585.00
最終更新: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 589.00 | 589.00 | 532.00 | 585.00 | 0.0M |
| 2025-10-01 | 589.00 | 589.00 | 540.00 | 580.00 | 0.0M |
| 2025-09-30 | 584.00 | 591.00 | 584.00 | 585.00 | 0.0M |
| 2025-09-29 | 535.00 | 591.00 | 535.00 | 591.00 | 0.0M |
| 2025-09-26 | 549.00 | 549.00 | 530.00 | 535.00 | 0.0M |
| 2025-09-25 | 590.00 | 590.00 | 530.00 | 540.00 | 0.0M |
| 2025-09-24 | 549.00 | 549.00 | 530.00 | 549.00 | 0.0M |
| 2025-09-23 | 540.00 | 559.00 | 530.00 | 550.00 | 0.0M |
| 2025-09-22 | 540.00 | 565.00 | 535.00 | 563.00 | 0.0M |
| 2025-09-19 | 580.00 | 580.00 | 525.00 | 565.00 | 0.0M |
| 2025-09-18 | 530.00 | 550.00 | 530.00 | 550.00 | 0.0M |
| 2025-09-17 | 535.00 | 560.00 | 518.00 | 518.00 | 0.0M |
| 2025-09-16 | 559.00 | 559.00 | 535.00 | 545.00 | 0.0M |
| 2025-09-15 | 599.00 | 599.00 | 540.00 | 550.00 | 0.0M |
| 2025-09-12 | 597.00 | 597.00 | 540.00 | 550.00 | 0.0M |
| 2025-09-11 | 585.00 | 585.00 | 550.00 | 550.00 | 0.0M |
| 2025-09-10 | 618.00 | 618.00 | 567.00 | 589.00 | 0.1M |
| 2025-09-09 | 594.00 | 594.00 | 545.00 | 548.00 | 0.0M |
| 2025-09-08 | 535.00 | 579.00 | 530.00 | 575.00 | 0.0M |
| 2025-09-05 | 584.00 | 584.00 | 545.00 | 545.00 | 0.0M |
| 2025-09-04 | 597.00 | 597.00 | 549.00 | 549.00 | 0.0M |
| 2025-09-03 | 589.00 | 589.00 | 536.00 | 577.00 | 0.0M |
| 2025-09-02 | 511.00 | 625.00 | 511.00 | 590.00 | 0.0M |
| 2025-09-01 | 627.00 | 627.00 | 520.00 | 548.00 | 0.0M |
| 2025-08-29 | 533.00 | 678.00 | 510.00 | 549.00 | 0.0M |
| 2025-08-28 | 600.00 | 600.00 | 579.00 | 597.00 | 0.0M |
| 2025-08-27 | 564.00 | 610.00 | 537.00 | 610.00 | 0.0M |
| 2025-08-26 | 595.00 | 650.00 | 545.00 | 564.00 | 0.0M |
| 2025-08-25 | 619.00 | 619.00 | 595.00 | 595.00 | 0.0M |
| 2025-08-22 | 650.00 | 650.00 | 542.00 | 630.00 | 0.0M |
| 2025-08-21 | 541.00 | 668.00 | 541.00 | 590.00 | 0.0M |
| 2025-08-20 | 655.00 | 680.00 | 583.00 | 619.00 | 0.0M |
| 2025-08-19 | 629.00 | 629.00 | 545.00 | 599.00 | 0.0M |
| 2025-08-18 | 630.00 | 630.00 | 535.00 | 560.00 | 0.0M |
| 2025-08-14 | 625.00 | 630.00 | 541.00 | 620.00 | 0.0M |
| 2025-08-13 | 592.00 | 610.00 | 550.00 | 560.00 | 0.0M |
| 2025-08-12 | 645.00 | 645.00 | 561.00 | 592.00 | 0.0M |
| 2025-08-11 | 680.00 | 680.00 | 570.00 | 645.00 | 0.0M |
| 2025-08-08 | 600.00 | 669.00 | 600.00 | 655.00 | 0.0M |
| 2025-08-07 | 667.00 | 667.00 | 633.00 | 633.00 | 0.0M |
| 2025-08-06 | 608.00 | 667.00 | 555.00 | 667.00 | 0.0M |
| 2025-08-05 | 700.00 | 700.00 | 570.00 | 639.00 | 0.0M |
| 2025-08-04 | 650.00 | 650.00 | 619.00 | 619.00 | 0.0M |
| 2025-08-01 | 679.00 | 679.00 | 562.00 | 652.00 | 0.0M |
| 2025-07-31 | 600.00 | 663.00 | 566.00 | 659.00 | 0.0M |
| 2025-07-30 | 664.00 | 664.00 | 602.00 | 603.00 | 0.0M |
| 2025-07-29 | 630.00 | 680.00 | 612.00 | 667.00 | 0.0M |
| 2025-07-28 | 698.00 | 699.00 | 621.00 | 626.00 | 0.0M |
