946.00
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 | 986.00 | 986.00 | 931.00 | 946.00 | 0.0M |
| 2025-09-29 | 970.00 | 1,018.00 | 970.00 | 983.00 | 0.0M |
| 2025-09-26 | 966.00 | 971.00 | 966.00 | 970.00 | 0.0M |
| 2025-09-25 | 961.00 | 970.00 | 961.00 | 966.00 | 0.0M |
| 2025-09-24 | 958.00 | 968.00 | 951.00 | 966.00 | 0.0M |
| 2025-09-22 | 956.00 | 970.00 | 927.00 | 950.00 | 0.0M |
| 2025-09-19 | 965.00 | 967.00 | 930.00 | 950.00 | 0.0M |
| 2025-09-18 | 938.00 | 960.00 | 938.00 | 959.00 | 0.0M |
| 2025-09-17 | 932.00 | 938.00 | 926.00 | 934.00 | 0.0M |
| 2025-09-16 | 909.00 | 967.00 | 906.00 | 922.00 | 0.0M |
| 2025-09-12 | 898.00 | 903.00 | 893.00 | 903.00 | 0.0M |
| 2025-09-11 | 899.00 | 899.00 | 892.00 | 898.00 | 0.0M |
| 2025-09-10 | 900.00 | 901.00 | 894.00 | 899.00 | 0.0M |
| 2025-09-09 | 901.00 | 901.00 | 895.00 | 897.00 | 0.0M |
| 2025-09-08 | 897.00 | 905.00 | 895.00 | 895.00 | 0.0M |
| 2025-09-05 | 897.00 | 897.00 | 891.00 | 893.00 | 0.0M |
| 2025-09-04 | 893.00 | 897.00 | 891.00 | 897.00 | 0.0M |
| 2025-09-03 | 896.00 | 900.00 | 890.00 | 893.00 | 0.0M |
| 2025-09-02 | 893.00 | 897.00 | 890.00 | 896.00 | 0.0M |
| 2025-09-01 | 896.00 | 901.00 | 891.00 | 895.00 | 0.0M |
| 2025-08-29 | 900.00 | 907.00 | 893.00 | 899.00 | 0.0M |
| 2025-08-28 | 887.00 | 896.00 | 885.00 | 896.00 | 0.0M |
| 2025-08-27 | 884.00 | 888.00 | 878.00 | 884.00 | 0.0M |
| 2025-08-26 | 877.00 | 878.00 | 872.00 | 876.00 | 0.0M |
| 2025-08-25 | 869.00 | 875.00 | 867.00 | 872.00 | 0.0M |
| 2025-08-22 | 846.00 | 865.00 | 843.00 | 865.00 | 0.0M |
| 2025-08-21 | 847.00 | 850.00 | 845.00 | 848.00 | 0.0M |
| 2025-08-20 | 859.00 | 859.00 | 843.00 | 851.00 | 0.0M |
| 2025-08-19 | 858.00 | 858.00 | 845.00 | 858.00 | 0.0M |
| 2025-08-18 | 842.00 | 857.00 | 842.00 | 857.00 | 0.0M |
| 2025-08-15 | 837.00 | 845.00 | 830.00 | 838.00 | 0.0M |
| 2025-08-14 | 848.00 | 848.00 | 838.00 | 842.00 | 0.0M |
| 2025-08-13 | 839.00 | 843.00 | 831.00 | 842.00 | 0.0M |
| 2025-08-12 | 831.00 | 848.00 | 831.00 | 839.00 | 0.0M |
| 2025-08-08 | 826.00 | 826.00 | 817.00 | 817.00 | 0.0M |
| 2025-08-07 | 834.00 | 841.00 | 827.00 | 829.00 | 0.0M |
| 2025-08-06 | 830.00 | 841.00 | 829.00 | 834.00 | 0.0M |
| 2025-08-05 | 824.00 | 831.00 | 815.00 | 830.00 | 0.0M |
| 2025-08-04 | 823.00 | 827.00 | 816.00 | 823.00 | 0.0M |
| 2025-08-01 | 815.00 | 836.00 | 815.00 | 823.00 | 0.0M |
| 2025-07-31 | 768.00 | 818.00 | 768.00 | 818.00 | 0.0M |
| 2025-07-30 | 764.00 | 765.00 | 762.00 | 763.00 | 0.0M |
| 2025-07-29 | 765.00 | 765.00 | 762.00 | 765.00 | 0.0M |
| 2025-07-28 | 762.00 | 767.00 | 762.00 | 762.00 | 0.0M |
| 2025-07-25 | 758.00 | 764.00 | 758.00 | 761.00 | 0.0M |
