882.55
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 852.60 | 885.50 | 851.50 | 882.55 | 0.0M |
| 2025-10-01 | 870.00 | 895.00 | 855.10 | 880.05 | 0.0M |
| 2025-09-30 | 965.00 | 965.00 | 878.00 | 897.65 | 0.0M |
| 2025-09-29 | 944.00 | 972.00 | 902.00 | 920.10 | 0.0M |
| 2025-09-26 | 940.00 | 978.50 | 929.10 | 947.40 | 0.0M |
| 2025-09-25 | 979.50 | 990.00 | 960.00 | 978.00 | 0.0M |
| 2025-09-24 | 971.00 | 980.00 | 965.00 | 968.70 | 0.0M |
| 2025-09-23 | 1,014.00 | 1,014.00 | 970.00 | 971.00 | 0.0M |
| 2025-09-22 | 1,044.00 | 1,044.00 | 950.25 | 970.35 | 0.0M |
| 2025-09-19 | 971.65 | 1,015.00 | 971.65 | 994.35 | 0.0M |
| 2025-09-18 | 975.00 | 1,004.00 | 944.10 | 991.50 | 0.0M |
| 2025-09-17 | 975.00 | 979.70 | 960.00 | 972.00 | 0.0M |
| 2025-09-16 | 1,020.00 | 1,033.25 | 973.65 | 984.05 | 0.0M |
| 2025-09-15 | 1,000.00 | 1,017.00 | 955.50 | 984.05 | 0.0M |
| 2025-09-12 | 1,002.60 | 1,020.00 | 967.20 | 998.45 | 0.0M |
| 2025-09-11 | 1,024.80 | 1,024.80 | 990.00 | 1,002.60 | 0.0M |
| 2025-09-10 | 1,038.80 | 1,038.80 | 973.00 | 1,026.20 | 0.0M |
| 2025-09-09 | 1,037.40 | 1,054.50 | 1,010.50 | 1,018.40 | 0.0M |
| 2025-09-08 | 1,079.00 | 1,079.00 | 1,015.00 | 1,048.05 | 0.0M |
| 2025-09-05 | 1,104.90 | 1,104.90 | 1,002.00 | 1,031.45 | 0.0M |
| 2025-09-04 | 1,080.00 | 1,080.00 | 1,030.00 | 1,052.30 | 0.0M |
| 2025-09-03 | 1,055.50 | 1,108.00 | 1,043.60 | 1,078.55 | 0.0M |
| 2025-09-02 | 1,117.40 | 1,117.40 | 1,068.00 | 1,091.75 | 0.0M |
| 2025-09-01 | 1,086.35 | 1,146.35 | 1,050.00 | 1,113.00 | 0.0M |
| 2025-08-29 | 1,138.70 | 1,143.50 | 1,091.80 | 1,091.80 | 0.0M |
| 2025-08-28 | 1,150.00 | 1,151.30 | 1,111.10 | 1,149.25 | 0.0M |
| 2025-08-26 | 993.00 | 1,096.50 | 993.00 | 1,096.50 | 0.0M |
| 2025-08-25 | 1,045.50 | 1,094.00 | 1,044.30 | 1,044.30 | 0.0M |
| 2025-08-22 | 1,110.00 | 1,120.00 | 1,099.25 | 1,099.25 | 0.0M |
| 2025-08-21 | 1,190.00 | 1,235.00 | 1,157.10 | 1,157.10 | 0.0M |
| 2025-08-20 | 1,199.95 | 1,240.00 | 1,124.50 | 1,217.95 | 0.0M |
| 2025-08-19 | 1,179.00 | 1,183.65 | 1,070.95 | 1,183.65 | 0.0M |
| 2025-08-18 | 1,127.30 | 1,127.30 | 1,127.30 | 1,127.30 | 0.0M |
| 2025-08-14 | 991.00 | 1,073.65 | 971.45 | 1,073.65 | 0.0M |
| 2025-08-13 | 1,022.55 | 1,022.55 | 1,022.55 | 1,022.55 | 0.0M |
| 2025-08-12 | 1,076.35 | 1,076.35 | 1,076.35 | 1,076.35 | 0.0M |