| 2025-07-25 | 661.00 | 700.00 | 660.00 | 699.00 | 0.0M |
| 2025-07-24 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0M |
| 2025-07-23 | 898.00 | 898.00 | 897.00 | 897.00 | 0.0M |
| 2025-07-22 | 870.00 | 870.00 | 792.00 | 792.00 | 0.0M |
| 2025-07-21 | 790.00 | 790.00 | 778.00 | 778.00 | 0.0M |
| 2025-07-18 | 631.00 | 700.00 | 630.00 | 699.00 | 0.0M |
| 2025-07-17 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0M |
| 2025-07-16 | 799.00 | 799.00 | 700.00 | 730.00 | 0.0M |
| 2025-07-15 | 759.00 | 759.00 | 677.00 | 730.00 | 0.0M |
| 2025-07-14 | 850.00 | 950.00 | 722.00 | 769.00 | 0.0M |
| 2025-07-11 | 899.00 | 899.00 | 849.00 | 849.00 | 0.0M |
| 2025-07-10 | 888.00 | 888.00 | 764.00 | 818.00 | 0.0M |
| 2025-07-09 | 787.00 | 1,039.00 | 783.00 | 898.00 | 0.0M |
| 2025-07-08 | 946.00 | 946.00 | 921.00 | 921.00 | 0.0M |
| 2025-07-07 | 872.00 | 872.00 | 751.00 | 825.00 | 0.0M |
| 2025-07-04 | 944.00 | 944.00 | 775.00 | 878.00 | 0.0M |
| 2025-07-03 | 997.00 | 997.00 | 892.00 | 893.00 | 0.0M |
| 2025-07-02 | 860.00 | 899.00 | 860.00 | 899.00 | 0.0M |
| 2025-07-01 | 895.00 | 895.00 | 860.00 | 860.00 | 0.0M |
| 2025-06-30 | 969.00 | 969.00 | 868.00 | 868.00 | 0.0M |
| 2025-06-27 | 890.00 | 890.00 | 803.00 | 880.00 | 0.0M |
| 2025-06-26 | 986.00 | 986.00 | 860.00 | 890.00 | 0.0M |
| 2025-06-25 | 1,010.00 | 1,010.00 | 860.00 | 860.00 | 0.0M |
| 2025-06-24 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2025-06-23 | 1,015.00 | 1,015.00 | 918.00 | 1,010.00 | 0.0M |
| 2025-06-20 | 1,100.00 | 1,100.00 | 973.00 | 1,069.00 | 0.0M |
| 2025-06-19 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.0M |
| 2025-06-18 | 1,070.00 | 1,340.00 | 1,070.00 | 1,339.00 | 0.0M |
| 2025-06-17 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.0M |
| 2025-06-16 | 1,105.00 | 1,480.00 | 1,105.00 | 1,480.00 | 0.0M |
| 2025-06-13 | 1,007.00 | 1,300.00 | 1,007.00 | 1,299.00 | 0.0M |
| 2025-06-12 | 935.00 | 1,184.00 | 935.00 | 1,184.00 | 0.0M |
| 2025-06-11 | 1,109.00 | 1,109.00 | 1,099.00 | 1,099.00 | 0.0M |
| 2025-06-10 | 992.00 | 992.00 | 992.00 | 992.00 | 0.0M |
| 2025-06-09 | 1,171.00 | 1,171.00 | 1,166.00 | 1,166.00 | 0.0M |
| 2025-06-05 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2025-06-04 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2025-06-02 | 911.00 | 1,045.00 | 911.00 | 1,045.00 | 0.0M |
| 2025-05-30 | 921.00 | 1,059.00 | 921.00 | 1,059.00 | 0.0M |
| 2025-05-29 | 941.00 | 1,069.00 | 940.00 | 1,069.00 | 0.0M |
| 2025-05-28 | 934.00 | 1,090.00 | 934.00 | 1,090.00 | 0.0M |
| 2025-05-27 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 0.0M |
| 2025-05-26 | 969.00 | 1,294.00 | 969.00 | 1,290.00 | 0.0M |
| 2025-05-23 | 1,149.00 | 1,149.00 | 1,139.00 | 1,139.00 | 0.0M |
| 2025-05-22 | 820.00 | 1,020.00 | 820.00 | 1,017.00 | 0.0M |
