965.80
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 | 918.00 | 968.50 | 906.05 | 965.80 | 0.0M |
| 2025-10-01 | 931.65 | 932.00 | 900.00 | 904.75 | 0.0M |
| 2025-09-30 | 900.00 | 924.95 | 900.00 | 912.50 | 0.0M |
| 2025-09-29 | 926.10 | 926.10 | 900.10 | 907.85 | 0.0M |
| 2025-09-26 | 935.85 | 942.20 | 926.20 | 926.20 | 0.0M |
| 2025-09-25 | 953.20 | 956.00 | 931.00 | 935.85 | 0.0M |
| 2025-09-24 | 980.00 | 989.00 | 952.05 | 957.00 | 0.0M |
| 2025-09-23 | 976.00 | 985.85 | 960.05 | 981.50 | 0.0M |
| 2025-09-22 | 984.90 | 988.70 | 965.00 | 970.75 | 0.0M |
| 2025-09-19 | 988.60 | 988.90 | 970.00 | 977.80 | 0.0M |
| 2025-09-18 | 1,015.00 | 1,019.95 | 970.00 | 973.25 | 0.0M |
| 2025-09-17 | 1,030.65 | 1,030.65 | 980.00 | 989.85 | 0.0M |
| 2025-09-16 | 1,065.00 | 1,065.00 | 1,020.05 | 1,029.00 | 0.0M |
| 2025-09-15 | 1,068.65 | 1,070.60 | 1,035.00 | 1,045.25 | 0.0M |
| 2025-09-12 | 1,064.95 | 1,078.45 | 1,035.00 | 1,045.30 | 0.0M |
| 2025-09-11 | 1,090.00 | 1,090.00 | 1,042.05 | 1,059.45 | 0.0M |
| 2025-09-10 | 1,135.00 | 1,135.00 | 1,072.00 | 1,078.55 | 0.0M |
| 2025-09-09 | 1,094.00 | 1,094.00 | 1,070.00 | 1,071.20 | 0.0M |
| 2025-09-08 | 1,055.00 | 1,079.00 | 1,055.00 | 1,069.85 | 0.0M |
| 2025-09-05 | 1,088.90 | 1,088.90 | 1,036.00 | 1,051.35 | 0.0M |
| 2025-09-04 | 1,119.90 | 1,119.90 | 1,071.00 | 1,077.35 | 0.0M |
| 2025-09-03 | 1,098.00 | 1,125.00 | 1,030.00 | 1,089.60 | 0.0M |
| 2025-09-02 | 1,119.00 | 1,125.00 | 1,055.00 | 1,094.80 | 0.0M |
| 2025-09-01 | 979.85 | 1,153.00 | 870.00 | 1,108.00 | 0.0M |
| 2025-08-29 | 994.00 | 994.00 | 944.25 | 966.10 | 0.0M |
| 2025-08-28 | 990.50 | 1,040.00 | 942.50 | 966.90 | 0.0M |
| 2025-08-26 | 1,008.95 | 1,008.95 | 960.00 | 978.50 | 0.0M |
| 2025-08-25 | 972.40 | 998.95 | 972.40 | 976.90 | 0.0M |
| 2025-08-22 | 965.00 | 980.55 | 965.00 | 968.05 | 0.0M |
| 2025-08-21 | 966.00 | 1,000.00 | 943.10 | 963.75 | 0.0M |
| 2025-08-20 | 1,002.00 | 1,020.00 | 951.05 | 970.85 | 0.0M |
| 2025-08-19 | 955.10 | 1,009.00 | 942.00 | 1,000.15 | 0.0M |
| 2025-08-18 | 915.95 | 1,009.90 | 881.05 | 979.80 | 0.0M |
| 2025-08-14 | 870.00 | 879.95 | 850.00 | 866.90 | 0.0M |
| 2025-08-13 | 870.05 | 890.00 | 870.05 | 877.95 | 0.0M |
| 2025-08-12 | 878.55 | 888.95 | 843.90 | 878.00 | 0.0M |
