817.38
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 | 817.38 | 817.38 | 817.38 | 817.38 | 1,157,610.4M |
| 2025-09-26 | 827.76 | 827.76 | 827.76 | 827.76 | 0.0M |
| 2025-09-25 | 829.38 | 829.38 | 829.38 | 829.38 | 810,989.4M |
| 2025-09-24 | 829.41 | 829.41 | 829.41 | 829.41 | 1,296,025.6M |
| 2025-09-23 | 844.63 | 844.63 | 844.63 | 844.63 | 990,079.7M |
| 2025-09-22 | 826.86 | 826.86 | 826.86 | 826.86 | 1,592,303.4M |
| 2025-09-19 | 842.39 | 842.39 | 842.39 | 842.39 | 0.0M |
| 2025-09-18 | 858.09 | 858.09 | 858.09 | 858.09 | 9,292.0M |
| 2025-09-17 | 868.35 | 868.35 | 868.35 | 868.35 | 6,766.4M |
| 2025-09-16 | 869.30 | 869.30 | 869.30 | 869.30 | 9,799.9M |
| 2025-09-15 | 868.70 | 868.70 | 868.70 | 868.70 | 26,275.7M |
| 2025-09-12 | 868.08 | 868.08 | 868.08 | 868.08 | 12,147.9M |
| 2025-09-11 | 875.43 | 875.43 | 875.43 | 875.43 | 5,808.8M |
| 2025-09-10 | 887.84 | 887.84 | 887.84 | 887.84 | 4,686.0M |
| 2025-09-09 | 908.95 | 908.95 | 908.95 | 908.95 | 9,048.3M |
| 2025-09-08 | 916.89 | 916.89 | 916.89 | 916.89 | 9,687.7M |
| 2025-09-05 | 920.49 | 920.49 | 920.49 | 920.49 | 6,934.1M |
| 2025-09-04 | 918.99 | 918.99 | 918.99 | 918.99 | 4,718.5M |
| 2025-09-03 | 919.57 | 919.57 | 919.57 | 919.57 | 3,592.9M |
| 2025-09-02 | 916.38 | 916.38 | 916.38 | 916.38 | 7,530.2M |
| 2025-09-01 | 937.04 | 937.04 | 937.04 | 937.04 | 6,500.5M |
| 2025-08-29 | 942.18 | 942.18 | 942.18 | 942.18 | 10,622.2M |
| 2025-08-28 | 954.51 | 954.51 | 954.51 | 954.51 | 7,575.7M |
| 2025-08-27 | 952.02 | 952.02 | 952.02 | 952.02 | 8,569.0M |
| 2025-08-26 | 943.61 | 943.61 | 943.61 | 943.61 | 8,485.3M |
| 2025-08-25 | 938.36 | 938.36 | 938.36 | 938.36 | 12,151.0M |
| 2025-08-22 | 938.93 | 938.93 | 938.93 | 938.93 | 4,565.2M |
| 2025-08-21 | 941.83 | 941.83 | 941.83 | 941.83 | 9,854.5M |
| 2025-08-20 | 964.67 | 964.67 | 964.67 | 964.67 | 8,993.7M |
| 2025-08-19 | 964.91 | 964.91 | 964.91 | 964.91 | 10,259.1M |
| 2025-08-18 | 955.30 | 955.30 | 955.30 | 955.30 | 13,218.8M |
| 2025-08-15 | 971.10 | 971.10 | 971.10 | 971.10 | 10,300.3M |
| 2025-08-14 | 965.43 | 965.43 | 965.43 | 965.43 | 18,683.0M |
| 2025-08-13 | 971.83 | 971.83 | 971.83 | 971.83 | 12,297.0M |
| 2025-08-12 | 966.56 | 966.56 | 966.56 | 966.56 | 10,460.1M |
| 2025-08-11 | 960.05 | 960.05 | 960.05 | 960.05 | 25,292.3M |
| 2025-08-08 | 943.56 | 943.56 | 943.56 | 943.56 | 9,800.9M |
