773.00
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 | 774.00 | 774.00 | 772.00 | 773.00 | 0.0M |
| 2025-09-26 | 769.00 | 772.00 | 762.00 | 768.00 | 0.0M |
| 2025-09-25 | 767.00 | 772.00 | 763.00 | 772.00 | 0.0M |
| 2025-09-24 | 771.00 | 777.00 | 763.00 | 767.00 | 0.0M |
| 2025-09-22 | 777.00 | 780.00 | 773.00 | 777.00 | 0.0M |
| 2025-09-19 | 775.00 | 777.00 | 775.00 | 777.00 | 0.0M |
| 2025-09-18 | 780.00 | 783.00 | 771.00 | 771.00 | 0.0M |
| 2025-09-17 | 788.00 | 788.00 | 777.00 | 777.00 | 0.0M |
| 2025-09-16 | 784.00 | 784.00 | 777.00 | 777.00 | 0.0M |
| 2025-09-12 | 781.00 | 783.00 | 776.00 | 777.00 | 0.0M |
| 2025-09-11 | 789.00 | 791.00 | 783.00 | 783.00 | 0.0M |
| 2025-09-10 | 788.00 | 794.00 | 787.00 | 788.00 | 0.0M |
| 2025-09-09 | 788.00 | 792.00 | 787.00 | 788.00 | 0.0M |
| 2025-09-08 | 794.00 | 800.00 | 788.00 | 789.00 | 0.0M |
| 2025-09-05 | 800.00 | 800.00 | 794.00 | 794.00 | 0.0M |
| 2025-09-04 | 798.00 | 799.00 | 796.00 | 796.00 | 0.0M |
| 2025-09-03 | 798.00 | 800.00 | 798.00 | 800.00 | 0.0M |
| 2025-09-02 | 797.00 | 800.00 | 784.00 | 798.00 | 0.0M |
| 2025-09-01 | 792.00 | 800.00 | 792.00 | 800.00 | 0.0M |
| 2025-08-29 | 796.00 | 802.00 | 789.00 | 801.00 | 0.0M |
| 2025-08-28 | 795.00 | 802.00 | 795.00 | 796.00 | 0.0M |
| 2025-08-27 | 801.00 | 803.00 | 801.00 | 803.00 | 0.0M |
| 2025-08-26 | 796.00 | 801.00 | 796.00 | 801.00 | 0.0M |
| 2025-08-25 | 801.00 | 803.00 | 796.00 | 796.00 | 0.0M |
| 2025-08-22 | 796.00 | 804.00 | 796.00 | 804.00 | 0.0M |
| 2025-08-21 | 798.00 | 807.00 | 795.00 | 795.00 | 0.0M |
| 2025-08-20 | 800.00 | 805.00 | 800.00 | 800.00 | 0.0M |
| 2025-08-19 | 802.00 | 811.00 | 800.00 | 800.00 | 0.0M |
| 2025-08-18 | 807.00 | 808.00 | 793.00 | 802.00 | 0.0M |
| 2025-08-15 | 805.00 | 813.00 | 805.00 | 807.00 | 0.0M |
| 2025-08-14 | 799.00 | 812.00 | 799.00 | 803.00 | 0.0M |
| 2025-08-13 | 802.00 | 815.00 | 791.00 | 791.00 | 0.0M |
| 2025-08-12 | 808.00 | 819.00 | 804.00 | 804.00 | 0.0M |
| 2025-08-08 | 815.00 | 825.00 | 815.00 | 821.00 | 0.0M |
| 2025-08-07 | 816.00 | 816.00 | 807.00 | 815.00 | 0.0M |
| 2025-08-06 | 809.00 | 820.00 | 807.00 | 814.00 | 0.0M |
| 2025-08-05 | 808.00 | 814.00 | 798.00 | 814.00 | 0.0M |
| 2025-08-04 | 802.00 | 814.00 | 798.00 | 798.00 | 0.0M |
| 2025-08-01 | 796.00 | 808.00 | 796.00 | 807.00 | 0.0M |
| 2025-07-31 | 795.00 | 796.00 | 795.00 | 796.00 | 0.0M |
| 2025-07-30 | 800.00 | 800.00 | 798.00 | 798.00 | 0.0M |
| 2025-07-29 | 807.00 | 820.00 | 803.00 | 803.00 | 0.0M |
| 2025-07-28 | 825.00 | 825.00 | 803.00 | 811.00 | 0.0M |
| 2025-07-25 | 815.00 | 815.00 | 810.00 | 814.00 | 0.0M |
