544.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 567.00 | 567.00 | 531.00 | 544.00 | 0.0M |
| 2025-09-26 | 560.00 | 560.00 | 559.00 | 559.01 | 0.0M |
| 2025-09-25 | 556.95 | 564.00 | 556.95 | 564.00 | 0.0M |
| 2025-09-24 | 561.29 | 565.00 | 558.45 | 565.00 | 0.0M |
| 2025-09-23 | 574.25 | 576.50 | 574.25 | 576.50 | 0.0M |
| 2025-09-22 | 559.54 | 569.00 | 559.54 | 569.00 | 0.0M |
| 2025-09-19 | 580.00 | 580.00 | 569.99 | 569.99 | 0.0M |
| 2025-09-18 | 575.00 | 578.00 | 573.00 | 578.00 | 0.0M |
| 2025-09-17 | 572.12 | 572.12 | 563.99 | 563.99 | 0.0M |
| 2025-09-15 | 568.00 | 575.00 | 562.20 | 575.00 | 0.0M |
| 2025-09-12 | 587.00 | 592.00 | 587.00 | 592.00 | 0.0M |
| 2025-09-11 | 593.00 | 605.00 | 593.00 | 605.00 | 0.0M |
| 2025-09-10 | 590.00 | 590.00 | 575.00 | 582.00 | 0.0M |
| 2025-09-09 | 580.00 | 592.00 | 580.00 | 590.00 | 0.0M |
| 2025-09-08 | 599.00 | 599.00 | 599.00 | 599.00 | 0.0M |
| 2025-09-04 | 582.81 | 594.01 | 582.81 | 590.00 | 0.0M |
| 2025-09-03 | 585.84 | 585.85 | 584.67 | 584.67 | 0.0M |
| 2025-08-28 | 608.00 | 610.70 | 605.00 | 605.00 | 0.0M |
| 2025-08-27 | 603.00 | 603.00 | 599.00 | 603.00 | 0.0M |
| 2025-08-26 | 585.00 | 594.10 | 585.00 | 594.10 | 0.0M |
| 2025-08-25 | 584.00 | 584.00 | 575.00 | 583.00 | 0.0M |
| 2025-08-22 | 560.00 | 581.90 | 560.00 | 581.90 | 0.0M |
| 2025-08-21 | 546.09 | 552.00 | 546.09 | 552.00 | 0.0M |
| 2025-08-20 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2025-08-19 | 558.30 | 563.00 | 558.30 | 563.00 | 0.0M |
| 2025-08-18 | 554.60 | 565.00 | 554.60 | 565.00 | 0.0M |
| 2025-08-15 | 558.00 | 569.00 | 550.00 | 558.00 | 0.0M |
| 2025-08-14 | 568.13 | 570.00 | 568.13 | 570.00 | 0.0M |
| 2025-08-13 | 560.00 | 568.00 | 557.00 | 568.00 | 0.0M |
| 2025-08-12 | 537.00 | 549.00 | 537.00 | 549.00 | 0.0M |
| 2025-08-11 | 533.00 | 533.00 | 533.00 | 533.00 | 0.0M |
| 2025-08-08 | 526.50 | 526.50 | 526.50 | 526.50 | 0.0M |
| 2025-08-07 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0M |
| 2025-08-06 | 547.25 | 548.20 | 545.44 | 545.44 | 0.0M |
| 2025-08-05 | 565.00 | 565.00 | 545.00 | 550.00 | 0.0M |
| 2025-08-04 | 555.00 | 564.35 | 550.00 | 555.00 | 0.0M |
| 2025-08-01 | 533.00 | 548.00 | 532.00 | 548.00 | 0.0M |
| 2025-07-31 | 575.00 | 581.00 | 575.00 | 581.00 | 0.0M |
| 2025-07-30 | 570.00 | 573.99 | 570.00 | 573.99 | 0.0M |
| 2025-07-29 | 547.00 | 556.25 | 544.51 | 556.25 | 0.0M |
| 2025-07-28 | 551.00 | 554.90 | 551.00 | 554.90 | 0.0M |
