550.25
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 | 556.00 | 557.50 | 549.25 | 550.25 | 0.0M |
| 2025-09-25 | 552.50 | 557.25 | 548.75 | 556.75 | 0.0M |
| 2025-09-24 | 549.50 | 554.00 | 549.50 | 550.00 | 0.0M |
| 2025-09-23 | 542.25 | 551.25 | 538.25 | 551.00 | 0.0M |
| 2025-09-22 | 552.50 | 552.75 | 539.75 | 541.75 | 0.0M |
| 2025-09-19 | 554.75 | 556.25 | 550.00 | 552.50 | 0.0M |
| 2025-09-18 | 558.00 | 561.50 | 552.75 | 554.00 | 0.0M |
| 2025-09-17 | 562.75 | 565.00 | 555.75 | 557.75 | 0.0M |
| 2025-09-16 | 554.25 | 563.50 | 553.25 | 563.00 | 0.0M |
| 2025-09-15 | 550.75 | 557.50 | 549.25 | 554.00 | 0.0M |
| 2025-09-12 | 538.00 | 541.25 | 532.50 | 541.00 | 0.0M |
| 2025-09-11 | 532.75 | 539.00 | 529.50 | 538.25 | 0.0M |
| 2025-09-10 | 537.75 | 539.50 | 532.00 | 532.50 | 0.0M |
| 2025-09-09 | 541.75 | 542.50 | 536.75 | 537.75 | 0.0M |
| 2025-09-08 | 535.25 | 541.75 | 533.00 | 541.25 | 0.0M |
| 2025-09-05 | 537.50 | 540.25 | 534.50 | 535.75 | 0.0M |
| 2025-09-04 | 538.75 | 538.75 | 531.50 | 536.00 | 0.0M |
| 2025-09-03 | 545.00 | 546.25 | 537.75 | 538.25 | 0.0M |
| 2025-09-02 | 549.00 | 549.00 | 539.75 | 544.50 | 0.0M |
| 2025-08-29 | 546.00 | 552.50 | 544.50 | 552.00 | 0.0M |
| 2025-08-28 | 542.25 | 547.00 | 538.00 | 546.00 | 0.0M |
| 2025-08-27 | 549.00 | 550.25 | 541.50 | 542.50 | 0.0M |
| 2025-08-26 | 547.00 | 551.75 | 544.75 | 549.50 | 0.0M |
| 2025-08-25 | 544.75 | 552.25 | 543.75 | 547.00 | 0.0M |
| 2025-08-22 | 546.75 | 549.25 | 544.00 | 544.75 | 0.0M |
| 2025-08-21 | 547.75 | 552.25 | 543.25 | 547.25 | 0.0M |
| 2025-08-20 | 540.00 | 549.00 | 536.50 | 546.50 | 0.0M |
| 2025-08-19 | 544.00 | 544.00 | 539.00 | 540.50 | 0.0M |
| 2025-08-18 | 545.75 | 548.25 | 540.00 | 544.00 | 0.0M |
| 2025-08-15 | 543.50 | 546.50 | 541.00 | 545.00 | 0.0M |
| 2025-08-14 | 545.00 | 548.00 | 540.00 | 542.25 | 0.0M |
| 2025-08-13 | 544.50 | 549.50 | 542.25 | 546.75 | 0.0M |
| 2025-08-12 | 553.75 | 554.50 | 542.75 | 545.00 | 0.0M |
| 2025-08-11 | 556.25 | 561.75 | 553.00 | 554.75 | 0.0M |
| 2025-08-08 | 559.00 | 561.25 | 553.25 | 554.25 | 0.0M |
| 2025-08-07 | 548.75 | 559.25 | 548.75 | 558.25 | 0.0M |
| 2025-08-06 | 547.00 | 549.00 | 543.75 | 548.50 | 0.0M |
| 2025-08-05 | 556.50 | 557.00 | 546.50 | 547.50 | 0.0M |
| 2025-08-04 | 554.75 | 561.75 | 552.50 | 555.75 | 0.0M |
| 2025-08-01 | 561.00 | 563.25 | 555.25 | 555.75 | 0.0M |
| 2025-07-31 | 564.25 | 564.75 | 555.50 | 560.75 | 0.0M |
| 2025-07-30 | 568.50 | 569.75 | 562.75 | 563.00 | 0.0M |
| 2025-07-29 | 577.00 | 577.75 | 565.25 | 568.50 | 0.0M |
| 2025-07-28 | 575.75 | 578.25 | 571.25 | 577.25 | 0.0M |
| 2025-07-25 | 579.75 | 582.00 | 572.75 | 576.75 | 0.0M |
| 2025-07-24 | 579.75 | 584.25 | 574.00 | 579.75 | 0.0M |
