471.00
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 | 472.00 | 474.00 | 470.25 | 471.00 | 0.0M |
| 2025-09-25 | 475.00 | 475.75 | 471.50 | 472.25 | 0.0M |
| 2025-09-24 | 472.00 | 476.00 | 471.75 | 473.50 | 0.0M |
| 2025-09-23 | 469.50 | 473.75 | 467.25 | 472.00 | 0.0M |
| 2025-09-22 | 471.25 | 472.25 | 465.50 | 470.75 | 0.0M |
| 2025-09-19 | 475.50 | 477.00 | 470.00 | 473.25 | 0.0M |
| 2025-09-18 | 469.50 | 477.25 | 469.50 | 475.75 | 0.0M |
| 2025-09-17 | 471.75 | 474.75 | 470.00 | 470.75 | 0.0M |
| 2025-09-16 | 470.25 | 476.00 | 469.00 | 473.25 | 0.0M |
| 2025-09-15 | 471.75 | 476.50 | 468.50 | 470.25 | 0.0M |
| 2025-09-12 | 466.00 | 473.50 | 464.75 | 473.00 | 0.0M |
| 2025-09-11 | 469.00 | 470.50 | 464.25 | 466.50 | 0.0M |
| 2025-09-10 | 463.25 | 468.75 | 462.00 | 467.75 | 0.0M |
| 2025-09-09 | 461.50 | 465.00 | 460.25 | 464.50 | 0.0M |
| 2025-09-08 | 461.25 | 464.00 | 458.50 | 460.00 | 0.0M |
| 2025-09-05 | 463.75 | 468.00 | 460.50 | 461.25 | 0.0M |
| 2025-09-04 | 464.50 | 464.75 | 457.50 | 461.25 | 0.0M |
| 2025-09-03 | 467.75 | 469.50 | 463.00 | 464.50 | 0.0M |
| 2025-09-02 | 466.00 | 471.00 | 466.00 | 469.00 | 0.0M |
| 2025-09-01 | 461.75 | 468.25 | 460.00 | 467.25 | 0.0M |
| 2025-08-29 | 464.75 | 466.00 | 461.25 | 462.50 | 0.0M |
| 2025-08-28 | 472.00 | 474.25 | 465.25 | 465.50 | 0.0M |
| 2025-08-27 | 471.00 | 477.25 | 469.25 | 476.00 | 0.0M |
| 2025-08-26 | 475.50 | 477.00 | 470.25 | 471.25 | 0.0M |
| 2025-08-25 | 475.00 | 478.75 | 473.75 | 477.25 | 0.0M |
| 2025-08-22 | 475.25 | 476.25 | 468.75 | 475.50 | 0.0M |
| 2025-08-21 | 473.50 | 477.75 | 471.25 | 476.75 | 0.0M |
| 2025-08-20 | 472.25 | 476.25 | 471.25 | 472.00 | 0.0M |
| 2025-08-19 | 473.75 | 475.00 | 469.50 | 472.75 | 0.0M |
| 2025-08-18 | 471.25 | 478.25 | 468.75 | 475.00 | 0.0M |
| 2025-08-15 | 474.00 | 476.75 | 472.25 | 473.75 | 0.0M |
| 2025-08-14 | 473.00 | 477.25 | 469.00 | 475.75 | 0.0M |
| 2025-08-13 | 466.50 | 475.75 | 466.50 | 473.75 | 0.0M |
| 2025-08-12 | 466.00 | 467.25 | 456.75 | 466.50 | 0.0M |
| 2025-08-11 | 471.25 | 474.00 | 469.25 | 473.50 | 0.0M |
| 2025-08-08 | 473.75 | 474.00 | 467.00 | 468.25 | 0.0M |
| 2025-08-07 | 468.75 | 474.25 | 467.00 | 473.75 | 0.0M |
| 2025-08-06 | 475.75 | 476.75 | 468.75 | 469.75 | 0.0M |
| 2025-08-05 | 475.75 | 482.50 | 474.25 | 475.50 | 0.0M |
| 2025-08-04 | 474.25 | 478.00 | 469.75 | 476.25 | 0.0M |
| 2025-08-01 | 478.25 | 483.50 | 474.25 | 475.00 | 0.0M |
| 2025-07-31 | 463.00 | 465.00 | 457.50 | 457.50 | 0.0M |
| 2025-07-30 | 463.00 | 465.00 | 456.75 | 465.00 | 0.0M |
| 2025-07-29 | 467.75 | 470.00 | 457.50 | 463.25 | 0.0M |
| 2025-07-28 | 470.00 | 475.00 | 457.75 | 467.00 | 0.0M |
| 2025-07-25 | 474.75 | 478.25 | 473.25 | 475.50 | 0.0M |
