890.00
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 | 928.00 | 932.00 | 890.00 | 890.00 | 2.3M |
| 2025-10-01 | 907.00 | 925.00 | 901.00 | 913.00 | 2.3M |
| 2025-09-30 | 919.00 | 920.00 | 892.00 | 896.00 | 1.5M |
| 2025-09-26 | 948.00 | 948.00 | 890.00 | 901.00 | 2.9M |
| 2025-09-25 | 971.00 | 978.00 | 940.00 | 950.00 | 2.1M |
| 2025-09-24 | 989.00 | 993.00 | 964.00 | 964.00 | 1.4M |
| 2025-09-23 | 990.00 | 995.00 | 955.00 | 987.00 | 2.4M |
| 2025-09-22 | 1,005.00 | 1,005.00 | 985.00 | 985.00 | 1.3M |
| 2025-09-19 | 998.00 | 1,010.00 | 991.00 | 1,010.00 | 1.9M |
| 2025-09-18 | 1,000.00 | 1,005.00 | 982.00 | 985.00 | 2.5M |
| 2025-09-17 | 1,040.00 | 1,040.00 | 982.00 | 982.00 | 2.8M |
| 2025-09-16 | 1,040.00 | 1,045.00 | 1,020.00 | 1,040.00 | 1.4M |
| 2025-09-15 | 1,080.00 | 1,080.00 | 1,025.00 | 1,030.00 | 1.4M |
| 2025-09-12 | 1,090.00 | 1,100.00 | 1,060.00 | 1,065.00 | 1.6M |
| 2025-09-11 | 1,070.00 | 1,120.00 | 1,060.00 | 1,080.00 | 2.5M |
| 2025-09-10 | 1,075.00 | 1,090.00 | 1,055.00 | 1,055.00 | 1.7M |
| 2025-09-09 | 1,065.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1.8M |
| 2025-09-08 | 1,050.00 | 1,055.00 | 1,010.00 | 1,055.00 | 1.8M |
| 2025-09-05 | 1,050.00 | 1,065.00 | 1,025.00 | 1,035.00 | 2.0M |
| 2025-09-04 | 1,060.00 | 1,065.00 | 1,010.00 | 1,035.00 | 2.5M |
| 2025-09-03 | 1,080.00 | 1,090.00 | 1,030.00 | 1,060.00 | 4.0M |
| 2025-09-02 | 1,225.00 | 1,230.00 | 1,095.00 | 1,095.00 | 5.0M |
| 2025-09-01 | 1,225.00 | 1,245.00 | 1,155.00 | 1,215.00 | 3.0M |
| 2025-08-29 | 1,200.00 | 1,245.00 | 1,195.00 | 1,230.00 | 1.8M |
| 2025-08-28 | 1,190.00 | 1,195.00 | 1,160.00 | 1,190.00 | 1.5M |
| 2025-08-27 | 1,185.00 | 1,210.00 | 1,165.00 | 1,190.00 | 2.8M |
| 2025-08-26 | 1,115.00 | 1,165.00 | 1,115.00 | 1,165.00 | 1.8M |
| 2025-08-25 | 1,115.00 | 1,130.00 | 1,090.00 | 1,120.00 | 2.1M |
| 2025-08-22 | 1,060.00 | 1,100.00 | 1,045.00 | 1,080.00 | 2.0M |
| 2025-08-21 | 1,045.00 | 1,060.00 | 1,025.00 | 1,060.00 | 2.4M |
| 2025-08-20 | 1,050.00 | 1,060.00 | 1,000.00 | 1,035.00 | 3.4M |
| 2025-08-19 | 1,100.00 | 1,110.00 | 1,060.00 | 1,075.00 | 2.0M |
| 2025-08-18 | 1,090.00 | 1,110.00 | 1,070.00 | 1,105.00 | 1.6M |
