568.85
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 | 585.00 | 585.00 | 567.80 | 568.85 | 9.5M |
| 2025-09-25 | 585.20 | 593.20 | 580.20 | 584.00 | 11.1M |
| 2025-09-24 | 594.35 | 602.75 | 586.10 | 587.00 | 3.8M |
| 2025-09-23 | 593.75 | 599.00 | 583.40 | 595.20 | 4.5M |
| 2025-09-22 | 586.45 | 605.95 | 585.50 | 595.50 | 6.7M |
| 2025-09-19 | 588.00 | 591.75 | 582.50 | 586.80 | 2.2M |
| 2025-09-18 | 587.70 | 587.85 | 581.70 | 585.00 | 0.6M |
| 2025-09-17 | 583.60 | 587.70 | 580.25 | 586.55 | 1.4M |
| 2025-09-16 | 580.00 | 583.95 | 575.30 | 578.80 | 1.4M |
| 2025-09-15 | 568.10 | 576.65 | 565.45 | 574.15 | 0.5M |
| 2025-09-12 | 566.45 | 573.00 | 564.20 | 565.80 | 0.6M |
| 2025-09-11 | 570.50 | 571.00 | 554.45 | 565.85 | 2.4M |
| 2025-09-10 | 575.55 | 577.80 | 571.60 | 572.20 | 0.3M |
| 2025-09-09 | 577.60 | 579.75 | 571.25 | 573.35 | 0.1M |
| 2025-09-08 | 571.35 | 582.05 | 571.35 | 575.90 | 0.2M |
| 2025-09-05 | 572.65 | 575.00 | 566.50 | 571.25 | 0.1M |
| 2025-09-04 | 593.00 | 601.30 | 570.15 | 571.30 | 0.5M |
| 2025-09-03 | 574.60 | 580.95 | 574.60 | 578.35 | 0.1M |
| 2025-09-02 | 574.50 | 576.80 | 572.00 | 573.30 | 0.1M |
| 2025-09-01 | 569.35 | 575.10 | 569.35 | 573.50 | 0.1M |
| 2025-08-29 | 568.05 | 573.75 | 565.65 | 568.45 | 0.1M |
| 2025-08-28 | 570.00 | 572.75 | 561.35 | 563.40 | 13.7M |
| 2025-08-26 | 580.00 | 583.35 | 574.10 | 575.85 | 7.2M |
| 2025-08-25 | 584.20 | 586.15 | 580.90 | 583.85 | 10.1M |
| 2025-08-22 | 591.40 | 593.00 | 578.10 | 579.20 | 6.8M |
| 2025-08-21 | 596.00 | 596.00 | 588.75 | 592.25 | 1.2M |
| 2025-08-20 | 597.80 | 598.50 | 593.55 | 595.20 | 1.3M |
| 2025-08-19 | 595.75 | 600.50 | 592.15 | 597.55 | 0.5M |
| 2025-08-18 | 601.25 | 608.20 | 594.40 | 595.20 | 1.2M |
| 2025-08-14 | 587.85 | 588.00 | 576.45 | 581.10 | 0.1M |
| 2025-08-13 | 592.00 | 592.55 | 579.15 | 584.55 | 0.2M |
| 2025-08-12 | 593.75 | 594.10 | 590.50 | 591.05 | 0.1M |
| 2025-08-11 | 585.45 | 596.15 | 585.45 | 593.95 | 0.0M |
| 2025-08-08 | 595.75 | 601.00 | 585.00 | 585.95 | 0.1M |
| 2025-08-07 | 592.25 | 598.05 | 585.70 | 597.20 | 0.1M |
| 2025-08-06 | 609.80 | 610.15 | 593.85 | 595.95 | 0.1M |
| 2025-08-05 | 610.00 | 610.75 | 604.00 | 606.85 | 0.1M |
| 2025-08-04 | 610.50 | 619.25 | 609.50 | 611.40 | 0.1M |
| 2025-08-01 | 596.90 | 614.00 | 596.90 | 611.30 | 0.2M |
| 2025-07-31 | 630.00 | 630.00 | 592.00 | 594.65 | 18.7M |
| 2025-07-30 | 615.80 | 624.00 | 612.65 | 621.15 | 10.3M |
| 2025-07-29 | 613.75 | 615.95 | 605.05 | 614.10 | 6.9M |
| 2025-07-28 | 611.30 | 623.30 | 610.00 | 612.45 | 9.1M |
| 2025-07-25 | 620.85 | 623.00 | 611.00 | 614.75 | 1.9M |
| 2025-07-24 | 623.70 | 627.35 | 620.00 | 624.30 | 1.0M |
| 2025-07-23 | 624.45 | 624.80 | 617.25 | 623.90 | 0.8M |