| 2025-08-11 | 1,132.95 | 1,132.95 | 1,132.95 | 1,132.95 | 0.0M |
| 2025-08-08 | 1,318.00 | 1,318.00 | 1,192.55 | 1,192.55 | 0.0M |
| 2025-08-07 | 1,255.30 | 1,255.30 | 1,255.30 | 1,255.30 | 0.0M |
| 2025-08-06 | 1,195.55 | 1,195.55 | 1,195.55 | 1,195.55 | 0.0M |
| 2025-08-05 | 1,115.00 | 1,138.65 | 1,084.45 | 1,138.65 | 0.0M |
| 2025-08-04 | 1,084.45 | 1,084.45 | 981.25 | 1,084.45 | 0.0M |
| 2025-08-01 | 1,032.85 | 1,032.85 | 1,032.85 | 1,032.85 | 0.0M |
| 2025-07-31 | 983.70 | 983.70 | 976.00 | 983.70 | 0.0M |
| 2025-07-30 | 936.90 | 936.90 | 936.90 | 936.90 | 0.0M |
| 2025-07-29 | 892.30 | 892.30 | 892.30 | 892.30 | 0.0M |
| 2025-07-28 | 768.95 | 849.85 | 768.95 | 849.85 | 0.0M |
| 2025-07-25 | 809.40 | 809.40 | 809.40 | 809.40 | 0.0M |
| 2025-07-24 | 852.00 | 852.00 | 852.00 | 852.00 | 0.0M |
| 2025-07-23 | 896.80 | 896.80 | 896.80 | 896.80 | 0.0M |
| 2025-07-22 | 944.00 | 944.00 | 944.00 | 944.00 | 0.0M |
| 2025-07-21 | 989.50 | 1,015.20 | 989.50 | 993.65 | 0.0M |
| 2025-07-18 | 1,041.55 | 1,041.55 | 1,041.55 | 1,041.55 | 0.0M |
| 2025-07-17 | 1,096.35 | 1,096.35 | 1,096.35 | 1,096.35 | 0.0M |
| 2025-07-16 | 1,154.05 | 1,154.05 | 1,154.05 | 1,154.05 | 0.0M |
| 2025-07-15 | 1,214.75 | 1,214.75 | 1,214.75 | 1,214.75 | 0.0M |
| 2025-07-14 | 1,278.65 | 1,278.65 | 1,278.65 | 1,278.65 | 0.0M |
| 2025-07-11 | 1,438.45 | 1,438.45 | 1,345.90 | 1,345.90 | 0.0M |
| 2025-07-10 | 1,416.70 | 1,416.70 | 1,416.70 | 1,416.70 | 0.0M |
| 2025-07-09 | 1,349.25 | 1,349.25 | 1,349.25 | 1,349.25 | 0.0M |
| 2025-07-08 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.0M |
| 2025-07-07 | 1,223.85 | 1,223.85 | 1,223.85 | 1,223.85 | 0.0M |
| 2025-07-04 | 1,165.60 | 1,165.60 | 1,165.60 | 1,165.60 | 0.0M |
| 2025-07-03 | 1,110.10 | 1,110.10 | 1,110.10 | 1,110.10 | 0.0M |
| 2025-07-02 | 1,057.25 | 1,057.25 | 1,057.25 | 1,057.25 | 0.0M |
| 2025-07-01 | 1,006.95 | 1,006.95 | 1,006.95 | 1,006.95 | 0.0M |
| 2025-06-30 | 955.00 | 959.00 | 935.10 | 959.00 | 0.0M |
| 2025-06-27 | 913.35 | 913.35 | 899.65 | 913.35 | 0.0M |
| 2025-06-26 | 869.90 | 869.90 | 869.90 | 869.90 | 0.0M |
| 2025-06-25 | 828.50 | 828.50 | 828.50 | 828.50 | 0.0M |
| 2025-06-24 | 789.00 | 789.05 | 789.00 | 789.05 | 0.0M |
| 2025-06-23 | 751.50 | 751.50 | 751.50 | 751.50 | 0.0M |