| 2025-07-24 | 753.00 | 762.00 | 753.00 | 760.00 | 0.0M |
| 2025-07-23 | 750.00 | 753.00 | 747.00 | 751.00 | 0.0M |
| 2025-07-22 | 746.00 | 753.00 | 746.00 | 746.00 | 0.0M |
| 2025-07-18 | 752.00 | 752.00 | 745.00 | 746.00 | 0.0M |
| 2025-07-17 | 749.00 | 753.00 | 749.00 | 752.00 | 0.0M |
| 2025-07-16 | 751.00 | 756.00 | 748.00 | 754.00 | 0.0M |
| 2025-07-15 | 748.00 | 763.00 | 747.00 | 753.00 | 0.0M |
| 2025-07-14 | 765.00 | 768.00 | 758.00 | 763.00 | 0.0M |
| 2025-07-11 | 763.00 | 766.00 | 756.00 | 760.00 | 0.0M |
| 2025-07-10 | 760.00 | 764.00 | 758.00 | 763.00 | 0.0M |
| 2025-07-09 | 755.00 | 756.00 | 751.00 | 756.00 | 0.0M |
| 2025-07-08 | 744.00 | 750.00 | 744.00 | 750.00 | 0.0M |
| 2025-07-07 | 757.00 | 757.00 | 745.00 | 745.00 | 0.0M |
| 2025-07-04 | 764.00 | 764.00 | 753.00 | 753.00 | 0.0M |
| 2025-07-03 | 755.00 | 766.00 | 754.00 | 760.00 | 0.0M |
| 2025-07-02 | 756.00 | 759.00 | 752.00 | 754.00 | 0.0M |
| 2025-07-01 | 755.00 | 762.00 | 750.00 | 750.00 | 0.0M |
| 2025-06-30 | 759.00 | 759.00 | 750.00 | 753.00 | 0.0M |
| 2025-06-27 | 760.00 | 760.00 | 757.00 | 757.00 | 0.0M |
| 2025-06-26 | 758.00 | 760.00 | 752.00 | 758.00 | 0.0M |
| 2025-06-25 | 761.00 | 761.00 | 756.00 | 758.00 | 0.0M |
| 2025-06-24 | 748.00 | 755.00 | 737.00 | 755.00 | 0.0M |
| 2025-06-23 | 755.00 | 756.00 | 740.00 | 740.00 | 0.0M |
| 2025-06-20 | 738.00 | 760.00 | 730.00 | 747.00 | 0.0M |
| 2025-06-19 | 737.00 | 738.00 | 728.00 | 730.00 | 0.0M |
| 2025-06-18 | 729.00 | 730.00 | 721.00 | 730.00 | 0.0M |
| 2025-06-17 | 727.00 | 729.00 | 727.00 | 729.00 | 0.0M |
| 2025-06-16 | 720.00 | 727.00 | 720.00 | 722.00 | 0.0M |
| 2025-06-13 | 731.00 | 731.00 | 721.00 | 725.00 | 0.0M |
| 2025-06-12 | 727.00 | 731.00 | 725.00 | 731.00 | 0.0M |
| 2025-06-11 | 727.00 | 727.00 | 725.00 | 727.00 | 0.0M |
| 2025-06-10 | 726.00 | 732.00 | 723.00 | 727.00 | 0.0M |
| 2025-06-09 | 723.00 | 728.00 | 723.00 | 725.00 | 0.0M |
| 2025-06-06 | 727.00 | 730.00 | 727.00 | 728.00 | 0.0M |
| 2025-06-05 | 737.00 | 737.00 | 727.00 | 727.00 | 0.0M |
| 2025-06-04 | 734.00 | 735.00 | 733.00 | 735.00 | 0.0M |
| 2025-06-03 | 730.00 | 734.00 | 730.00 | 732.00 | 0.0M |
| 2025-06-02 | 729.00 | 731.00 | 726.00 | 727.00 | 0.0M |
| 2025-05-30 | 722.00 | 725.00 | 722.00 | 725.00 | 0.0M |
| 2025-05-29 | 723.00 | 729.00 | 723.00 | 727.00 | 0.0M |
| 2025-05-28 | 729.00 | 729.00 | 726.00 | 729.00 | 0.0M |
| 2025-05-27 | 727.00 | 729.00 | 724.00 | 726.00 | 0.0M |
| 2025-05-26 | 726.00 | 726.00 | 724.00 | 726.00 | 0.0M |
| 2025-05-23 | 733.00 | 733.00 | 718.00 | 723.00 | 0.0M |
| 2025-05-22 | 727.00 | 733.00 | 727.00 | 730.00 | 0.0M |
