695.00
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 691.00 | 701.00 | 679.00 | 695.00 | 0.0M |
| 2024-12-27 | 690.00 | 699.00 | 675.00 | 691.00 | 0.1M |
| 2024-12-26 | 698.00 | 711.00 | 686.00 | 695.00 | 0.0M |
| 2024-12-25 | 700.00 | 718.00 | 698.00 | 698.00 | 0.0M |
| 2024-12-24 | 680.00 | 705.00 | 672.00 | 704.00 | 0.3M |
| 2024-12-23 | 696.00 | 704.00 | 685.00 | 702.00 | 0.3M |
| 2024-12-20 | 705.00 | 711.00 | 683.00 | 710.00 | 0.0M |
| 2024-12-19 | 693.00 | 710.00 | 685.00 | 710.00 | 0.0M |
| 2024-12-18 | 707.00 | 711.00 | 690.00 | 705.00 | 0.1M |
| 2024-12-17 | 700.00 | 714.00 | 677.00 | 709.00 | 0.0M |
| 2024-12-16 | 722.00 | 726.00 | 672.00 | 711.00 | 0.1M |
| 2024-12-13 | 695.00 | 725.00 | 693.00 | 719.00 | 0.1M |
| 2024-12-12 | 719.00 | 719.00 | 690.00 | 697.00 | 0.0M |
| 2024-12-11 | 703.00 | 720.00 | 696.00 | 704.00 | 0.0M |
| 2024-12-10 | 693.00 | 700.00 | 689.00 | 700.00 | 0.0M |
| 2024-12-09 | 682.00 | 699.00 | 681.00 | 699.00 | 0.0M |
| 2024-12-06 | 687.00 | 693.00 | 673.00 | 692.00 | 0.0M |
| 2024-12-05 | 691.00 | 697.00 | 683.00 | 696.00 | 0.0M |
| 2024-12-04 | 696.00 | 705.00 | 683.00 | 697.00 | 0.0M |
| 2024-12-03 | 687.00 | 707.00 | 683.00 | 707.00 | 0.1M |
| 2024-12-02 | 714.00 | 714.00 | 685.00 | 702.00 | 0.0M |
| 2024-11-29 | 687.00 | 701.00 | 682.00 | 701.00 | 0.0M |
| 2024-11-28 | 690.00 | 691.00 | 672.00 | 691.00 | 0.0M |
| 2024-11-27 | 693.00 | 693.00 | 658.00 | 692.00 | 0.0M |
| 2024-11-26 | 694.00 | 694.00 | 677.00 | 694.00 | 0.0M |
| 2024-11-25 | 689.00 | 696.00 | 675.00 | 694.00 | 0.0M |
| 2024-11-22 | 672.00 | 686.00 | 667.00 | 686.00 | 0.0M |
| 2024-11-21 | 685.00 | 686.00 | 676.00 | 686.00 | 0.0M |
| 2024-11-20 | 689.00 | 690.00 | 674.00 | 681.00 | 0.0M |
| 2024-11-19 | 699.00 | 699.00 | 676.00 | 687.00 | 0.0M |
| 2024-11-18 | 693.00 | 700.00 | 682.00 | 699.00 | 0.0M |
| 2024-11-15 | 685.00 | 696.00 | 678.00 | 695.00 | 0.0M |
| 2024-11-14 | 695.00 | 699.00 | 675.00 | 683.00 | 0.0M |
| 2024-11-13 | 710.00 | 714.00 | 692.00 | 692.00 | 0.0M |
| 2024-11-12 | 711.00 | 712.00 | 701.00 | 701.00 | 0.0M |
| 2024-11-11 | 712.00 | 729.00 | 710.00 | 710.00 | 0.0M |
| 2024-11-08 | 722.00 | 722.00 | 711.00 | 716.00 | 0.0M |
| 2024-11-07 | 705.00 | 726.00 | 705.00 | 713.00 | 0.0M |
| 2024-11-06 | 706.00 | 714.00 | 679.00 | 708.00 | 0.0M |
| 2024-11-05 | 674.00 | 700.00 | 630.00 | 700.00 | 0.1M |