| 2025-07-25 | 549.76 | 550.00 | 547.01 | 550.00 | 0.0M |
| 2025-07-24 | 561.00 | 561.00 | 561.00 | 561.00 | 0.0M |
| 2025-07-23 | 563.62 | 570.00 | 563.62 | 565.00 | 0.0M |
| 2025-07-22 | 553.39 | 555.93 | 553.39 | 555.93 | 0.0M |
| 2025-07-21 | 549.98 | 563.00 | 549.98 | 556.20 | 0.0M |
| 2025-07-18 | 554.00 | 554.00 | 550.00 | 552.75 | 0.0M |
| 2025-07-17 | 540.00 | 552.23 | 540.00 | 552.22 | 0.0M |
| 2025-07-16 | 550.00 | 550.00 | 543.00 | 543.00 | 0.0M |
| 2025-07-15 | 544.00 | 546.60 | 541.00 | 545.60 | 0.0M |
| 2025-07-14 | 538.00 | 550.00 | 537.50 | 545.00 | 0.0M |
| 2025-07-11 | 543.80 | 543.80 | 529.61 | 535.00 | 0.0M |
| 2025-07-10 | 540.63 | 546.00 | 540.63 | 543.80 | 0.0M |
| 2025-07-09 | 537.30 | 537.50 | 537.00 | 537.00 | 0.0M |
| 2025-07-08 | 547.00 | 547.00 | 539.00 | 540.00 | 0.0M |
| 2025-07-07 | 561.00 | 565.00 | 547.99 | 547.99 | 0.0M |
| 2025-07-03 | 542.10 | 561.00 | 542.10 | 561.00 | 0.0M |
| 2025-07-02 | 550.00 | 556.00 | 545.00 | 555.00 | 0.0M |
| 2025-07-01 | 523.37 | 537.00 | 523.37 | 531.00 | 0.0M |
| 2025-06-30 | 520.00 | 526.00 | 520.00 | 526.00 | 0.0M |
| 2025-06-27 | 504.00 | 515.00 | 503.00 | 514.71 | 0.0M |
| 2025-06-26 | 479.70 | 493.50 | 479.70 | 493.50 | 0.0M |
| 2025-06-25 | 487.00 | 487.00 | 479.00 | 479.00 | 0.0M |
| 2025-06-24 | 475.00 | 500.00 | 475.00 | 489.00 | 0.0M |
| 2025-06-23 | 443.00 | 460.00 | 442.99 | 460.00 | 0.0M |
| 2025-06-20 | 454.00 | 457.25 | 454.00 | 457.25 | 0.0M |
| 2025-06-18 | 441.00 | 448.00 | 441.00 | 448.00 | 0.0M |
| 2025-06-17 | 443.16 | 443.16 | 442.98 | 442.98 | 0.0M |
| 2025-06-13 | 435.98 | 435.98 | 420.00 | 420.00 | 0.0M |
| 2025-06-12 | 446.80 | 446.80 | 440.00 | 444.00 | 0.0M |
| 2025-06-11 | 465.00 | 465.00 | 465.00 | 465.00 | 0.0M |
| 2025-06-10 | 465.00 | 465.00 | 465.00 | 465.00 | 0.0M |
| 2025-06-06 | 462.00 | 462.00 | 462.00 | 462.00 | 0.0M |
| 2025-06-05 | 455.00 | 465.00 | 455.00 | 460.00 | 0.0M |
| 2025-06-04 | 459.00 | 459.00 | 459.00 | 459.00 | 0.0M |
| 2025-06-03 | 454.00 | 459.00 | 454.00 | 459.00 | 0.0M |
| 2025-06-02 | 444.00 | 449.99 | 444.00 | 447.74 | 0.0M |
| 2025-05-30 | 437.80 | 452.00 | 437.80 | 452.00 | 0.0M |
| 2025-05-29 | 448.00 | 448.00 | 440.00 | 440.00 | 0.0M |
| 2025-05-27 | 452.30 | 452.30 | 452.00 | 452.00 | 0.0M |
| 2025-05-22 | 425.83 | 425.83 | 425.83 | 425.83 | 0.0M |
| 2025-05-19 | 449.50 | 449.50 | 449.00 | 449.00 | 0.0M |
| 2025-05-16 | 444.00 | 455.30 | 444.00 | 455.30 | 0.0M |
