540.40
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 | 526.20 | 543.00 | 524.80 | 540.40 | 0.1M |
| 2025-09-25 | 519.90 | 520.80 | 515.00 | 519.80 | 0.1M |
| 2025-09-24 | 516.90 | 519.20 | 515.80 | 518.00 | 0.1M |
| 2025-09-23 | 523.20 | 523.60 | 517.00 | 517.80 | 0.1M |
| 2025-09-22 | 519.60 | 521.60 | 517.00 | 519.40 | 0.1M |
| 2025-09-19 | 521.40 | 523.20 | 518.80 | 522.60 | 0.1M |
| 2025-09-18 | 521.40 | 522.90 | 518.40 | 520.70 | 0.0M |
| 2025-09-17 | 516.90 | 521.40 | 514.80 | 518.00 | 0.1M |
| 2025-09-16 | 526.40 | 526.80 | 515.00 | 515.80 | 0.0M |
| 2025-09-15 | 535.30 | 536.20 | 527.30 | 527.70 | 0.0M |
| 2025-09-12 | 525.20 | 532.20 | 524.60 | 531.20 | 0.0M |
| 2025-09-11 | 522.70 | 525.60 | 519.40 | 521.80 | 0.0M |
| 2025-09-10 | 529.10 | 530.00 | 519.40 | 522.60 | 0.0M |
| 2025-09-09 | 532.70 | 534.40 | 524.80 | 528.00 | 0.2M |
| 2025-09-08 | 531.10 | 533.00 | 526.60 | 531.20 | 0.0M |
| 2025-09-05 | 540.20 | 539.60 | 531.20 | 532.50 | 0.0M |
| 2025-09-04 | 531.70 | 542.40 | 531.40 | 540.80 | 0.1M |
| 2025-09-03 | 528.90 | 529.50 | 523.40 | 527.20 | 0.0M |
| 2025-09-02 | 541.20 | 542.00 | 532.60 | 533.60 | 0.1M |
| 2025-09-01 | 546.40 | 547.20 | 540.00 | 541.40 | 0.0M |
| 2025-08-29 | 542.60 | 547.00 | 541.80 | 546.60 | 0.1M |
| 2025-08-28 | 550.20 | 551.20 | 542.80 | 545.80 | 0.0M |
| 2025-08-27 | 545.80 | 549.60 | 542.20 | 547.90 | 0.1M |
| 2025-08-26 | 549.90 | 550.20 | 544.80 | 544.80 | 0.0M |
| 2025-08-25 | 553.22 | 555.20 | 551.00 | 553.22 | 0.0M |
| 2025-08-22 | 559.00 | 562.60 | 553.90 | 553.80 | 0.0M |
| 2025-08-21 | 562.80 | 564.80 | 556.80 | 557.40 | 0.0M |
| 2025-08-20 | 556.50 | 563.20 | 555.00 | 561.20 | 0.0M |
| 2025-08-19 | 556.70 | 558.60 | 552.00 | 556.90 | 0.0M |
| 2025-08-18 | 556.90 | 558.00 | 554.00 | 555.90 | 0.1M |
| 2025-08-15 | 556.70 | 559.60 | 556.00 | 557.10 | 0.0M |
| 2025-08-14 | 560.80 | 561.60 | 550.40 | 552.90 | 0.0M |
| 2025-08-13 | 552.20 | 562.40 | 551.40 | 561.20 | 0.0M |
| 2025-08-12 | 568.40 | 568.40 | 552.20 | 555.40 | 0.1M |
| 2025-08-11 | 568.80 | 576.20 | 565.40 | 566.40 | 0.0M |
| 2025-08-08 | 578.40 | 595.60 | 556.20 | 565.20 | 0.2M |
| 2025-08-07 | 595.70 | 611.40 | 594.20 | 608.20 | 0.1M |