| 2025-08-11 | 908.15 | 908.15 | 861.00 | 868.95 | 0.0M |
| 2025-08-08 | 894.00 | 908.00 | 894.00 | 903.65 | 0.0M |
| 2025-08-07 | 882.10 | 919.95 | 836.00 | 893.20 | 0.0M |
| 2025-08-06 | 925.00 | 928.65 | 870.00 | 896.40 | 0.0M |
| 2025-08-05 | 949.95 | 965.00 | 890.00 | 896.50 | 0.0M |
| 2025-08-04 | 963.20 | 988.00 | 932.20 | 937.90 | 0.0M |
| 2025-08-01 | 955.00 | 1,059.00 | 951.00 | 958.30 | 0.1M |
| 2025-07-31 | 775.50 | 926.15 | 774.50 | 926.15 | 0.1M |
| 2025-07-30 | 777.95 | 819.00 | 758.00 | 771.80 | 0.0M |
| 2025-07-29 | 751.10 | 780.00 | 751.10 | 779.10 | 0.0M |
| 2025-07-28 | 749.95 | 761.45 | 736.30 | 750.65 | 0.0M |
| 2025-07-25 | 760.00 | 776.00 | 745.00 | 750.30 | 0.0M |
| 2025-07-24 | 775.00 | 780.00 | 762.00 | 762.95 | 0.0M |
| 2025-07-23 | 770.00 | 780.00 | 767.10 | 767.10 | 0.0M |
| 2025-07-22 | 774.00 | 785.05 | 766.00 | 775.90 | 0.0M |
| 2025-07-21 | 763.10 | 783.95 | 763.05 | 770.00 | 0.0M |
| 2025-07-18 | 764.00 | 777.00 | 760.00 | 770.35 | 0.0M |
| 2025-07-17 | 757.60 | 776.00 | 757.60 | 765.10 | 0.0M |
| 2025-07-16 | 765.00 | 770.65 | 756.00 | 761.40 | 0.0M |
| 2025-07-15 | 755.20 | 775.65 | 754.00 | 758.70 | 0.0M |
| 2025-07-14 | 775.65 | 795.00 | 754.00 | 762.45 | 0.0M |
| 2025-07-11 | 775.00 | 798.95 | 760.00 | 774.40 | 0.0M |
| 2025-07-10 | 790.00 | 790.00 | 761.05 | 765.60 | 0.0M |
| 2025-07-09 | 790.00 | 824.00 | 768.95 | 773.15 | 0.0M |
| 2025-07-08 | 765.90 | 770.65 | 752.30 | 760.50 | 0.0M |
| 2025-07-07 | 787.90 | 790.65 | 760.00 | 765.90 | 0.0M |
| 2025-07-04 | 800.00 | 800.00 | 776.00 | 787.90 | 0.0M |
| 2025-07-03 | 823.50 | 823.50 | 775.00 | 798.55 | 0.0M |
| 2025-07-02 | 805.00 | 827.75 | 785.00 | 797.65 | 0.0M |
| 2025-07-01 | 770.00 | 805.00 | 743.00 | 798.10 | 0.0M |
| 2025-06-30 | 769.95 | 769.95 | 742.05 | 763.20 | 0.0M |
| 2025-06-27 | 760.65 | 766.90 | 752.05 | 762.65 | 0.0M |
| 2025-06-26 | 755.20 | 768.05 | 755.20 | 764.45 | 0.0M |
| 2025-06-25 | 744.00 | 775.65 | 744.00 | 753.30 | 0.0M |
| 2025-06-24 | 773.65 | 773.65 | 756.00 | 756.05 | 0.0M |
| 2025-06-23 | 752.60 | 780.00 | 750.00 | 755.50 | 0.0M |
| 2025-06-20 | 790.50 | 834.00 | 779.00 | 780.85 | 0.0M |
| 2025-06-19 | 755.00 | 811.00 | 746.00 | 790.50 | 0.0M |