| 2025-07-22 | 620.85 | 630.10 | 618.10 | 623.90 | 1.6M |
| 2025-07-21 | 600.55 | 619.85 | 600.05 | 618.05 | 1.1M |
| 2025-07-18 | 598.15 | 604.50 | 594.60 | 601.40 | 0.4M |
| 2025-07-17 | 598.30 | 598.70 | 593.40 | 598.10 | 0.2M |
| 2025-07-16 | 596.00 | 599.85 | 590.00 | 598.90 | 0.2M |
| 2025-07-15 | 595.25 | 599.70 | 593.00 | 597.70 | 0.1M |
| 2025-07-14 | 591.10 | 594.20 | 588.40 | 593.85 | 0.1M |
| 2025-07-11 | 594.10 | 595.25 | 586.75 | 589.65 | 0.1M |
| 2025-07-10 | 599.45 | 599.45 | 584.35 | 589.10 | 0.2M |
| 2025-07-09 | 595.00 | 600.70 | 593.80 | 595.00 | 0.1M |
| 2025-07-08 | 595.25 | 596.70 | 586.00 | 595.80 | 0.1M |
| 2025-07-07 | 600.35 | 600.35 | 591.20 | 596.65 | 0.1M |
| 2025-07-04 | 594.70 | 606.00 | 594.70 | 601.00 | 0.3M |
| 2025-07-03 | 600.30 | 602.50 | 591.25 | 594.05 | 0.2M |
| 2025-07-02 | 587.70 | 603.70 | 587.70 | 600.50 | 0.2M |
| 2025-07-01 | 590.35 | 594.00 | 584.80 | 586.60 | 0.2M |
| 2025-06-30 | 581.35 | 583.95 | 578.55 | 582.80 | 0.1M |
| 2025-06-27 | 574.00 | 586.00 | 574.00 | 580.70 | 0.1M |
| 2025-06-26 | 564.00 | 573.50 | 563.25 | 570.80 | 10.7M |
| 2025-06-25 | 562.00 | 564.40 | 555.20 | 563.15 | 9.9M |
| 2025-06-24 | 542.20 | 566.60 | 542.20 | 558.75 | 15.9M |
| 2025-06-23 | 532.70 | 543.50 | 531.75 | 539.80 | 5.4M |
| 2025-06-20 | 535.00 | 538.35 | 531.85 | 536.70 | 3.4M |
| 2025-06-19 | 549.70 | 550.35 | 534.50 | 536.10 | 2.1M |
| 2025-06-18 | 555.40 | 557.50 | 548.85 | 549.80 | 0.4M |
| 2025-06-17 | 554.00 | 561.25 | 553.00 | 553.90 | 0.6M |
| 2025-06-16 | 549.30 | 557.90 | 542.00 | 555.25 | 0.4M |
| 2025-06-13 | 543.40 | 550.85 | 542.00 | 547.20 | 0.2M |
| 2025-06-12 | 565.75 | 565.85 | 548.80 | 550.25 | 0.2M |
| 2025-06-11 | 565.00 | 571.30 | 560.10 | 563.65 | 0.2M |
| 2025-06-10 | 565.00 | 570.45 | 564.05 | 564.90 | 0.3M |
| 2025-06-09 | 563.90 | 563.95 | 558.65 | 563.05 | 0.1M |
| 2025-06-06 | 554.00 | 561.60 | 554.00 | 560.15 | 0.2M |
| 2025-06-05 | 558.00 | 560.40 | 554.00 | 554.25 | 0.1M |
| 2025-06-04 | 555.85 | 556.80 | 552.10 | 556.00 | 0.0M |
| 2025-06-03 | 559.35 | 559.35 | 553.10 | 555.55 | 0.2M |
| 2025-06-02 | 557.45 | 563.70 | 554.05 | 560.05 | 0.1M |
| 2025-05-30 | 567.00 | 567.00 | 557.00 | 558.05 | 0.1M |
| 2025-05-29 | 562.10 | 564.50 | 556.80 | 562.10 | 9.6M |
| 2025-05-28 | 565.20 | 569.60 | 559.35 | 561.50 | 11.4M |
| 2025-05-27 | 567.95 | 569.00 | 560.55 | 563.90 | 7.1M |
| 2025-05-26 | 573.25 | 576.30 | 566.05 | 567.65 | 7.8M |
| 2025-05-23 | 568.30 | 577.05 | 568.30 | 572.55 | 1.9M |
| 2025-05-22 | 566.65 | 570.50 | 563.40 | 568.35 | 0.8M |
| 2025-05-21 | 564.85 | 571.85 | 563.15 | 569.00 | 0.3M |
| 2025-05-20 | 568.75 | 572.85 | 562.10 | 563.45 | 0.5M |