| 2025-08-06 | 584.80 | 590.20 | 581.20 | 587.10 | 0.0M |
| 2025-08-05 | 578.00 | 582.20 | 575.40 | 579.20 | 0.2M |
| 2025-08-04 | 567.90 | 579.20 | 564.81 | 577.00 | 0.1M |
| 2025-08-01 | 569.20 | 573.60 | 563.80 | 567.70 | 0.1M |
| 2025-07-31 | 575.90 | 577.00 | 572.20 | 575.60 | 0.0M |
| 2025-07-30 | 573.60 | 575.30 | 569.40 | 573.10 | 0.0M |
| 2025-07-29 | 571.40 | 576.80 | 571.20 | 576.00 | 0.0M |
| 2025-07-28 | 580.50 | 581.20 | 567.60 | 569.40 | 0.0M |
| 2025-07-25 | 573.60 | 575.40 | 569.20 | 573.30 | 0.0M |
| 2025-07-24 | 583.70 | 585.20 | 573.20 | 577.10 | 0.1M |
| 2025-07-23 | 581.80 | 588.00 | 577.00 | 579.20 | 0.1M |
| 2025-07-22 | 577.90 | 579.00 | 573.40 | 574.80 | 0.0M |
| 2025-07-21 | 573.10 | 584.60 | 572.20 | 576.60 | 0.0M |
| 2025-07-18 | 576.50 | 578.60 | 572.60 | 573.70 | 0.1M |
| 2025-07-17 | 572.40 | 573.50 | 568.00 | 570.90 | 0.1M |
| 2025-07-16 | 560.50 | 571.60 | 560.00 | 571.70 | 0.1M |
| 2025-07-15 | 568.50 | 568.80 | 560.80 | 562.40 | 0.1M |
| 2025-07-14 | 563.60 | 567.20 | 561.60 | 566.80 | 0.0M |
| 2025-07-11 | 568.40 | 571.60 | 564.80 | 566.10 | 0.0M |
| 2025-07-10 | 577.90 | 579.00 | 568.80 | 570.80 | 0.0M |
| 2025-07-09 | 570.70 | 579.80 | 570.40 | 578.40 | 0.1M |
| 2025-07-08 | 567.80 | 569.80 | 565.40 | 567.50 | 0.1M |
| 2025-07-07 | 559.80 | 567.40 | 558.80 | 566.10 | 0.1M |
| 2025-07-04 | 553.40 | 559.00 | 553.00 | 559.10 | 0.1M |
| 2025-07-03 | 552.50 | 555.80 | 550.00 | 555.70 | 0.1M |
| 2025-07-02 | 554.30 | 560.20 | 548.90 | 552.30 | 0.1M |
| 2025-07-01 | 551.50 | 554.80 | 545.00 | 547.30 | 0.1M |
| 2025-06-30 | 553.10 | 553.60 | 547.30 | 551.30 | 0.0M |
| 2025-06-27 | 551.70 | 552.60 | 548.80 | 549.90 | 0.0M |
| 2025-06-26 | 554.20 | 554.40 | 546.00 | 547.40 | 0.1M |
| 2025-06-25 | 551.20 | 552.40 | 547.80 | 549.70 | 0.1M |
| 2025-06-24 | 559.30 | 564.40 | 549.60 | 552.20 | 0.1M |
| 2025-06-23 | 554.90 | 557.00 | 547.60 | 549.20 | 0.1M |
| 2025-06-20 | 557.40 | 565.40 | 556.40 | 564.90 | 0.0M |
| 2025-06-19 | 550.90 | 555.10 | 550.00 | 554.40 | 0.0M |
| 2025-06-18 | 556.40 | 559.00 | 552.40 | 555.00 | 0.0M |
| 2025-06-17 | 556.50 | 562.00 | 552.40 | 554.80 | 0.2M |
| 2025-06-16 | 554.40 | 562.90 | 553.50 | 563.00 | 0.0M |