| 2025-06-20 | 688.50 | 715.75 | 681.70 | 715.75 | 0.0M |
| 2025-06-19 | 681.70 | 681.70 | 649.25 | 681.70 | 0.0M |
| 2025-06-18 | 649.90 | 652.45 | 635.00 | 649.25 | 0.0M |
| 2025-06-17 | 591.85 | 621.40 | 562.30 | 621.40 | 0.0M |
| 2025-06-16 | 622.90 | 622.90 | 591.80 | 591.85 | 0.0M |
| 2025-06-13 | 664.40 | 664.40 | 622.90 | 622.90 | 0.0M |
| 2025-06-12 | 655.65 | 655.65 | 655.65 | 655.65 | 0.0M |
| 2025-06-11 | 624.45 | 624.45 | 624.45 | 624.45 | 0.0M |
| 2025-06-10 | 594.75 | 594.75 | 594.75 | 594.75 | 0.0M |
| 2025-06-09 | 566.45 | 566.45 | 566.45 | 566.45 | 0.0M |
| 2025-06-06 | 541.00 | 541.00 | 539.50 | 539.50 | 0.0M |
| 2025-06-05 | 545.00 | 545.00 | 539.50 | 539.50 | 0.0M |
| 2025-06-04 | 552.00 | 555.00 | 545.00 | 545.00 | 0.0M |
| 2025-06-03 | 551.10 | 556.80 | 551.10 | 556.00 | 0.0M |
| 2025-06-02 | 562.00 | 562.00 | 561.95 | 561.95 | 0.0M |
| 2025-05-30 | 573.40 | 573.40 | 573.40 | 573.40 | 0.0M |
| 2025-05-29 | 585.10 | 592.00 | 585.10 | 585.10 | 0.0M |
| 2025-05-28 | 597.90 | 597.90 | 588.00 | 597.00 | 0.0M |
| 2025-05-27 | 589.90 | 589.90 | 578.00 | 589.35 | 0.0M |
| 2025-05-26 | 567.00 | 578.35 | 567.00 | 578.35 | 0.0M |
| 2025-05-23 | 555.00 | 567.05 | 549.00 | 567.05 | 0.0M |
| 2025-05-22 | 555.95 | 555.95 | 555.95 | 555.95 | 0.0M |
| 2025-05-21 | 578.20 | 578.20 | 567.25 | 567.25 | 0.0M |
| 2025-05-20 | 590.60 | 590.60 | 578.80 | 578.80 | 0.0M |
| 2025-05-19 | 594.80 | 594.80 | 590.60 | 590.60 | 0.0M |
| 2025-05-16 | 595.05 | 596.00 | 591.65 | 591.65 | 0.0M |
| 2025-05-15 | 595.05 | 595.05 | 595.05 | 595.05 | 0.0M |
| 2025-05-14 | 619.50 | 619.50 | 605.55 | 607.15 | 0.0M |
| 2025-05-13 | 617.80 | 617.90 | 617.80 | 617.90 | 0.0M |
| 2025-05-12 | 595.50 | 605.80 | 595.50 | 605.80 | 0.0M |
| 2025-05-09 | 593.95 | 593.95 | 593.95 | 593.95 | 0.0M |
| 2025-05-08 | 606.05 | 606.05 | 606.05 | 606.05 | 0.0M |
| 2025-05-07 | 631.00 | 631.00 | 618.40 | 618.40 | 0.0M |
| 2025-05-06 | 632.75 | 632.75 | 631.00 | 631.00 | 0.0M |
| 2025-05-05 | 608.20 | 620.35 | 608.20 | 620.35 | 0.0M |
| 2025-05-02 | 596.25 | 608.20 | 596.25 | 608.20 | 0.0M |
| 2025-04-30 | 596.30 | 596.30 | 596.30 | 596.30 | 0.0M |
| 2025-04-29 | 608.45 | 608.45 | 608.45 | 608.45 | 0.0M |
| 2025-04-28 | 674.15 | 707.00 | 640.45 | 640.45 | 0.0M |
