947.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 972.00 | 972.00 | 939.00 | 947.00 | 0.0M |
| 2025-09-29 | 988.00 | 988.00 | 950.00 | 950.00 | 0.0M |
| 2025-09-26 | 962.00 | 974.00 | 958.00 | 962.00 | 0.0M |
| 2025-09-25 | 1,000.00 | 1,000.00 | 966.00 | 980.00 | 0.0M |
| 2025-09-24 | 950.00 | 999.00 | 950.00 | 991.00 | 0.0M |
| 2025-09-23 | 977.00 | 1,034.00 | 934.00 | 982.00 | 0.0M |
| 2025-09-22 | 970.00 | 998.00 | 941.00 | 980.00 | 0.2M |
| 2025-09-19 | 920.00 | 978.00 | 900.00 | 950.00 | 0.1M |
| 2025-09-18 | 892.00 | 928.00 | 891.00 | 928.00 | 0.0M |
| 2025-09-17 | 900.00 | 910.00 | 898.00 | 898.00 | 0.0M |
| 2025-09-16 | 869.00 | 920.00 | 869.00 | 900.00 | 0.2M |
| 2025-09-15 | 880.00 | 880.00 | 853.00 | 870.00 | 0.0M |
| 2025-09-12 | 889.00 | 895.00 | 856.00 | 857.00 | 0.0M |
| 2025-09-11 | 900.00 | 900.00 | 882.00 | 890.00 | 0.0M |
| 2025-09-10 | 881.00 | 908.00 | 880.00 | 896.00 | 0.0M |
| 2025-09-09 | 879.00 | 889.00 | 855.00 | 880.00 | 0.0M |
| 2025-09-08 | 885.00 | 904.00 | 868.00 | 889.00 | 0.0M |
| 2025-09-05 | 930.00 | 930.00 | 893.00 | 910.00 | 0.0M |
| 2025-09-04 | 901.00 | 925.00 | 901.00 | 914.00 | 0.0M |
| 2025-09-03 | 893.00 | 921.00 | 884.00 | 920.00 | 0.0M |
| 2025-09-02 | 914.00 | 918.00 | 880.00 | 917.00 | 0.0M |
| 2025-09-01 | 882.00 | 903.00 | 877.00 | 900.00 | 0.0M |
| 2025-08-29 | 920.00 | 920.00 | 892.00 | 892.00 | 0.0M |
| 2025-08-28 | 882.00 | 934.00 | 882.00 | 912.00 | 0.0M |
| 2025-08-27 | 926.00 | 939.00 | 900.00 | 907.00 | 0.1M |
| 2025-08-26 | 887.00 | 928.00 | 887.00 | 928.00 | 0.0M |
| 2025-08-22 | 937.00 | 947.00 | 930.00 | 930.00 | 0.1M |
| 2025-08-21 | 900.00 | 949.00 | 900.00 | 938.00 | 0.1M |
| 2025-08-20 | 903.00 | 938.00 | 903.00 | 922.00 | 0.0M |
| 2025-08-19 | 889.00 | 950.00 | 889.00 | 922.00 | 0.0M |
| 2025-08-18 | 914.00 | 932.00 | 900.00 | 909.00 | 0.1M |
| 2025-08-15 | 952.00 | 952.00 | 918.00 | 921.00 | 0.0M |
| 2025-08-14 | 921.00 | 947.00 | 921.00 | 936.00 | 0.1M |
| 2025-08-13 | 939.00 | 955.00 | 931.00 | 931.00 | 0.4M |
| 2025-08-12 | 981.00 | 981.00 | 941.00 | 968.00 | 0.0M |
| 2025-08-11 | 956.00 | 966.00 | 933.00 | 940.00 | 0.0M |
| 2025-08-08 | 960.00 | 980.00 | 960.00 | 980.00 | 0.0M |
| 2025-08-07 | 996.00 | 996.00 | 948.00 | 962.00 | 0.0M |
