1,039.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,068.00 | 1,068.00 | 1,025.00 | 1,039.00 | 0.0M |
| 2025-09-25 | 1,100.00 | 1,100.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2025-09-24 | 1,023.00 | 1,099.00 | 980.00 | 1,097.00 | 0.1M |
| 2025-09-22 | 1,057.00 | 1,064.00 | 1,008.00 | 1,022.00 | 0.0M |
| 2025-09-19 | 972.00 | 1,031.00 | 970.00 | 1,031.00 | 0.1M |
| 2025-09-18 | 943.00 | 972.00 | 943.00 | 968.00 | 0.0M |
| 2025-09-17 | 920.00 | 946.00 | 911.00 | 936.00 | 0.0M |
| 2025-09-16 | 920.00 | 931.00 | 895.00 | 920.00 | 0.0M |
| 2025-09-12 | 909.00 | 909.00 | 894.00 | 905.00 | 0.0M |
| 2025-09-11 | 907.00 | 916.00 | 899.00 | 899.00 | 0.0M |
| 2025-09-10 | 911.00 | 915.00 | 904.00 | 909.00 | 0.0M |
| 2025-09-09 | 930.00 | 932.00 | 908.00 | 914.00 | 0.0M |
| 2025-09-08 | 945.00 | 945.00 | 914.00 | 927.00 | 0.0M |
| 2025-09-05 | 902.00 | 944.00 | 902.00 | 930.00 | 0.0M |
| 2025-09-04 | 909.00 | 918.00 | 888.00 | 899.00 | 0.0M |
| 2025-09-03 | 929.00 | 939.00 | 905.00 | 909.00 | 0.0M |
| 2025-09-02 | 933.00 | 950.00 | 924.00 | 931.00 | 0.0M |
| 2025-09-01 | 948.00 | 949.00 | 932.00 | 932.00 | 0.0M |
| 2025-08-29 | 930.00 | 952.00 | 928.00 | 949.00 | 0.0M |
| 2025-08-28 | 930.00 | 945.00 | 903.00 | 925.00 | 0.0M |
| 2025-08-27 | 939.00 | 945.00 | 910.00 | 930.00 | 0.0M |
| 2025-08-26 | 911.00 | 943.00 | 903.00 | 938.00 | 0.0M |
| 2025-08-25 | 934.00 | 966.00 | 922.00 | 922.00 | 0.1M |
| 2025-08-22 | 935.00 | 943.00 | 921.00 | 935.00 | 0.0M |
| 2025-08-21 | 880.00 | 938.00 | 880.00 | 935.00 | 0.1M |
| 2025-08-20 | 891.00 | 898.00 | 870.00 | 889.00 | 0.1M |
| 2025-08-19 | 970.00 | 972.00 | 888.00 | 895.00 | 0.1M |
| 2025-08-18 | 958.00 | 978.00 | 910.00 | 955.00 | 0.4M |
| 2025-08-15 | 830.00 | 844.00 | 804.00 | 838.00 | 0.1M |
| 2025-08-14 | 749.00 | 771.00 | 741.00 | 770.00 | 0.0M |
| 2025-08-13 | 728.00 | 746.00 | 723.00 | 746.00 | 0.0M |
| 2025-08-12 | 775.00 | 775.00 | 721.00 | 725.00 | 0.0M |
| 2025-08-08 | 770.00 | 778.00 | 754.00 | 770.00 | 0.0M |
| 2025-08-07 | 751.00 | 768.00 | 751.00 | 762.00 | 0.0M |
| 2025-08-06 | 750.00 | 757.00 | 733.00 | 750.00 | 0.0M |
| 2025-08-05 | 758.00 | 772.00 | 745.00 | 746.00 | 0.0M |
| 2025-08-04 | 769.00 | 770.00 | 758.00 | 758.00 | 0.0M |
| 2025-08-01 | 759.00 | 768.00 | 758.00 | 768.00 | 0.0M |
| 2025-07-31 | 753.00 | 769.00 | 753.00 | 758.00 | 0.0M |
| 2025-07-30 | 772.00 | 772.00 | 747.00 | 754.00 | 0.0M |
| 2025-07-29 | 768.00 | 768.00 | 725.00 | 757.00 | 0.0M |
| 2025-07-28 | 764.00 | 775.00 | 763.00 | 769.00 | 0.0M |
| 2025-07-25 | 750.00 | 778.00 | 748.00 | 771.00 | 0.0M |
| 2025-07-24 | 744.00 | 750.00 | 735.00 | 747.00 | 0.0M |