| 2025-08-15 | 1,065.00 | 1,120.00 | 1,060.00 | 1,090.00 | 2.3M |
| 2025-08-14 | 1,065.00 | 1,080.00 | 1,040.00 | 1,065.00 | 2.3M |
| 2025-08-13 | 973.00 | 1,075.00 | 966.00 | 1,050.00 | 6.2M |
| 2025-08-12 | 985.00 | 1,000.00 | 975.00 | 985.00 | 3.2M |
| 2025-08-11 | 970.00 | 975.00 | 947.00 | 970.00 | 3.1M |
| 2025-08-08 | 932.00 | 985.00 | 928.00 | 965.00 | 7.2M |
| 2025-08-07 | 875.00 | 910.00 | 875.00 | 910.00 | 2.5M |
| 2025-08-06 | 816.00 | 830.00 | 816.00 | 828.00 | 1.4M |
| 2025-08-05 | 831.00 | 840.00 | 815.00 | 815.00 | 2.6M |
| 2025-08-04 | 820.00 | 830.00 | 797.00 | 823.00 | 2.2M |
| 2025-08-01 | 784.00 | 835.00 | 784.00 | 820.00 | 3.0M |
| 2025-07-31 | 791.00 | 797.00 | 781.00 | 790.00 | 1.4M |
| 2025-07-30 | 788.00 | 800.00 | 779.00 | 779.00 | 1.5M |
| 2025-07-29 | 785.00 | 797.00 | 773.00 | 783.00 | 1.7M |
| 2025-07-28 | 796.00 | 810.00 | 780.00 | 786.00 | 2.9M |
| 2025-07-25 | 759.00 | 794.00 | 756.00 | 788.00 | 2.9M |
| 2025-07-24 | 745.00 | 758.00 | 740.00 | 758.00 | 1.5M |
| 2025-07-23 | 747.00 | 760.00 | 732.00 | 739.00 | 2.9M |
| 2025-07-22 | 762.00 | 769.00 | 746.00 | 746.00 | 2.8M |
| 2025-07-21 | 765.00 | 780.00 | 759.00 | 765.00 | 2.4M |
| 2025-07-18 | 746.00 | 765.00 | 741.00 | 759.00 | 3.9M |
| 2025-07-17 | 691.00 | 754.00 | 690.00 | 736.00 | 5.6M |
| 2025-07-16 | 745.00 | 748.00 | 725.00 | 725.00 | 3.1M |
| 2025-07-15 | 725.00 | 744.00 | 724.00 | 741.00 | 2.9M |
| 2025-07-14 | 735.00 | 749.00 | 723.00 | 723.00 | 3.1M |
| 2025-07-11 | 720.00 | 735.00 | 716.00 | 734.00 | 3.5M |
| 2025-07-10 | 711.00 | 716.00 | 707.00 | 715.00 | 2.2M |
| 2025-07-09 | 679.00 | 710.00 | 679.00 | 710.00 | 3.5M |
| 2025-07-08 | 671.00 | 692.00 | 663.00 | 684.00 | 3.1M |
| 2025-07-07 | 652.00 | 670.00 | 646.00 | 667.00 | 2.5M |
| 2025-07-04 | 653.00 | 654.00 | 641.00 | 652.00 | 1.4M |
| 2025-07-03 | 650.00 | 655.00 | 643.00 | 648.00 | 1.8M |
| 2025-07-02 | 633.00 | 641.00 | 624.00 | 638.00 | 1.7M |
| 2025-07-01 | 627.00 | 636.00 | 623.00 | 626.00 | 1.9M |
| 2025-06-30 | 614.00 | 629.00 | 612.00 | 623.00 | 2.3M |
| 2025-06-27 | 625.00 | 628.00 | 610.00 | 610.00 | 1.6M |
| 2025-06-26 | 636.00 | 641.00 | 622.00 | 622.00 | 2.0M |