| 2025-08-07 | 932.52 | 932.52 | 932.52 | 932.52 | 18,169.7M |
| 2025-08-06 | 900.75 | 900.75 | 900.75 | 900.75 | 10,271.8M |
| 2025-08-05 | 902.16 | 902.16 | 902.16 | 902.16 | 4,300.5M |
| 2025-08-04 | 902.02 | 902.02 | 902.02 | 902.02 | 5,774.0M |
| 2025-08-01 | 887.55 | 887.55 | 887.55 | 887.55 | 5,696.9M |
| 2025-07-31 | 885.08 | 885.08 | 885.08 | 885.08 | 2,961.3M |
| 2025-07-30 | 864.24 | 864.24 | 864.24 | 864.24 | 7,188.7M |
| 2025-07-29 | 867.81 | 867.81 | 867.81 | 867.81 | 5,499.3M |
| 2025-07-28 | 890.07 | 890.07 | 890.07 | 890.07 | 7,848.6M |
| 2025-07-25 | 902.46 | 902.46 | 902.46 | 902.46 | 8,438.2M |
| 2025-07-24 | 920.52 | 920.52 | 920.52 | 920.52 | 8,366.5M |
| 2025-07-23 | 933.87 | 933.87 | 933.87 | 933.87 | 20,875.5M |
| 2025-07-22 | 931.74 | 931.74 | 931.74 | 931.74 | 8,354.7M |
| 2025-07-21 | 930.18 | 930.18 | 930.18 | 930.18 | 15,953.4M |
| 2025-07-18 | 916.52 | 916.52 | 916.52 | 916.52 | 6,521.6M |
| 2025-07-17 | 906.70 | 906.70 | 906.70 | 906.70 | 7,138.4M |
| 2025-07-16 | 908.01 | 908.01 | 908.01 | 908.01 | 8,847.3M |
| 2025-07-15 | 901.79 | 901.79 | 901.79 | 901.79 | 8,702.9M |
| 2025-07-14 | 879.19 | 879.19 | 879.19 | 879.19 | 15,940.8M |
| 2025-07-11 | 867.59 | 867.59 | 867.59 | 867.59 | 8,854.6M |
| 2025-07-10 | 889.15 | 889.15 | 889.15 | 889.15 | 5,624.1M |
| 2025-07-09 | 872.75 | 872.75 | 872.75 | 872.75 | 9,362.9M |
| 2025-07-08 | 893.76 | 893.76 | 893.76 | 893.76 | 5,468.3M |
| 2025-07-07 | 877.70 | 877.70 | 877.70 | 877.70 | 11,126.5M |
| 2025-07-04 | 888.03 | 888.03 | 888.03 | 888.03 | 12,493.7M |
| 2025-07-03 | 897.99 | 897.99 | 897.99 | 897.99 | 55,547.4M |
| 2025-07-02 | 890.35 | 890.35 | 890.35 | 890.35 | 26,324.3M |
| 2025-07-01 | 901.30 | 901.30 | 901.30 | 901.30 | 13,344.8M |
| 2025-06-30 | 897.79 | 897.79 | 897.79 | 897.79 | 11,883.5M |
| 2025-06-27 | 878.94 | 878.94 | 878.94 | 878.94 | 4,320.0M |
| 2025-06-26 | 877.24 | 877.24 | 877.24 | 877.24 | 11,916.1M |
| 2025-06-25 | 877.02 | 877.02 | 877.02 | 877.02 | 13,995.6M |
| 2025-06-24 | 862.50 | 862.50 | 862.50 | 862.50 | 12,653.7M |
| 2025-06-23 | 861.54 | 861.54 | 861.54 | 861.54 | 29,301.7M |
| 2025-06-20 | 866.74 | 866.74 | 866.74 | 866.74 | 7,042.1M |
| 2025-06-19 | 877.04 | 877.04 | 877.04 | 877.04 | 8,937.6M |
| 2025-06-18 | 878.31 | 878.31 | 878.31 | 878.31 | 8,109.3M |
| 2025-06-17 | 873.28 | 873.28 | 873.28 | 873.28 | 8,233.0M |