| 2025-06-13 | 551.50 | 555.40 | 550.60 | 555.40 | 0.1M |
| 2025-06-12 | 556.50 | 560.60 | 551.40 | 558.90 | 0.1M |
| 2025-06-11 | 562.40 | 564.80 | 558.80 | 562.20 | 0.2M |
| 2025-06-10 | 577.40 | 577.80 | 562.40 | 565.30 | 0.3M |
| 2025-06-09 | 577.20 | 581.20 | 574.60 | 576.30 | 0.3M |
| 2025-06-06 | 573.00 | 577.80 | 571.20 | 575.40 | 0.0M |
| 2025-06-05 | 574.00 | 579.60 | 572.80 | 574.80 | 0.2M |
| 2025-06-04 | 576.00 | 579.70 | 571.40 | 577.60 | 0.0M |
| 2025-06-03 | 581.70 | 582.80 | 571.30 | 572.30 | 0.0M |
| 2025-06-02 | 568.30 | 580.00 | 567.20 | 577.40 | 0.0M |
| 2025-05-30 | 565.00 | 572.60 | 563.40 | 568.00 | 0.2M |
| 2025-05-29 | 568.00 | 568.40 | 563.40 | 565.30 | 0.0M |
| 2025-05-28 | 569.90 | 572.30 | 562.00 | 562.80 | 0.0M |
| 2025-05-27 | 569.20 | 574.40 | 567.80 | 571.60 | 0.0M |
| 2025-05-26 | 569.80 | 575.00 | 568.20 | 569.80 | 0.0M |
| 2025-05-23 | 581.60 | 581.80 | 562.80 | 569.90 | 0.0M |
| 2025-05-22 | 585.40 | 585.80 | 575.20 | 579.10 | 0.2M |
| 2025-05-21 | 581.50 | 584.20 | 576.40 | 582.30 | 0.4M |
| 2025-05-20 | 579.50 | 583.00 | 572.80 | 581.20 | 0.1M |
| 2025-05-19 | 570.10 | 577.20 | 568.80 | 575.80 | 0.2M |
| 2025-05-16 | 571.30 | 580.00 | 564.60 | 566.00 | 0.0M |
| 2025-05-15 | 561.20 | 569.60 | 559.20 | 567.30 | 0.2M |
| 2025-05-14 | 555.80 | 562.00 | 555.40 | 559.00 | 0.2M |
| 2025-05-13 | 555.50 | 564.60 | 550.40 | 556.40 | 0.2M |
| 2025-05-12 | 596.70 | 600.60 | 572.20 | 577.10 | 0.0M |
| 2025-05-09 | 590.60 | 595.20 | 587.60 | 592.00 | 0.0M |
| 2025-05-08 | 596.10 | 597.20 | 583.50 | 589.90 | 0.2M |
| 2025-05-07 | 597.10 | 598.40 | 590.40 | 593.20 | 0.4M |
| 2025-05-06 | 597.60 | 597.80 | 588.80 | 595.50 | 0.0M |
| 2025-05-05 | 593.60 | 596.20 | 575.17 | 593.60 | 0.0M |
| 2025-05-02 | 585.80 | 587.60 | 570.00 | 577.90 | 0.1M |
| 2025-05-01 | 600.40 | 600.40 | 600.40 | 600.40 | 0.0M |
| 2025-04-30 | 597.00 | 605.20 | 593.70 | 600.40 | 0.1M |
| 2025-04-29 | 597.40 | 599.80 | 585.40 | 594.00 | 0.2M |
| 2025-04-28 | 601.20 | 601.40 | 589.60 | 593.20 | 0.0M |
| 2025-04-25 | 606.70 | 607.20 | 600.00 | 602.20 | 0.0M |
| 2025-04-24 | 611.50 | 615.80 | 602.50 | 603.80 | 0.1M |
| 2025-04-23 | 609.50 | 611.10 | 600.20 | 608.80 | 0.2M |
| 2025-04-22 | 600.00 | 611.80 | 599.40 | 604.60 | 0.1M |