| 2025-07-24 | 476.50 | 479.75 | 473.50 | 476.00 | 0.0M |
| 2025-07-23 | 473.00 | 478.50 | 472.75 | 476.50 | 0.0M |
| 2025-07-22 | 469.50 | 473.25 | 469.25 | 472.50 | 0.0M |
| 2025-07-21 | 469.00 | 472.00 | 466.75 | 470.50 | 0.0M |
| 2025-07-18 | 481.00 | 483.75 | 469.25 | 473.00 | 0.0M |
| 2025-07-17 | 472.50 | 479.00 | 470.50 | 478.75 | 0.0M |
| 2025-07-16 | 477.50 | 481.50 | 470.50 | 471.75 | 0.0M |
| 2025-07-15 | 465.75 | 476.75 | 464.00 | 476.25 | 0.0M |
| 2025-07-14 | 464.00 | 466.75 | 459.50 | 465.75 | 0.0M |
| 2025-07-11 | 459.75 | 463.50 | 454.00 | 463.00 | 0.0M |
| 2025-07-10 | 459.75 | 461.75 | 455.00 | 460.50 | 0.0M |
| 2025-07-09 | 466.50 | 467.00 | 458.50 | 459.00 | 0.0M |
| 2025-07-08 | 463.50 | 469.25 | 462.00 | 466.25 | 0.0M |
| 2025-07-07 | 462.75 | 468.75 | 461.00 | 464.00 | 0.0M |
| 2025-07-04 | 460.00 | 466.50 | 457.50 | 465.50 | 0.0M |
| 2025-07-03 | 468.75 | 470.50 | 460.50 | 461.00 | 0.0M |
| 2025-07-02 | 467.75 | 471.25 | 461.00 | 468.75 | 0.0M |
| 2025-07-01 | 466.50 | 467.25 | 459.75 | 462.75 | 0.0M |
| 2025-06-30 | 474.00 | 474.50 | 466.00 | 467.50 | 0.0M |
| 2025-06-27 | 479.00 | 480.50 | 472.25 | 474.00 | 0.0M |
| 2025-06-26 | 482.00 | 482.00 | 476.00 | 477.00 | 0.0M |
| 2025-06-25 | 484.00 | 487.75 | 478.00 | 479.25 | 0.0M |
| 2025-06-24 | 491.50 | 492.50 | 483.75 | 484.75 | 0.0M |
| 2025-06-23 | 505.25 | 508.00 | 497.50 | 499.00 | 0.0M |
| 2025-06-20 | 500.75 | 511.25 | 500.75 | 505.25 | 0.0M |
| 2025-06-19 | 493.75 | 500.50 | 492.75 | 500.25 | 0.0M |
| 2025-06-18 | 493.75 | 495.75 | 491.00 | 494.00 | 0.0M |
| 2025-06-17 | 489.75 | 495.75 | 487.50 | 492.50 | 0.0M |
| 2025-06-16 | 495.00 | 498.00 | 487.00 | 489.00 | 0.0M |
| 2025-06-13 | 487.25 | 495.00 | 485.50 | 494.75 | 0.0M |
| 2025-06-12 | 483.25 | 486.00 | 476.25 | 482.25 | 0.0M |
| 2025-06-11 | 487.25 | 487.75 | 481.50 | 483.25 | 0.0M |
| 2025-06-10 | 490.00 | 490.25 | 485.50 | 487.00 | 0.0M |
| 2025-06-09 | 484.00 | 491.00 | 481.00 | 490.50 | 0.0M |
| 2025-06-06 | 481.00 | 487.75 | 480.25 | 485.75 | 0.0M |
| 2025-06-05 | 477.75 | 481.75 | 471.50 | 481.00 | 0.0M |
| 2025-06-04 | 480.00 | 481.50 | 474.75 | 478.50 | 0.0M |
| 2025-06-03 | 472.50 | 480.25 | 469.00 | 478.25 | 0.0M |
| 2025-06-02 | 478.00 | 479.25 | 471.25 | 473.25 | 0.0M |
| 2025-05-30 | 471.00 | 477.50 | 469.50 | 474.50 | 0.0M |
| 2025-05-29 | 481.25 | 484.50 | 471.25 | 472.50 | 0.0M |
| 2025-05-28 | 487.50 | 489.00 | 479.75 | 481.50 | 0.0M |
| 2025-05-27 | 487.75 | 493.75 | 486.00 | 486.50 | 0.0M |
| 2025-05-26 | 488.50 | 489.75 | 484.50 | 488.50 | 0.0M |
| 2025-05-23 | 488.00 | 490.00 | 486.25 | 488.50 | 0.0M |
| 2025-05-22 | 481.50 | 489.50 | 478.00 | 489.25 | 0.0M |
| 2025-05-21 | 488.75 | 489.75 | 484.25 | 485.00 | 0.0M |