| 2025-07-23 | 734.00 | 765.00 | 734.00 | 744.00 | 0.0M |
| 2025-07-22 | 725.00 | 770.00 | 717.00 | 731.00 | 0.0M |
| 2025-07-18 | 730.00 | 738.00 | 710.00 | 714.00 | 0.0M |
| 2025-07-17 | 712.00 | 723.00 | 712.00 | 720.00 | 0.0M |
| 2025-07-16 | 713.00 | 717.00 | 710.00 | 713.00 | 0.0M |
| 2025-07-15 | 716.00 | 717.00 | 713.00 | 713.00 | 0.0M |
| 2025-07-14 | 719.00 | 719.00 | 716.00 | 716.00 | 0.0M |
| 2025-07-11 | 721.00 | 724.00 | 719.00 | 719.00 | 0.0M |
| 2025-07-10 | 717.00 | 719.00 | 716.00 | 716.00 | 0.0M |
| 2025-07-09 | 713.00 | 719.00 | 713.00 | 716.00 | 0.0M |
| 2025-07-08 | 711.00 | 718.00 | 711.00 | 716.00 | 0.0M |
| 2025-07-07 | 712.00 | 718.00 | 711.00 | 712.00 | 0.0M |
| 2025-07-04 | 711.00 | 719.00 | 711.00 | 712.00 | 0.0M |
| 2025-07-03 | 720.00 | 720.00 | 707.00 | 711.00 | 0.0M |
| 2025-07-02 | 740.00 | 743.00 | 716.00 | 720.00 | 0.0M |
| 2025-07-01 | 739.00 | 746.00 | 736.00 | 740.00 | 0.0M |
| 2025-06-30 | 746.00 | 751.00 | 738.00 | 743.00 | 0.0M |
| 2025-06-27 | 748.00 | 748.00 | 732.00 | 745.00 | 0.0M |
| 2025-06-26 | 725.00 | 741.00 | 720.00 | 730.00 | 0.0M |
| 2025-06-25 | 759.00 | 759.00 | 731.00 | 731.00 | 0.0M |
| 2025-06-24 | 730.00 | 759.00 | 726.00 | 759.00 | 0.0M |
| 2025-06-23 | 720.00 | 727.00 | 717.00 | 725.00 | 0.0M |
| 2025-06-20 | 728.00 | 728.00 | 720.00 | 720.00 | 0.0M |
| 2025-06-19 | 727.00 | 736.00 | 725.00 | 728.00 | 0.0M |
| 2025-06-18 | 716.00 | 722.00 | 715.00 | 720.00 | 0.0M |
| 2025-06-17 | 786.00 | 787.00 | 701.00 | 714.00 | 0.1M |
| 2025-06-16 | 726.00 | 801.00 | 726.00 | 786.00 | 0.1M |
| 2025-06-13 | 745.00 | 745.00 | 726.00 | 726.00 | 0.0M |
| 2025-06-12 | 738.00 | 740.00 | 734.00 | 734.00 | 0.0M |
| 2025-06-11 | 747.00 | 748.00 | 740.00 | 746.00 | 0.0M |
| 2025-06-10 | 741.00 | 752.00 | 740.00 | 741.00 | 0.0M |
| 2025-06-09 | 746.00 | 754.00 | 740.00 | 740.00 | 0.0M |
| 2025-06-06 | 754.00 | 755.00 | 737.00 | 746.00 | 0.0M |
| 2025-06-05 | 753.00 | 759.00 | 751.00 | 756.00 | 0.0M |
| 2025-06-04 | 734.00 | 758.00 | 734.00 | 749.00 | 0.0M |
| 2025-06-03 | 722.00 | 741.00 | 710.00 | 734.00 | 0.0M |
| 2025-06-02 | 701.00 | 722.00 | 701.00 | 722.00 | 0.0M |
| 2025-05-30 | 723.00 | 725.00 | 704.00 | 704.00 | 0.0M |
| 2025-05-29 | 704.00 | 718.00 | 704.00 | 712.00 | 0.0M |
| 2025-05-28 | 707.00 | 715.00 | 700.00 | 705.00 | 0.0M |
| 2025-05-27 | 697.00 | 707.00 | 697.00 | 707.00 | 0.0M |
| 2025-05-26 | 698.00 | 714.00 | 686.00 | 686.00 | 0.0M |
| 2025-05-23 | 706.00 | 706.00 | 698.00 | 698.00 | 0.0M |
| 2025-05-22 | 712.00 | 727.00 | 698.00 | 709.00 | 0.0M |
| 2025-05-21 | 707.00 | 728.00 | 707.00 | 715.00 | 0.0M |