| 2025-06-25 | 653.00 | 665.00 | 630.00 | 636.00 | 4.1M |
| 2025-06-24 | 619.00 | 645.00 | 619.00 | 643.00 | 4.5M |
| 2025-06-23 | 599.00 | 620.00 | 598.00 | 612.00 | 3.7M |
| 2025-06-20 | 600.00 | 621.00 | 595.00 | 611.00 | 6.8M |
| 2025-06-19 | 586.00 | 596.00 | 578.00 | 592.00 | 2.6M |
| 2025-06-18 | 576.00 | 582.00 | 567.00 | 582.00 | 2.1M |
| 2025-06-17 | 569.00 | 580.00 | 564.00 | 575.00 | 2.4M |
| 2025-06-16 | 566.00 | 572.00 | 555.00 | 561.00 | 4.5M |
| 2025-06-13 | 586.00 | 592.00 | 563.00 | 564.00 | 4.8M |
| 2025-06-12 | 594.00 | 598.00 | 582.00 | 591.00 | 3.7M |
| 2025-06-11 | 584.00 | 605.00 | 581.00 | 591.00 | 6.2M |
| 2025-06-10 | 557.00 | 568.00 | 554.00 | 567.00 | 3.4M |
| 2025-06-09 | 558.00 | 563.00 | 550.00 | 554.00 | 2.6M |
| 2025-06-06 | 555.00 | 561.00 | 547.00 | 557.00 | 3.0M |
| 2025-06-05 | 556.00 | 558.00 | 544.00 | 556.00 | 3.5M |
| 2025-06-04 | 562.00 | 571.00 | 544.00 | 556.00 | 4.8M |
| 2025-06-03 | 556.00 | 578.00 | 551.00 | 554.00 | 3.6M |
| 2025-06-02 | 555.00 | 569.00 | 548.00 | 553.00 | 2.4M |
| 2025-05-29 | 552.00 | 562.00 | 548.00 | 559.00 | 2.8M |
| 2025-05-28 | 546.00 | 556.00 | 541.00 | 546.00 | 2.0M |
| 2025-05-27 | 538.00 | 545.00 | 535.00 | 536.00 | 0.8M |
| 2025-05-26 | 545.00 | 546.00 | 536.00 | 540.00 | 1.0M |
| 2025-05-23 | 563.00 | 565.00 | 534.00 | 542.00 | 2.8M |
| 2025-05-22 | 548.00 | 556.00 | 546.00 | 556.00 | 1.5M |
| 2025-05-21 | 548.00 | 558.00 | 543.00 | 555.00 | 2.3M |
| 2025-05-20 | 550.00 | 558.00 | 540.00 | 542.00 | 3.2M |
| 2025-05-19 | 536.00 | 558.00 | 536.00 | 550.00 | 4.3M |
| 2025-05-16 | 511.00 | 546.00 | 500.00 | 540.00 | 7.8M |
| 2025-05-15 | 483.50 | 509.00 | 483.50 | 509.00 | 5.9M |
| 2025-05-14 | 459.00 | 466.00 | 454.00 | 463.00 | 1.8M |
| 2025-05-13 | 458.50 | 461.00 | 449.00 | 455.00 | 1.5M |
| 2025-05-12 | 460.00 | 460.00 | 449.50 | 454.00 | 1.1M |
| 2025-05-09 | 444.00 | 460.00 | 439.50 | 453.00 | 1.8M |
| 2025-05-08 | 434.00 | 444.00 | 431.50 | 442.00 | 1.2M |
| 2025-05-07 | 432.00 | 437.50 | 431.00 | 434.00 | 1.1M |
| 2025-05-06 | 428.00 | 438.50 | 423.50 | 434.00 | 1.2M |
| 2025-05-05 | 442.50 | 442.50 | 422.50 | 429.50 | 2.1M |
| 2025-05-02 | 446.00 | 448.50 | 433.00 | 438.50 | 2.6M |