| 2025-04-25 | 674.15 | 674.15 | 674.15 | 674.15 | 0.0M |
| 2025-04-24 | 642.05 | 642.05 | 642.05 | 642.05 | 0.0M |
| 2025-04-23 | 611.50 | 611.50 | 611.50 | 611.50 | 0.0M |
| 2025-04-22 | 570.65 | 582.40 | 570.65 | 582.40 | 0.0M |
| 2025-04-21 | 554.70 | 554.70 | 554.70 | 554.70 | 0.0M |
| 2025-04-17 | 528.30 | 528.30 | 528.30 | 528.30 | 0.0M |
| 2025-04-16 | 517.90 | 517.95 | 517.90 | 517.95 | 0.0M |
| 2025-04-15 | 507.80 | 507.80 | 507.80 | 507.80 | 0.0M |
| 2025-04-11 | 518.15 | 518.15 | 518.15 | 518.15 | 0.0M |
| 2025-04-09 | 528.70 | 528.70 | 528.70 | 528.70 | 0.0M |
| 2025-04-08 | 539.45 | 539.45 | 539.45 | 539.45 | 0.0M |
| 2025-04-07 | 550.45 | 550.45 | 550.45 | 550.45 | 0.0M |
| 2025-04-04 | 561.65 | 561.65 | 561.65 | 561.65 | 0.0M |
| 2025-04-03 | 573.10 | 573.10 | 573.10 | 573.10 | 0.0M |
| 2025-04-02 | 584.75 | 584.75 | 584.75 | 584.75 | 0.0M |
| 2025-04-01 | 596.65 | 596.65 | 596.65 | 596.65 | 0.0M |
| 2025-03-28 | 608.80 | 608.80 | 608.80 | 608.80 | 0.0M |
| 2025-03-27 | 596.90 | 596.90 | 596.90 | 596.90 | 0.0M |
| 2025-03-26 | 585.20 | 585.20 | 585.20 | 585.20 | 0.0M |
| 2025-03-25 | 573.75 | 573.75 | 573.75 | 573.75 | 0.0M |
| 2025-03-24 | 562.50 | 562.50 | 562.50 | 562.50 | 0.0M |
| 2025-03-21 | 551.50 | 551.50 | 551.50 | 551.50 | 0.0M |
| 2025-03-20 | 540.70 | 540.70 | 540.70 | 540.70 | 0.0M |
| 2025-03-19 | 530.10 | 530.10 | 530.10 | 530.10 | 0.0M |
| 2025-03-18 | 519.75 | 519.75 | 519.75 | 519.75 | 0.0M |
| 2025-03-17 | 509.60 | 509.60 | 509.60 | 509.60 | 0.0M |
| 2025-03-13 | 499.65 | 499.65 | 499.65 | 499.65 | 0.0M |
| 2025-03-12 | 489.90 | 489.90 | 489.90 | 489.90 | 0.0M |
| 2025-03-11 | 480.30 | 480.30 | 480.30 | 480.30 | 0.0M |
| 2025-03-10 | 470.90 | 470.90 | 470.90 | 470.90 | 0.0M |
| 2025-03-07 | 461.70 | 461.70 | 461.70 | 461.70 | 0.0M |
| 2025-03-06 | 452.65 | 452.65 | 452.65 | 452.65 | 0.0M |
| 2025-03-05 | 435.10 | 443.80 | 435.10 | 443.80 | 0.0M |
| 2025-03-04 | 435.10 | 435.10 | 435.10 | 435.10 | 0.0M |
| 2025-03-03 | 443.95 | 443.95 | 443.95 | 443.95 | 0.0M |
| 2025-02-28 | 453.00 | 453.00 | 451.10 | 453.00 | 0.0M |
| 2025-02-27 | 460.30 | 460.30 | 460.30 | 460.30 | 0.0M |
| 2025-02-25 | 469.65 | 469.65 | 469.65 | 469.65 | 0.0M |
| 2025-02-24 | 479.20 | 479.20 | 479.20 | 479.20 | 0.0M |
| 2025-02-21 | 488.95 | 488.95 | 488.95 | 488.95 | 0.0M |