| 2024-11-01 | 723.00 | 735.00 | 700.00 | 709.00 | 0.0M |
| 2024-10-31 | 711.00 | 723.00 | 707.00 | 723.00 | 0.0M |
| 2024-10-30 | 719.00 | 719.00 | 708.00 | 715.00 | 0.0M |
| 2024-10-29 | 715.00 | 719.00 | 707.00 | 718.00 | 0.0M |
| 2024-10-28 | 715.00 | 723.00 | 710.00 | 717.00 | 0.0M |
| 2024-10-25 | 712.00 | 725.00 | 695.00 | 716.00 | 0.0M |
| 2024-10-24 | 719.00 | 720.00 | 681.00 | 716.00 | 0.0M |
| 2024-10-23 | 725.00 | 725.00 | 710.00 | 719.00 | 0.0M |
| 2024-10-22 | 728.00 | 728.00 | 711.00 | 725.00 | 0.0M |
| 2024-10-21 | 716.00 | 732.00 | 710.00 | 727.00 | 0.1M |
| 2024-10-18 | 708.00 | 716.00 | 699.00 | 716.00 | 0.0M |
| 2024-10-17 | 709.00 | 712.00 | 693.00 | 698.00 | 0.0M |
| 2024-10-16 | 704.00 | 718.00 | 699.00 | 713.00 | 0.0M |
| 2024-10-15 | 712.00 | 719.00 | 709.00 | 717.00 | 0.0M |
| 2024-10-11 | 699.00 | 717.00 | 699.00 | 711.00 | 0.1M |
| 2024-10-10 | 690.00 | 716.00 | 690.00 | 703.00 | 0.1M |
| 2024-10-09 | 706.00 | 722.00 | 701.00 | 705.00 | 0.1M |
| 2024-10-08 | 673.00 | 699.00 | 670.00 | 689.00 | 0.0M |
| 2024-10-07 | 683.00 | 688.00 | 661.00 | 675.00 | 0.0M |
| 2024-10-04 | 665.00 | 689.00 | 660.00 | 675.00 | 0.0M |
| 2024-10-03 | 675.00 | 686.00 | 662.00 | 662.00 | 0.0M |
| 2024-10-02 | 661.00 | 683.00 | 657.00 | 679.00 | 0.1M |
| 2024-10-01 | 684.00 | 695.00 | 671.00 | 671.00 | 0.0M |
| 2024-09-30 | 684.00 | 702.00 | 671.00 | 687.00 | 0.1M |
| 2024-09-27 | 669.00 | 695.00 | 660.00 | 694.00 | 0.1M |
| 2024-09-26 | 689.00 | 700.00 | 672.00 | 685.00 | 0.0M |
| 2024-09-25 | 695.00 | 706.00 | 686.00 | 686.00 | 0.0M |
| 2024-09-24 | 725.00 | 725.00 | 690.00 | 699.00 | 0.0M |
| 2024-09-20 | 720.00 | 739.00 | 708.00 | 715.00 | 0.1M |
| 2024-09-19 | 686.00 | 723.00 | 676.00 | 717.00 | 0.2M |
| 2024-09-18 | 722.00 | 737.00 | 686.00 | 686.00 | 0.1M |
| 2024-09-17 | 750.00 | 760.00 | 677.00 | 722.00 | 0.2M |
| 2024-09-13 | 729.00 | 738.00 | 717.00 | 730.00 | 0.0M |
| 2024-09-12 | 721.00 | 730.00 | 712.00 | 724.00 | 0.0M |
| 2024-09-11 | 714.00 | 731.00 | 702.00 | 721.00 | 0.1M |
| 2024-09-10 | 710.00 | 730.00 | 706.00 | 717.00 | 0.0M |
| 2024-09-09 | 705.00 | 725.00 | 703.00 | 722.00 | 0.0M |
| 2024-09-06 | 730.00 | 730.00 | 708.00 | 715.00 | 0.0M |
| 2024-09-05 | 718.00 | 733.00 | 714.00 | 730.00 | 0.0M |
| 2024-09-04 | 720.00 | 732.00 | 708.00 | 725.00 | 0.1M |
| 2024-09-03 | 720.00 | 734.00 | 715.00 | 728.00 | 0.0M |