| 2025-07-24 | 807.00 | 809.00 | 804.00 | 805.00 | 0.0M |
| 2025-07-23 | 800.00 | 807.00 | 800.00 | 807.00 | 0.0M |
| 2025-07-22 | 794.00 | 806.00 | 792.00 | 800.00 | 0.0M |
| 2025-07-18 | 802.00 | 806.00 | 785.00 | 785.00 | 0.0M |
| 2025-07-17 | 801.00 | 803.00 | 789.00 | 803.00 | 0.0M |
| 2025-07-16 | 782.00 | 800.00 | 782.00 | 800.00 | 0.0M |
| 2025-07-15 | 808.00 | 814.00 | 780.00 | 783.00 | 0.0M |
| 2025-07-14 | 815.00 | 821.00 | 805.00 | 813.00 | 0.0M |
| 2025-07-11 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0M |
| 2025-07-10 | 814.00 | 815.00 | 814.00 | 814.00 | 0.0M |
| 2025-07-09 | 817.00 | 817.00 | 815.00 | 815.00 | 0.0M |
| 2025-07-08 | 816.00 | 831.00 | 812.00 | 812.00 | 0.0M |
| 2025-07-07 | 839.00 | 840.00 | 796.00 | 820.00 | 0.0M |
| 2025-07-04 | 816.00 | 829.00 | 792.00 | 816.00 | 0.0M |
| 2025-07-03 | 803.00 | 815.00 | 803.00 | 815.00 | 0.0M |
| 2025-07-02 | 798.00 | 802.00 | 798.00 | 802.00 | 0.0M |
| 2025-07-01 | 797.00 | 800.00 | 795.00 | 798.00 | 0.0M |
| 2025-06-30 | 797.00 | 798.00 | 790.00 | 798.00 | 0.0M |
| 2025-06-27 | 797.00 | 800.00 | 791.00 | 793.00 | 0.0M |
| 2025-06-26 | 796.00 | 800.00 | 793.00 | 800.00 | 0.0M |
| 2025-06-25 | 800.00 | 803.00 | 799.00 | 799.00 | 0.0M |
| 2025-06-24 | 800.00 | 804.00 | 795.00 | 795.00 | 0.0M |
| 2025-06-23 | 792.00 | 798.00 | 792.00 | 798.00 | 0.0M |
| 2025-06-20 | 802.00 | 802.00 | 792.00 | 795.00 | 0.0M |
| 2025-06-19 | 792.00 | 802.00 | 792.00 | 802.00 | 0.0M |
| 2025-06-18 | 786.00 | 792.00 | 786.00 | 792.00 | 0.0M |
| 2025-06-17 | 802.00 | 802.00 | 789.00 | 801.00 | 0.0M |
| 2025-06-16 | 794.00 | 802.00 | 787.00 | 802.00 | 0.0M |
| 2025-06-13 | 800.00 | 805.00 | 788.00 | 803.00 | 0.0M |
| 2025-06-12 | 798.00 | 801.00 | 798.00 | 801.00 | 0.0M |
| 2025-06-11 | 802.00 | 807.00 | 801.00 | 801.00 | 0.0M |
| 2025-06-10 | 808.00 | 812.00 | 802.00 | 802.00 | 0.0M |
| 2025-06-09 | 800.00 | 814.00 | 800.00 | 809.00 | 0.0M |
| 2025-06-06 | 818.00 | 818.00 | 799.00 | 799.00 | 0.0M |
| 2025-06-05 | 815.00 | 820.00 | 795.00 | 815.00 | 0.0M |
| 2025-06-04 | 777.00 | 785.00 | 777.00 | 785.00 | 0.0M |
| 2025-06-03 | 770.00 | 777.00 | 770.00 | 777.00 | 0.0M |
| 2025-06-02 | 769.00 | 770.00 | 756.00 | 770.00 | 0.0M |
| 2025-05-30 | 766.00 | 770.00 | 763.00 | 768.00 | 0.0M |
| 2025-05-29 | 763.00 | 768.00 | 759.00 | 768.00 | 0.0M |
| 2025-05-28 | 761.00 | 768.00 | 760.00 | 763.00 | 0.0M |
| 2025-05-27 | 770.00 | 771.00 | 760.00 | 767.00 | 0.0M |
| 2025-05-26 | 768.00 | 768.00 | 755.00 | 768.00 | 0.0M |
| 2025-05-23 | 752.00 | 760.00 | 752.00 | 754.00 | 0.0M |
| 2025-05-22 | 765.00 | 777.00 | 752.00 | 752.00 | 0.0M |