| 2025-05-21 | 1,185.00 | 1,185.00 | 896.00 | 896.00 | 0.0M |
| 2025-05-20 | 986.00 | 1,157.00 | 986.00 | 1,045.00 | 0.0M |
| 2025-05-19 | 1,194.00 | 1,194.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2025-05-16 | 907.00 | 1,209.00 | 897.00 | 1,051.00 | 0.0M |
| 2025-05-15 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.0M |
| 2025-05-14 | 1,250.00 | 1,250.00 | 1,239.00 | 1,239.00 | 0.0M |
| 2025-05-13 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.0M |
| 2025-05-12 | 908.00 | 1,098.00 | 908.00 | 1,090.00 | 0.0M |
| 2025-05-09 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.0M |
| 2025-05-08 | 1,244.00 | 1,245.00 | 926.00 | 930.00 | 0.0M |
| 2025-05-07 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.0M |
| 2025-05-02 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.0M |
| 2025-04-30 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2025-04-29 | 1,214.00 | 1,640.00 | 1,214.00 | 1,640.00 | 0.0M |
| 2025-04-28 | 1,100.00 | 1,430.00 | 1,100.00 | 1,428.00 | 0.0M |
| 2025-04-25 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.0M |
| 2025-04-24 | 1,072.00 | 1,280.00 | 1,071.00 | 1,280.00 | 0.0M |
| 2025-04-23 | 1,149.00 | 1,300.00 | 1,149.00 | 1,260.00 | 0.0M |
| 2025-04-22 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 0.0M |
| 2025-04-21 | 1,160.00 | 1,160.00 | 1,158.00 | 1,158.00 | 0.0M |
| 2025-04-18 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.0M |
| 2025-04-17 | 937.00 | 1,089.00 | 936.00 | 1,089.00 | 0.0M |
| 2025-04-16 | 1,100.00 | 1,100.00 | 1,099.00 | 1,099.00 | 0.0M |
| 2025-04-15 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 0.0M |
| 2025-04-14 | 1,020.00 | 1,020.00 | 1,019.00 | 1,019.00 | 0.0M |
| 2025-04-11 | 939.00 | 1,022.00 | 939.00 | 1,019.00 | 0.0M |
| 2025-04-10 | 799.00 | 908.00 | 797.00 | 889.00 | 0.0M |
| 2025-04-09 | 940.00 | 940.00 | 724.00 | 819.00 | 0.0M |
| 2025-04-08 | 900.00 | 900.00 | 850.00 | 850.00 | 0.0M |
| 2025-04-07 | 968.00 | 1,065.00 | 810.00 | 810.00 | 0.0M |
| 2025-04-04 | 1,038.00 | 1,038.00 | 929.00 | 929.00 | 0.0M |
| 2025-04-03 | 1,044.00 | 1,044.00 | 780.00 | 908.00 | 0.0M |
| 2025-04-02 | 761.00 | 990.00 | 760.00 | 917.00 | 0.0M |
| 2025-04-01 | 894.00 | 894.00 | 892.00 | 893.00 | 0.0M |
| 2025-03-31 | 700.00 | 798.00 | 700.00 | 795.00 | 0.0M |
| 2025-03-28 | 920.00 | 920.00 | 700.00 | 700.00 | 0.0M |
| 2025-03-27 | 894.00 | 894.00 | 800.00 | 800.00 | 0.0M |
| 2025-03-26 | 900.00 | 900.00 | 721.00 | 894.00 | 0.0M |
| 2025-03-25 | 849.00 | 849.00 | 828.00 | 828.00 | 0.0M |
| 2025-03-24 | 840.00 | 840.00 | 835.00 | 838.00 | 0.0M |
| 2025-03-21 | 1,010.00 | 1,010.00 | 761.00 | 800.00 | 0.0M |
| 2025-03-20 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0M |
| 2025-03-19 | 707.00 | 880.00 | 706.00 | 880.00 | 0.0M |
| 2025-03-18 | 731.00 | 988.00 | 731.00 | 830.00 | 0.0M |