| 2025-05-15 | 444.98 | 445.50 | 444.98 | 445.50 | 0.0M |
| 2025-05-14 | 439.79 | 445.50 | 439.79 | 445.50 | 0.0M |
| 2025-05-13 | 436.00 | 436.40 | 436.00 | 436.00 | 0.0M |
| 2025-05-12 | 421.00 | 434.00 | 421.00 | 434.00 | 0.0M |
| 2025-05-08 | 395.50 | 402.00 | 395.50 | 399.00 | 0.0M |
| 2025-05-07 | 390.00 | 390.00 | 387.00 | 387.00 | 0.0M |
| 2025-05-06 | 385.00 | 385.00 | 385.00 | 385.00 | 0.0M |
| 2025-05-02 | 366.00 | 385.00 | 366.00 | 385.00 | 0.0M |
| 2025-04-29 | 366.00 | 366.00 | 359.00 | 361.40 | 0.0M |
| 2025-04-28 | 375.50 | 375.50 | 368.00 | 368.18 | 0.0M |
| 2025-04-25 | 364.00 | 364.00 | 364.00 | 364.00 | 0.0M |
| 2025-04-24 | 363.60 | 367.17 | 363.60 | 367.17 | 0.0M |
| 2025-04-23 | 375.00 | 375.20 | 364.00 | 364.00 | 0.0M |
| 2025-04-22 | 345.50 | 352.50 | 345.50 | 352.50 | 0.0M |
| 2025-04-21 | 341.50 | 341.50 | 340.00 | 340.00 | 0.0M |
| 2025-04-16 | 355.01 | 355.01 | 355.01 | 355.01 | 0.0M |
| 2025-04-15 | 358.00 | 358.00 | 358.00 | 358.00 | 0.0M |
| 2025-04-14 | 369.00 | 369.00 | 355.40 | 358.00 | 0.0M |
| 2025-04-11 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0M |
| 2025-04-10 | 370.00 | 371.19 | 356.22 | 358.36 | 0.0M |
| 2025-04-09 | 354.00 | 398.00 | 347.00 | 397.58 | 0.0M |
| 2025-04-08 | 360.00 | 368.00 | 345.02 | 350.73 | 0.0M |
| 2025-04-07 | 344.38 | 347.50 | 313.00 | 345.60 | 0.0M |
| 2025-04-04 | 342.00 | 342.00 | 321.00 | 337.88 | 0.0M |
| 2025-04-03 | 380.00 | 380.00 | 344.50 | 344.50 | 0.0M |
| 2025-04-02 | 401.50 | 408.00 | 400.00 | 408.00 | 0.0M |
| 2025-04-01 | 400.00 | 400.00 | 392.00 | 392.00 | 0.0M |
| 2025-03-31 | 391.00 | 400.50 | 391.00 | 399.99 | 0.0M |
| 2025-03-27 | 427.32 | 427.32 | 427.32 | 427.32 | 0.0M |
| 2025-03-25 | 429.00 | 429.00 | 427.00 | 427.00 | 0.0M |
| 2025-03-24 | 430.00 | 432.50 | 426.00 | 427.68 | 0.0M |
| 2025-03-21 | 430.00 | 430.00 | 425.00 | 425.00 | 0.0M |
| 2025-03-20 | 434.00 | 435.00 | 426.26 | 426.85 | 0.0M |
| 2025-03-19 | 419.00 | 425.00 | 418.99 | 424.71 | 0.0M |
| 2025-03-18 | 400.00 | 401.68 | 400.00 | 401.00 | 0.0M |
| 2025-03-14 | 386.00 | 395.02 | 386.00 | 395.02 | 0.0M |
| 2025-03-13 | 381.00 | 381.00 | 381.00 | 381.00 | 0.0M |
| 2025-03-12 | 400.36 | 400.36 | 389.00 | 393.27 | 0.0M |
| 2025-03-11 | 383.00 | 387.00 | 365.00 | 387.00 | 0.0M |
| 2025-03-10 | 410.00 | 410.00 | 382.51 | 382.51 | 0.0M |
| 2025-03-07 | 425.00 | 425.00 | 408.00 | 416.16 | 0.0M |
| 2025-03-06 | 447.50 | 447.50 | 425.68 | 425.68 | 0.0M |