| 2024-09-02 | 729.00 | 729.00 | 711.00 | 714.00 | 0.1M |
| 2024-08-30 | 724.00 | 738.00 | 717.00 | 726.00 | 0.0M |
| 2024-08-29 | 717.00 | 740.00 | 703.00 | 727.00 | 0.0M |
| 2024-08-28 | 719.00 | 731.00 | 718.00 | 731.00 | 0.0M |
| 2024-08-27 | 728.00 | 734.00 | 719.00 | 724.00 | 0.0M |
| 2024-08-26 | 728.00 | 738.00 | 714.00 | 721.00 | 0.1M |
| 2024-08-23 | 701.00 | 729.00 | 697.00 | 728.00 | 0.0M |
| 2024-08-22 | 713.00 | 722.00 | 695.00 | 696.00 | 0.0M |
| 2024-08-21 | 710.00 | 725.00 | 710.00 | 714.00 | 0.1M |
| 2024-08-20 | 721.00 | 733.00 | 709.00 | 720.00 | 0.0M |
| 2024-08-19 | 691.00 | 722.00 | 691.00 | 706.00 | 0.1M |
| 2024-08-16 | 666.00 | 686.00 | 662.00 | 673.00 | 0.1M |
| 2024-08-15 | 650.00 | 685.00 | 650.00 | 660.00 | 0.0M |
| 2024-08-14 | 619.00 | 649.00 | 615.00 | 630.00 | 0.1M |
| 2024-08-13 | 596.00 | 627.00 | 586.00 | 619.00 | 0.1M |
| 2024-08-09 | 572.00 | 595.00 | 561.00 | 591.00 | 0.1M |
| 2024-08-08 | 537.00 | 589.00 | 533.00 | 582.00 | 0.1M |
| 2024-08-07 | 497.00 | 550.00 | 487.00 | 537.00 | 0.2M |
| 2024-08-06 | 582.00 | 586.00 | 482.00 | 505.00 | 0.5M |
| 2024-08-05 | 602.00 | 662.00 | 582.00 | 582.00 | 0.2M |
| 2024-08-02 | 700.00 | 706.00 | 606.00 | 682.00 | 0.2M |
| 2024-08-01 | 722.00 | 753.00 | 713.00 | 715.00 | 0.0M |
| 2024-07-31 | 702.00 | 745.00 | 686.00 | 730.00 | 0.0M |
| 2024-07-30 | 715.00 | 729.00 | 693.00 | 701.00 | 0.0M |
| 2024-07-29 | 710.84 | 740.84 | 710.84 | 725.00 | 0.1M |
| 2024-07-26 | 702.50 | 715.00 | 688.34 | 712.50 | 0.0M |
| 2024-07-25 | 709.17 | 726.67 | 695.84 | 702.50 | 0.1M |
| 2024-07-24 | 720.00 | 730.00 | 713.34 | 716.67 | 0.0M |
| 2024-07-23 | 704.17 | 712.50 | 695.00 | 711.67 | 0.0M |
| 2024-07-22 | 706.67 | 706.67 | 677.50 | 680.84 | 0.0M |
| 2024-07-19 | 730.00 | 730.00 | 701.67 | 710.84 | 0.1M |
| 2024-07-18 | 730.00 | 731.67 | 718.34 | 730.00 | 0.0M |
| 2024-07-17 | 743.34 | 746.67 | 731.67 | 735.84 | 0.0M |
| 2024-07-16 | 741.67 | 746.67 | 736.67 | 743.34 | 0.0M |
| 2024-07-12 | 728.34 | 740.84 | 725.00 | 735.84 | 0.0M |
| 2024-07-11 | 741.67 | 741.67 | 716.67 | 740.00 | 0.1M |
| 2024-07-10 | 719.17 | 738.34 | 717.50 | 730.00 | 0.1M |
| 2024-07-09 | 740.00 | 759.17 | 717.50 | 725.00 | 0.1M |
| 2024-07-08 | 726.67 | 781.67 | 726.67 | 734.17 | 0.4M |
| 2024-07-05 | 703.34 | 722.50 | 702.50 | 716.67 | 0.1M |
| 2024-07-04 | 701.67 | 708.34 | 701.67 | 702.50 | 0.0M |