| 2025-06-16 | 866.75 | 866.75 | 866.75 | 866.75 | 7,464.3M |
| 2025-06-13 | 869.17 | 869.17 | 869.17 | 869.17 | 3,385.6M |
| 2025-06-11 | 871.01 | 871.01 | 871.01 | 871.01 | 4,284.1M |
| 2025-06-10 | 875.55 | 875.55 | 875.55 | 875.55 | 4,065.9M |
| 2025-06-09 | 866.94 | 866.94 | 866.94 | 866.94 | 10,158.8M |
| 2025-06-06 | 883.92 | 883.92 | 883.92 | 883.92 | 14,657.9M |
| 2025-06-05 | 905.26 | 905.26 | 905.26 | 905.26 | 36,132.4M |
| 2025-06-04 | 899.78 | 899.78 | 899.78 | 899.78 | 18,936.3M |
| 2025-06-03 | 893.49 | 893.49 | 893.49 | 893.49 | 9,616.5M |
| 2025-06-02 | 879.34 | 879.34 | 879.34 | 879.34 | 13,698.4M |
| 2025-05-30 | 877.28 | 877.28 | 877.28 | 877.28 | 5,736.8M |
| 2025-05-29 | 873.22 | 873.22 | 873.22 | 873.22 | 6,316.6M |
| 2025-05-28 | 859.83 | 859.83 | 859.83 | 859.83 | 8,808.6M |
| 2025-05-27 | 851.84 | 851.84 | 851.84 | 851.84 | 13,483.5M |
| 2025-05-26 | 835.88 | 835.88 | 835.88 | 835.88 | 18,022.1M |
| 2025-05-23 | 858.98 | 858.98 | 858.98 | 858.98 | 44,867.7M |
| 2025-05-22 | 864.43 | 864.43 | 864.43 | 864.43 | 5,204.0M |
| 2025-05-21 | 870.02 | 870.02 | 870.02 | 870.02 | 8,425.9M |
| 2025-05-20 | 873.09 | 873.09 | 873.09 | 873.09 | 4,328.6M |
| 2025-05-19 | 886.08 | 886.08 | 886.08 | 886.08 | 5,638.2M |
| 2025-05-16 | 872.47 | 872.47 | 872.47 | 872.47 | 8,214.7M |
| 2025-05-15 | 875.98 | 875.98 | 875.98 | 875.98 | 4,893.4M |
| 2025-05-14 | 899.86 | 899.86 | 899.86 | 899.86 | 3,385.1M |
| 2025-05-13 | 898.70 | 898.70 | 898.70 | 898.70 | 3,958.5M |
| 2025-05-12 | 895.41 | 895.41 | 895.41 | 895.41 | 9,085.2M |
| 2025-05-08 | 873.76 | 873.76 | 873.76 | 873.76 | 3,340.0M |
| 2025-05-07 | 871.24 | 871.24 | 871.24 | 871.24 | 4,413.1M |
| 2025-05-06 | 865.94 | 865.94 | 865.94 | 865.94 | 6,958.8M |
| 2025-05-05 | 835.79 | 835.79 | 835.79 | 835.79 | 7,596.6M |
| 2025-05-02 | 862.08 | 862.08 | 862.08 | 862.08 | 3,595.6M |
| 2025-04-30 | 885.63 | 885.63 | 885.63 | 885.63 | 8,495.9M |
| 2025-04-29 | 896.49 | 896.49 | 896.49 | 896.49 | 17,740.0M |
| 2025-04-28 | 911.75 | 911.75 | 911.75 | 911.75 | 15,896.6M |
| 2025-04-25 | 909.90 | 909.90 | 909.90 | 909.90 | 16,147.6M |
| 2025-04-24 | 893.07 | 893.07 | 893.07 | 893.07 | 4,916.7M |
| 2025-04-23 | 899.52 | 899.52 | 899.52 | 899.52 | 8,062.1M |
| 2025-04-22 | 913.49 | 913.49 | 913.49 | 913.49 | 11,535.5M |
| 2025-04-21 | 908.50 | 908.50 | 908.50 | 908.50 | 8,267.7M |
