802.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 803.00 | 806.00 | 799.00 | 802.00 | 0.2M |
| 2025-09-26 | 803.00 | 805.00 | 798.00 | 805.00 | 0.4M |
| 2025-09-25 | 803.00 | 807.00 | 802.00 | 802.00 | 0.1M |
| 2025-09-24 | 811.00 | 812.00 | 801.00 | 805.00 | 0.3M |
| 2025-09-22 | 812.00 | 815.00 | 804.00 | 811.00 | 0.3M |
| 2025-09-19 | 825.00 | 828.00 | 811.00 | 812.00 | 1.0M |
| 2025-09-18 | 819.00 | 825.00 | 814.00 | 824.00 | 0.2M |
| 2025-09-17 | 812.00 | 820.00 | 807.00 | 819.00 | 0.2M |
| 2025-09-16 | 806.00 | 813.00 | 805.00 | 813.00 | 0.2M |
| 2025-09-12 | 809.00 | 815.00 | 803.00 | 803.00 | 0.2M |
| 2025-09-11 | 816.00 | 819.00 | 810.00 | 811.00 | 0.2M |
| 2025-09-10 | 819.00 | 822.00 | 814.00 | 816.00 | 0.2M |
| 2025-09-09 | 825.00 | 825.00 | 818.00 | 818.00 | 0.1M |
| 2025-09-08 | 823.00 | 825.00 | 817.00 | 823.00 | 0.2M |
| 2025-09-05 | 825.00 | 828.00 | 819.00 | 822.00 | 0.2M |
| 2025-09-04 | 807.00 | 825.00 | 803.00 | 825.00 | 0.3M |
| 2025-09-03 | 803.00 | 808.00 | 799.00 | 804.00 | 0.2M |
| 2025-09-02 | 799.00 | 803.00 | 798.00 | 802.00 | 0.2M |
| 2025-09-01 | 802.00 | 802.00 | 793.00 | 796.00 | 0.2M |
| 2025-08-29 | 800.00 | 802.00 | 798.00 | 800.00 | 0.2M |
| 2025-08-28 | 800.00 | 802.00 | 790.00 | 800.00 | 0.3M |
| 2025-08-27 | 803.00 | 804.00 | 798.00 | 799.00 | 0.2M |
| 2025-08-26 | 812.00 | 812.00 | 800.00 | 803.00 | 0.3M |
| 2025-08-25 | 817.00 | 818.00 | 810.00 | 811.00 | 0.3M |
| 2025-08-22 | 814.00 | 815.00 | 805.00 | 812.00 | 0.3M |
| 2025-08-21 | 807.00 | 812.00 | 806.00 | 812.00 | 0.2M |
| 2025-08-20 | 811.00 | 812.00 | 806.00 | 807.00 | 0.2M |
| 2025-08-19 | 809.00 | 810.00 | 802.00 | 809.00 | 0.4M |
| 2025-08-18 | 805.00 | 810.00 | 805.00 | 809.00 | 0.2M |
| 2025-08-15 | 810.00 | 811.00 | 802.00 | 804.00 | 0.2M |
| 2025-08-14 | 810.00 | 813.00 | 803.00 | 808.00 | 0.2M |
| 2025-08-13 | 819.00 | 820.00 | 807.00 | 810.00 | 0.3M |
| 2025-08-12 | 819.00 | 825.00 | 813.00 | 817.00 | 0.2M |
| 2025-08-08 | 834.00 | 834.00 | 817.00 | 821.00 | 0.2M |
| 2025-08-07 | 827.00 | 833.00 | 827.00 | 833.00 | 0.1M |
| 2025-08-06 | 830.00 | 834.00 | 823.00 | 827.00 | 0.1M |
| 2025-08-05 | 833.00 | 836.00 | 825.00 | 829.00 | 0.1M |
| 2025-08-04 | 820.00 | 837.00 | 816.00 | 837.00 | 0.1M |
| 2025-08-01 | 810.00 | 828.00 | 808.00 | 825.00 | 0.2M |
| 2025-07-31 | 809.00 | 818.00 | 807.00 | 807.00 | 0.1M |
| 2025-07-30 | 817.00 | 817.00 | 801.00 | 809.00 | 0.2M |
| 2025-07-29 | 846.00 | 858.00 | 810.00 | 817.00 | 0.5M |
| 2025-07-28 | 826.00 | 838.00 | 817.00 | 831.00 | 0.3M |
| 2025-07-25 | 817.00 | 827.00 | 815.00 | 820.00 | 0.3M |
| 2025-07-24 | 815.00 | 818.00 | 808.00 | 817.00 | 0.2M |