| 2025-07-23 | 586.75 | 590.00 | 579.50 | 579.75 | 0.0M |
| 2025-07-22 | 580.25 | 590.25 | 576.25 | 587.50 | 0.0M |
| 2025-07-21 | 585.00 | 588.25 | 580.75 | 581.75 | 0.0M |
| 2025-07-18 | 572.75 | 588.00 | 572.75 | 585.25 | 0.0M |
| 2025-07-17 | 580.25 | 581.25 | 571.00 | 572.50 | 0.0M |
| 2025-07-16 | 575.50 | 581.50 | 572.25 | 579.75 | 0.0M |
| 2025-07-15 | 581.00 | 583.50 | 574.50 | 577.00 | 0.0M |
| 2025-07-14 | 564.00 | 572.00 | 559.75 | 562.25 | 0.0M |
| 2025-07-11 | 575.50 | 578.00 | 564.50 | 565.50 | 0.0M |
| 2025-07-10 | 566.75 | 575.75 | 561.25 | 575.00 | 0.0M |
| 2025-07-09 | 567.50 | 571.75 | 562.25 | 567.25 | 0.0M |
| 2025-07-08 | 569.75 | 570.75 | 563.50 | 568.50 | 0.0M |
| 2025-07-07 | 573.50 | 574.25 | 563.50 | 570.25 | 0.0M |
| 2025-07-03 | 582.25 | 588.50 | 577.75 | 578.25 | 0.0M |
| 2025-07-02 | 570.00 | 585.25 | 565.25 | 584.00 | 0.0M |
| 2025-07-01 | 560.00 | 570.50 | 557.50 | 569.25 | 0.0M |
| 2025-06-30 | 563.00 | 567.25 | 556.75 | 560.00 | 0.0M |
| 2025-06-27 | 559.75 | 567.50 | 559.50 | 563.00 | 0.0M |
| 2025-06-26 | 567.50 | 571.00 | 559.25 | 559.75 | 0.0M |
| 2025-06-25 | 575.25 | 577.25 | 565.75 | 567.50 | 0.0M |
| 2025-06-24 | 592.25 | 593.00 | 575.25 | 575.75 | 0.0M |
| 2025-06-23 | 607.00 | 607.75 | 590.00 | 592.75 | 0.0M |
| 2025-06-20 | 610.00 | 616.25 | 604.00 | 606.00 | 0.0M |
| 2025-06-18 | 586.50 | 612.75 | 585.00 | 612.25 | 0.0M |
| 2025-06-17 | 574.25 | 589.25 | 573.75 | 587.00 | 0.0M |
| 2025-06-16 | 585.50 | 585.50 | 569.25 | 573.75 | 0.0M |
| 2025-06-13 | 563.50 | 581.25 | 559.50 | 580.50 | 0.0M |
| 2025-06-12 | 570.75 | 573.25 | 562.50 | 563.50 | 0.0M |
| 2025-06-11 | 570.50 | 574.25 | 568.00 | 570.50 | 0.0M |
| 2025-06-10 | 578.00 | 579.25 | 567.25 | 570.25 | 0.0M |
| 2025-06-09 | 590.25 | 593.50 | 577.25 | 579.25 | 0.0M |
| 2025-06-06 | 580.75 | 591.25 | 575.25 | 589.75 | 0.0M |
| 2025-06-05 | 580.50 | 584.75 | 576.75 | 581.00 | 0.0M |
| 2025-06-04 | 572.25 | 582.50 | 570.25 | 579.00 | 0.0M |
| 2025-06-03 | 574.00 | 581.50 | 569.25 | 572.75 | 0.0M |
| 2025-06-02 | 572.50 | 585.25 | 570.50 | 575.00 | 0.0M |
| 2025-05-30 | 572.00 | 576.00 | 568.25 | 571.00 | 0.0M |
| 2025-05-29 | 570.75 | 573.00 | 565.50 | 571.50 | 0.0M |
| 2025-05-28 | 569.00 | 574.50 | 565.50 | 568.75 | 0.0M |
| 2025-05-27 | 580.00 | 582.25 | 567.25 | 567.50 | 0.0M |
| 2025-05-23 | 583.75 | 586.50 | 577.25 | 580.75 | 0.0M |
| 2025-05-22 | 585.00 | 589.25 | 578.00 | 583.25 | 0.0M |
| 2025-05-21 | 580.25 | 591.75 | 580.00 | 585.50 | 0.0M |
| 2025-05-20 | 566.00 | 581.50 | 564.25 | 580.25 | 0.0M |
| 2025-05-19 | 560.75 | 570.50 | 560.00 | 564.50 | 0.0M |
| 2025-05-16 | 568.50 | 569.00 | 559.25 | 560.75 | 0.0M |
