563.50
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 | 555.00 | 565.00 | 555.00 | 563.50 | 0.6M |
| 2025-09-25 | 567.00 | 567.50 | 556.50 | 559.50 | 0.9M |
| 2025-09-24 | 567.50 | 571.50 | 561.00 | 568.00 | 1.0M |
| 2025-09-23 | 574.50 | 574.50 | 565.00 | 570.00 | 0.5M |
| 2025-09-22 | 562.50 | 563.50 | 554.00 | 561.00 | 1.7M |
| 2025-09-19 | 562.00 | 569.00 | 555.00 | 561.00 | 6.2M |
| 2025-09-18 | 556.00 | 573.50 | 556.00 | 569.50 | 1.2M |
| 2025-09-17 | 574.00 | 574.00 | 559.50 | 565.50 | 0.9M |
| 2025-09-16 | 568.00 | 568.00 | 552.00 | 560.50 | 0.7M |
| 2025-09-15 | 564.50 | 586.50 | 564.50 | 568.50 | 0.8M |
| 2025-09-12 | 588.50 | 588.50 | 560.00 | 563.00 | 0.4M |
| 2025-09-11 | 587.00 | 587.00 | 574.50 | 581.00 | 0.9M |
| 2025-09-10 | 561.00 | 580.00 | 561.00 | 575.00 | 1.0M |
| 2025-09-09 | 579.00 | 581.50 | 571.50 | 575.00 | 1.1M |
| 2025-09-08 | 572.50 | 579.00 | 571.00 | 578.00 | 0.6M |
| 2025-09-05 | 554.00 | 575.50 | 554.00 | 572.00 | 0.2M |
| 2025-09-04 | 564.00 | 565.50 | 560.00 | 563.50 | 0.3M |
| 2025-09-03 | 545.00 | 566.50 | 545.00 | 563.00 | 0.6M |
| 2025-09-02 | 566.50 | 571.00 | 553.50 | 555.50 | 1.3M |
| 2025-09-01 | 578.00 | 578.00 | 566.50 | 569.00 | 0.2M |
| 2025-08-29 | 565.50 | 572.00 | 565.00 | 565.00 | 0.4M |
| 2025-08-28 | 567.50 | 579.00 | 567.50 | 570.00 | 0.5M |
| 2025-08-27 | 567.00 | 577.00 | 567.00 | 569.50 | 0.3M |
| 2025-08-26 | 585.00 | 585.00 | 572.50 | 572.50 | 1.2M |
| 2025-08-22 | 567.50 | 584.50 | 566.00 | 584.50 | 0.7M |
| 2025-08-21 | 570.50 | 572.50 | 566.50 | 568.00 | 0.4M |
| 2025-08-20 | 566.00 | 578.00 | 565.50 | 570.00 | 0.5M |
| 2025-08-19 | 554.50 | 580.00 | 554.50 | 577.50 | 0.3M |
| 2025-08-18 | 561.00 | 568.00 | 559.50 | 566.00 | 0.7M |
| 2025-08-15 | 572.50 | 572.50 | 559.00 | 561.50 | 0.4M |
| 2025-08-14 | 551.50 | 562.00 | 551.50 | 559.50 | 0.3M |
| 2025-08-13 | 574.00 | 574.00 | 550.00 | 555.50 | 0.3M |
| 2025-08-12 | 560.00 | 562.00 | 551.00 | 560.50 | 0.9M |
| 2025-08-11 | 560.00 | 566.00 | 550.00 | 550.00 | 0.6M |
| 2025-08-08 | 565.00 | 568.50 | 562.00 | 565.00 | 0.7M |
| 2025-08-07 | 549.50 | 570.00 | 549.00 | 565.50 | 0.3M |
| 2025-08-06 | 540.00 | 555.50 | 540.00 | 549.50 | 0.5M |
| 2025-08-05 | 558.50 | 558.50 | 548.00 | 549.00 | 0.5M |
| 2025-08-04 | 547.50 | 551.50 | 544.50 | 549.00 | 1.0M |
| 2025-08-01 | 555.00 | 559.50 | 545.50 | 548.00 | 0.5M |
| 2025-07-31 | 564.50 | 568.00 | 558.00 | 559.00 | 1.1M |
| 2025-07-30 | 571.00 | 575.50 | 565.50 | 565.50 | 2.3M |
| 2025-07-29 | 564.50 | 578.00 | 564.50 | 570.00 | 0.6M |
| 2025-07-28 | 579.00 | 586.00 | 563.50 | 565.50 | 0.7M |
| 2025-07-25 | 578.50 | 584.00 | 575.50 | 583.50 | 0.5M |
| 2025-07-24 | 587.00 | 587.00 | 575.50 | 582.50 | 0.5M |