| 2025-02-20 | 498.90 | 498.90 | 498.90 | 498.90 | 0.0M |
| 2025-02-19 | 509.05 | 509.05 | 509.05 | 509.05 | 0.0M |
| 2025-02-18 | 519.40 | 519.40 | 519.40 | 519.40 | 0.0M |
| 2025-02-17 | 543.00 | 543.00 | 526.95 | 530.00 | 0.0M |
| 2025-02-14 | 537.70 | 537.70 | 537.70 | 537.70 | 0.0M |
| 2025-02-13 | 527.20 | 527.20 | 527.20 | 527.20 | 0.0M |
| 2025-02-12 | 516.90 | 516.90 | 514.45 | 516.90 | 0.0M |
| 2025-02-11 | 492.30 | 492.30 | 492.30 | 492.30 | 0.0M |
| 2025-02-10 | 468.90 | 468.90 | 468.90 | 468.90 | 0.0M |
| 2025-02-07 | 446.60 | 446.60 | 445.10 | 446.60 | 0.0M |
| 2025-02-06 | 425.35 | 425.35 | 425.35 | 425.35 | 0.0M |
| 2025-02-05 | 405.10 | 405.10 | 405.10 | 405.10 | 0.0M |
| 2025-02-04 | 349.15 | 385.85 | 349.15 | 385.85 | 0.0M |
| 2025-02-03 | 367.60 | 367.60 | 367.50 | 367.50 | 0.0M |
| 2025-02-01 | 386.80 | 386.80 | 386.80 | 386.80 | 0.0M |
| 2025-01-31 | 407.15 | 407.15 | 407.15 | 407.15 | 0.0M |
| 2025-01-30 | 428.55 | 428.55 | 428.55 | 428.55 | 0.0M |
| 2025-01-29 | 451.10 | 451.10 | 451.10 | 451.10 | 0.0M |
| 2025-01-28 | 474.80 | 474.80 | 474.80 | 474.80 | 0.0M |
| 2025-01-27 | 499.75 | 499.75 | 499.75 | 499.75 | 0.0M |
| 2025-01-24 | 526.05 | 526.05 | 526.05 | 526.05 | 0.0M |
| 2025-01-23 | 553.70 | 553.70 | 553.70 | 553.70 | 0.0M |
| 2025-01-22 | 582.80 | 582.80 | 582.80 | 582.80 | 0.0M |
| 2025-01-21 | 613.45 | 613.45 | 613.45 | 613.45 | 0.0M |
| 2025-01-20 | 645.70 | 645.70 | 645.70 | 645.70 | 0.0M |
| 2025-01-17 | 679.65 | 751.15 | 679.65 | 679.65 | 0.0M |
| 2025-01-16 | 715.40 | 715.40 | 715.40 | 715.40 | 0.0M |
| 2025-01-15 | 753.05 | 753.05 | 753.05 | 753.05 | 0.0M |
| 2025-01-14 | 836.70 | 836.70 | 836.70 | 836.70 | 0.0M |
| 2025-01-13 | 929.65 | 929.65 | 929.65 | 929.65 | 0.0M |
| 2025-01-10 | 1,032.90 | 1,032.90 | 1,032.90 | 1,032.90 | 0.0M |
| 2025-01-09 | 1,087.25 | 1,087.25 | 1,087.25 | 1,087.25 | 0.0M |
| 2025-01-08 | 1,144.45 | 1,144.45 | 1,144.45 | 1,144.45 | 0.0M |
| 2025-01-07 | 1,204.65 | 1,204.65 | 1,204.65 | 1,204.65 | 0.0M |
| 2025-01-06 | 1,268.05 | 1,268.05 | 1,268.05 | 1,268.05 | 0.0M |
| 2025-01-03 | 1,334.75 | 1,334.75 | 1,334.75 | 1,334.75 | 0.0M |
| 2025-01-02 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.0M |
| 2025-01-01 | 1,478.90 | 1,478.90 | 1,478.90 | 1,478.90 | 0.0M |