| 2025-04-18 | 894.97 | 894.97 | 894.97 | 894.97 | 5,159.9M |
| 2025-04-17 | 887.24 | 887.24 | 887.24 | 887.24 | 6,344.2M |
| 2025-04-16 | 880.25 | 880.25 | 880.25 | 880.25 | 10,961.8M |
| 2025-04-15 | 865.26 | 865.26 | 865.26 | 865.26 | 8,576.7M |
| 2025-04-14 | 865.75 | 865.75 | 865.75 | 865.75 | 8,842.8M |
| 2025-04-11 | 863.23 | 863.23 | 863.23 | 863.23 | 8,436.9M |
| 2025-04-10 | 835.64 | 835.64 | 835.64 | 835.64 | 9,782.1M |
| 2025-04-09 | 787.17 | 787.17 | 787.17 | 787.17 | 13,260.5M |
| 2025-04-08 | 829.09 | 829.09 | 829.09 | 829.09 | 9,453.7M |
| 2025-04-07 | 816.34 | 816.34 | 816.34 | 816.34 | 35,059.7M |
| 2025-04-04 | 860.84 | 860.84 | 860.84 | 860.84 | 17,576.9M |
| 2025-04-03 | 879.82 | 879.82 | 879.82 | 879.82 | 11,635.1M |
| 2025-04-02 | 896.34 | 896.34 | 896.34 | 896.34 | 6,512.5M |
| 2025-04-01 | 906.53 | 906.53 | 906.53 | 906.53 | 10,291.7M |
| 2025-03-31 | 906.08 | 906.08 | 906.08 | 906.08 | 13,745.2M |
| 2025-03-28 | 925.11 | 925.11 | 925.11 | 925.11 | 11,442.1M |
| 2025-03-27 | 941.80 | 941.80 | 941.80 | 941.80 | 6,932.7M |
| 2025-03-26 | 962.06 | 962.06 | 962.06 | 962.06 | 12,069.1M |
| 2025-03-25 | 967.39 | 967.39 | 967.39 | 967.39 | 5,664.4M |
| 2025-03-24 | 979.16 | 979.16 | 979.16 | 979.16 | 5,833.1M |
| 2025-03-21 | 972.06 | 972.06 | 972.06 | 972.06 | 4,920.2M |
| 2025-03-20 | 986.84 | 986.84 | 986.84 | 986.84 | 8,700.1M |
| 2025-03-19 | 1,010.30 | 1,010.30 | 1,010.30 | 1,010.30 | 6,967.9M |
| 2025-03-18 | 1,030.69 | 1,030.69 | 1,030.69 | 1,030.69 | 7,579.5M |
| 2025-03-17 | 993.48 | 993.48 | 993.48 | 993.48 | 11,774.2M |
| 2025-03-14 | 961.36 | 961.36 | 961.36 | 961.36 | 5,242.5M |
| 2025-03-13 | 920.83 | 920.83 | 920.83 | 920.83 | 9,420.4M |
| 2025-03-12 | 937.01 | 937.01 | 937.01 | 937.01 | 8,956.7M |
| 2025-03-11 | 946.58 | 946.58 | 946.58 | 946.58 | 8,665.4M |
| 2025-03-10 | 930.44 | 930.44 | 930.44 | 930.44 | 8,893.1M |
| 2025-03-07 | 908.10 | 908.10 | 908.10 | 908.10 | 15,585.3M |
| 2025-03-06 | 921.87 | 921.87 | 921.87 | 921.87 | 21,448.7M |
| 2025-03-05 | 941.31 | 941.31 | 941.31 | 941.31 | 10,672.0M |
| 2025-03-04 | 944.90 | 944.90 | 944.90 | 944.90 | 10,589.2M |
| 2025-03-03 | 912.95 | 912.95 | 912.95 | 912.95 | 9,293.6M |
| 2025-02-28 | 936.58 | 936.58 | 936.58 | 936.58 | 9,625.0M |
| 2025-02-27 | 950.50 | 950.50 | 950.50 | 950.50 | 12,758.3M |