| 2025-07-23 | 802.00 | 814.00 | 802.00 | 814.00 | 0.2M |
| 2025-07-22 | 797.00 | 806.00 | 792.00 | 800.00 | 0.2M |
| 2025-07-18 | 794.00 | 800.00 | 793.00 | 798.00 | 0.1M |
| 2025-07-17 | 790.00 | 796.00 | 787.00 | 796.00 | 0.1M |
| 2025-07-16 | 787.00 | 793.00 | 785.00 | 793.00 | 0.1M |
| 2025-07-15 | 791.00 | 797.00 | 788.00 | 788.00 | 0.1M |
| 2025-07-14 | 787.00 | 797.00 | 786.00 | 791.00 | 0.2M |
| 2025-07-11 | 785.00 | 792.00 | 785.00 | 786.00 | 0.1M |
| 2025-07-10 | 783.00 | 786.00 | 777.00 | 783.00 | 0.1M |
| 2025-07-09 | 781.00 | 785.00 | 772.00 | 781.00 | 0.2M |
| 2025-07-08 | 758.00 | 780.00 | 758.00 | 780.00 | 0.3M |
| 2025-07-07 | 755.00 | 762.00 | 751.00 | 751.00 | 0.2M |
| 2025-07-04 | 763.00 | 763.00 | 751.00 | 751.00 | 0.2M |
| 2025-07-03 | 757.00 | 763.00 | 755.00 | 757.00 | 0.1M |
| 2025-07-02 | 753.00 | 766.00 | 751.00 | 760.00 | 0.2M |
| 2025-07-01 | 775.00 | 777.00 | 758.00 | 758.00 | 0.2M |
| 2025-06-30 | 782.00 | 788.00 | 779.00 | 779.00 | 0.1M |
| 2025-06-27 | 774.00 | 793.00 | 773.00 | 781.00 | 0.5M |
| 2025-06-26 | 795.00 | 807.00 | 792.00 | 800.00 | 0.5M |
| 2025-06-25 | 813.00 | 813.00 | 796.00 | 800.00 | 0.3M |
| 2025-06-24 | 816.00 | 819.00 | 807.00 | 813.00 | 0.2M |
| 2025-06-23 | 805.00 | 818.00 | 801.00 | 809.00 | 0.2M |
| 2025-06-20 | 814.00 | 821.00 | 799.00 | 807.00 | 0.2M |
| 2025-06-19 | 812.00 | 815.00 | 807.00 | 814.00 | 0.1M |
| 2025-06-18 | 796.00 | 813.00 | 792.00 | 811.00 | 0.2M |
| 2025-06-17 | 795.00 | 801.00 | 792.00 | 798.00 | 0.1M |
| 2025-06-16 | 800.00 | 801.00 | 788.00 | 794.00 | 0.2M |
| 2025-06-13 | 814.00 | 816.00 | 795.00 | 796.00 | 0.2M |
| 2025-06-12 | 816.00 | 820.00 | 813.00 | 813.00 | 0.1M |
| 2025-06-11 | 815.00 | 823.00 | 811.00 | 822.00 | 0.2M |
| 2025-06-10 | 811.00 | 816.00 | 806.00 | 807.00 | 0.1M |
| 2025-06-09 | 805.00 | 810.00 | 804.00 | 810.00 | 0.1M |
| 2025-06-06 | 809.00 | 816.00 | 802.00 | 803.00 | 0.1M |
| 2025-06-05 | 797.00 | 815.00 | 797.00 | 808.00 | 0.2M |
| 2025-06-04 | 803.00 | 803.00 | 796.00 | 796.00 | 0.1M |
| 2025-06-03 | 800.00 | 804.00 | 791.00 | 801.00 | 0.1M |
| 2025-06-02 | 790.00 | 800.00 | 788.00 | 800.00 | 0.2M |
| 2025-05-30 | 797.00 | 808.00 | 796.00 | 801.00 | 0.2M |
| 2025-05-29 | 790.00 | 800.00 | 790.00 | 800.00 | 0.1M |
| 2025-05-28 | 791.00 | 795.00 | 790.00 | 792.00 | 0.1M |
| 2025-05-27 | 789.00 | 792.00 | 781.00 | 782.00 | 0.1M |
| 2025-05-26 | 779.00 | 792.00 | 778.00 | 787.00 | 0.1M |
| 2025-05-23 | 767.00 | 779.00 | 767.00 | 777.00 | 0.1M |
| 2025-05-22 | 765.00 | 772.00 | 761.00 | 764.00 | 0.1M |
| 2025-05-21 | 771.00 | 779.00 | 768.00 | 768.00 | 0.1M |
| 2025-05-20 | 773.00 | 778.00 | 771.00 | 771.00 | 0.2M |