| 2025-05-20 | 706.00 | 729.00 | 706.00 | 715.00 | 0.0M |
| 2025-05-19 | 701.00 | 723.00 | 700.00 | 712.00 | 0.0M |
| 2025-05-16 | 691.00 | 719.00 | 689.00 | 701.00 | 0.0M |
| 2025-05-15 | 744.00 | 754.00 | 741.00 | 751.00 | 0.0M |
| 2025-05-14 | 746.00 | 746.00 | 731.00 | 742.00 | 0.0M |
| 2025-05-13 | 753.00 | 753.00 | 724.00 | 738.00 | 0.0M |
| 2025-05-12 | 746.00 | 761.00 | 743.00 | 754.00 | 0.0M |
| 2025-05-09 | 765.00 | 766.00 | 745.00 | 745.00 | 0.0M |
| 2025-05-08 | 748.00 | 769.00 | 742.00 | 750.00 | 0.0M |
| 2025-05-07 | 710.00 | 735.00 | 705.00 | 735.00 | 0.0M |
| 2025-05-02 | 704.00 | 708.00 | 700.00 | 701.00 | 0.0M |
| 2025-05-01 | 700.00 | 712.00 | 700.00 | 707.00 | 0.0M |
| 2025-04-30 | 716.00 | 716.00 | 702.00 | 705.00 | 0.0M |
| 2025-04-28 | 690.00 | 715.00 | 690.00 | 704.00 | 0.0M |
| 2025-04-25 | 687.00 | 699.00 | 687.00 | 689.00 | 0.0M |
| 2025-04-24 | 685.00 | 708.00 | 681.00 | 687.00 | 0.0M |
| 2025-04-23 | 678.00 | 720.00 | 677.00 | 680.00 | 0.0M |
| 2025-04-22 | 675.00 | 684.00 | 672.00 | 677.00 | 0.0M |
| 2025-04-21 | 692.00 | 692.00 | 672.00 | 675.00 | 0.0M |
| 2025-04-18 | 675.00 | 691.00 | 675.00 | 677.00 | 0.0M |
| 2025-04-17 | 672.00 | 745.00 | 660.00 | 669.00 | 0.1M |
| 2025-04-16 | 663.00 | 690.00 | 661.00 | 680.00 | 0.0M |
| 2025-04-15 | 664.00 | 678.00 | 661.00 | 663.00 | 0.0M |
| 2025-04-14 | 642.00 | 659.00 | 642.00 | 656.00 | 0.0M |
| 2025-04-11 | 619.00 | 632.00 | 605.00 | 632.00 | 0.0M |
| 2025-04-10 | 650.00 | 650.00 | 621.00 | 628.00 | 0.0M |
| 2025-04-09 | 611.00 | 612.00 | 590.00 | 598.00 | 0.0M |
| 2025-04-08 | 597.00 | 633.00 | 597.00 | 621.00 | 0.0M |
| 2025-04-07 | 554.00 | 744.00 | 554.00 | 567.00 | 0.1M |
| 2025-04-04 | 673.00 | 673.00 | 627.00 | 644.00 | 0.0M |
| 2025-04-03 | 681.00 | 690.00 | 665.00 | 674.00 | 0.0M |
| 2025-04-02 | 696.00 | 704.00 | 693.00 | 697.00 | 0.0M |
| 2025-04-01 | 715.00 | 720.00 | 695.00 | 695.00 | 0.0M |
| 2025-03-31 | 723.00 | 723.00 | 709.00 | 710.00 | 0.0M |
| 2025-03-28 | 722.00 | 729.00 | 721.00 | 722.00 | 0.0M |
| 2025-03-27 | 725.00 | 727.00 | 722.00 | 722.00 | 0.0M |
| 2025-03-26 | 724.00 | 739.00 | 724.00 | 724.00 | 0.0M |
| 2025-03-25 | 748.00 | 758.00 | 726.00 | 726.00 | 0.0M |
| 2025-03-24 | 760.00 | 779.00 | 746.00 | 746.00 | 0.0M |
| 2025-03-21 | 722.00 | 753.00 | 721.00 | 741.00 | 0.0M |
| 2025-03-19 | 710.00 | 732.00 | 708.00 | 720.00 | 0.0M |
| 2025-03-18 | 711.00 | 722.00 | 711.00 | 718.00 | 0.0M |
| 2025-03-17 | 715.00 | 716.00 | 709.00 | 709.00 | 0.0M |
| 2025-03-14 | 704.00 | 724.00 | 704.00 | 708.00 | 0.0M |
| 2025-03-13 | 712.00 | 713.00 | 701.00 | 701.00 | 0.0M |