| 2025-04-30 | 462.00 | 462.00 | 441.50 | 442.00 | 2.8M |
| 2025-04-29 | 456.00 | 465.00 | 453.00 | 462.00 | 1.4M |
| 2025-04-28 | 454.00 | 457.50 | 452.00 | 454.50 | 0.8M |
| 2025-04-25 | 469.00 | 470.00 | 453.00 | 454.00 | 1.8M |
| 2025-04-24 | 472.00 | 475.00 | 460.50 | 460.50 | 1.5M |
| 2025-04-23 | 454.00 | 474.50 | 453.00 | 469.00 | 2.8M |
| 2025-04-22 | 450.00 | 453.00 | 440.00 | 442.00 | 1.3M |
| 2025-04-21 | 458.00 | 461.50 | 446.50 | 454.50 | 1.3M |
| 2025-04-18 | 458.50 | 463.00 | 453.50 | 458.00 | 1.8M |
| 2025-04-17 | 451.00 | 460.00 | 447.00 | 458.50 | 3.7M |
| 2025-04-16 | 446.00 | 485.00 | 444.00 | 446.50 | 4.8M |
| 2025-04-15 | 434.00 | 458.00 | 428.00 | 450.00 | 2.6M |
| 2025-04-14 | 447.00 | 454.50 | 433.00 | 433.00 | 2.3M |
| 2025-04-11 | 427.50 | 458.00 | 425.00 | 445.50 | 2.9M |
| 2025-04-10 | 458.50 | 459.50 | 451.50 | 459.50 | 3.5M |
| 2025-04-09 | 425.00 | 432.00 | 382.00 | 418.00 | 8.4M |
| 2025-04-08 | 391.00 | 429.00 | 375.50 | 424.00 | 7.5M |
| 2025-04-07 | 412.00 | 412.00 | 412.00 | 412.00 | 0.1M |
| 2025-04-02 | 458.50 | 469.50 | 448.00 | 457.50 | 3.2M |
| 2025-04-01 | 457.00 | 458.50 | 448.00 | 457.50 | 2.5M |
| 2025-03-31 | 437.00 | 463.00 | 436.00 | 456.50 | 4.8M |
| 2025-03-28 | 454.50 | 456.00 | 449.00 | 453.00 | 1.1M |
| 2025-03-27 | 450.00 | 457.00 | 450.00 | 457.00 | 1.3M |
| 2025-03-26 | 458.00 | 461.00 | 449.00 | 456.50 | 1.9M |
| 2025-03-25 | 435.50 | 454.50 | 435.50 | 454.50 | 2.8M |
| 2025-03-24 | 437.00 | 440.00 | 430.50 | 433.50 | 1.2M |
| 2025-03-21 | 437.00 | 439.00 | 432.50 | 437.50 | 1.5M |
| 2025-03-20 | 433.00 | 438.00 | 433.00 | 435.50 | 1.1M |
| 2025-03-19 | 429.00 | 435.00 | 422.00 | 427.00 | 2.2M |
| 2025-03-18 | 416.50 | 430.00 | 414.50 | 429.00 | 3.3M |
| 2025-03-17 | 415.00 | 423.00 | 408.00 | 409.00 | 5.1M |
| 2025-03-14 | 429.00 | 432.50 | 411.00 | 413.50 | 5.2M |
| 2025-03-13 | 438.00 | 454.00 | 424.00 | 424.00 | 7.7M |
| 2025-03-12 | 429.50 | 441.00 | 417.50 | 417.50 | 2.8M |
| 2025-03-11 | 420.50 | 426.00 | 413.50 | 420.50 | 1.7M |
| 2025-03-10 | 441.00 | 441.00 | 429.50 | 429.50 | 1.0M |
| 2025-03-07 | 445.00 | 447.50 | 432.50 | 439.50 | 1.7M |