| 2025-04-17 | 595.90 | 600.80 | 592.00 | 599.40 | 0.0M |
| 2025-04-16 | 587.70 | 595.20 | 584.00 | 591.70 | 0.0M |
| 2025-04-15 | 584.30 | 591.90 | 582.60 | 589.20 | 0.0M |
| 2025-04-14 | 567.30 | 580.40 | 565.80 | 579.40 | 0.0M |
| 2025-04-11 | 563.50 | 564.60 | 549.80 | 558.40 | 0.0M |
| 2025-04-10 | 554.80 | 564.00 | 553.80 | 559.20 | 0.1M |
| 2025-04-09 | 532.10 | 540.20 | 517.40 | 530.40 | 0.0M |
| 2025-04-08 | 529.30 | 548.40 | 524.60 | 544.90 | 0.1M |
| 2025-04-07 | 513.30 | 548.40 | 492.00 | 521.60 | 0.1M |
| 2025-04-04 | 588.10 | 594.40 | 556.20 | 559.20 | 0.0M |
| 2025-04-03 | 584.10 | 595.20 | 583.00 | 587.00 | 0.1M |
| 2025-04-02 | 586.40 | 589.40 | 583.00 | 585.60 | 0.0M |
| 2025-04-01 | 583.90 | 591.20 | 581.40 | 589.00 | 0.0M |
| 2025-03-31 | 583.20 | 585.60 | 580.20 | 584.20 | 0.1M |
| 2025-03-28 | 589.80 | 591.20 | 584.60 | 588.60 | 0.0M |
| 2025-03-27 | 583.50 | 590.20 | 580.60 | 589.90 | 0.0M |
| 2025-03-26 | 587.00 | 590.60 | 585.00 | 588.60 | 0.0M |
| 2025-03-25 | 575.50 | 585.40 | 575.20 | 582.10 | 0.1M |
| 2025-03-24 | 579.10 | 585.00 | 573.60 | 573.90 | 0.0M |
| 2025-03-21 | 572.60 | 580.40 | 570.00 | 578.40 | 0.1M |
| 2025-03-20 | 581.70 | 582.00 | 568.80 | 575.00 | 0.3M |
| 2025-03-19 | 580.40 | 585.80 | 576.00 | 579.40 | 0.0M |
| 2025-03-18 | 586.80 | 587.80 | 582.60 | 583.80 | 0.0M |
| 2025-03-17 | 579.40 | 583.80 | 576.60 | 581.80 | 0.0M |
| 2025-03-14 | 570.60 | 582.80 | 568.20 | 577.20 | 0.1M |
| 2025-03-13 | 571.70 | 576.80 | 566.80 | 572.20 | 0.1M |
| 2025-03-12 | 568.40 | 574.60 | 566.80 | 573.20 | 0.0M |
| 2025-03-11 | 566.60 | 572.80 | 557.60 | 560.40 | 0.0M |
| 2025-03-10 | 563.30 | 566.80 | 557.80 | 566.20 | 0.0M |
| 2025-03-07 | 555.60 | 563.60 | 551.40 | 561.80 | 0.0M |
| 2025-03-06 | 563.30 | 564.80 | 553.00 | 561.60 | 0.1M |
| 2025-03-05 | 559.80 | 567.60 | 552.80 | 564.20 | 0.2M |
| 2025-03-04 | 556.30 | 560.00 | 549.20 | 551.80 | 0.1M |
| 2025-03-03 | 547.60 | 564.60 | 543.40 | 561.80 | 0.3M |
| 2025-02-28 | 542.60 | 546.70 | 537.20 | 544.10 | 0.0M |
| 2025-02-27 | 549.70 | 551.00 | 542.80 | 548.40 | 0.0M |
| 2025-02-26 | 539.80 | 557.00 | 537.20 | 552.20 | 0.2M |
| 2025-02-25 | 519.30 | 528.90 | 518.00 | 526.00 | 0.1M |