| 2025-06-18 | 769.95 | 775.00 | 754.95 | 755.00 | 0.0M |
| 2025-06-17 | 775.65 | 778.60 | 759.00 | 762.00 | 0.0M |
| 2025-06-16 | 778.55 | 778.55 | 760.00 | 760.15 | 0.0M |
| 2025-06-13 | 765.00 | 778.60 | 760.00 | 763.75 | 0.0M |
| 2025-06-12 | 784.90 | 793.00 | 769.10 | 769.40 | 0.0M |
| 2025-06-11 | 762.05 | 800.00 | 762.05 | 791.70 | 0.0M |
| 2025-06-10 | 760.00 | 777.95 | 756.15 | 774.60 | 0.0M |
| 2025-06-09 | 771.00 | 780.00 | 770.00 | 770.90 | 0.0M |
| 2025-06-06 | 762.95 | 783.95 | 762.95 | 769.45 | 0.0M |
| 2025-06-05 | 746.05 | 777.00 | 745.50 | 760.15 | 0.0M |
| 2025-06-04 | 785.00 | 785.00 | 751.00 | 758.30 | 0.0M |
| 2025-06-03 | 795.65 | 795.65 | 766.00 | 772.65 | 0.0M |
| 2025-06-02 | 800.00 | 801.00 | 765.00 | 776.90 | 0.0M |
| 2025-05-30 | 757.40 | 800.00 | 733.00 | 781.05 | 0.0M |
| 2025-05-29 | 760.00 | 760.00 | 731.00 | 742.15 | 0.0M |
| 2025-05-28 | 743.65 | 776.90 | 740.00 | 759.25 | 0.0M |
| 2025-05-27 | 763.65 | 777.95 | 740.00 | 765.35 | 0.0M |
| 2025-05-26 | 762.55 | 762.55 | 742.50 | 747.60 | 0.0M |
| 2025-05-23 | 752.25 | 768.35 | 750.00 | 755.00 | 0.0M |
| 2025-05-22 | 778.65 | 799.00 | 755.65 | 770.05 | 0.0M |
| 2025-05-21 | 765.00 | 784.90 | 750.00 | 759.10 | 0.0M |
| 2025-05-20 | 762.00 | 765.20 | 750.10 | 756.95 | 0.0M |
| 2025-05-19 | 761.05 | 789.95 | 761.05 | 769.45 | 0.0M |
| 2025-05-16 | 770.05 | 800.00 | 770.00 | 777.45 | 0.0M |
| 2025-05-15 | 767.40 | 784.95 | 767.40 | 784.95 | 0.0M |
| 2025-05-14 | 755.00 | 824.00 | 754.95 | 778.45 | 0.0M |
| 2025-05-13 | 775.00 | 775.00 | 760.00 | 763.10 | 0.0M |
| 2025-05-12 | 771.00 | 800.00 | 752.00 | 778.45 | 0.0M |
| 2025-05-09 | 715.00 | 773.90 | 715.00 | 770.65 | 0.0M |
| 2025-05-08 | 745.00 | 799.00 | 745.00 | 772.60 | 0.0M |
| 2025-05-07 | 759.95 | 814.70 | 715.65 | 783.80 | 0.0M |
| 2025-05-06 | 776.00 | 790.00 | 742.00 | 746.05 | 0.0M |
| 2025-05-05 | 760.65 | 770.00 | 747.15 | 762.80 | 0.0M |
| 2025-05-02 | 743.15 | 772.00 | 743.15 | 746.50 | 0.0M |
| 2025-04-30 | 766.50 | 793.30 | 723.20 | 743.15 | 0.0M |
| 2025-04-29 | 766.50 | 766.50 | 766.50 | 766.50 | 0.0M |
| 2025-04-28 | 771.05 | 794.15 | 760.00 | 766.50 | 0.0M |
| 2025-04-25 | 798.65 | 798.65 | 765.40 | 765.40 | 0.0M |