| 2024-07-03 | 690.00 | 701.67 | 685.00 | 700.84 | 0.0M |
| 2024-07-02 | 693.34 | 696.67 | 685.00 | 687.50 | 0.1M |
| 2024-07-01 | 706.67 | 714.17 | 685.00 | 685.00 | 0.2M |
| 2024-06-28 | 727.50 | 734.17 | 706.67 | 706.67 | 0.4M |
| 2024-06-27 | 713.34 | 730.00 | 692.50 | 728.34 | 0.4M |
| 2024-06-26 | 670.00 | 681.67 | 666.67 | 678.34 | 0.0M |
| 2024-06-25 | 665.00 | 673.34 | 645.00 | 662.50 | 0.1M |
| 2024-06-24 | 642.50 | 663.34 | 642.50 | 661.67 | 0.0M |
| 2024-06-21 | 634.17 | 661.67 | 634.17 | 642.50 | 0.1M |
| 2024-06-20 | 639.17 | 650.00 | 628.34 | 634.17 | 0.1M |
| 2024-06-19 | 647.50 | 647.50 | 606.67 | 633.34 | 0.1M |
| 2024-06-18 | 642.50 | 665.00 | 635.00 | 640.84 | 0.0M |
| 2024-06-17 | 614.17 | 640.84 | 599.17 | 640.84 | 0.2M |
| 2024-06-14 | 665.84 | 676.67 | 652.50 | 666.67 | 0.1M |
| 2024-06-13 | 671.67 | 678.34 | 666.67 | 668.34 | 0.0M |
| 2024-06-12 | 668.34 | 674.17 | 668.34 | 670.00 | 0.0M |
| 2024-06-11 | 668.34 | 677.50 | 663.34 | 668.34 | 0.0M |
| 2024-06-10 | 664.17 | 665.84 | 635.84 | 665.84 | 0.1M |
| 2024-06-07 | 656.67 | 665.84 | 651.67 | 662.50 | 0.0M |
| 2024-06-06 | 661.67 | 666.67 | 650.84 | 656.67 | 0.0M |
| 2024-06-05 | 670.00 | 670.00 | 659.17 | 660.00 | 0.0M |
| 2024-06-04 | 664.17 | 676.67 | 664.17 | 670.00 | 0.0M |
| 2024-06-03 | 675.84 | 678.34 | 663.34 | 667.50 | 0.0M |
| 2024-05-31 | 659.17 | 679.17 | 649.17 | 674.17 | 0.0M |
| 2024-05-30 | 665.84 | 665.84 | 642.50 | 660.00 | 0.1M |
| 2024-05-29 | 688.34 | 688.34 | 659.17 | 670.00 | 0.1M |
| 2024-05-28 | 695.00 | 695.00 | 685.00 | 686.67 | 0.0M |
| 2024-05-27 | 674.17 | 693.34 | 651.67 | 683.34 | 0.1M |
| 2024-05-24 | 681.67 | 696.67 | 680.84 | 680.84 | 0.1M |
| 2024-05-23 | 729.17 | 729.17 | 685.84 | 687.50 | 0.2M |
| 2024-05-22 | 746.67 | 746.67 | 716.67 | 730.00 | 0.1M |
| 2024-05-21 | 741.67 | 744.17 | 725.84 | 739.17 | 0.1M |
| 2024-05-20 | 747.50 | 757.50 | 740.00 | 741.67 | 0.2M |
| 2024-05-17 | 732.50 | 749.17 | 719.17 | 740.00 | 0.2M |
| 2024-05-16 | 722.50 | 732.50 | 708.34 | 726.67 | 0.2M |
| 2024-05-15 | 742.50 | 742.50 | 708.34 | 710.84 | 0.1M |
| 2024-05-14 | 748.34 | 748.34 | 732.50 | 735.00 | 0.0M |
| 2024-05-13 | 716.67 | 749.17 | 716.67 | 742.50 | 0.3M |
| 2024-05-10 | 719.17 | 719.17 | 704.17 | 714.17 | 0.0M |
| 2024-05-09 | 720.84 | 724.17 | 698.34 | 715.00 | 0.1M |
| 2024-05-08 | 721.67 | 730.00 | 715.00 | 720.84 | 0.1M |