| 2025-05-19 | 564.15 | 570.35 | 561.40 | 566.85 | 0.5M |
| 2025-05-16 | 550.65 | 568.00 | 550.65 | 565.35 | 0.7M |
| 2025-05-15 | 546.50 | 551.45 | 541.90 | 550.25 | 0.5M |
| 2025-05-14 | 539.90 | 547.20 | 538.30 | 545.85 | 0.4M |
| 2025-05-13 | 544.05 | 544.90 | 537.05 | 538.90 | 0.2M |
| 2025-05-12 | 542.80 | 546.80 | 540.10 | 544.35 | 0.3M |
| 2025-05-09 | 515.80 | 530.00 | 515.65 | 528.90 | 0.2M |
| 2025-05-08 | 539.85 | 540.55 | 522.10 | 525.60 | 0.2M |
| 2025-05-07 | 534.05 | 541.50 | 530.05 | 537.90 | 0.2M |
| 2025-05-06 | 543.15 | 543.30 | 533.80 | 536.55 | 0.2M |
| 2025-05-05 | 537.40 | 553.25 | 532.35 | 543.15 | 0.4M |
| 2025-05-02 | 546.00 | 546.00 | 530.00 | 533.70 | 0.2M |
| 2025-04-30 | 540.95 | 550.65 | 537.40 | 543.35 | 0.5M |
| 2025-04-29 | 552.20 | 555.00 | 534.00 | 538.25 | 0.7M |
| 2025-04-28 | 551.00 | 557.55 | 544.50 | 548.35 | 0.2M |
| 2025-04-25 | 576.75 | 578.35 | 549.00 | 552.30 | 0.2M |
| 2025-04-24 | 577.55 | 582.60 | 572.35 | 576.00 | 10.1M |
| 2025-04-23 | 580.60 | 585.40 | 571.45 | 576.05 | 9.3M |
| 2025-04-22 | 582.45 | 587.55 | 577.25 | 579.95 | 10.8M |
| 2025-04-21 | 574.30 | 584.75 | 571.75 | 581.80 | 7.6M |
| 2025-04-17 | 568.15 | 573.60 | 565.70 | 572.15 | 2.7M |
| 2025-04-16 | 558.60 | 569.90 | 558.60 | 569.10 | 1.0M |
| 2025-04-15 | 555.45 | 562.20 | 555.40 | 561.45 | 0.6M |
| 2025-04-11 | 558.45 | 559.10 | 548.00 | 552.55 | 0.3M |
| 2025-04-09 | 537.95 | 555.70 | 535.65 | 550.95 | 0.3M |
| 2025-04-08 | 540.15 | 542.45 | 532.95 | 541.05 | 0.2M |
| 2025-04-07 | 500.00 | 536.45 | 500.00 | 531.40 | 0.3M |
| 2025-04-04 | 546.45 | 546.45 | 530.05 | 533.10 | 0.2M |
| 2025-04-03 | 539.50 | 549.30 | 539.40 | 546.45 | 0.1M |
| 2025-04-02 | 532.75 | 542.15 | 531.00 | 540.85 | 0.1M |
| 2025-04-01 | 543.05 | 547.25 | 535.85 | 536.45 | 0.4M |
| 2025-03-28 | 551.00 | 557.50 | 541.75 | 543.35 | 0.2M |
| 2025-03-27 | 531.65 | 548.80 | 530.00 | 546.05 | 12.1M |
| 2025-03-26 | 527.00 | 540.45 | 524.00 | 534.95 | 9.6M |
| 2025-03-25 | 527.85 | 541.80 | 522.50 | 524.75 | 14.2M |
| 2025-03-24 | 523.05 | 524.00 | 514.70 | 522.35 | 8.9M |
| 2025-03-21 | 510.15 | 520.85 | 509.00 | 518.85 | 2.9M |
| 2025-03-20 | 511.75 | 516.35 | 507.70 | 509.40 | 1.0M |
| 2025-03-19 | 504.30 | 513.50 | 502.00 | 511.25 | 2.1M |
| 2025-03-18 | 496.95 | 503.10 | 496.95 | 502.15 | 0.5M |
| 2025-03-17 | 491.95 | 497.95 | 490.90 | 495.15 | 0.3M |
| 2025-03-13 | 495.00 | 497.00 | 488.70 | 489.25 | 0.1M |
| 2025-03-12 | 500.00 | 506.05 | 489.40 | 494.90 | 0.7M |
| 2025-03-11 | 487.30 | 500.20 | 484.25 | 499.15 | 0.3M |
| 2025-03-10 | 500.40 | 511.30 | 493.05 | 494.35 | 0.2M |
| 2025-03-07 | 499.35 | 509.50 | 496.05 | 504.05 | 0.2M |
| 2025-03-06 | 496.20 | 504.40 | 493.00 | 502.65 | 0.2M |