| 2025-05-15 | 560.25 | 568.25 | 558.50 | 568.00 | 0.0M |
| 2025-05-14 | 533.25 | 539.50 | 525.75 | 539.00 | 0.0M |
| 2025-05-13 | 529.25 | 534.25 | 521.25 | 531.75 | 0.0M |
| 2025-05-12 | 541.50 | 542.00 | 528.75 | 529.75 | 0.0M |
| 2025-05-09 | 545.25 | 547.75 | 535.50 | 536.50 | 0.0M |
| 2025-05-08 | 549.00 | 553.25 | 540.25 | 544.00 | 0.0M |
| 2025-05-07 | 551.50 | 558.50 | 547.75 | 549.00 | 0.0M |
| 2025-05-06 | 546.75 | 552.50 | 542.75 | 550.00 | 0.0M |
| 2025-05-05 | 558.50 | 561.00 | 545.25 | 545.75 | 0.0M |
| 2025-05-02 | 545.25 | 560.00 | 545.00 | 556.75 | 0.0M |
| 2025-05-01 | 547.00 | 551.75 | 543.25 | 545.25 | 0.0M |
| 2025-04-30 | 541.50 | 553.75 | 537.75 | 545.00 | 0.0M |
| 2025-04-29 | 548.00 | 551.75 | 538.75 | 540.50 | 0.0M |
| 2025-04-28 | 555.25 | 558.00 | 542.50 | 546.00 | 0.0M |
| 2025-04-25 | 559.00 | 563.75 | 556.75 | 559.50 | 0.0M |
| 2025-04-24 | 559.00 | 559.50 | 553.50 | 559.00 | 0.0M |
| 2025-04-23 | 564.50 | 566.25 | 557.75 | 558.25 | 0.0M |
| 2025-04-22 | 568.50 | 569.50 | 560.50 | 564.25 | 0.0M |
| 2025-04-21 | 576.50 | 581.00 | 566.75 | 567.50 | 0.0M |
| 2025-04-17 | 576.00 | 582.75 | 575.50 | 576.50 | 0.0M |
| 2025-04-16 | 571.25 | 578.00 | 565.00 | 575.00 | 0.0M |
| 2025-04-15 | 576.50 | 579.50 | 569.50 | 570.25 | 0.0M |
| 2025-04-14 | 582.00 | 583.75 | 572.50 | 576.50 | 0.0M |
| 2025-04-11 | 568.00 | 584.50 | 566.75 | 584.00 | 0.0M |
| 2025-04-10 | 572.50 | 575.75 | 564.25 | 568.00 | 0.0M |
| 2025-04-09 | 569.00 | 573.75 | 564.25 | 569.75 | 0.0M |
| 2025-04-08 | 565.00 | 573.75 | 563.00 | 568.75 | 0.0M |
| 2025-04-07 | 557.50 | 573.75 | 554.00 | 564.50 | 0.0M |
| 2025-04-04 | 565.25 | 568.25 | 549.75 | 557.50 | 0.0M |
| 2025-04-03 | 555.25 | 571.25 | 554.25 | 565.25 | 0.0M |
| 2025-04-02 | 571.00 | 572.25 | 562.75 | 568.00 | 0.0M |
| 2025-04-01 | 568.75 | 572.75 | 563.25 | 569.50 | 0.0M |
| 2025-03-31 | 561.00 | 569.00 | 554.50 | 566.25 | 0.0M |
| 2025-03-28 | 564.50 | 565.25 | 549.25 | 559.25 | 0.0M |
| 2025-03-27 | 568.50 | 569.50 | 559.75 | 564.25 | 0.0M |
| 2025-03-26 | 577.00 | 578.75 | 567.75 | 568.00 | 0.0M |
| 2025-03-25 | 581.25 | 582.75 | 574.25 | 576.50 | 0.0M |
| 2025-03-24 | 593.00 | 595.50 | 578.75 | 582.00 | 0.0M |
| 2025-03-21 | 590.00 | 595.75 | 586.75 | 591.00 | 0.0M |
| 2025-03-20 | 598.75 | 601.00 | 586.75 | 590.00 | 0.0M |
| 2025-03-19 | 598.25 | 602.00 | 592.00 | 596.75 | 0.0M |
| 2025-03-18 | 601.00 | 607.00 | 597.25 | 598.75 | 0.0M |
| 2025-03-17 | 590.75 | 607.75 | 590.75 | 601.50 | 0.0M |
| 2025-03-14 | 578.00 | 581.25 | 571.75 | 573.00 | 0.0M |
| 2025-03-13 | 570.75 | 581.50 | 570.50 | 578.25 | 0.0M |
| 2025-03-12 | 572.75 | 576.25 | 562.25 | 569.50 | 0.0M |
| 2025-03-11 | 575.25 | 577.50 | 570.50 | 571.75 | 0.0M |