| 2025-03-06 | 458.00 | 462.00 | 445.00 | 448.00 | 2.0M |
| 2025-03-05 | 457.50 | 470.50 | 451.00 | 452.50 | 5.6M |
| 2025-03-04 | 439.00 | 465.00 | 430.50 | 457.50 | 5.9M |
| 2025-03-03 | 429.50 | 435.50 | 421.00 | 424.00 | 1.6M |
| 2025-02-27 | 438.00 | 441.00 | 431.00 | 434.50 | 1.3M |
| 2025-02-26 | 442.50 | 450.50 | 433.00 | 435.00 | 1.7M |
| 2025-02-25 | 448.00 | 450.50 | 440.00 | 444.00 | 1.3M |
| 2025-02-24 | 440.00 | 452.50 | 440.00 | 450.00 | 1.3M |
| 2025-02-21 | 450.50 | 453.00 | 442.00 | 442.00 | 1.7M |
| 2025-02-20 | 454.50 | 454.50 | 444.00 | 446.00 | 1.6M |
| 2025-02-19 | 456.00 | 458.50 | 450.00 | 453.00 | 1.0M |
| 2025-02-18 | 463.00 | 467.00 | 453.00 | 453.00 | 1.4M |
| 2025-02-17 | 450.00 | 467.00 | 438.00 | 463.00 | 2.8M |
| 2025-02-14 | 468.00 | 470.00 | 445.00 | 448.00 | 2.4M |
| 2025-02-13 | 468.00 | 471.00 | 461.50 | 468.00 | 0.9M |
| 2025-02-12 | 471.00 | 478.00 | 466.00 | 467.00 | 1.4M |
| 2025-02-11 | 471.00 | 481.50 | 468.00 | 468.50 | 1.8M |
| 2025-02-10 | 489.00 | 489.50 | 471.00 | 475.50 | 1.6M |
| 2025-02-07 | 490.50 | 493.50 | 487.50 | 489.00 | 0.6M |
| 2025-02-06 | 500.00 | 504.00 | 489.00 | 489.00 | 0.8M |
| 2025-02-05 | 491.00 | 503.00 | 491.00 | 493.00 | 1.1M |
| 2025-02-04 | 497.00 | 501.00 | 481.00 | 490.00 | 1.2M |
| 2025-02-03 | 490.00 | 506.00 | 489.50 | 495.00 | 1.7M |
| 2025-01-22 | 522.00 | 529.00 | 510.00 | 512.00 | 1.7M |
| 2025-01-21 | 517.00 | 533.00 | 509.00 | 515.00 | 2.3M |
| 2025-01-20 | 501.00 | 524.00 | 499.50 | 515.00 | 3.3M |
| 2025-01-17 | 490.00 | 515.00 | 488.50 | 510.00 | 4.8M |
| 2025-01-16 | 486.00 | 496.00 | 482.00 | 486.00 | 2.4M |
| 2025-01-15 | 483.00 | 484.50 | 472.00 | 481.00 | 1.6M |
| 2025-01-14 | 496.50 | 503.00 | 484.50 | 488.00 | 1.6M |
| 2025-01-13 | 493.00 | 500.00 | 482.50 | 489.00 | 2.2M |
| 2025-01-10 | 494.50 | 499.50 | 486.00 | 493.00 | 1.5M |
| 2025-01-09 | 505.00 | 510.00 | 495.00 | 496.00 | 1.6M |
| 2025-01-08 | 505.00 | 515.00 | 502.00 | 505.00 | 1.8M |
| 2025-01-07 | 493.00 | 518.00 | 490.50 | 511.00 | 3.9M |
| 2025-01-06 | 480.00 | 497.00 | 477.00 | 487.50 | 2.6M |
| 2025-01-03 | 460.00 | 483.00 | 457.50 | 473.00 | 2.4M |
| 2025-01-02 | 479.00 | 497.00 | 456.00 | 456.00 | 4.2M |