| 2025-08-06 | 970.00 | 1,030.00 | 950.00 | 1,000.00 | 0.1M |
| 2025-08-05 | 872.00 | 988.00 | 850.00 | 988.00 | 0.0M |
| 2025-08-04 | 830.00 | 851.00 | 830.00 | 851.00 | 0.0M |
| 2025-08-01 | 847.00 | 856.00 | 829.00 | 840.00 | 0.0M |
| 2025-07-31 | 825.00 | 881.00 | 825.00 | 860.00 | 0.0M |
| 2025-07-30 | 830.00 | 831.00 | 810.00 | 831.00 | 0.0M |
| 2025-07-29 | 858.00 | 862.00 | 846.00 | 850.00 | 0.4M |
| 2025-07-28 | 860.00 | 868.00 | 830.00 | 843.00 | 0.0M |
| 2025-07-25 | 868.00 | 878.00 | 854.00 | 862.00 | 0.0M |
| 2025-07-24 | 866.00 | 868.00 | 858.00 | 858.00 | 0.0M |
| 2025-07-23 | 854.00 | 854.00 | 839.00 | 854.00 | 0.0M |
| 2025-07-22 | 844.00 | 850.00 | 841.00 | 841.00 | 0.0M |
| 2025-07-21 | 830.00 | 854.00 | 820.00 | 854.00 | 0.0M |
| 2025-07-18 | 822.00 | 860.00 | 816.00 | 830.00 | 0.1M |
| 2025-07-17 | 850.00 | 850.00 | 818.00 | 847.00 | 0.0M |
| 2025-07-16 | 879.00 | 879.00 | 846.00 | 865.00 | 0.0M |
| 2025-07-15 | 888.00 | 912.00 | 888.00 | 899.00 | 0.0M |
| 2025-07-14 | 923.00 | 923.00 | 900.00 | 901.00 | 0.0M |
| 2025-07-11 | 926.00 | 948.00 | 926.00 | 948.00 | 0.0M |
| 2025-07-10 | 931.00 | 965.00 | 931.00 | 952.00 | 0.0M |
| 2025-07-09 | 932.00 | 932.00 | 899.00 | 899.00 | 0.0M |
| 2025-07-08 | 897.00 | 911.00 | 893.00 | 899.00 | 0.0M |
| 2025-07-07 | 918.00 | 918.00 | 853.00 | 884.00 | 0.0M |
| 2025-07-04 | 897.00 | 906.00 | 887.00 | 900.00 | 0.0M |
| 2025-07-03 | 893.00 | 911.00 | 870.00 | 892.00 | 0.0M |
| 2025-07-02 | 930.00 | 930.00 | 888.00 | 901.00 | 0.0M |
| 2025-07-01 | 930.00 | 953.00 | 919.00 | 930.00 | 0.0M |
| 2025-06-30 | 978.00 | 978.00 | 921.00 | 925.00 | 0.0M |
| 2025-06-27 | 986.00 | 991.00 | 977.00 | 977.00 | 0.0M |
| 2025-06-26 | 980.00 | 1,006.00 | 979.00 | 1,006.00 | 0.0M |
| 2025-06-25 | 968.00 | 1,028.00 | 964.00 | 999.00 | 0.0M |
| 2025-06-24 | 922.00 | 976.00 | 921.00 | 976.00 | 0.0M |
| 2025-06-23 | 954.00 | 954.00 | 911.00 | 920.00 | 0.0M |
| 2025-06-20 | 911.00 | 915.00 | 892.00 | 911.00 | 0.0M |
| 2025-06-19 | 938.00 | 938.00 | 889.00 | 900.00 | 0.0M |
| 2025-06-18 | 917.00 | 917.00 | 877.00 | 897.00 | 0.0M |
| 2025-06-17 | 910.00 | 928.00 | 886.00 | 887.00 | 0.0M |
| 2025-06-16 | 896.00 | 909.00 | 883.00 | 903.00 | 0.0M |
| 2025-06-13 | 906.00 | 906.00 | 850.00 | 857.00 | 0.0M |