| 2025-05-21 | 781.00 | 782.00 | 766.00 | 766.00 | 0.0M |
| 2025-05-20 | 761.00 | 779.00 | 761.00 | 766.00 | 0.0M |
| 2025-05-19 | 750.00 | 781.00 | 750.00 | 761.00 | 0.0M |
| 2025-05-16 | 751.00 | 774.00 | 751.00 | 752.00 | 0.0M |
| 2025-05-15 | 760.00 | 767.00 | 755.00 | 755.00 | 0.0M |
| 2025-05-14 | 777.00 | 780.00 | 767.00 | 767.00 | 0.0M |
| 2025-05-13 | 771.00 | 783.00 | 770.00 | 770.00 | 0.0M |
| 2025-05-12 | 795.00 | 798.00 | 769.00 | 769.00 | 0.0M |
| 2025-05-09 | 782.00 | 796.00 | 782.00 | 783.00 | 0.0M |
| 2025-05-08 | 766.00 | 782.00 | 766.00 | 782.00 | 0.0M |
| 2025-05-07 | 784.00 | 797.00 | 770.00 | 772.00 | 0.0M |
| 2025-05-02 | 810.00 | 815.00 | 794.00 | 799.00 | 0.0M |
| 2025-05-01 | 802.00 | 810.00 | 802.00 | 810.00 | 0.0M |
| 2025-04-30 | 827.00 | 827.00 | 801.00 | 810.00 | 0.0M |
| 2025-04-28 | 802.00 | 838.00 | 802.00 | 827.00 | 0.0M |
| 2025-04-25 | 810.00 | 825.00 | 810.00 | 817.00 | 0.0M |
| 2025-04-24 | 817.00 | 828.00 | 812.00 | 812.00 | 0.0M |
| 2025-04-23 | 817.00 | 840.00 | 817.00 | 820.00 | 0.0M |
| 2025-04-22 | 818.00 | 867.00 | 789.00 | 832.00 | 0.0M |
| 2025-04-21 | 827.00 | 833.00 | 803.00 | 831.00 | 0.0M |
| 2025-04-18 | 831.00 | 840.00 | 826.00 | 834.00 | 0.0M |
| 2025-04-17 | 832.00 | 835.00 | 813.00 | 832.00 | 0.0M |
| 2025-04-16 | 855.00 | 855.00 | 817.00 | 820.00 | 0.0M |
| 2025-04-15 | 835.00 | 861.00 | 823.00 | 861.00 | 0.0M |
| 2025-04-14 | 732.00 | 850.00 | 730.00 | 846.00 | 0.1M |
| 2025-04-11 | 718.00 | 749.00 | 718.00 | 732.00 | 0.0M |
| 2025-04-10 | 726.00 | 757.00 | 726.00 | 733.00 | 0.0M |
| 2025-04-09 | 727.00 | 727.00 | 713.00 | 723.00 | 0.0M |
| 2025-04-08 | 729.00 | 730.00 | 716.00 | 727.00 | 0.0M |
| 2025-04-07 | 750.00 | 750.00 | 710.00 | 719.00 | 0.0M |
| 2025-04-04 | 766.00 | 766.00 | 751.00 | 751.00 | 0.0M |
| 2025-04-03 | 760.00 | 767.00 | 759.00 | 766.00 | 0.0M |
| 2025-04-02 | 767.00 | 769.00 | 761.00 | 764.00 | 0.0M |
| 2025-04-01 | 772.00 | 774.00 | 765.00 | 767.00 | 0.0M |
| 2025-03-31 | 774.00 | 777.00 | 760.00 | 761.00 | 0.0M |
| 2025-03-28 | 766.00 | 784.00 | 766.00 | 780.00 | 0.0M |
| 2025-03-27 | 795.00 | 810.00 | 795.00 | 796.00 | 0.0M |
| 2025-03-26 | 811.00 | 812.00 | 804.00 | 810.00 | 0.0M |
| 2025-03-25 | 809.00 | 814.00 | 809.00 | 812.00 | 0.0M |
| 2025-03-24 | 805.00 | 812.00 | 805.00 | 807.00 | 0.0M |
| 2025-03-21 | 804.00 | 811.00 | 804.00 | 806.00 | 0.0M |
| 2025-03-19 | 805.00 | 808.00 | 804.00 | 804.00 | 0.0M |
| 2025-03-18 | 806.00 | 814.00 | 805.00 | 806.00 | 0.0M |
| 2025-03-17 | 807.00 | 813.00 | 806.00 | 806.00 | 0.0M |
| 2025-03-14 | 810.00 | 816.00 | 807.00 | 807.00 | 0.0M |
| 2025-03-13 | 809.00 | 817.00 | 806.00 | 807.00 | 0.0M |