| 2025-04-24 | 799.70 | 799.70 | 777.10 | 781.95 | 0.0M |
| 2025-04-23 | 810.95 | 811.00 | 775.00 | 785.00 | 0.0M |
| 2025-04-22 | 807.05 | 807.15 | 787.55 | 793.30 | 0.0M |
| 2025-04-21 | 785.00 | 819.60 | 785.00 | 807.05 | 0.0M |
| 2025-04-17 | 795.50 | 813.55 | 795.50 | 797.90 | 0.0M |
| 2025-04-16 | 799.15 | 826.00 | 795.50 | 800.20 | 0.0M |
| 2025-04-15 | 765.35 | 819.95 | 765.35 | 799.15 | 0.0M |
| 2025-04-11 | 783.00 | 830.00 | 783.00 | 796.75 | 0.0M |
| 2025-04-09 | 798.65 | 798.65 | 781.65 | 784.15 | 0.0M |
| 2025-04-08 | 839.00 | 839.00 | 782.05 | 782.60 | 0.0M |
| 2025-04-07 | 821.65 | 830.05 | 766.05 | 780.20 | 0.0M |
| 2025-04-04 | 859.60 | 859.60 | 806.05 | 827.75 | 0.0M |
| 2025-04-03 | 760.00 | 875.00 | 735.50 | 826.25 | 0.0M |
| 2025-04-02 | 746.45 | 761.00 | 702.20 | 749.60 | 0.0M |
| 2025-04-01 | 717.60 | 749.00 | 705.00 | 737.10 | 0.0M |
| 2025-03-28 | 699.00 | 719.30 | 666.05 | 681.45 | 0.0M |
| 2025-03-27 | 732.00 | 748.50 | 685.00 | 689.50 | 0.0M |
| 2025-03-26 | 757.75 | 775.00 | 731.35 | 732.30 | 0.0M |
| 2025-03-25 | 739.30 | 759.00 | 720.00 | 757.25 | 0.0M |
| 2025-03-24 | 785.25 | 789.75 | 718.40 | 739.30 | 0.0M |
| 2025-03-21 | 780.30 | 802.00 | 755.05 | 778.50 | 0.0M |
| 2025-03-20 | 759.90 | 800.95 | 759.90 | 773.05 | 0.0M |
| 2025-03-19 | 767.95 | 790.00 | 759.00 | 764.10 | 0.0M |
| 2025-03-18 | 727.65 | 756.00 | 703.50 | 747.80 | 0.0M |
| 2025-03-17 | 700.00 | 718.95 | 661.05 | 703.20 | 0.0M |
| 2025-03-13 | 685.80 | 699.00 | 645.05 | 675.80 | 0.0M |
| 2025-03-12 | 655.00 | 690.00 | 655.00 | 685.80 | 0.1M |
| 2025-03-11 | 655.00 | 665.95 | 643.65 | 646.85 | 0.0M |
| 2025-03-10 | 660.00 | 690.75 | 643.60 | 652.60 | 0.0M |
| 2025-03-07 | 661.95 | 703.00 | 650.00 | 651.85 | 0.0M |
| 2025-03-06 | 685.80 | 698.95 | 639.10 | 662.05 | 0.0M |
| 2025-03-05 | 672.70 | 672.70 | 645.40 | 655.80 | 0.0M |
| 2025-03-04 | 602.00 | 659.00 | 602.00 | 641.15 | 0.0M |
| 2025-03-03 | 642.90 | 662.95 | 591.15 | 612.65 | 0.0M |
| 2025-02-28 | 689.75 | 689.75 | 637.00 | 642.50 | 0.0M |
| 2025-02-27 | 744.90 | 744.90 | 655.00 | 656.35 | 0.0M |
| 2025-02-25 | 717.65 | 717.65 | 693.10 | 693.10 | 0.0M |
| 2025-02-24 | 690.00 | 695.40 | 680.20 | 684.75 | 0.0M |
| 2025-02-21 | 727.40 | 729.00 | 710.00 | 716.80 | 0.0M |