| 2025-06-12 | 905.00 | 905.00 | 859.00 | 875.00 | 0.0M |
| 2025-06-11 | 947.00 | 947.00 | 905.00 | 905.00 | 0.0M |
| 2025-06-10 | 969.00 | 972.00 | 898.00 | 898.00 | 0.0M |
| 2025-06-09 | 880.00 | 947.00 | 880.00 | 938.00 | 0.0M |
| 2025-06-06 | 864.00 | 881.00 | 844.00 | 867.00 | 0.0M |
| 2025-06-05 | 858.00 | 858.00 | 816.00 | 831.00 | 0.2M |
| 2025-06-04 | 855.00 | 862.00 | 836.00 | 836.00 | 0.0M |
| 2025-06-03 | 803.00 | 837.00 | 766.00 | 828.00 | 0.0M |
| 2025-06-02 | 786.00 | 786.00 | 764.00 | 766.00 | 0.0M |
| 2025-05-30 | 785.00 | 804.00 | 778.00 | 782.00 | 0.0M |
| 2025-05-29 | 807.00 | 811.00 | 770.00 | 784.00 | 0.0M |
| 2025-05-28 | 783.00 | 801.00 | 780.00 | 800.00 | 0.0M |
| 2025-05-27 | 762.00 | 762.00 | 762.00 | 762.00 | 0.0M |
| 2025-05-23 | 789.00 | 795.00 | 745.00 | 760.00 | 0.1M |
| 2025-05-22 | 790.00 | 804.00 | 777.00 | 784.00 | 0.1M |
| 2025-05-21 | 798.00 | 815.00 | 785.00 | 800.00 | 0.1M |
| 2025-05-20 | 795.00 | 815.00 | 795.00 | 800.00 | 0.2M |
| 2025-05-19 | 771.00 | 796.00 | 757.00 | 783.00 | 0.1M |
| 2025-05-16 | 755.00 | 792.00 | 755.00 | 787.00 | 0.1M |
| 2025-05-15 | 748.00 | 759.00 | 736.00 | 759.00 | 0.3M |
| 2025-05-14 | 742.00 | 754.00 | 738.00 | 749.00 | 0.0M |
| 2025-05-13 | 737.00 | 753.00 | 729.00 | 736.00 | 0.0M |
| 2025-05-12 | 717.00 | 755.00 | 711.00 | 749.00 | 0.1M |
| 2025-05-09 | 717.00 | 717.00 | 700.00 | 707.00 | 0.0M |
| 2025-05-08 | 700.00 | 727.00 | 700.00 | 711.00 | 0.2M |
| 2025-05-07 | 689.00 | 703.00 | 689.00 | 700.00 | 0.1M |
| 2025-05-06 | 690.00 | 720.00 | 690.00 | 700.00 | 0.1M |
| 2025-05-02 | 679.00 | 691.00 | 672.00 | 691.00 | 0.0M |
| 2025-05-01 | 670.00 | 697.00 | 670.00 | 697.00 | 0.0M |
| 2025-04-30 | 740.00 | 740.00 | 693.00 | 700.00 | 0.1M |
| 2025-04-29 | 741.00 | 741.00 | 714.00 | 722.00 | 0.0M |
| 2025-04-28 | 690.00 | 745.00 | 690.00 | 723.00 | 0.0M |
| 2025-04-25 | 695.00 | 708.00 | 680.00 | 700.00 | 0.0M |
| 2025-04-24 | 634.00 | 732.00 | 600.00 | 702.00 | 0.4M |
| 2025-04-23 | 635.00 | 650.00 | 623.00 | 623.00 | 0.5M |
| 2025-04-22 | 636.00 | 637.00 | 621.00 | 621.00 | 0.0M |
| 2025-04-17 | 643.00 | 643.00 | 635.00 | 639.00 | 0.5M |
| 2025-04-16 | 642.00 | 643.00 | 628.00 | 641.00 | 0.0M |
| 2025-04-15 | 633.00 | 645.00 | 620.00 | 639.00 | 0.1M |
| 2025-04-14 | 660.00 | 660.00 | 635.00 | 635.00 | 0.0M |