| 2025-03-12 | 802.00 | 819.00 | 788.00 | 818.00 | 0.0M |
| 2025-03-11 | 808.00 | 810.00 | 778.00 | 804.00 | 0.0M |
| 2025-03-10 | 812.00 | 814.00 | 793.00 | 798.00 | 0.0M |
| 2025-03-07 | 791.00 | 803.00 | 791.00 | 797.00 | 0.0M |
| 2025-03-06 | 810.00 | 813.00 | 798.00 | 798.00 | 0.0M |
| 2025-03-05 | 816.00 | 816.00 | 800.00 | 810.00 | 0.0M |
| 2025-03-04 | 798.00 | 809.00 | 792.00 | 802.00 | 0.0M |
| 2025-03-03 | 798.00 | 809.00 | 777.00 | 798.00 | 0.0M |
| 2025-02-28 | 771.00 | 800.00 | 771.00 | 790.00 | 0.0M |
| 2025-02-27 | 765.00 | 786.00 | 765.00 | 773.00 | 0.0M |
| 2025-02-26 | 775.00 | 775.00 | 764.00 | 764.00 | 0.0M |
| 2025-02-25 | 774.00 | 780.00 | 766.00 | 779.00 | 0.0M |
| 2025-02-21 | 766.00 | 780.00 | 764.00 | 764.00 | 0.0M |
| 2025-02-20 | 762.00 | 779.00 | 762.00 | 770.00 | 0.0M |
| 2025-02-19 | 771.00 | 773.00 | 764.00 | 765.00 | 0.0M |
| 2025-02-18 | 786.00 | 786.00 | 771.00 | 771.00 | 0.0M |
| 2025-02-17 | 785.00 | 790.00 | 783.00 | 783.00 | 0.0M |
| 2025-02-14 | 789.00 | 795.00 | 785.00 | 785.00 | 0.0M |
| 2025-02-13 | 785.00 | 800.00 | 785.00 | 795.00 | 0.0M |
| 2025-02-12 | 792.00 | 815.00 | 783.00 | 785.00 | 0.0M |
| 2025-02-10 | 755.00 | 811.00 | 750.00 | 803.00 | 0.0M |
| 2025-02-07 | 833.00 | 844.00 | 807.00 | 830.00 | 0.0M |
| 2025-02-06 | 817.00 | 830.00 | 811.00 | 830.00 | 0.0M |
| 2025-02-05 | 815.00 | 820.00 | 809.00 | 820.00 | 0.0M |
| 2025-02-04 | 779.00 | 800.00 | 778.00 | 800.00 | 0.0M |
| 2025-02-03 | 765.00 | 776.00 | 761.00 | 775.00 | 0.0M |
| 2025-01-31 | 764.00 | 768.00 | 760.00 | 761.00 | 0.0M |
| 2025-01-30 | 780.00 | 788.00 | 760.00 | 761.00 | 0.1M |
| 2025-01-29 | 783.00 | 800.00 | 783.00 | 786.00 | 0.0M |
| 2025-01-28 | 770.00 | 779.00 | 770.00 | 774.00 | 0.0M |
| 2025-01-27 | 769.00 | 778.00 | 769.00 | 773.00 | 0.0M |
| 2025-01-24 | 765.00 | 775.00 | 765.00 | 769.00 | 0.0M |
| 2025-01-23 | 770.00 | 779.00 | 764.00 | 765.00 | 0.0M |
| 2025-01-22 | 773.00 | 783.00 | 770.00 | 770.00 | 0.0M |
| 2025-01-21 | 777.00 | 778.00 | 765.00 | 773.00 | 0.0M |
| 2025-01-20 | 771.00 | 784.00 | 764.00 | 769.00 | 0.0M |
| 2025-01-17 | 766.00 | 783.00 | 764.00 | 775.00 | 0.0M |
| 2025-01-16 | 771.00 | 804.00 | 765.00 | 766.00 | 0.0M |
| 2025-01-15 | 807.00 | 807.00 | 771.00 | 771.00 | 0.0M |
| 2025-01-14 | 806.00 | 828.00 | 803.00 | 809.00 | 0.0M |
| 2025-01-10 | 808.00 | 810.00 | 805.00 | 805.00 | 0.0M |
| 2025-01-09 | 823.00 | 832.00 | 807.00 | 807.00 | 0.0M |
| 2025-01-08 | 807.00 | 895.00 | 807.00 | 808.00 | 0.0M |
| 2025-01-07 | 790.00 | 813.00 | 790.00 | 812.00 | 0.0M |
| 2025-01-06 | 795.00 | 799.00 | 776.00 | 790.00 | 0.0M |