| 2024-05-07 | 716.67 | 733.34 | 705.00 | 722.50 | 0.2M |
| 2024-05-02 | 699.17 | 710.84 | 688.34 | 705.00 | 0.0M |
| 2024-05-01 | 692.50 | 708.34 | 687.50 | 692.50 | 0.1M |
| 2024-04-30 | 703.34 | 710.00 | 691.67 | 692.50 | 0.1M |
| 2024-04-26 | 694.17 | 712.50 | 677.50 | 705.84 | 0.3M |
| 2024-04-25 | 683.34 | 718.34 | 658.34 | 690.00 | 0.3M |
| 2024-04-24 | 670.00 | 693.34 | 670.00 | 686.67 | 0.1M |
| 2024-04-23 | 668.34 | 670.00 | 644.17 | 664.17 | 0.2M |
| 2024-04-22 | 675.84 | 702.50 | 660.00 | 670.84 | 0.1M |
| 2024-04-19 | 716.67 | 716.67 | 666.67 | 682.50 | 0.2M |
| 2024-04-18 | 698.34 | 718.34 | 682.50 | 715.00 | 0.1M |
| 2024-04-17 | 683.34 | 706.67 | 664.17 | 698.34 | 0.2M |
| 2024-04-16 | 690.00 | 695.00 | 669.17 | 675.84 | 0.2M |
| 2024-04-15 | 691.67 | 697.50 | 675.00 | 695.84 | 0.1M |
| 2024-04-12 | 697.50 | 703.34 | 681.67 | 698.34 | 0.2M |
| 2024-04-11 | 665.00 | 699.17 | 660.84 | 697.50 | 0.2M |
| 2024-04-10 | 671.67 | 687.50 | 665.00 | 665.84 | 0.2M |
| 2024-04-09 | 681.67 | 715.84 | 665.84 | 669.17 | 0.7M |
| 2024-04-08 | 655.84 | 673.34 | 645.84 | 673.34 | 0.4M |
| 2024-04-05 | 610.84 | 664.17 | 600.84 | 659.17 | 0.5M |
| 2024-04-04 | 629.17 | 644.17 | 594.17 | 622.50 | 0.7M |
| 2024-04-03 | 603.34 | 638.34 | 564.17 | 608.34 | 1.5M |
| 2024-04-02 | 668.34 | 677.50 | 621.67 | 626.67 | 0.8M |
| 2024-04-01 | 706.67 | 706.67 | 667.50 | 668.34 | 0.6M |
| 2024-03-29 | 734.17 | 740.00 | 705.00 | 715.84 | 0.5M |
| 2024-03-28 | 715.00 | 744.17 | 708.34 | 733.34 | 0.5M |
| 2024-03-27 | 705.00 | 724.17 | 691.67 | 707.50 | 0.6M |
| 2024-03-26 | 747.50 | 747.50 | 719.17 | 725.00 | 0.9M |
| 2024-03-25 | 800.84 | 804.17 | 751.67 | 751.67 | 1.7M |
| 2024-03-22 | 752.50 | 845.00 | 750.84 | 816.67 | 5.9M |
| 2024-03-21 | 826.67 | 826.67 | 720.00 | 737.50 | 4.3M |
| 2024-03-19 | 883.34 | 883.34 | 817.50 | 831.67 | 7.2M |
| 2024-03-18 | 763.34 | 786.67 | 731.67 | 766.67 | 0.6M |
| 2024-03-15 | 719.17 | 769.17 | 670.00 | 740.00 | 0.7M |
| 2024-03-14 | 804.17 | 804.17 | 695.84 | 695.84 | 0.8M |
| 2024-03-13 | 811.67 | 841.67 | 792.50 | 812.50 | 0.3M |
| 2024-03-12 | 770.00 | 795.84 | 763.34 | 788.34 | 0.1M |
| 2024-03-11 | 766.67 | 785.00 | 761.67 | 770.00 | 0.1M |
| 2024-03-08 | 771.67 | 795.84 | 762.50 | 770.84 | 0.1M |
| 2024-03-07 | 796.67 | 796.67 | 768.34 | 780.00 | 0.2M |
| 2024-03-06 | 799.17 | 813.34 | 784.17 | 795.00 | 0.1M |