| 2025-05-19 | 771.00 | 783.00 | 768.00 | 775.00 | 0.2M |
| 2025-05-16 | 776.00 | 779.00 | 769.00 | 774.00 | 0.2M |
| 2025-05-15 | 764.00 | 775.00 | 764.00 | 774.00 | 0.2M |
| 2025-05-14 | 771.00 | 772.00 | 755.00 | 769.00 | 0.2M |
| 2025-05-13 | 772.00 | 777.00 | 762.00 | 774.00 | 0.2M |
| 2025-05-12 | 762.00 | 769.00 | 759.00 | 764.00 | 0.2M |
| 2025-05-09 | 766.00 | 770.00 | 761.00 | 761.00 | 0.2M |
| 2025-05-08 | 771.00 | 774.00 | 760.00 | 762.00 | 0.2M |
| 2025-05-07 | 770.00 | 784.00 | 769.00 | 769.00 | 0.2M |
| 2025-05-02 | 778.00 | 784.00 | 764.00 | 771.00 | 0.3M |
| 2025-05-01 | 770.00 | 781.00 | 755.00 | 773.00 | 0.4M |
| 2025-04-30 | 806.00 | 811.00 | 800.00 | 810.00 | 0.2M |
| 2025-04-28 | 800.00 | 810.00 | 799.00 | 805.00 | 0.2M |
| 2025-04-25 | 789.00 | 806.00 | 789.00 | 797.00 | 0.2M |
| 2025-04-24 | 791.00 | 794.00 | 783.00 | 791.00 | 0.1M |
| 2025-04-23 | 784.00 | 784.00 | 774.00 | 784.00 | 0.1M |
| 2025-04-22 | 779.00 | 780.00 | 767.00 | 769.00 | 0.1M |
| 2025-04-21 | 775.00 | 780.00 | 770.00 | 771.00 | 0.1M |
| 2025-04-18 | 777.00 | 784.00 | 772.00 | 782.00 | 0.1M |
| 2025-04-17 | 767.00 | 774.00 | 766.00 | 773.00 | 0.1M |
| 2025-04-16 | 773.00 | 774.00 | 761.00 | 764.00 | 0.1M |
| 2025-04-15 | 785.00 | 791.00 | 768.00 | 770.00 | 0.1M |
| 2025-04-14 | 785.00 | 791.00 | 779.00 | 784.00 | 0.1M |
| 2025-04-11 | 758.00 | 782.00 | 754.00 | 778.00 | 0.2M |
| 2025-04-10 | 787.00 | 789.00 | 773.00 | 785.00 | 0.2M |
| 2025-04-09 | 748.00 | 752.00 | 734.00 | 742.00 | 0.3M |
| 2025-04-08 | 744.00 | 775.00 | 744.00 | 763.00 | 0.4M |
| 2025-04-07 | 710.00 | 736.00 | 693.00 | 714.00 | 0.4M |
| 2025-04-04 | 793.00 | 799.00 | 764.00 | 774.00 | 0.4M |
| 2025-04-03 | 801.00 | 812.00 | 793.00 | 804.00 | 0.3M |
| 2025-04-02 | 842.00 | 843.00 | 824.00 | 825.00 | 0.2M |
| 2025-04-01 | 833.00 | 843.00 | 830.00 | 831.00 | 0.3M |
| 2025-03-31 | 831.00 | 835.00 | 818.00 | 818.00 | 0.2M |
| 2025-03-28 | 844.00 | 858.00 | 844.00 | 846.00 | 0.2M |
| 2025-03-27 | 855.00 | 857.00 | 830.00 | 842.00 | 0.3M |
| 2025-03-26 | 854.00 | 861.00 | 854.00 | 858.00 | 0.1M |
| 2025-03-25 | 850.00 | 858.00 | 848.00 | 853.00 | 0.2M |
| 2025-03-24 | 868.00 | 874.00 | 846.00 | 846.00 | 0.2M |
| 2025-03-21 | 895.00 | 895.00 | 869.00 | 873.00 | 0.4M |
| 2025-03-19 | 900.00 | 909.00 | 897.00 | 902.00 | 0.2M |
| 2025-03-18 | 903.00 | 910.00 | 892.00 | 902.00 | 0.3M |
| 2025-03-17 | 900.00 | 910.00 | 890.00 | 894.00 | 0.3M |
| 2025-03-14 | 880.00 | 899.00 | 878.00 | 897.00 | 0.3M |
| 2025-03-13 | 880.00 | 894.00 | 876.00 | 882.00 | 0.2M |
| 2025-03-12 | 869.00 | 877.00 | 854.00 | 870.00 | 0.5M |
| 2025-03-11 | 830.00 | 865.00 | 824.00 | 863.00 | 0.4M |