| 2025-05-21 | 725.00 | 730.00 | 723.00 | 726.00 | 0.0M |
| 2025-05-20 | 728.00 | 736.00 | 725.00 | 731.00 | 0.0M |
| 2025-05-19 | 763.00 | 763.00 | 717.00 | 728.00 | 0.0M |
| 2025-05-16 | 721.00 | 791.00 | 716.00 | 769.00 | 0.0M |
| 2025-05-15 | 715.00 | 718.00 | 712.00 | 714.00 | 0.0M |
| 2025-05-14 | 697.00 | 715.00 | 697.00 | 712.00 | 0.0M |
| 2025-05-13 | 696.00 | 698.00 | 693.00 | 694.00 | 0.0M |
| 2025-05-12 | 679.00 | 698.00 | 679.00 | 698.00 | 0.0M |
| 2025-05-09 | 675.00 | 678.00 | 672.00 | 677.00 | 0.0M |
| 2025-05-08 | 660.00 | 669.00 | 660.00 | 668.00 | 0.0M |
| 2025-05-07 | 654.00 | 658.00 | 652.00 | 655.00 | 0.0M |
| 2025-05-02 | 664.00 | 664.00 | 652.00 | 652.00 | 0.0M |
| 2025-05-01 | 668.00 | 668.00 | 650.00 | 650.00 | 0.0M |
| 2025-04-30 | 663.00 | 665.00 | 661.00 | 665.00 | 0.0M |
| 2025-04-28 | 658.00 | 662.00 | 658.00 | 660.00 | 0.0M |
| 2025-04-25 | 663.00 | 663.00 | 655.00 | 655.00 | 0.0M |
| 2025-04-24 | 660.00 | 666.00 | 656.00 | 656.00 | 0.0M |
| 2025-04-23 | 663.00 | 663.00 | 640.00 | 655.00 | 0.0M |
| 2025-04-22 | 662.00 | 665.00 | 662.00 | 662.00 | 0.0M |
| 2025-04-21 | 666.00 | 666.00 | 659.00 | 662.00 | 0.0M |
| 2025-04-18 | 665.00 | 666.00 | 665.00 | 666.00 | 0.0M |
| 2025-04-17 | 658.00 | 665.00 | 658.00 | 665.00 | 0.0M |
| 2025-04-16 | 670.00 | 670.00 | 658.00 | 658.00 | 0.0M |
| 2025-04-15 | 661.00 | 669.00 | 661.00 | 669.00 | 0.0M |
| 2025-04-14 | 654.00 | 667.00 | 654.00 | 661.00 | 0.0M |
| 2025-04-11 | 644.00 | 644.00 | 638.00 | 644.00 | 0.0M |
| 2025-04-10 | 650.00 | 653.00 | 636.00 | 644.00 | 0.0M |
| 2025-04-09 | 607.00 | 637.00 | 606.00 | 616.00 | 0.0M |
| 2025-04-08 | 612.00 | 644.00 | 612.00 | 615.00 | 0.0M |
| 2025-04-07 | 635.00 | 635.00 | 600.00 | 602.00 | 0.0M |
| 2025-04-04 | 678.00 | 678.00 | 648.00 | 648.00 | 0.0M |
| 2025-04-03 | 684.00 | 684.00 | 669.00 | 674.00 | 0.0M |
| 2025-04-02 | 693.00 | 694.00 | 689.00 | 690.00 | 0.0M |
| 2025-04-01 | 690.00 | 693.00 | 685.00 | 692.00 | 0.0M |
| 2025-03-31 | 699.00 | 699.00 | 680.00 | 680.00 | 0.0M |
| 2025-03-28 | 714.00 | 714.00 | 697.00 | 703.00 | 0.0M |
| 2025-03-27 | 716.00 | 716.00 | 708.00 | 716.00 | 0.0M |
| 2025-03-26 | 714.00 | 716.00 | 707.00 | 715.00 | 0.0M |
| 2025-03-25 | 720.00 | 720.00 | 707.00 | 716.00 | 0.0M |
| 2025-03-24 | 721.00 | 721.00 | 713.00 | 713.00 | 0.0M |
| 2025-03-21 | 710.00 | 725.00 | 705.00 | 720.00 | 0.0M |
| 2025-03-19 | 706.00 | 709.00 | 700.00 | 708.00 | 0.0M |
| 2025-03-18 | 704.00 | 705.00 | 696.00 | 705.00 | 0.0M |
| 2025-03-17 | 693.00 | 703.00 | 693.00 | 703.00 | 0.0M |
| 2025-03-14 | 701.00 | 701.00 | 690.00 | 695.00 | 0.0M |
| 2025-03-13 | 692.00 | 697.00 | 692.00 | 697.00 | 0.0M |