| 2025-03-05 | 481.05 | 497.00 | 480.40 | 495.60 | 0.2M |
| 2025-03-04 | 474.85 | 485.00 | 471.00 | 479.85 | 0.2M |
| 2025-03-03 | 472.35 | 479.00 | 459.95 | 477.45 | 0.2M |
| 2025-02-28 | 470.00 | 472.80 | 464.05 | 469.55 | 0.2M |
| 2025-02-27 | 471.00 | 474.05 | 461.05 | 471.25 | 15.0M |
| 2025-02-25 | 476.10 | 477.00 | 469.00 | 470.85 | 12.3M |
| 2025-02-24 | 478.10 | 481.35 | 472.50 | 473.65 | 8.2M |
| 2025-02-21 | 484.50 | 488.95 | 478.30 | 483.55 | 5.8M |
| 2025-02-20 | 485.00 | 487.00 | 480.45 | 486.10 | 3.9M |
| 2025-02-19 | 478.65 | 494.00 | 478.20 | 482.60 | 1.8M |
| 2025-02-18 | 492.75 | 493.75 | 477.00 | 489.40 | 0.9M |
| 2025-02-17 | 487.65 | 494.00 | 483.35 | 492.60 | 0.5M |
| 2025-02-14 | 509.90 | 509.90 | 487.60 | 492.65 | 0.4M |
| 2025-02-13 | 508.20 | 514.00 | 505.45 | 506.10 | 0.2M |
| 2025-02-12 | 503.75 | 509.10 | 485.80 | 504.95 | 0.3M |
| 2025-02-11 | 512.70 | 515.75 | 498.50 | 504.45 | 0.3M |
| 2025-02-10 | 522.30 | 522.85 | 509.55 | 511.55 | 0.3M |
| 2025-02-07 | 519.50 | 527.35 | 513.20 | 518.25 | 0.2M |
| 2025-02-06 | 527.10 | 527.60 | 517.40 | 519.20 | 0.1M |
| 2025-02-05 | 521.00 | 531.60 | 518.00 | 527.00 | 0.2M |
| 2025-02-04 | 504.75 | 519.60 | 504.00 | 518.30 | 0.2M |
| 2025-02-03 | 499.95 | 503.85 | 491.45 | 499.55 | 0.2M |
| 2025-02-01 | 520.25 | 522.90 | 491.65 | 507.25 | 0.5M |
| 2025-01-31 | 515.80 | 524.00 | 515.30 | 519.30 | 0.2M |
| 2025-01-30 | 526.05 | 527.50 | 498.00 | 512.15 | 23.9M |
| 2025-01-29 | 549.00 | 553.30 | 521.35 | 524.80 | 25.8M |
| 2025-01-28 | 540.00 | 553.90 | 528.60 | 547.00 | 13.1M |
| 2025-01-27 | 551.00 | 555.90 | 537.00 | 538.70 | 7.8M |
| 2025-01-24 | 554.15 | 565.60 | 550.30 | 554.40 | 4.1M |
| 2025-01-23 | 536.50 | 556.00 | 534.15 | 553.45 | 3.1M |
| 2025-01-22 | 536.50 | 542.25 | 530.05 | 540.40 | 1.4M |
| 2025-01-21 | 543.20 | 552.30 | 535.50 | 536.20 | 1.2M |
| 2025-01-20 | 537.90 | 540.80 | 533.65 | 539.40 | 0.3M |
| 2025-01-17 | 542.50 | 547.45 | 534.05 | 540.20 | 0.4M |
| 2025-01-16 | 535.05 | 548.10 | 534.30 | 543.95 | 0.5M |
| 2025-01-15 | 519.00 | 529.55 | 517.80 | 524.15 | 0.8M |
| 2025-01-14 | 502.50 | 521.65 | 501.85 | 520.15 | 0.2M |
| 2025-01-13 | 507.60 | 517.60 | 495.00 | 496.75 | 0.2M |
| 2025-01-10 | 525.20 | 525.35 | 513.80 | 515.55 | 0.2M |
| 2025-01-09 | 539.00 | 539.00 | 527.70 | 530.15 | 0.1M |
| 2025-01-08 | 542.00 | 545.50 | 536.00 | 542.80 | 0.1M |
| 2025-01-07 | 533.00 | 545.00 | 532.50 | 541.50 | 0.1M |
| 2025-01-06 | 552.05 | 553.60 | 532.85 | 534.55 | 0.2M |
| 2025-01-03 | 557.80 | 559.30 | 552.50 | 554.65 | 0.1M |
| 2025-01-02 | 547.80 | 557.75 | 545.70 | 557.25 | 0.2M |
| 2025-01-01 | 539.75 | 547.35 | 536.85 | 545.55 | 0.0M |