 | 785.25 | 785.25 | 785.25 | 0.0M |
| 2025-06-25 | 769.90 | 769.90 | 769.90 | 769.90 | 0.0M |
| 2025-06-24 | 754.00 | 754.85 | 754.00 | 754.85 | 0.0M |
| 2025-06-23 | 741.00 | 741.00 | 740.05 | 740.05 | 0.0M |
| 2025-06-20 | 755.15 | 755.15 | 753.25 | 755.15 | 0.0M |
| 2025-06-19 | 780.00 | 780.00 | 766.40 | 766.40 | 0.0M |
| 2025-06-18 | 782.00 | 785.00 | 782.00 | 782.00 | 0.0M |
| 2025-06-17 | 785.00 | 785.00 | 778.00 | 778.00 | 0.0M |
| 2025-06-16 | 788.00 | 788.00 | 784.00 | 784.00 | 0.0M |
| 2025-06-13 | 808.90 | 808.90 | 799.95 | 799.95 | 0.0M |
| 2025-06-12 | 825.00 | 825.00 | 811.40 | 811.40 | 0.0M |
| 2025-06-11 | 844.80 | 844.80 | 827.95 | 827.95 | 0.0M |
| 2025-06-10 | 842.50 | 842.50 | 814.70 | 838.00 | 0.0M |
| 2025-06-09 | 831.00 | 831.30 | 831.00 | 831.30 | 0.0M |
| 2025-06-06 | 790.40 | 815.00 | 790.40 | 815.00 | 0.0M |
| 2025-06-05 | 806.50 | 810.00 | 806.50 | 806.50 | 0.0M |
| 2025-06-04 | 847.95 | 847.95 | 822.95 | 822.95 | 0.0M |
| 2025-06-03 | 821.60 | 855.00 | 821.60 | 839.70 | 0.1M |
| 2025-06-02 | 872.55 | 872.55 | 838.35 | 838.35 | 0.1M |
| 2025-05-30 | 855.45 | 855.45 | 855.45 | 855.45 | 0.0M |
| 2025-05-29 | 838.70 | 838.70 | 838.70 | 838.70 | 0.0M |
| 2025-05-28 | 822.30 | 822.30 | 822.30 | 822.30 | 0.0M |
| 2025-05-27 | 806.20 | 806.20 | 806.20 | 806.20 | 0.0M |
| 2025-05-26 | 788.00 | 790.40 | 780.00 | 790.40 | 0.1M |
| 2025-05-23 | 774.95 | 774.95 | 774.95 | 774.95 | 0.1M |
| 2025-05-22 | 759.80 | 759.80 | 759.80 | 759.80 | 0.0M |
| 2025-05-21 | 723.65 | 723.65 | 723.65 | 723.65 | 0.0M |
| 2025-05-20 | 666.00 | 689.20 | 660.00 | 689.20 | 0.1M |
| 2025-05-19 | 634.00 | 656.40 | 627.50 | 656.40 | 0.0M |
| 2025-05-16 | 637.00 | 657.85 | 622.00 | 625.15 | 0.1M |
| 2025-05-15 | 619.45 | 643.00 | 610.00 | 626.55 | 0.0M |
| 2025-05-14 | 621.00 | 627.00 | 585.95 | 619.45 | 0.0M |
| 2025-05-13 | 615.00 | 620.00 | 600.00 | 616.75 | 0.0M |
| 2025-05-12 | 624.70 | 625.35 | 605.00 | 615.00 | 0.0M |
| 2025-05-09 | 567.00 | 604.70 | 567.00 | 595.60 | 0.0M |
| 2025-05-08 | 580.00 | 617.10 | 575.50 | 592.75 | 0.0M |
| 2025-05-07 | 592.00 | 608.90 | 581.80 | 587.75 | 0.0M |
| 2025-05-06 | 626.15 | 626.15 | 611.80 | 612.35 | 0.0M |
| 2025-05-05 | 639.90 | 655.00 | 633.00 | 644.00 | 0.0M |
| 2025-05-02 | 651.10 | 663.75 | 620.00 | 658.35 | 0.0M |
| 2025-04-30 | 645.00 | 667.90 | 621.25 | 651.10 | 0.1M |
