501.00
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 568.00 | 589.00 | 568.00 | 589.00 | 0.0M |
| 2024-12-30 | 572.00 | 589.00 | 572.00 | 589.00 | 0.0M |
| 2024-12-27 | 564.00 | 570.00 | 564.00 | 564.00 | 0.0M |
| 2024-12-24 | 560.00 | 560.00 | 554.40 | 554.40 | 0.0M |
| 2024-12-23 | 562.70 | 562.70 | 550.00 | 550.00 | 0.0M |
| 2024-12-20 | 535.10 | 535.10 | 535.10 | 549.00 | 0.0M |
| 2024-12-19 | 553.90 | 553.90 | 553.90 | 544.75 | 0.0M |
| 2024-12-18 | 535.10 | 535.10 | 535.00 | 544.95 | 0.0M |
| 2024-12-17 | 545.15 | 545.15 | 545.15 | 545.15 | 0.0M |
| 2024-12-16 | 558.90 | 558.90 | 558.90 | 549.50 | 0.0M |
| 2024-12-13 | 540.00 | 545.00 | 535.10 | 540.50 | 0.0M |
| 2024-12-12 | 564.00 | 564.00 | 540.00 | 545.00 | 0.0M |
| 2024-12-11 | 553.10 | 553.10 | 542.10 | 549.70 | 0.0M |
| 2024-12-10 | 554.00 | 554.00 | 549.70 | 549.70 | 0.0M |
| 2024-12-09 | 544.60 | 560.00 | 544.60 | 557.00 | 0.0M |
| 2024-12-06 | 554.90 | 554.90 | 545.00 | 558.50 | 0.0M |
| 2024-12-05 | 560.00 | 563.70 | 555.10 | 555.00 | 0.0M |
| 2024-12-04 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2024-12-03 | 545.00 | 556.00 | 545.00 | 549.25 | 0.0M |
| 2024-12-02 | 560.00 | 560.00 | 545.10 | 554.70 | 0.0M |
| 2024-11-29 | 560.00 | 562.00 | 551.70 | 556.00 | 0.0M |
| 2024-11-28 | 559.90 | 560.00 | 559.90 | 557.80 | 0.0M |
| 2024-11-27 | 545.00 | 564.40 | 545.00 | 554.80 | 0.0M |
| 2024-11-26 | 550.00 | 550.10 | 550.00 | 547.50 | 0.0M |
| 2024-11-25 | 545.00 | 555.00 | 545.00 | 552.05 | 0.0M |
| 2024-11-22 | 562.70 | 562.70 | 558.60 | 548.50 | 0.0M |
| 2024-11-21 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0M |
| 2024-11-20 | 555.00 | 558.00 | 555.00 | 550.00 | 0.1M |
| 2024-11-19 | 554.00 | 562.00 | 554.00 | 557.50 | 0.1M |
| 2024-11-18 | 550.00 | 550.00 | 550.00 | 553.25 | 0.0M |
| 2024-11-15 | 548.55 | 548.55 | 548.55 | 548.55 | 0.0M |
| 2024-11-14 | 548.50 | 548.50 | 548.50 | 548.50 | 0.0M |
| 2024-11-13 | 556.50 | 556.50 | 540.00 | 548.50 | 0.0M |
| 2024-11-12 | 548.50 | 548.50 | 548.50 | 548.50 | 0.0M |
| 2024-11-11 | 553.70 | 553.70 | 553.70 | 546.75 | 0.0M |
| 2024-11-08 | 550.00 | 563.00 | 540.00 | 553.70 | 0.0M |
| 2024-11-07 | 540.00 | 550.20 | 540.00 | 550.20 | 0.0M |
| 2024-11-06 | 550.50 | 550.50 | 550.50 | 550.50 | 0.0M |
| 2024-11-05 | 546.60 | 546.60 | 546.60 | 546.60 | 0.0M |
| 2024-11-04 | 535.00 | 540.30 | 535.00 | 540.30 | 0.0M |
| 2024-11-01 | 547.50 | 547.50 | 545.00 | 542.00 | 0.0M |
| 2024-10-31 | 545.90 | 550.90 | 545.50 | 550.90 | 0.0M |
| 2024-10-30 | 549.90 | 549.90 | 532.60 | 550.00 | 0.0M |
| 2024-10-29 | 562.50 | 563.70 | 550.00 | 550.50 | 0.0M |
| 2024-10-28 | 558.00 | 558.00 | 550.00 | 552.50 | 0.0M |
| 2024-10-25 | 541.00 | 553.30 | 541.00 | 553.30 | 0.0M |
| 2024-10-24 | 541.00 | 541.00 | 541.00 | 541.00 | 0.0M |