| 2025-03-12 | 692.00 | 698.00 | 692.00 | 697.00 | 0.0M |
| 2025-03-11 | 699.00 | 699.00 | 690.00 | 692.00 | 0.0M |
| 2025-03-10 | 691.00 | 699.00 | 691.00 | 695.00 | 0.0M |
| 2025-03-07 | 690.00 | 694.00 | 690.00 | 690.00 | 0.0M |
| 2025-03-06 | 692.00 | 692.00 | 690.00 | 690.00 | 0.0M |
| 2025-03-05 | 687.00 | 694.00 | 687.00 | 688.00 | 0.0M |
| 2025-03-04 | 697.00 | 697.00 | 693.00 | 694.00 | 0.0M |
| 2025-03-03 | 700.00 | 700.00 | 693.00 | 697.00 | 0.0M |
| 2025-02-28 | 697.00 | 703.00 | 695.00 | 696.00 | 0.0M |
| 2025-02-27 | 700.00 | 703.00 | 696.00 | 696.00 | 0.0M |
| 2025-02-26 | 692.00 | 707.00 | 691.00 | 698.00 | 0.0M |
| 2025-02-25 | 689.00 | 699.00 | 689.00 | 694.00 | 0.0M |
| 2025-02-21 | 685.00 | 688.00 | 685.00 | 687.00 | 0.0M |
| 2025-02-20 | 700.00 | 704.00 | 677.00 | 680.00 | 0.0M |
| 2025-02-19 | 700.00 | 701.00 | 694.00 | 701.00 | 0.0M |
| 2025-02-18 | 694.00 | 698.00 | 694.00 | 698.00 | 0.0M |
| 2025-02-17 | 685.00 | 692.00 | 685.00 | 692.00 | 0.0M |
| 2025-02-14 | 691.00 | 693.00 | 687.00 | 688.00 | 0.0M |
| 2025-02-13 | 693.00 | 697.00 | 691.00 | 691.00 | 0.0M |
| 2025-02-12 | 689.00 | 694.00 | 685.00 | 693.00 | 0.0M |
| 2025-02-10 | 689.00 | 696.00 | 686.00 | 690.00 | 0.0M |
| 2025-02-07 | 678.00 | 678.00 | 676.00 | 677.00 | 0.0M |
| 2025-02-06 | 674.00 | 677.00 | 674.00 | 677.00 | 0.0M |
| 2025-02-05 | 674.00 | 675.00 | 670.00 | 675.00 | 0.0M |
| 2025-02-04 | 678.00 | 678.00 | 674.00 | 674.00 | 0.0M |
| 2025-02-03 | 671.00 | 676.00 | 670.00 | 675.00 | 0.0M |
| 2025-01-31 | 675.00 | 676.00 | 670.00 | 671.00 | 0.0M |
| 2025-01-30 | 676.00 | 680.00 | 675.00 | 675.00 | 0.0M |
| 2025-01-29 | 676.00 | 679.00 | 674.00 | 676.00 | 0.0M |
| 2025-01-28 | 669.00 | 676.00 | 669.00 | 676.00 | 0.0M |
| 2025-01-27 | 670.00 | 673.00 | 661.00 | 669.00 | 0.0M |
| 2025-01-24 | 662.00 | 669.00 | 661.00 | 669.00 | 0.0M |
| 2025-01-23 | 663.00 | 667.00 | 662.00 | 662.00 | 0.0M |
| 2025-01-22 | 670.00 | 670.00 | 661.00 | 663.00 | 0.0M |
| 2025-01-21 | 670.00 | 670.00 | 670.00 | 670.00 | 0.0M |
| 2025-01-20 | 663.00 | 668.00 | 663.00 | 664.00 | 0.0M |
| 2025-01-17 | 668.00 | 668.00 | 658.00 | 663.00 | 0.0M |
| 2025-01-16 | 672.00 | 675.00 | 665.00 | 665.00 | 0.0M |
| 2025-01-15 | 667.00 | 671.00 | 666.00 | 666.00 | 0.0M |
| 2025-01-14 | 675.00 | 675.00 | 665.00 | 669.00 | 0.0M |
| 2025-01-10 | 673.00 | 677.00 | 668.00 | 668.00 | 0.0M |
| 2025-01-09 | 677.00 | 677.00 | 664.00 | 670.00 | 0.0M |
| 2025-01-08 | 668.00 | 677.00 | 661.00 | 677.00 | 0.0M |
| 2025-01-07 | 674.00 | 674.00 | 669.00 | 673.00 | 0.0M |
| 2025-01-06 | 678.00 | 678.00 | 662.00 | 668.00 | 0.0M |