| 2025-05-20 | 485.25 | 489.00 | 483.75 | 488.50 | 0.0M |
| 2025-05-19 | 484.00 | 486.25 | 481.50 | 485.00 | 0.0M |
| 2025-05-16 | 477.00 | 487.00 | 473.75 | 483.75 | 0.0M |
| 2025-05-15 | 477.00 | 480.25 | 474.50 | 478.75 | 0.0M |
| 2025-05-14 | 490.50 | 490.50 | 482.25 | 484.00 | 0.0M |
| 2025-05-13 | 478.00 | 490.00 | 477.25 | 489.50 | 0.0M |
| 2025-05-12 | 477.25 | 481.75 | 476.25 | 481.00 | 0.0M |
| 2025-05-09 | 473.50 | 474.00 | 470.00 | 471.25 | 0.0M |
| 2025-05-08 | 469.50 | 475.25 | 469.50 | 472.25 | 0.0M |
| 2025-05-07 | 477.00 | 479.50 | 467.50 | 469.00 | 0.0M |
| 2025-05-06 | 466.75 | 475.00 | 465.75 | 474.00 | 0.0M |
| 2025-05-05 | 472.25 | 474.00 | 465.00 | 469.00 | 0.0M |
| 2025-05-02 | 463.75 | 473.75 | 458.75 | 471.75 | 0.0M |
| 2025-04-30 | 519.00 | 519.00 | 485.00 | 491.25 | 0.0M |
| 2025-04-29 | 535.50 | 550.00 | 475.00 | 479.25 | 0.0M |
| 2025-04-28 | 515.75 | 545.00 | 507.00 | 542.00 | 0.0M |
| 2025-04-25 | 522.00 | 523.25 | 515.75 | 519.25 | 0.0M |
| 2025-04-24 | 516.50 | 519.75 | 512.00 | 518.50 | 0.0M |
| 2025-04-23 | 528.25 | 530.00 | 513.75 | 515.25 | 0.0M |
| 2025-04-22 | 534.00 | 536.25 | 526.00 | 526.25 | 0.0M |
| 2025-04-17 | 541.50 | 546.25 | 534.00 | 535.00 | 0.0M |
| 2025-04-16 | 544.25 | 554.75 | 540.50 | 541.50 | 0.0M |
| 2025-04-15 | 531.75 | 545.25 | 531.75 | 544.75 | 0.0M |
| 2025-04-14 | 520.50 | 538.50 | 518.50 | 533.25 | 0.0M |
| 2025-04-11 | 514.25 | 524.00 | 505.75 | 522.50 | 0.0M |
| 2025-04-10 | 514.25 | 517.00 | 510.00 | 512.00 | 0.0M |
| 2025-04-09 | 514.00 | 516.00 | 507.00 | 507.75 | 0.0M |
| 2025-04-04 | 515.50 | 519.75 | 506.00 | 517.00 | 0.0M |
| 2025-04-03 | 522.25 | 522.25 | 509.25 | 517.25 | 0.0M |
| 2025-04-02 | 525.50 | 527.00 | 519.75 | 524.75 | 0.0M |
| 2025-04-01 | 513.00 | 527.25 | 507.00 | 526.50 | 0.0M |
| 2025-03-31 | 527.50 | 528.50 | 512.50 | 516.75 | 0.0M |
| 2025-03-28 | 523.75 | 528.00 | 521.25 | 525.50 | 0.0M |
| 2025-03-27 | 513.75 | 522.25 | 512.00 | 521.00 | 0.0M |
| 2025-03-26 | 506.00 | 514.50 | 505.50 | 513.00 | 0.0M |
| 2025-03-25 | 500.25 | 506.75 | 499.00 | 506.00 | 0.0M |
| 2025-03-24 | 492.00 | 500.00 | 488.00 | 499.50 | 0.0M |
| 2025-03-21 | 491.75 | 499.25 | 491.00 | 494.00 | 0.0M |
| 2025-03-20 | 484.25 | 498.25 | 481.75 | 492.00 | 0.0M |
| 2025-03-19 | 470.25 | 488.00 | 470.00 | 486.25 | 0.0M |
| 2025-03-18 | 466.50 | 471.75 | 461.25 | 471.25 | 0.0M |
| 2025-03-17 | 469.75 | 469.75 | 461.25 | 466.00 | 0.0M |
| 2025-03-14 | 473.00 | 473.00 | 466.75 | 468.50 | 0.0M |
| 2025-03-13 | 475.25 | 479.75 | 470.00 | 471.00 | 0.0M |
| 2025-03-12 | 479.00 | 479.50 | 472.50 | 473.50 | 0.0M |
| 2025-03-11 | 480.50 | 485.00 | 477.50 | 480.00 | 0.0M |
| 2025-03-10 | 484.25 | 489.75 | 480.75 | 481.75 | 0.0M |