| 2024-10-23 | 558.20 | 558.50 | 552.00 | 544.05 | 0.0M |
| 2024-10-22 | 558.20 | 558.20 | 546.00 | 543.25 | 0.0M |
| 2024-10-21 | 553.50 | 558.50 | 553.50 | 543.50 | 0.0M |
| 2024-10-18 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0M |
| 2024-10-17 | 549.90 | 549.90 | 549.90 | 547.50 | 0.0M |
| 2024-10-16 | 537.00 | 545.80 | 537.00 | 545.65 | 0.0M |
| 2024-10-15 | 539.80 | 540.00 | 533.00 | 534.45 | 0.0M |
| 2024-10-14 | 535.60 | 537.50 | 522.80 | 528.90 | 0.0M |
| 2024-10-11 | 535.00 | 535.60 | 535.00 | 535.60 | 0.0M |
| 2024-10-10 | 534.50 | 535.00 | 534.50 | 535.00 | 0.0M |
| 2024-10-09 | 532.90 | 534.50 | 529.00 | 529.00 | 0.0M |
| 2024-10-08 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0M |
| 2024-10-07 | 520.00 | 520.00 | 518.00 | 521.50 | 0.0M |
| 2024-10-04 | 510.00 | 510.00 | 510.00 | 522.45 | 0.0M |
| 2024-10-03 | 520.00 | 520.00 | 514.10 | 513.75 | 0.0M |
| 2024-10-02 | 530.00 | 530.00 | 517.90 | 517.90 | 0.0M |
| 2024-10-01 | 520.00 | 545.00 | 520.00 | 535.00 | 0.0M |
| 2024-09-30 | 535.00 | 535.00 | 529.40 | 526.90 | 0.0M |
| 2024-09-27 | 541.00 | 541.00 | 536.00 | 536.00 | 0.0M |
| 2024-09-26 | 543.80 | 543.80 | 540.00 | 537.50 | 0.0M |
| 2024-09-25 | 540.00 | 540.00 | 536.00 | 535.25 | 0.0M |
| 2024-09-24 | 539.00 | 539.00 | 530.00 | 526.90 | 0.0M |
| 2024-09-23 | 551.40 | 551.40 | 540.00 | 539.00 | 0.0M |
| 2024-09-20 | 551.80 | 551.80 | 537.70 | 540.00 | 0.0M |
| 2024-09-19 | 563.50 | 563.50 | 555.00 | 561.75 | 0.0M |
| 2024-09-18 | 565.00 | 565.00 | 565.00 | 563.50 | 0.0M |
| 2024-09-17 | 563.10 | 563.10 | 563.10 | 563.10 | 0.0M |
| 2024-09-16 | 560.00 | 560.00 | 560.00 | 560.50 | 0.0M |
| 2024-09-13 | 571.00 | 571.00 | 555.00 | 556.00 | 0.0M |
| 2024-09-12 | 566.00 | 576.00 | 560.00 | 570.00 | 0.0M |
| 2024-09-11 | 574.50 | 574.50 | 565.00 | 567.50 | 0.0M |
| 2024-09-10 | 575.00 | 575.00 | 575.00 | 572.50 | 0.0M |
| 2024-09-09 | 569.50 | 575.00 | 569.50 | 572.50 | 0.0M |
| 2024-09-06 | 567.50 | 567.50 | 567.50 | 566.50 | 0.0M |
| 2024-09-05 | 570.00 | 570.00 | 570.00 | 567.50 | 0.0M |
| 2024-09-04 | 570.00 | 580.40 | 566.00 | 565.65 | 0.0M |
| 2024-09-03 | 585.00 | 585.00 | 575.00 | 577.25 | 0.0M |
| 2024-09-02 | 573.00 | 585.00 | 571.00 | 585.00 | 0.0M |
| 2024-08-30 | 569.00 | 574.00 | 569.00 | 571.00 | 0.0M |
| 2024-08-29 | 579.00 | 580.00 | 565.00 | 569.00 | 0.0M |
| 2024-08-28 | 570.00 | 580.00 | 570.00 | 579.00 | 0.0M |
| 2024-08-27 | 575.00 | 575.00 | 575.00 | 575.00 | 0.0M |
| 2024-08-23 | 560.00 | 560.00 | 550.00 | 550.00 | 0.0M |
| 2024-08-22 | 575.00 | 575.00 | 557.00 | 562.50 | 0.0M |
| 2024-08-21 | 588.00 | 588.50 | 575.00 | 575.00 | 0.1M |
| 2024-08-20 | 583.40 | 596.00 | 580.00 | 588.00 | 0.0M |
| 2024-08-19 | 564.00 | 576.00 | 564.00 | 573.00 | 0.0M |