| 2025-03-05 | 454.57 | 454.57 | 443.01 | 451.90 | 0.0M |
| 2025-03-04 | 468.59 | 468.59 | 450.50 | 450.50 | 0.0M |
| 2025-03-03 | 493.21 | 493.21 | 483.40 | 487.00 | 0.0M |
| 2025-02-28 | 479.70 | 479.70 | 479.70 | 479.70 | 0.0M |
| 2025-02-27 | 492.00 | 492.00 | 492.00 | 492.00 | 0.0M |
| 2025-02-26 | 500.00 | 500.51 | 500.00 | 500.50 | 0.0M |
| 2025-02-25 | 480.00 | 488.00 | 480.00 | 488.00 | 0.0M |
| 2025-02-24 | 482.36 | 486.00 | 479.92 | 486.00 | 0.0M |
| 2025-02-21 | 500.00 | 500.00 | 469.10 | 469.10 | 0.0M |
| 2025-02-20 | 510.00 | 510.00 | 482.00 | 499.18 | 0.0M |
| 2025-02-19 | 518.00 | 526.00 | 516.20 | 526.00 | 0.0M |
| 2025-02-18 | 530.00 | 530.00 | 520.00 | 523.01 | 0.0M |
| 2025-02-17 | 529.00 | 529.00 | 529.00 | 529.00 | 0.0M |
| 2025-02-14 | 520.00 | 529.00 | 520.00 | 529.00 | 0.0M |
| 2025-02-13 | 526.00 | 528.10 | 526.00 | 528.10 | 0.0M |
| 2025-02-12 | 529.00 | 529.00 | 529.00 | 529.00 | 0.0M |
| 2025-02-11 | 525.90 | 525.90 | 525.15 | 525.15 | 0.0M |
| 2025-02-10 | 542.68 | 548.00 | 541.01 | 541.01 | 0.0M |
| 2025-02-06 | 560.69 | 562.00 | 555.00 | 561.50 | 0.0M |
| 2025-02-05 | 552.00 | 562.00 | 550.01 | 562.00 | 0.0M |
| 2025-02-04 | 567.33 | 567.33 | 551.00 | 551.00 | 0.0M |
| 2025-01-31 | 596.07 | 596.07 | 572.80 | 572.80 | 0.0M |
| 2025-01-30 | 576.00 | 587.00 | 576.00 | 587.00 | 0.0M |
| 2025-01-29 | 573.00 | 574.00 | 571.99 | 572.00 | 0.0M |
| 2025-01-28 | 528.92 | 570.00 | 528.92 | 569.50 | 0.0M |
| 2025-01-27 | 523.50 | 537.00 | 523.50 | 528.00 | 0.0M |
| 2025-01-24 | 515.50 | 519.70 | 515.50 | 516.00 | 0.0M |
| 2025-01-23 | 519.80 | 520.00 | 519.80 | 520.00 | 0.0M |
| 2025-01-22 | 523.00 | 523.00 | 515.00 | 519.89 | 0.0M |
| 2025-01-21 | 530.00 | 550.00 | 529.99 | 530.00 | 0.0M |
| 2025-01-17 | 520.80 | 540.00 | 520.80 | 538.50 | 0.0M |
| 2025-01-16 | 499.00 | 517.00 | 499.00 | 515.99 | 0.0M |
| 2025-01-15 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2025-01-14 | 487.55 | 499.99 | 487.55 | 499.99 | 0.0M |
| 2025-01-13 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2025-01-10 | 484.00 | 500.00 | 484.00 | 499.99 | 0.0M |
| 2025-01-09 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2025-01-08 | 482.57 | 492.99 | 482.57 | 492.99 | 0.0M |
| 2025-01-07 | 482.00 | 484.50 | 479.59 | 483.00 | 0.0M |
| 2025-01-06 | 497.00 | 497.50 | 488.41 | 490.43 | 0.0M |
| 2025-01-03 | 508.39 | 508.39 | 499.00 | 499.00 | 0.0M |
| 2025-01-02 | 519.00 | 519.00 | 515.00 | 515.00 | 0.0M |