| 2025-04-11 | 663.00 | 663.00 | 639.00 | 642.00 | 0.0M |
| 2025-04-10 | 738.00 | 753.00 | 666.00 | 666.00 | 0.2M |
| 2025-04-09 | 700.00 | 720.00 | 696.00 | 711.00 | 0.0M |
| 2025-04-08 | 700.00 | 720.00 | 680.00 | 706.00 | 0.0M |
| 2025-04-07 | 619.00 | 691.00 | 615.00 | 674.00 | 0.1M |
| 2025-04-04 | 690.00 | 690.00 | 601.00 | 640.00 | 0.2M |
| 2025-04-03 | 750.00 | 750.00 | 686.00 | 694.00 | 0.1M |
| 2025-04-02 | 782.00 | 782.00 | 755.00 | 761.00 | 0.0M |
| 2025-04-01 | 746.00 | 763.00 | 746.00 | 761.00 | 0.0M |
| 2025-03-31 | 820.00 | 823.00 | 758.00 | 768.00 | 0.2M |
| 2025-03-28 | 811.00 | 832.00 | 810.00 | 820.00 | 0.0M |
| 2025-03-27 | 807.00 | 814.00 | 806.00 | 814.00 | 0.3M |
| 2025-03-26 | 832.00 | 832.00 | 804.00 | 809.00 | 0.0M |
| 2025-03-25 | 794.00 | 826.00 | 794.00 | 820.00 | 0.4M |
| 2025-03-24 | 821.00 | 821.00 | 776.00 | 795.00 | 0.1M |
| 2025-03-21 | 860.00 | 861.00 | 807.00 | 807.00 | 0.3M |
| 2025-03-20 | 890.00 | 890.00 | 860.00 | 860.00 | 0.0M |
| 2025-03-19 | 880.00 | 896.00 | 870.00 | 890.00 | 0.0M |
| 2025-03-18 | 888.00 | 894.00 | 877.00 | 887.00 | 0.0M |
| 2025-03-17 | 912.00 | 918.00 | 886.00 | 890.00 | 0.0M |
| 2025-03-14 | 900.00 | 910.00 | 890.00 | 910.00 | 0.0M |
| 2025-03-13 | 907.00 | 930.00 | 895.00 | 902.00 | 0.0M |
| 2025-03-12 | 934.00 | 940.00 | 909.00 | 915.00 | 0.1M |
| 2025-03-11 | 958.00 | 958.00 | 907.00 | 918.00 | 0.0M |
| 2025-03-10 | 950.00 | 950.00 | 890.00 | 903.00 | 0.1M |
| 2025-03-07 | 958.00 | 961.00 | 923.00 | 930.00 | 0.0M |
| 2025-03-06 | 975.00 | 975.00 | 922.00 | 930.00 | 0.1M |
| 2025-03-05 | 994.00 | 994.00 | 949.00 | 950.00 | 0.0M |
| 2025-03-04 | 994.00 | 995.00 | 947.00 | 970.00 | 0.4M |
| 2025-03-03 | 1,058.00 | 1,060.00 | 1,028.00 | 1,028.00 | 0.0M |
| 2025-02-28 | 1,122.00 | 1,124.00 | 980.00 | 1,028.00 | 0.0M |
| 2025-02-27 | 1,182.00 | 1,182.00 | 1,120.00 | 1,136.00 | 0.0M |
| 2025-02-26 | 1,142.00 | 1,188.00 | 1,142.00 | 1,172.00 | 0.0M |
| 2025-02-25 | 1,162.00 | 1,178.00 | 1,140.00 | 1,140.00 | 0.0M |
| 2025-02-24 | 1,174.00 | 1,174.00 | 1,112.00 | 1,160.00 | 0.0M |
| 2025-02-21 | 1,150.00 | 1,172.00 | 1,150.00 | 1,170.00 | 0.0M |
| 2025-02-20 | 1,176.00 | 1,190.00 | 1,174.00 | 1,176.00 | 0.0M |
| 2025-02-19 | 1,170.00 | 1,176.00 | 1,164.00 | 1,166.00 | 0.0M |