| 2025-02-26 | 990.26 | 990.26 | 990.26 | 990.26 | 21,780.5M |
| 2025-02-25 | 998.50 | 998.50 | 998.50 | 998.50 | 18,868.9M |
| 2025-02-24 | 971.61 | 971.61 | 971.61 | 971.61 | 14,452.3M |
| 2025-02-21 | 961.05 | 961.05 | 961.05 | 961.05 | 17,629.4M |
| 2025-02-20 | 951.29 | 951.29 | 951.29 | 951.29 | 22,373.9M |
| 2025-02-19 | 913.51 | 913.51 | 913.51 | 913.51 | 11,654.4M |
| 2025-02-18 | 899.90 | 899.90 | 899.90 | 899.90 | 29,468.4M |
| 2025-02-17 | 913.35 | 913.35 | 913.35 | 913.35 | 30,491.1M |
| 2025-02-14 | 895.29 | 895.29 | 895.29 | 895.29 | 32,345.7M |
| 2025-02-13 | 892.32 | 892.32 | 892.32 | 892.32 | 36,209.2M |
| 2025-02-12 | 823.73 | 823.73 | 823.73 | 823.73 | 26,176.0M |
| 2025-02-11 | 811.52 | 811.52 | 811.52 | 811.52 | 7,459.3M |
| 2025-02-10 | 801.78 | 801.78 | 801.78 | 801.78 | 9,675.0M |
| 2025-02-07 | 789.64 | 789.64 | 789.64 | 789.64 | 12,169.8M |
| 2025-02-06 | 801.07 | 801.07 | 801.07 | 801.07 | 7,377.7M |
| 2025-02-05 | 782.46 | 782.46 | 782.46 | 782.46 | 9,410.7M |
| 2025-02-04 | 779.72 | 779.72 | 779.72 | 779.72 | 6,340.3M |
| 2025-02-03 | 770.86 | 770.86 | 770.86 | 770.86 | 6,689.7M |
| 2025-01-31 | 796.11 | 796.11 | 796.11 | 796.11 | 7,334.5M |
| 2025-01-30 | 802.38 | 802.38 | 802.38 | 802.38 | 7,257.3M |
| 2025-01-29 | 797.41 | 797.41 | 797.41 | 797.41 | 4,801.2M |
| 2025-01-28 | 794.98 | 794.98 | 794.98 | 794.98 | 7,637.3M |
| 2025-01-27 | 794.05 | 794.05 | 794.05 | 794.05 | 8,052.7M |
| 2025-01-24 | 799.26 | 799.26 | 799.26 | 799.26 | 8,680.7M |
| 2025-01-23 | 784.65 | 784.65 | 784.65 | 784.65 | 9,442.5M |
| 2025-01-22 | 804.45 | 804.45 | 804.45 | 804.45 | 10,388.2M |
| 2025-01-21 | 778.62 | 778.62 | 778.62 | 778.62 | 25,806.7M |
| 2025-01-20 | 764.03 | 764.03 | 764.03 | 764.03 | 17,779.1M |
| 2025-01-17 | 763.48 | 763.48 | 763.48 | 763.48 | 14,346.9M |
| 2025-01-16 | 755.81 | 755.81 | 755.81 | 755.81 | 16,548.7M |
| 2025-01-15 | 732.19 | 732.19 | 732.19 | 732.19 | 5,324.7M |
| 2025-01-14 | 730.29 | 730.29 | 730.29 | 730.29 | 4,867.5M |
| 2025-01-13 | 739.14 | 739.14 | 739.14 | 739.14 | 11,226.2M |
| 2025-01-10 | 743.32 | 743.32 | 743.32 | 743.32 | 12,844.3M |
| 2025-01-09 | 723.17 | 723.17 | 723.17 | 723.17 | 9,936.9M |
| 2025-01-08 | 748.25 | 748.25 | 748.25 | 748.25 | 11,594.6M |
| 2025-01-06 | 737.75 | 737.75 | 737.75 | 737.75 | 4,898.3M |
| 2025-01-03 | 736.18 | 736.18 | 736.18 | 736.18 | 7,256.9M |