| 2024-03-05 | 761.67 | 819.17 | 750.00 | 810.84 | 0.6M |
| 2024-03-04 | 743.34 | 776.67 | 740.00 | 755.00 | 0.2M |
| 2024-03-01 | 741.67 | 752.50 | 733.34 | 743.34 | 0.1M |
| 2024-02-29 | 723.34 | 741.67 | 715.00 | 733.34 | 0.1M |
| 2024-02-28 | 715.84 | 722.50 | 704.17 | 722.50 | 0.1M |
| 2024-02-27 | 706.67 | 716.67 | 699.17 | 706.67 | 0.2M |
| 2024-02-26 | 715.84 | 734.17 | 700.84 | 700.84 | 0.2M |
| 2024-02-22 | 740.00 | 743.34 | 675.84 | 705.00 | 0.4M |
| 2024-02-21 | 774.17 | 774.17 | 716.67 | 725.84 | 0.3M |
| 2024-02-20 | 783.34 | 824.17 | 764.17 | 774.17 | 0.7M |
| 2024-02-19 | 766.67 | 791.67 | 754.17 | 769.17 | 0.3M |
| 2024-02-16 | 741.67 | 765.84 | 738.34 | 757.50 | 0.1M |
| 2024-02-15 | 758.34 | 758.34 | 736.67 | 740.84 | 0.1M |
| 2024-02-14 | 733.34 | 769.17 | 727.50 | 756.67 | 0.2M |
| 2024-02-13 | 757.50 | 757.50 | 728.34 | 748.34 | 0.2M |
| 2024-02-09 | 716.67 | 741.67 | 708.34 | 710.84 | 0.2M |
| 2024-02-08 | 721.67 | 735.00 | 688.34 | 714.17 | 0.5M |
| 2024-02-07 | 790.84 | 809.17 | 715.00 | 721.67 | 0.6M |
| 2024-02-06 | 782.50 | 805.00 | 775.84 | 779.17 | 0.2M |
| 2024-02-05 | 783.34 | 810.00 | 771.67 | 783.34 | 0.3M |
| 2024-02-02 | 777.50 | 809.17 | 758.34 | 783.34 | 0.2M |
| 2024-02-01 | 774.17 | 784.17 | 767.50 | 777.50 | 0.1M |
| 2024-01-31 | 751.67 | 790.84 | 751.67 | 778.34 | 0.3M |
| 2024-01-30 | 760.00 | 782.50 | 725.00 | 751.67 | 0.5M |
| 2024-01-29 | 765.00 | 800.00 | 753.34 | 760.00 | 0.8M |
| 2024-01-26 | 717.50 | 789.17 | 703.34 | 753.34 | 1.0M |
| 2024-01-25 | 688.34 | 729.17 | 681.67 | 724.17 | 0.5M |
| 2024-01-24 | 665.00 | 685.84 | 643.34 | 681.67 | 0.3M |
| 2024-01-23 | 669.17 | 692.50 | 663.34 | 663.34 | 0.3M |
| 2024-01-22 | 666.67 | 683.34 | 648.34 | 673.34 | 0.3M |
| 2024-01-19 | 650.00 | 672.50 | 644.17 | 660.84 | 0.4M |
| 2024-01-18 | 628.34 | 650.00 | 624.17 | 641.67 | 0.2M |
| 2024-01-17 | 657.50 | 667.50 | 632.50 | 638.34 | 0.3M |
| 2024-01-16 | 626.67 | 660.00 | 624.17 | 650.84 | 0.4M |
| 2024-01-15 | 669.17 | 674.17 | 620.84 | 626.67 | 0.6M |
| 2024-01-12 | 618.34 | 672.50 | 618.34 | 660.00 | 1.3M |
| 2024-01-11 | 641.67 | 645.84 | 593.34 | 618.34 | 0.9M |
| 2024-01-10 | 643.34 | 655.00 | 629.17 | 639.17 | 0.5M |
| 2024-01-09 | 635.00 | 670.84 | 622.50 | 642.50 | 1.1M |
| 2024-01-05 | 766.67 | 773.34 | 644.17 | 644.17 | 1.7M |
| 2024-01-04 | 767.50 | 805.00 | 737.50 | 760.84 | 1.8M |