| 2025-04-29 | 688.00 | 690.00 | 645.00 | 647.15 | 0.0M |
| 2025-04-28 | 641.90 | 673.95 | 609.85 | 673.95 | 0.0M |
| 2025-04-25 | 642.10 | 642.10 | 641.90 | 641.90 | 0.0M |
| 2025-04-24 | 657.00 | 658.00 | 655.00 | 655.00 | 0.0M |
| 2025-04-23 | 658.00 | 660.00 | 657.00 | 658.00 | 0.0M |
| 2025-04-22 | 636.70 | 662.45 | 636.70 | 655.00 | 0.0M |
| 2025-04-21 | 649.50 | 649.50 | 649.50 | 649.50 | 0.0M |
| 2025-04-17 | 662.75 | 662.75 | 662.75 | 662.75 | 0.0M |
| 2025-04-16 | 690.10 | 690.10 | 676.25 | 676.25 | 0.0M |
| 2025-04-15 | 690.05 | 690.05 | 690.05 | 690.05 | 0.0M |
| 2025-04-11 | 666.40 | 680.00 | 666.40 | 676.55 | 0.0M |
| 2025-04-09 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0M |
| 2025-04-08 | 693.85 | 693.85 | 693.85 | 693.85 | 0.0M |
| 2025-04-07 | 708.00 | 708.00 | 708.00 | 708.00 | 0.0M |
| 2025-04-04 | 722.40 | 723.00 | 722.40 | 722.40 | 0.0M |
| 2025-04-03 | 759.00 | 759.00 | 737.10 | 737.10 | 0.0M |
| 2025-04-02 | 752.10 | 752.10 | 752.10 | 752.10 | 0.0M |
| 2025-04-01 | 737.40 | 737.40 | 737.40 | 737.40 | 0.0M |
| 2025-03-28 | 705.00 | 722.95 | 698.45 | 722.95 | 0.0M |
| 2025-03-27 | 710.00 | 712.70 | 700.00 | 712.70 | 0.0M |
| 2025-03-26 | 671.35 | 698.75 | 671.35 | 698.75 | 0.0M |
| 2025-03-25 | 685.05 | 685.05 | 685.05 | 685.05 | 0.0M |
| 2025-03-24 | 711.00 | 711.00 | 698.40 | 699.00 | 0.0M |
| 2025-03-21 | 698.40 | 698.40 | 698.40 | 698.40 | 0.0M |
| 2025-03-20 | 665.15 | 665.15 | 665.15 | 665.15 | 0.0M |
| 2025-03-19 | 633.50 | 633.50 | 633.50 | 633.50 | 0.0M |
| 2025-03-18 | 603.35 | 603.35 | 603.35 | 603.35 | 0.0M |
| 2025-03-17 | 574.65 | 574.65 | 574.65 | 574.65 | 0.0M |
| 2025-03-13 | 545.25 | 558.00 | 518.00 | 547.30 | 0.0M |
| 2025-03-12 | 569.50 | 573.00 | 545.25 | 545.25 | 0.0M |
| 2025-03-11 | 575.10 | 575.10 | 573.90 | 573.90 | 0.0M |
| 2025-03-10 | 639.00 | 642.00 | 604.10 | 604.10 | 0.0M |
| 2025-03-07 | 639.95 | 649.85 | 609.00 | 635.85 | 0.0M |
| 2025-03-06 | 591.00 | 622.95 | 590.00 | 621.85 | 0.0M |
| 2025-03-05 | 589.40 | 613.80 | 589.40 | 593.30 | 0.0M |
| 2025-03-04 | 620.40 | 644.00 | 620.40 | 620.40 | 0.0M |
| 2025-03-03 | 699.00 | 699.00 | 653.05 | 653.05 | 0.0M |
| 2025-02-28 | 651.55 | 709.00 | 650.00 | 687.40 | 0.0M |
| 2025-02-27 | 685.00 | 692.00 | 684.20 | 684.20 | 0.0M |
| 2025-02-25 | 738.20 | 747.00 | 720.20 | 720.20 | 0.0M |