| 2025-03-17 | 700.00 | 867.00 | 700.00 | 860.00 | 0.0M |
| 2025-03-14 | 888.00 | 888.00 | 756.00 | 756.00 | 0.0M |
| 2025-03-13 | 889.00 | 889.00 | 889.00 | 889.00 | 0.0M |
| 2025-03-12 | 798.00 | 798.00 | 780.00 | 780.00 | 0.0M |
| 2025-03-11 | 710.00 | 710.00 | 710.00 | 710.00 | 0.0M |
| 2025-03-10 | 731.00 | 835.00 | 731.00 | 835.00 | 0.0M |
| 2025-03-07 | 731.00 | 731.00 | 731.00 | 731.00 | 0.0M |
| 2025-03-06 | 636.00 | 842.00 | 636.00 | 637.00 | 0.0M |
| 2025-03-05 | 749.00 | 749.00 | 748.00 | 748.00 | 0.0M |
| 2025-03-04 | 653.00 | 879.00 | 653.00 | 653.00 | 0.0M |
| 2025-02-28 | 799.00 | 799.00 | 655.00 | 768.00 | 0.0M |
| 2025-02-27 | 664.00 | 770.00 | 662.00 | 770.00 | 0.0M |
| 2025-02-26 | 852.00 | 852.00 | 778.00 | 778.00 | 0.0M |
| 2025-02-25 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0M |
| 2025-02-24 | 651.00 | 875.00 | 651.00 | 874.00 | 0.0M |
| 2025-02-21 | 763.00 | 763.00 | 763.00 | 763.00 | 0.0M |
| 2025-02-20 | 683.00 | 900.00 | 682.00 | 897.00 | 0.0M |
| 2025-02-19 | 620.00 | 804.00 | 620.00 | 802.00 | 0.0M |
| 2025-02-18 | 784.00 | 784.00 | 670.00 | 700.00 | 0.0M |
| 2025-02-17 | 785.00 | 785.00 | 785.00 | 785.00 | 0.0M |
| 2025-02-14 | 687.00 | 925.00 | 686.00 | 923.00 | 0.0M |
| 2025-02-13 | 611.00 | 806.00 | 611.00 | 806.00 | 0.0M |
| 2025-02-12 | 702.00 | 824.00 | 702.00 | 702.00 | 0.0M |
| 2025-02-11 | 729.00 | 833.00 | 729.00 | 825.00 | 0.0M |
| 2025-02-10 | 731.00 | 731.00 | 731.00 | 731.00 | 0.0M |
| 2025-02-07 | 643.00 | 867.00 | 642.00 | 859.00 | 0.0M |
| 2025-02-06 | 650.00 | 756.00 | 580.00 | 755.00 | 0.0M |
| 2025-02-05 | 688.00 | 688.00 | 669.00 | 669.00 | 0.0M |
| 2025-02-04 | 781.00 | 781.00 | 590.00 | 600.00 | 0.0M |
| 2025-02-03 | 701.00 | 701.00 | 530.00 | 680.00 | 0.0M |
| 2025-01-31 | 810.00 | 810.00 | 607.00 | 610.00 | 0.0M |
| 2025-01-24 | 710.00 | 710.00 | 677.00 | 706.00 | 0.0M |
| 2025-01-23 | 857.00 | 857.00 | 635.00 | 679.00 | 0.0M |
| 2025-01-22 | 747.00 | 978.00 | 747.00 | 747.00 | 0.0M |
| 2025-01-21 | 909.00 | 909.00 | 702.00 | 878.00 | 0.0M |
| 2025-01-20 | 893.00 | 893.00 | 810.00 | 817.00 | 0.0M |
| 2025-01-17 | 810.00 | 810.00 | 808.00 | 808.00 | 0.0M |
| 2025-01-16 | 1,095.00 | 1,095.00 | 830.00 | 830.00 | 0.0M |
| 2025-01-15 | 976.00 | 976.00 | 976.00 | 976.00 | 0.0M |
| 2025-01-14 | 869.00 | 869.00 | 865.00 | 865.00 | 0.0M |
| 2025-01-13 | 998.00 | 998.00 | 757.00 | 759.00 | 0.0M |
| 2025-01-10 | 929.00 | 929.00 | 889.00 | 889.00 | 0.0M |
| 2025-01-09 | 826.00 | 826.00 | 823.00 | 823.00 | 0.0M |
| 2025-01-08 | 805.00 | 805.00 | 720.00 | 720.00 | 0.0M |
| 2025-01-07 | 645.00 | 848.00 | 645.00 | 701.00 | 0.0M |
| 2025-01-06 | 665.00 | 884.00 | 660.00 | 750.00 | 0.0M |
| 2025-01-03 | 1,025.00 | 1,025.00 | 771.00 | 773.00 | 0.0M |
| 2025-01-02 | 909.00 | 909.00 | 800.00 | 906.00 | 0.0M |