| 2025-03-12 | 714.00 | 720.00 | 702.00 | 702.00 | 0.0M |
| 2025-03-11 | 700.00 | 710.00 | 696.00 | 704.00 | 0.0M |
| 2025-03-10 | 702.00 | 710.00 | 700.00 | 704.00 | 0.0M |
| 2025-03-07 | 708.00 | 710.00 | 701.00 | 702.00 | 0.0M |
| 2025-03-06 | 707.00 | 711.00 | 699.00 | 710.00 | 0.0M |
| 2025-03-05 | 700.00 | 708.00 | 697.00 | 700.00 | 0.0M |
| 2025-03-04 | 701.00 | 704.00 | 690.00 | 700.00 | 0.0M |
| 2025-03-03 | 712.00 | 714.00 | 703.00 | 710.00 | 0.0M |
| 2025-02-28 | 713.00 | 718.00 | 701.00 | 714.00 | 0.0M |
| 2025-02-27 | 721.00 | 749.00 | 710.00 | 718.00 | 0.0M |
| 2025-02-26 | 711.00 | 724.00 | 697.00 | 714.00 | 0.0M |
| 2025-02-25 | 706.00 | 725.00 | 702.00 | 710.00 | 0.0M |
| 2025-02-21 | 742.00 | 746.00 | 721.00 | 721.00 | 0.0M |
| 2025-02-20 | 777.00 | 777.00 | 746.00 | 746.00 | 0.0M |
| 2025-02-19 | 790.00 | 792.00 | 766.00 | 769.00 | 0.0M |
| 2025-02-18 | 780.00 | 792.00 | 768.00 | 785.00 | 0.0M |
| 2025-02-17 | 761.00 | 784.00 | 757.00 | 772.00 | 0.0M |
| 2025-02-14 | 778.00 | 807.00 | 771.00 | 806.00 | 0.0M |
| 2025-02-13 | 765.00 | 797.00 | 765.00 | 783.00 | 0.0M |
| 2025-02-12 | 767.00 | 774.00 | 753.00 | 765.00 | 0.0M |
| 2025-02-10 | 777.00 | 777.00 | 755.00 | 768.00 | 0.0M |
| 2025-02-07 | 751.00 | 770.00 | 747.00 | 762.00 | 0.0M |
| 2025-02-06 | 749.00 | 751.00 | 736.00 | 751.00 | 0.0M |
| 2025-02-05 | 743.00 | 749.00 | 730.00 | 749.00 | 0.0M |
| 2025-02-04 | 764.00 | 764.00 | 746.00 | 753.00 | 0.0M |
| 2025-02-03 | 790.00 | 790.00 | 752.00 | 764.00 | 0.0M |
| 2025-01-31 | 805.00 | 806.00 | 795.00 | 801.00 | 0.0M |
| 2025-01-30 | 808.00 | 810.00 | 790.00 | 797.00 | 0.0M |
| 2025-01-29 | 827.00 | 836.00 | 809.00 | 809.00 | 0.0M |
| 2025-01-28 | 799.00 | 832.00 | 797.00 | 832.00 | 0.0M |
| 2025-01-27 | 784.00 | 800.00 | 784.00 | 792.00 | 0.0M |
| 2025-01-24 | 772.00 | 790.00 | 772.00 | 785.00 | 0.0M |
| 2025-01-23 | 782.00 | 785.00 | 760.00 | 777.00 | 0.0M |
| 2025-01-22 | 781.00 | 794.00 | 781.00 | 782.00 | 0.0M |
| 2025-01-21 | 793.00 | 793.00 | 777.00 | 783.00 | 0.0M |
| 2025-01-20 | 813.00 | 816.00 | 791.00 | 791.00 | 0.0M |
| 2025-01-17 | 790.00 | 801.00 | 776.00 | 791.00 | 0.0M |
| 2025-01-16 | 810.00 | 810.00 | 781.00 | 783.00 | 0.0M |
| 2025-01-15 | 854.00 | 854.00 | 804.00 | 804.00 | 0.0M |
| 2025-01-14 | 837.00 | 879.00 | 800.00 | 838.00 | 0.1M |
| 2025-01-10 | 800.00 | 831.00 | 793.00 | 826.00 | 0.0M |
| 2025-01-09 | 788.00 | 812.00 | 745.00 | 794.00 | 0.1M |
| 2025-01-08 | 812.00 | 813.00 | 778.00 | 796.00 | 0.1M |
| 2025-01-07 | 830.00 | 930.00 | 802.00 | 823.00 | 0.2M |
| 2025-01-06 | 770.00 | 854.00 | 767.00 | 822.00 | 0.2M |