| 2025-02-24 | 771.80 | 774.00 | 737.10 | 758.10 | 0.0M |
| 2025-02-21 | 751.45 | 782.00 | 717.00 | 775.85 | 0.0M |
| 2025-02-20 | 752.00 | 758.00 | 740.00 | 751.45 | 0.0M |
| 2025-02-19 | 663.10 | 728.80 | 659.40 | 728.80 | 0.0M |
| 2025-02-18 | 726.35 | 729.95 | 693.50 | 694.10 | 0.0M |
| 2025-02-17 | 716.20 | 768.00 | 716.20 | 729.95 | 0.0M |
| 2025-02-14 | 782.20 | 782.20 | 742.40 | 753.85 | 0.0M |
| 2025-02-13 | 802.00 | 843.50 | 779.05 | 781.45 | 0.0M |
| 2025-02-12 | 805.00 | 842.50 | 802.25 | 820.05 | 0.0M |
| 2025-02-11 | 906.00 | 906.00 | 844.45 | 844.45 | 0.0M |
| 2025-02-10 | 931.05 | 931.05 | 888.85 | 888.85 | 0.0M |
| 2025-02-07 | 965.00 | 965.00 | 930.00 | 935.60 | 0.0M |
| 2025-02-06 | 982.00 | 982.00 | 942.10 | 965.00 | 0.0M |
| 2025-02-05 | 954.95 | 981.00 | 925.00 | 974.45 | 0.0M |
| 2025-02-04 | 983.00 | 983.00 | 900.00 | 949.30 | 0.0M |
| 2025-02-03 | 998.00 | 998.00 | 941.30 | 941.35 | 0.0M |
| 2025-02-01 | 1,008.00 | 1,015.00 | 970.10 | 990.80 | 0.0M |
| 2025-01-31 | 965.00 | 1,023.00 | 955.00 | 1,002.60 | 0.0M |
| 2025-01-30 | 943.00 | 997.70 | 943.00 | 985.20 | 0.0M |
| 2025-01-29 | 959.00 | 976.00 | 922.30 | 968.70 | 0.0M |
| 2025-01-28 | 893.10 | 971.00 | 893.10 | 932.65 | 0.0M |
| 2025-01-27 | 951.30 | 952.00 | 940.10 | 940.10 | 0.0M |
| 2025-01-24 | 956.65 | 1,000.00 | 938.00 | 989.55 | 0.0M |
| 2025-01-23 | 990.55 | 990.55 | 966.00 | 986.25 | 0.0M |
| 2025-01-22 | 989.00 | 1,001.00 | 943.10 | 996.05 | 0.0M |
| 2025-01-21 | 962.75 | 1,001.95 | 962.75 | 992.70 | 0.0M |
| 2025-01-20 | 917.95 | 963.80 | 880.35 | 954.25 | 0.0M |
| 2025-01-17 | 915.00 | 945.00 | 901.00 | 917.95 | 0.0M |
| 2025-01-16 | 933.00 | 946.00 | 900.00 | 916.00 | 0.0M |
| 2025-01-15 | 841.00 | 917.70 | 841.00 | 902.50 | 0.0M |
| 2025-01-14 | 865.00 | 886.00 | 850.00 | 874.00 | 0.0M |
| 2025-01-13 | 896.00 | 896.00 | 855.00 | 860.45 | 0.0M |
| 2025-01-10 | 945.00 | 950.00 | 896.00 | 899.40 | 0.0M |
| 2025-01-09 | 1,009.00 | 1,020.00 | 933.00 | 943.15 | 0.0M |
| 2025-01-08 | 990.00 | 1,010.00 | 966.00 | 980.80 | 0.0M |
| 2025-01-07 | 1,013.85 | 1,029.00 | 975.00 | 1,001.60 | 0.0M |
| 2025-01-06 | 996.00 | 1,030.00 | 982.85 | 984.30 | 0.0M |
| 2025-01-03 | 1,043.00 | 1,056.00 | 1,031.00 | 1,034.55 | 0.0M |
| 2025-01-02 | 1,090.00 | 1,100.00 | 1,046.00 | 1,066.40 | 0.0M |
| 2025-01-01 | 1,119.00 | 1,119.00 | 1,075.00 | 1,081.00 | 0.0M |