| 2025-03-10 | 568.00 | 579.75 | 567.25 | 577.25 | 0.0M |
| 2025-03-07 | 568.00 | 569.25 | 558.75 | 565.50 | 0.0M |
| 2025-03-06 | 564.00 | 574.75 | 558.50 | 568.00 | 0.0M |
| 2025-03-05 | 553.50 | 564.25 | 551.25 | 562.00 | 0.0M |
| 2025-03-04 | 561.25 | 564.00 | 544.75 | 551.25 | 0.1M |
| 2025-03-03 | 571.00 | 577.25 | 559.00 | 561.25 | 0.0M |
| 2025-02-28 | 577.00 | 584.50 | 568.50 | 569.25 | 0.0M |
| 2025-02-27 | 593.50 | 594.25 | 574.75 | 576.75 | 0.0M |
| 2025-02-26 | 602.25 | 606.75 | 591.75 | 593.75 | 0.0M |
| 2025-02-25 | 607.75 | 610.25 | 595.00 | 602.25 | 0.0M |
| 2025-02-24 | 616.00 | 617.00 | 603.25 | 608.00 | 0.0M |
| 2025-02-21 | 614.00 | 621.25 | 613.50 | 617.25 | 0.0M |
| 2025-02-20 | 620.00 | 623.00 | 612.25 | 614.00 | 0.0M |
| 2025-02-19 | 629.75 | 633.25 | 617.25 | 619.75 | 0.0M |
| 2025-02-18 | 623.25 | 633.50 | 617.75 | 630.00 | 0.0M |
| 2025-02-14 | 602.25 | 627.75 | 602.25 | 625.25 | 0.0M |
| 2025-02-13 | 599.00 | 605.00 | 596.00 | 603.00 | 0.0M |
| 2025-02-12 | 600.25 | 607.00 | 596.75 | 598.75 | 0.0M |
| 2025-02-11 | 603.75 | 611.50 | 600.50 | 601.75 | 0.0M |
| 2025-02-10 | 605.25 | 610.50 | 600.25 | 604.50 | 0.0M |
| 2025-02-07 | 609.50 | 614.00 | 603.75 | 606.25 | 0.0M |
| 2025-02-06 | 596.75 | 611.00 | 591.75 | 610.00 | 0.0M |
| 2025-02-05 | 599.00 | 606.00 | 593.75 | 596.75 | 0.0M |
| 2025-02-04 | 588.75 | 600.75 | 582.00 | 599.25 | 0.0M |
| 2025-02-03 | 579.00 | 595.75 | 575.50 | 590.25 | 0.0M |
| 2025-01-31 | 592.50 | 593.00 | 576.50 | 584.25 | 0.0M |
| 2025-01-30 | 586.50 | 594.50 | 584.50 | 590.50 | 0.0M |
| 2025-01-29 | 570.00 | 589.50 | 570.00 | 588.00 | 0.0M |
| 2025-01-28 | 561.75 | 572.75 | 559.50 | 570.25 | 0.0M |
| 2025-01-27 | 567.75 | 568.50 | 558.50 | 561.50 | 0.0M |
| 2025-01-24 | 574.00 | 576.50 | 567.75 | 570.00 | 0.0M |
| 2025-01-23 | 578.00 | 582.75 | 572.50 | 578.25 | 0.0M |
| 2025-01-22 | 580.75 | 589.25 | 575.50 | 578.25 | 0.0M |
| 2025-01-21 | 562.50 | 583.25 | 562.50 | 581.75 | 0.0M |
| 2025-01-17 | 559.75 | 563.25 | 555.75 | 560.50 | 0.0M |
| 2025-01-16 | 568.75 | 568.75 | 559.00 | 559.50 | 0.0M |
| 2025-01-15 | 569.50 | 573.00 | 564.50 | 568.50 | 0.0M |
| 2025-01-14 | 567.50 | 573.50 | 565.75 | 568.50 | 0.0M |
| 2025-01-13 | 554.50 | 568.25 | 552.25 | 567.50 | 0.0M |
| 2025-01-10 | 553.75 | 562.00 | 547.00 | 554.50 | 0.0M |
| 2025-01-09 | 556.50 | 560.00 | 550.50 | 555.00 | 0.0M |
| 2025-01-08 | 563.25 | 565.25 | 555.50 | 557.00 | 0.0M |
| 2025-01-07 | 561.50 | 564.25 | 555.75 | 563.00 | 0.0M |
| 2025-01-06 | 549.75 | 563.50 | 549.75 | 561.00 | 0.0M |
| 2025-01-03 | 565.00 | 565.00 | 548.50 | 549.25 | 0.0M |
| 2025-01-02 | 569.50 | 570.25 | 562.25 | 564.50 | 0.0M |