| 2025-02-18 | 1,180.00 | 1,198.00 | 1,178.00 | 1,180.00 | 0.0M |
| 2025-02-17 | 1,184.00 | 1,190.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2025-02-14 | 1,166.00 | 1,192.00 | 1,166.00 | 1,182.00 | 0.1M |
| 2025-02-13 | 1,176.00 | 1,194.00 | 1,148.00 | 1,152.00 | 0.0M |
| 2025-02-12 | 1,196.00 | 1,200.00 | 1,180.00 | 1,200.00 | 0.0M |
| 2025-02-11 | 1,180.00 | 1,206.00 | 1,174.00 | 1,184.00 | 0.0M |
| 2025-02-10 | 1,238.00 | 1,240.00 | 1,190.00 | 1,198.00 | 0.1M |
| 2025-02-07 | 1,188.00 | 1,210.00 | 1,186.00 | 1,200.00 | 0.0M |
| 2025-02-06 | 1,182.00 | 1,242.00 | 1,174.00 | 1,198.00 | 0.0M |
| 2025-02-05 | 1,212.00 | 1,212.00 | 1,154.00 | 1,186.00 | 0.2M |
| 2025-02-04 | 1,194.00 | 1,210.00 | 1,162.00 | 1,180.00 | 0.0M |
| 2025-02-03 | 1,222.00 | 1,224.00 | 1,194.00 | 1,194.00 | 0.0M |
| 2025-01-31 | 1,298.00 | 1,298.00 | 1,238.00 | 1,242.00 | 0.0M |
| 2025-01-30 | 1,282.00 | 1,282.00 | 1,248.00 | 1,248.00 | 0.2M |
| 2025-01-29 | 1,302.00 | 1,310.00 | 1,302.00 | 1,306.00 | 0.0M |
| 2025-01-28 | 1,290.00 | 1,308.00 | 1,284.00 | 1,296.00 | 0.0M |
| 2025-01-27 | 1,284.00 | 1,296.00 | 1,284.00 | 1,290.00 | 0.0M |
| 2025-01-24 | 1,318.00 | 1,322.00 | 1,300.00 | 1,306.00 | 0.0M |
| 2025-01-23 | 1,314.00 | 1,314.00 | 1,256.00 | 1,314.00 | 0.0M |
| 2025-01-22 | 1,228.00 | 1,312.00 | 1,226.00 | 1,300.00 | 0.1M |
| 2025-01-21 | 1,226.00 | 1,292.00 | 1,194.00 | 1,240.00 | 0.1M |
| 2025-01-20 | 1,274.00 | 1,370.00 | 1,274.00 | 1,296.00 | 0.0M |
| 2025-01-17 | 1,290.00 | 1,310.00 | 1,290.00 | 1,300.00 | 0.0M |
| 2025-01-16 | 1,264.00 | 1,294.00 | 1,264.00 | 1,290.00 | 0.0M |
| 2025-01-15 | 1,278.00 | 1,286.00 | 1,278.00 | 1,286.00 | 0.0M |
| 2025-01-14 | 1,240.00 | 1,278.00 | 1,238.00 | 1,276.00 | 0.0M |
| 2025-01-13 | 1,264.00 | 1,278.00 | 1,252.00 | 1,264.00 | 0.0M |
| 2025-01-10 | 1,254.00 | 1,278.00 | 1,248.00 | 1,278.00 | 0.5M |
| 2025-01-09 | 1,246.00 | 1,276.00 | 1,238.00 | 1,276.00 | 0.0M |
| 2025-01-08 | 1,266.00 | 1,278.00 | 1,240.00 | 1,278.00 | 0.0M |
| 2025-01-07 | 1,270.00 | 1,284.00 | 1,264.00 | 1,264.00 | 0.0M |
| 2025-01-06 | 1,278.00 | 1,280.00 | 1,262.00 | 1,262.00 | 0.0M |
| 2025-01-03 | 1,276.00 | 1,276.00 | 1,250.00 | 1,270.00 | 0.0M |
| 2025-01-02 | 1,302.00 | 1,306.00 | 1,272.00 | 1,276.00 | 0.0M |