| 2025-07-23 | 576.00 | 578.00 | 569.00 | 573.50 | 0.4M |
| 2025-07-22 | 566.00 | 575.00 | 558.50 | 563.50 | 0.6M |
| 2025-07-21 | 578.50 | 581.00 | 572.00 | 577.50 | 0.4M |
| 2025-07-18 | 565.50 | 585.50 | 565.50 | 578.00 | 2.4M |
| 2025-07-17 | 581.50 | 587.50 | 561.50 | 579.50 | 1.1M |
| 2025-07-16 | 579.50 | 587.00 | 574.50 | 578.00 | 0.6M |
| 2025-07-15 | 578.00 | 589.50 | 578.00 | 578.50 | 0.6M |
| 2025-07-14 | 595.50 | 595.50 | 579.50 | 582.50 | 0.5M |
| 2025-07-11 | 599.50 | 599.50 | 580.00 | 588.00 | 0.9M |
| 2025-07-10 | 593.50 | 597.50 | 589.50 | 596.00 | 0.3M |
| 2025-07-09 | 574.50 | 593.50 | 574.50 | 587.50 | 0.9M |
| 2025-07-08 | 584.50 | 590.00 | 570.00 | 588.50 | 0.7M |
| 2025-07-07 | 571.00 | 581.00 | 570.00 | 573.00 | 0.3M |
| 2025-07-04 | 581.50 | 589.50 | 579.50 | 581.00 | 0.5M |
| 2025-07-03 | 594.50 | 596.50 | 589.00 | 593.50 | 0.6M |
| 2025-07-02 | 582.00 | 590.50 | 578.50 | 589.50 | 0.8M |
| 2025-07-01 | 574.50 | 580.00 | 571.00 | 578.50 | 0.5M |
| 2025-06-30 | 582.00 | 587.00 | 574.50 | 574.50 | 0.6M |
| 2025-06-27 | 569.00 | 589.00 | 569.00 | 588.50 | 0.8M |
| 2025-06-26 | 562.00 | 580.50 | 562.00 | 578.00 | 0.6M |
| 2025-06-25 | 571.00 | 574.00 | 566.00 | 566.00 | 0.6M |
| 2025-06-24 | 569.00 | 574.50 | 562.50 | 570.50 | 3.2M |
| 2025-06-23 | 553.00 | 560.50 | 553.00 | 556.00 | 0.8M |
| 2025-06-20 | 550.50 | 563.50 | 550.50 | 557.50 | 3.1M |
| 2025-06-19 | 553.00 | 563.00 | 552.50 | 557.00 | 0.4M |
| 2025-06-18 | 561.00 | 564.50 | 555.00 | 560.00 | 0.6M |
| 2025-06-17 | 568.00 | 572.50 | 561.50 | 565.00 | 0.7M |
| 2025-06-16 | 569.50 | 572.00 | 557.50 | 570.00 | 0.5M |
| 2025-06-13 | 555.50 | 564.00 | 553.00 | 556.50 | 0.5M |
| 2025-06-12 | 570.00 | 570.00 | 559.00 | 564.50 | 0.6M |
| 2025-06-11 | 586.50 | 590.00 | 577.00 | 582.00 | 0.6M |
| 2025-06-10 | 575.50 | 587.00 | 575.50 | 583.50 | 0.6M |
| 2025-06-09 | 569.00 | 590.50 | 569.00 | 587.00 | 3.6M |
| 2025-06-06 | 565.00 | 573.00 | 565.00 | 569.00 | 0.4M |
| 2025-06-05 | 575.00 | 578.50 | 565.00 | 570.00 | 0.8M |
| 2025-06-04 | 579.50 | 584.00 | 572.00 | 572.50 | 1.2M |
| 2025-06-03 | 555.50 | 572.50 | 555.00 | 571.50 | 0.5M |
| 2025-06-02 | 567.50 | 570.00 | 553.50 | 555.50 | 0.6M |
| 2025-05-30 | 560.00 | 578.50 | 560.00 | 569.50 | 1.2M |
| 2025-05-29 | 576.00 | 579.50 | 569.50 | 572.00 | 0.6M |
| 2025-05-28 | 554.00 | 572.00 | 554.00 | 571.50 | 1.3M |
| 2025-05-27 | 556.50 | 568.50 | 553.00 | 567.00 | 0.7M |
| 2025-05-23 | 568.00 | 568.00 | 542.00 | 553.50 | 0.7M |
| 2025-05-22 | 565.50 | 575.00 | 562.00 | 568.00 | 0.8M |
| 2025-05-21 | 590.50 | 606.50 | 569.50 | 570.00 | 0.8M |
| 2025-05-20 | 588.00 | 602.00 | 585.00 | 602.00 | 1.1M |
| 2025-05-19 | 585.00 | 587.50 | 576.50 | 587.50 | 1.3M |