| 2025-02-24 | 521.80 | 522.80 | 514.60 | 521.90 | 0.0M |
| 2025-02-21 | 515.10 | 515.00 | 509.60 | 514.60 | 0.2M |
| 2025-02-20 | 521.10 | 524.80 | 514.00 | 514.20 | 0.2M |
| 2025-02-19 | 537.80 | 539.20 | 517.00 | 518.20 | 0.1M |
| 2025-02-18 | 533.80 | 538.40 | 531.60 | 536.30 | 0.0M |
| 2025-02-17 | 521.20 | 533.30 | 521.00 | 531.40 | 0.1M |
| 2025-02-14 | 523.70 | 527.60 | 515.80 | 518.40 | 0.0M |
| 2025-02-13 | 530.80 | 534.00 | 520.60 | 528.40 | 0.1M |
| 2025-02-12 | 527.70 | 531.00 | 525.40 | 528.00 | 0.0M |
| 2025-02-11 | 527.90 | 530.40 | 525.40 | 528.70 | 0.0M |
| 2025-02-10 | 525.10 | 528.80 | 525.00 | 528.40 | 0.0M |
| 2025-02-07 | 525.00 | 527.00 | 522.80 | 524.00 | 0.1M |
| 2025-02-06 | 525.70 | 531.20 | 519.60 | 522.00 | 0.0M |
| 2025-02-05 | 519.60 | 524.40 | 519.60 | 522.90 | 0.0M |
| 2025-02-04 | 520.40 | 523.80 | 515.00 | 523.30 | 0.0M |
| 2025-02-03 | 516.80 | 522.40 | 515.40 | 516.90 | 0.2M |
| 2025-01-31 | 527.80 | 528.00 | 520.40 | 522.60 | 0.0M |
| 2025-01-30 | 530.80 | 532.20 | 525.60 | 526.30 | 0.1M |
| 2025-01-29 | 530.40 | 532.00 | 527.80 | 527.50 | 0.0M |
| 2025-01-28 | 528.70 | 533.80 | 527.40 | 530.30 | 0.0M |
| 2025-01-27 | 525.80 | 532.20 | 524.00 | 532.60 | 0.1M |
| 2025-01-24 | 523.20 | 525.00 | 518.20 | 521.70 | 0.0M |
| 2025-01-23 | 522.80 | 523.60 | 518.40 | 523.50 | 0.1M |
| 2025-01-22 | 506.80 | 526.00 | 506.40 | 520.60 | 0.0M |
| 2025-01-21 | 502.60 | 506.20 | 500.40 | 500.80 | 0.0M |
| 2025-01-20 | 503.80 | 507.20 | 500.00 | 503.30 | 0.0M |
| 2025-01-17 | 499.15 | 505.80 | 498.70 | 504.20 | 0.0M |
| 2025-01-16 | 497.60 | 500.00 | 494.90 | 498.35 | 0.1M |
| 2025-01-15 | 490.40 | 496.90 | 489.70 | 495.00 | 0.1M |
| 2025-01-14 | 486.40 | 486.80 | 482.20 | 486.30 | 0.2M |
| 2025-01-13 | 482.05 | 484.70 | 475.60 | 483.60 | 0.0M |
| 2025-01-10 | 492.45 | 497.60 | 478.00 | 483.25 | 0.0M |
| 2025-01-09 | 500.60 | 500.80 | 488.20 | 494.50 | 0.0M |
| 2025-01-08 | 504.20 | 511.50 | 501.00 | 503.70 | 0.1M |
| 2025-01-07 | 493.30 | 505.05 | 489.70 | 503.80 | 0.0M |
| 2025-01-06 | 494.10 | 496.80 | 489.80 | 495.75 | 0.1M |
| 2025-01-03 | 492.10 | 496.60 | 491.20 | 495.05 | 0.0M |
| 2025-01-02 | 489.35 | 494.40 | 482.10 | 488.70 | 0.0M |