| 2025-03-10 | 823.00 | 837.00 | 816.00 | 833.00 | 0.4M |
| 2025-03-07 | 822.00 | 829.00 | 809.00 | 827.00 | 0.4M |
| 2025-03-06 | 828.00 | 849.00 | 828.00 | 849.00 | 0.3M |
| 2025-03-05 | 818.00 | 828.00 | 813.00 | 826.00 | 0.2M |
| 2025-03-04 | 825.00 | 827.00 | 813.00 | 825.00 | 0.3M |
| 2025-03-03 | 827.00 | 840.00 | 827.00 | 840.00 | 0.2M |
| 2025-02-28 | 818.00 | 828.00 | 811.00 | 825.00 | 0.3M |
| 2025-02-27 | 825.00 | 826.00 | 815.00 | 817.00 | 0.4M |
| 2025-02-26 | 836.00 | 836.00 | 814.00 | 827.00 | 0.4M |
| 2025-02-25 | 830.00 | 850.00 | 811.00 | 836.00 | 0.6M |
| 2025-02-21 | 838.00 | 858.00 | 833.00 | 836.00 | 0.6M |
| 2025-02-20 | 821.00 | 850.00 | 821.00 | 838.00 | 0.5M |
| 2025-02-19 | 804.00 | 825.00 | 796.00 | 820.00 | 0.5M |
| 2025-02-18 | 783.00 | 807.00 | 780.00 | 807.00 | 0.7M |
| 2025-02-17 | 762.00 | 782.00 | 762.00 | 773.00 | 0.4M |
| 2025-02-14 | 760.00 | 767.00 | 753.00 | 755.00 | 0.4M |
| 2025-02-13 | 748.00 | 759.00 | 745.00 | 759.00 | 0.4M |
| 2025-02-12 | 739.00 | 747.00 | 727.00 | 744.00 | 0.6M |
| 2025-02-10 | 747.00 | 755.00 | 737.00 | 738.00 | 0.5M |
| 2025-02-07 | 742.00 | 748.00 | 728.00 | 740.00 | 0.8M |
| 2025-02-06 | 706.00 | 745.00 | 695.00 | 745.00 | 1.7M |
| 2025-02-05 | 730.00 | 730.00 | 705.00 | 706.00 | 3.2M |
| 2025-02-04 | 800.00 | 800.00 | 760.00 | 760.00 | 2.0M |
| 2025-02-03 | 910.00 | 910.00 | 910.00 | 910.00 | 0.1M |
| 2025-01-31 | 1,219.00 | 1,219.00 | 1,198.00 | 1,210.00 | 0.2M |
| 2025-01-30 | 1,216.00 | 1,220.00 | 1,202.00 | 1,215.00 | 0.1M |
| 2025-01-29 | 1,231.00 | 1,231.00 | 1,214.00 | 1,216.00 | 0.0M |
| 2025-01-28 | 1,213.00 | 1,230.00 | 1,210.00 | 1,228.00 | 0.1M |
| 2025-01-27 | 1,188.00 | 1,211.00 | 1,186.00 | 1,211.00 | 0.1M |
| 2025-01-24 | 1,180.00 | 1,189.00 | 1,164.00 | 1,180.00 | 0.1M |
| 2025-01-23 | 1,168.00 | 1,172.00 | 1,161.00 | 1,163.00 | 0.1M |
| 2025-01-22 | 1,179.00 | 1,189.00 | 1,168.00 | 1,168.00 | 0.1M |
| 2025-01-21 | 1,175.00 | 1,182.00 | 1,162.00 | 1,167.00 | 0.0M |
| 2025-01-20 | 1,180.00 | 1,183.00 | 1,172.00 | 1,177.00 | 0.0M |
| 2025-01-17 | 1,168.00 | 1,170.00 | 1,159.00 | 1,169.00 | 0.1M |
| 2025-01-16 | 1,162.00 | 1,173.00 | 1,158.00 | 1,166.00 | 0.1M |
| 2025-01-15 | 1,166.00 | 1,171.00 | 1,152.00 | 1,158.00 | 0.1M |
| 2025-01-14 | 1,171.00 | 1,171.00 | 1,150.00 | 1,167.00 | 0.1M |
| 2025-01-10 | 1,181.00 | 1,200.00 | 1,174.00 | 1,177.00 | 0.1M |
| 2025-01-09 | 1,171.00 | 1,183.00 | 1,162.00 | 1,183.00 | 0.1M |
| 2025-01-08 | 1,178.00 | 1,178.00 | 1,158.00 | 1,173.00 | 0.1M |
| 2025-01-07 | 1,176.00 | 1,179.00 | 1,165.00 | 1,178.00 | 0.1M |
| 2025-01-06 | 1,177.00 | 1,181.00 | 1,158.00 | 1,167.00 | 0.1M |