| 2025-02-20 | 699.00 | 749.90 | 678.05 | 749.90 | 0.0M |
| 2025-02-19 | 699.35 | 700.00 | 690.50 | 696.35 | 0.0M |
| 2025-02-18 | 706.00 | 706.00 | 690.05 | 692.50 | 0.0M |
| 2025-02-17 | 712.05 | 727.90 | 676.05 | 719.50 | 0.0M |
| 2025-02-14 | 761.00 | 778.30 | 730.05 | 736.10 | 0.0M |
| 2025-02-13 | 777.00 | 800.00 | 772.90 | 776.25 | 0.0M |
| 2025-02-12 | 730.00 | 937.00 | 730.00 | 776.75 | 0.0M |
| 2025-02-11 | 806.00 | 867.95 | 721.00 | 787.65 | 0.0M |
| 2025-02-10 | 827.40 | 827.50 | 819.50 | 824.60 | 0.0M |
| 2025-02-07 | 835.00 | 839.95 | 825.00 | 827.50 | 0.0M |
| 2025-02-06 | 863.00 | 863.00 | 825.00 | 831.10 | 0.0M |
| 2025-02-05 | 869.90 | 869.90 | 812.20 | 829.95 | 0.0M |
| 2025-02-04 | 809.00 | 810.00 | 809.00 | 810.00 | 0.0M |
| 2025-02-03 | 799.65 | 810.00 | 799.65 | 809.80 | 0.0M |
| 2025-02-01 | 801.00 | 810.00 | 801.00 | 809.85 | 0.0M |
| 2025-01-31 | 802.95 | 802.95 | 800.00 | 801.00 | 0.0M |
| 2025-01-30 | 790.00 | 804.65 | 780.10 | 803.00 | 0.0M |
| 2025-01-29 | 747.60 | 800.00 | 747.60 | 770.50 | 0.0M |
| 2025-01-28 | 767.80 | 863.95 | 740.00 | 747.60 | 0.0M |
| 2025-01-27 | 820.15 | 820.15 | 769.50 | 774.05 | 0.0M |
| 2025-01-24 | 826.60 | 827.90 | 811.15 | 811.25 | 0.0M |
| 2025-01-23 | 811.05 | 844.95 | 810.50 | 826.20 | 0.0M |
| 2025-01-22 | 831.65 | 831.65 | 810.00 | 814.00 | 0.0M |
| 2025-01-21 | 848.65 | 854.90 | 824.30 | 845.40 | 0.0M |
| 2025-01-20 | 826.00 | 847.75 | 826.00 | 844.05 | 0.0M |
| 2025-01-17 | 849.75 | 849.75 | 806.05 | 821.65 | 0.0M |
| 2025-01-16 | 869.00 | 869.00 | 800.00 | 822.50 | 0.0M |
| 2025-01-15 | 840.65 | 875.00 | 836.00 | 849.95 | 0.0M |
| 2025-01-14 | 840.65 | 858.95 | 796.00 | 817.35 | 0.0M |
| 2025-01-13 | 850.50 | 851.15 | 791.00 | 797.60 | 0.0M |
| 2025-01-10 | 840.45 | 860.00 | 830.00 | 845.20 | 0.0M |
| 2025-01-09 | 872.35 | 872.35 | 840.00 | 840.45 | 0.0M |
| 2025-01-08 | 868.65 | 868.65 | 850.00 | 861.75 | 0.0M |
| 2025-01-07 | 873.65 | 878.00 | 821.00 | 850.00 | 0.0M |
| 2025-01-06 | 880.00 | 889.95 | 831.55 | 845.60 | 0.0M |
| 2025-01-03 | 883.65 | 883.65 | 865.05 | 875.35 | 0.0M |
| 2025-01-02 | 883.00 | 910.95 | 865.00 | 883.40 | 0.0M |
| 2025-01-01 | 917.65 | 917.65 | 880.00 | 881.20 | 0.0M |