| 2025-03-07 | 504.25 | 505.75 | 495.00 | 495.75 | 0.0M |
| 2025-03-06 | 503.50 | 510.00 | 496.00 | 503.50 | 0.0M |
| 2025-03-05 | 514.50 | 515.25 | 498.25 | 499.50 | 0.0M |
| 2025-03-04 | 524.75 | 525.50 | 507.50 | 511.00 | 0.0M |
| 2025-03-03 | 532.75 | 533.50 | 525.50 | 527.25 | 0.0M |
| 2025-02-28 | 537.75 | 541.75 | 528.75 | 532.75 | 0.0M |
| 2025-02-27 | 532.75 | 539.50 | 532.25 | 538.00 | 0.0M |
| 2025-02-26 | 531.50 | 534.50 | 529.50 | 531.50 | 0.0M |
| 2025-02-25 | 523.25 | 533.50 | 522.25 | 530.25 | 0.0M |
| 2025-02-24 | 528.00 | 531.00 | 522.75 | 523.50 | 0.0M |
| 2025-02-21 | 532.75 | 536.25 | 529.50 | 530.25 | 0.0M |
| 2025-02-20 | 529.75 | 534.75 | 526.50 | 533.00 | 0.0M |
| 2025-02-19 | 534.75 | 538.00 | 528.75 | 529.25 | 0.0M |
| 2025-02-18 | 529.25 | 535.00 | 527.25 | 533.00 | 0.0M |
| 2025-02-17 | 526.00 | 530.00 | 526.00 | 529.25 | 0.0M |
| 2025-02-14 | 525.00 | 529.00 | 524.00 | 526.75 | 0.0M |
| 2025-02-13 | 523.00 | 525.00 | 519.50 | 522.25 | 0.0M |
| 2025-02-12 | 521.25 | 526.50 | 520.50 | 521.50 | 0.0M |
| 2025-02-11 | 516.50 | 524.75 | 515.00 | 523.00 | 0.0M |
| 2025-02-10 | 517.50 | 519.50 | 512.75 | 516.50 | 0.0M |
| 2025-02-07 | 523.00 | 523.75 | 515.00 | 516.50 | 0.0M |
| 2025-02-06 | 520.00 | 525.00 | 520.00 | 522.75 | 0.0M |
| 2025-02-05 | 522.75 | 524.75 | 516.00 | 518.00 | 0.0M |
| 2025-02-04 | 520.00 | 524.25 | 517.75 | 522.00 | 0.0M |
| 2025-02-03 | 511.75 | 522.25 | 511.25 | 519.00 | 0.0M |
| 2025-01-31 | 508.25 | 520.25 | 508.25 | 520.25 | 0.0M |
| 2025-01-30 | 510.75 | 510.75 | 476.00 | 498.00 | 0.0M |
| 2025-01-29 | 508.25 | 511.00 | 504.00 | 508.25 | 0.0M |
| 2025-01-28 | 515.75 | 516.25 | 507.50 | 508.25 | 0.0M |
| 2025-01-27 | 519.75 | 524.25 | 511.50 | 513.00 | 0.0M |
| 2025-01-24 | 521.75 | 524.25 | 520.25 | 521.50 | 0.0M |
| 2025-01-23 | 523.50 | 526.75 | 520.25 | 526.25 | 0.0M |
| 2025-01-22 | 534.50 | 534.50 | 525.00 | 525.75 | 0.0M |
| 2025-01-21 | 533.25 | 534.00 | 527.00 | 532.00 | 0.0M |
| 2025-01-20 | 529.25 | 535.50 | 527.25 | 532.00 | 0.0M |
| 2025-01-17 | 526.50 | 534.50 | 524.50 | 529.75 | 0.0M |
| 2025-01-16 | 532.00 | 532.25 | 523.50 | 525.25 | 0.0M |
| 2025-01-15 | 535.50 | 540.25 | 532.00 | 536.25 | 0.0M |
| 2025-01-14 | 540.50 | 542.00 | 535.50 | 537.25 | 0.0M |
| 2025-01-13 | 546.25 | 546.50 | 538.25 | 541.25 | 0.0M |
| 2025-01-10 | 538.75 | 547.75 | 535.50 | 542.50 | 0.0M |
| 2025-01-09 | 527.25 | 539.25 | 523.25 | 533.25 | 0.0M |
| 2025-01-08 | 521.25 | 529.75 | 521.25 | 529.00 | 0.0M |
| 2025-01-07 | 512.25 | 522.75 | 509.25 | 521.00 | 0.0M |
| 2025-01-06 | 513.00 | 519.50 | 512.25 | 513.75 | 0.0M |
| 2025-01-03 | 522.00 | 523.00 | 507.75 | 510.25 | 0.0M |
| 2025-01-02 | 513.00 | 525.25 | 510.00 | 524.25 | 0.0M |