| 2025-05-16 | 600.00 | 600.00 | 584.50 | 589.50 | 0.4M |
| 2025-05-15 | 595.00 | 596.00 | 587.50 | 596.00 | 0.9M |
| 2025-05-14 | 601.50 | 602.50 | 595.50 | 596.50 | 2.2M |
| 2025-05-13 | 593.50 | 608.00 | 583.00 | 601.00 | 1.6M |
| 2025-05-12 | 541.50 | 576.00 | 541.50 | 565.50 | 2.3M |
| 2025-05-09 | 530.00 | 542.00 | 530.00 | 538.50 | 0.3M |
| 2025-05-08 | 532.50 | 543.50 | 523.00 | 536.00 | 1.4M |
| 2025-05-07 | 522.00 | 530.00 | 512.50 | 520.00 | 1.9M |
| 2025-05-06 | 532.50 | 532.50 | 512.50 | 516.50 | 1.4M |
| 2025-05-02 | 526.00 | 529.50 | 515.50 | 526.50 | 0.8M |
| 2025-05-01 | 503.00 | 520.00 | 503.00 | 520.00 | 0.6M |
| 2025-04-30 | 505.50 | 521.00 | 505.50 | 515.50 | 1.8M |
| 2025-04-29 | 515.00 | 525.50 | 514.00 | 516.00 | 0.9M |
| 2025-04-28 | 519.00 | 521.00 | 511.00 | 514.00 | 1.6M |
| 2025-04-25 | 511.50 | 516.50 | 504.50 | 514.50 | 2.5M |
| 2025-04-24 | 515.50 | 515.50 | 491.60 | 506.50 | 3.2M |
| 2025-04-23 | 498.40 | 517.00 | 495.00 | 504.50 | 2.7M |
| 2025-04-22 | 496.80 | 498.00 | 483.20 | 491.40 | 1.4M |
| 2025-04-17 | 498.60 | 499.80 | 491.20 | 497.60 | 0.7M |
| 2025-04-16 | 517.00 | 517.00 | 497.20 | 500.00 | 0.8M |
| 2025-04-15 | 515.00 | 522.00 | 513.50 | 520.50 | 0.7M |
| 2025-04-14 | 509.50 | 516.50 | 509.00 | 512.50 | 0.8M |
| 2025-04-11 | 520.00 | 520.00 | 493.40 | 503.50 | 0.7M |
| 2025-04-10 | 532.50 | 540.00 | 505.50 | 510.00 | 1.6M |
| 2025-04-09 | 492.40 | 505.00 | 485.80 | 494.60 | 0.5M |
| 2025-04-08 | 499.00 | 517.00 | 494.80 | 508.50 | 0.9M |
| 2025-04-07 | 489.00 | 519.50 | 476.80 | 487.20 | 1.1M |
| 2025-04-04 | 540.00 | 540.00 | 506.00 | 510.50 | 0.9M |
| 2025-04-03 | 571.00 | 571.00 | 537.50 | 537.50 | 0.5M |
| 2025-04-02 | 565.50 | 574.00 | 559.50 | 574.00 | 1.2M |
| 2025-04-01 | 567.00 | 571.00 | 560.00 | 568.00 | 0.6M |
| 2025-03-31 | 577.00 | 577.00 | 559.00 | 561.50 | 0.6M |
| 2025-03-28 | 5.83 | 5.90 | 5.72 | 5.75 | 0.7M |
| 2025-03-27 | 590.00 | 599.00 | 576.00 | 583.00 | 1.3M |
| 2025-03-26 | 580.50 | 586.50 | 575.00 | 581.50 | 1.3M |
| 2025-03-25 | 575.00 | 586.50 | 575.00 | 577.00 | 1.0M |
| 2025-03-24 | 595.50 | 595.50 | 581.00 | 581.50 | 0.6M |
| 2025-03-21 | 589.50 | 589.50 | 578.50 | 587.00 | 2.0M |
| 2025-03-20 | 600.50 | 616.50 | 589.00 | 589.00 | 2.7M |
| 2025-03-19 | 591.50 | 603.00 | 588.50 | 599.50 | 0.7M |
| 2025-03-18 | 614.50 | 614.50 | 589.50 | 593.00 | 0.9M |
| 2025-03-17 | 606.00 | 607.00 | 601.50 | 604.50 | 0.8M |
| 2025-03-14 | 594.00 | 607.50 | 577.50 | 603.50 | 0.8M |
| 2025-03-13 | 605.00 | 613.50 | 600.50 | 600.50 | 1.2M |
| 2025-03-12 | 621.50 | 621.50 | 608.00 | 608.00 | 0.8M |
| 2025-03-11 | 610.00 | 633.00 | 609.50 | 609.50 | 0.8M |
| 2025-03-10 | 630.50 | 635.50 | 615.50 | 624.00 | 0.6M |
| 2025-03-07 | 615.00 | 631.00 | 615.00 | 631.00 | 0.5M |
| 2025-03-06 | 610.00 | 628.00 | 610.00 | 628.00 | 0.7M |
| 2025-03-05 | 593.50 | 623.00 | 587.50 | 608.50 | 2.8M |
| 2025-03-04 | 624.00 | 624.00 | 579.50 | 579.50 | 1.3M |
| 2025-03-03 | 606.50 | 616.00 | 605.00 | 609.50 | 0.8M |
| 2025-02-28 | 613.00 | 614.00 | 607.50 | 610.00 | 1.3M |
| 2025-02-27 | 613.00 | 620.00 | 610.00 | 615.00 | 0.5M |
| 2025-02-26 | 623.50 | 637.50 | 623.00 | 623.50 | 2.0M |
| 2025-02-25 | 622.00 | 639.50 | 622.00 | 631.00 | 0.6M |
| 2025-02-24 | 633.50 | 645.50 | 633.00 | 637.50 | 0.4M |
| 2025-02-21 | 645.00 | 650.00 | 640.50 | 641.00 | 0.4M |
| 2025-02-20 | 637.50 | 645.50 | 635.00 | 640.00 | 0.6M |
| 2025-02-19 | 663.50 | 663.50 | 633.50 | 639.00 | 0.7M |
| 2025-02-18 | 654.50 | 657.50 | 646.50 | 648.00 | 0.7M |
| 2025-02-17 | 663.00 | 663.00 | 650.00 | 657.00 | 0.4M |
| 2025-02-14 | 660.50 | 661.50 | 650.00 | 654.50 | 0.5M |
| 2025-02-13 | 661.50 | 675.50 | 646.00 | 661.00 | 0.9M |
| 2025-02-12 | 650.50 | 662.50 | 650.50 | 662.50 | 0.7M |
| 2025-02-11 | 623.00 | 651.50 | 623.00 | 651.00 | 1.3M |
| 2025-02-10 | 628.50 | 639.00 | 625.50 | 638.00 | 1.8M |
| 2025-02-07 | 640.00 | 646.50 | 626.00 | 627.00 | 0.7M |
| 2025-02-06 | 639.00 | 650.00 | 631.50 | 642.50 | 0.5M |
| 2025-02-05 | 654.50 | 654.50 | 629.50 | 633.00 | 0.4M |
| 2025-02-04 | 634.50 | 642.00 | 633.50 | 639.00 | 0.4M |
| 2025-02-03 | 640.00 | 643.00 | 626.50 | 640.00 | 2.4M |
| 2025-01-31 | 664.50 | 671.50 | 650.50 | 650.50 | 2.3M |
| 2025-01-30 | 656.00 | 669.50 | 656.00 | 667.50 | 2.4M |
| 2025-01-29 | 661.00 | 668.50 | 657.00 | 657.00 | 7.3M |
| 2025-01-28 | 629.00 | 672.50 | 617.00 | 663.50 | 3.6M |
| 2025-01-27 | 675.00 | 677.00 | 663.50 | 673.00 | 1.9M |
| 2025-01-24 | 689.50 | 689.50 | 673.50 | 679.00 | 0.6M |
| 2025-01-23 | 695.50 | 695.50 | 667.50 | 674.50 | 0.7M |
| 2025-01-22 | 663.00 | 684.00 | 663.00 | 681.50 | 1.0M |
| 2025-01-21 | 674.00 | 680.00 | 674.00 | 679.50 | 1.0M |
| 2025-01-20 | 675.00 | 681.50 | 674.00 | 678.50 | 0.5M |
| 2025-01-17 | 671.00 | 681.00 | 668.50 | 680.50 | 0.9M |
| 2025-01-16 | 665.00 | 665.00 | 640.00 | 663.00 | 2.4M |
| 2025-01-15 | 637.00 | 658.00 | 635.00 | 649.50 | 1.0M |
| 2025-01-14 | 663.50 | 663.50 | 632.00 | 632.00 | 1.4M |
| 2025-01-13 | 644.00 | 650.50 | 640.00 | 649.50 | 0.6M |
| 2025-01-10 | 669.00 | 672.50 | 644.50 | 644.50 | 1.0M |
| 2025-01-09 | 667.00 | 672.50 | 661.50 | 672.50 | 1.4M |
| 2025-01-08 | 687.50 | 687.50 | 661.50 | 666.50 | 1.1M |
| 2025-01-07 | 679.00 | 685.00 | 675.50 | 679.50 | 0.9M |
| 2025-01-06 | 679.00 | 695.00 | 671.00 | 684.00 | 0.5M |
| 2025-01-03 | 660.00 | 682.00 | 660.00 | 673.50 | 0.7M |
| 2025-01-02 | 680.00 | 680.00 | 666.00 | 666.00 | 0.4M |