580.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 650.00 | 660.00 | 645.00 | 645.00 | 13.5M |
| 2024-12-27 | 655.00 | 660.00 | 645.00 | 650.00 | 9.6M |
| 2024-12-24 | 655.00 | 665.00 | 645.00 | 660.00 | 14.0M |
| 2024-12-23 | 665.00 | 670.00 | 650.00 | 660.00 | 19.7M |
| 2024-12-20 | 670.00 | 670.00 | 655.00 | 660.00 | 27.6M |
| 2024-12-19 | 675.00 | 675.00 | 665.00 | 665.00 | 24.6M |
| 2024-12-18 | 675.00 | 675.00 | 665.00 | 670.00 | 18.9M |
| 2024-12-17 | 680.00 | 685.00 | 670.00 | 675.00 | 17.8M |
| 2024-12-16 | 680.00 | 685.00 | 675.00 | 680.00 | 16.5M |
| 2024-12-13 | 685.00 | 690.00 | 675.00 | 680.00 | 38.2M |
| 2024-12-12 | 685.00 | 695.00 | 680.00 | 685.00 | 45.8M |
| 2024-12-11 | 685.00 | 690.00 | 680.00 | 680.00 | 39.6M |
| 2024-12-10 | 680.00 | 685.00 | 670.00 | 675.00 | 28.8M |
| 2024-12-09 | 670.00 | 675.00 | 660.00 | 670.00 | 32.4M |
| 2024-12-06 | 660.00 | 670.00 | 655.00 | 660.00 | 32.4M |
| 2024-12-05 | 630.00 | 675.00 | 625.00 | 660.00 | 68.0M |
| 2024-12-04 | 630.00 | 630.00 | 620.00 | 620.00 | 23.1M |
| 2024-12-03 | 625.00 | 630.00 | 620.00 | 625.00 | 13.6M |
| 2024-12-02 | 625.00 | 630.00 | 620.00 | 620.00 | 20.0M |
| 2024-11-29 | 615.00 | 620.00 | 610.00 | 620.00 | 14.5M |
| 2024-11-28 | 610.00 | 620.00 | 605.00 | 605.00 | 10.8M |
| 2024-11-26 | 615.00 | 615.00 | 600.00 | 610.00 | 23.1M |
| 2024-11-25 | 610.00 | 620.00 | 605.00 | 610.00 | 21.1M |
| 2024-11-22 | 590.00 | 610.00 | 580.00 | 605.00 | 27.7M |
| 2024-11-21 | 575.00 | 590.00 | 570.00 | 590.00 | 15.0M |
| 2024-11-20 | 580.00 | 585.00 | 570.00 | 575.00 | 10.8M |
| 2024-11-19 | 565.00 | 585.00 | 565.00 | 580.00 | 17.1M |
| 2024-11-18 | 585.00 | 585.00 | 565.00 | 565.00 | 24.3M |
| 2024-11-15 | 575.00 | 590.00 | 565.00 | 580.00 | 18.7M |
| 2024-11-14 | 560.00 | 585.00 | 555.00 | 575.00 | 21.7M |
| 2024-11-13 | 570.00 | 570.00 | 555.00 | 555.00 | 28.8M |
| 2024-11-12 | 575.00 | 580.00 | 565.00 | 565.00 | 18.5M |
| 2024-11-11 | 590.00 | 595.00 | 570.00 | 575.00 | 22.6M |
| 2024-11-08 | 595.00 | 600.00 | 580.00 | 585.00 | 16.1M |
| 2024-11-07 | 600.00 | 605.00 | 585.00 | 595.00 | 11.9M |
| 2024-11-06 | 605.00 | 610.00 | 600.00 | 600.00 | 19.2M |
| 2024-11-05 | 615.00 | 615.00 | 595.00 | 605.00 | 19.9M |
| 2024-11-04 | 625.00 | 630.00 | 610.00 | 610.00 | 19.4M |
| 2024-11-01 | 630.00 | 640.00 | 620.00 | 625.00 | 18.4M |
| 2024-10-31 | 645.00 | 645.00 | 630.00 | 630.00 | 20.2M |
| 2024-10-30 | 650.00 | 655.00 | 640.00 | 645.00 | 16.5M |
| 2024-10-29 | 650.00 | 655.00 | 645.00 | 650.00 | 17.2M |
| 2024-10-28 | 635.00 | 645.00 | 630.00 | 645.00 | 17.3M |
| 2024-10-25 | 640.00 | 650.00 | 630.00 | 635.00 | 11.0M |
| 2024-10-24 | 640.00 | 650.00 | 630.00 | 640.00 | 14.3M |
| 2024-10-23 | 640.00 | 645.00 | 630.00 | 640.00 | 11.1M |
| 2024-10-22 | 635.00 | 645.00 | 630.00 | 640.00 | 19.7M |
| 2024-10-21 | 645.00 | 650.00 | 635.00 | 635.00 | 11.3M |
| 2024-10-18 | 640.00 | 655.00 | 635.00 | 645.00 | 11.4M |
| 2024-10-17 | 645.00 | 650.00 | 630.00 | 640.00 | 18.2M |
| 2024-10-16 | 620.00 | 650.00 | 610.00 | 650.00 | 64.4M |
| 2024-10-15 | 625.00 | 630.00 | 615.00 | 620.00 | 23.0M |
| 2024-10-14 | 655.00 | 655.00 | 620.00 | 620.00 | 28.3M |
| 2024-10-11 | 620.00 | 655.00 | 620.00 | 645.00 | 205.9M |
| 2024-10-10 | 615.00 | 625.00 | 605.00 | 615.00 | 133.1M |
| 2024-10-09 | 610.00 | 615.00 | 605.00 | 615.00 | 43.5M |
| 2024-10-08 | 605.00 | 610.00 | 590.00 | 610.00 | 102.9M |
| 2024-10-07 | 600.00 | 620.00 | 595.00 | 610.00 | 54.9M |
| 2024-10-04 | 600.00 | 605.00 | 595.00 | 605.00 | 43.7M |
| 2024-10-03 | 605.00 | 610.00 | 595.00 | 600.00 | 29.1M |
| 2024-10-02 | 630.00 | 630.00 | 600.00 | 605.00 | 59.8M |
| 2024-10-01 | 635.00 | 645.00 | 625.00 | 630.00 | 27.9M |
| 2024-09-30 | 650.00 | 650.00 | 635.00 | 640.00 | 27.3M |
| 2024-09-27 | 650.00 | 655.00 | 640.00 | 645.00 | 22.1M |
| 2024-09-26 | 655.00 | 655.00 | 635.00 | 650.00 | 25.0M |
| 2024-09-25 | 650.00 | 655.00 | 635.00 | 650.00 | 18.1M |
| 2024-09-24 | 655.00 | 660.00 | 645.00 | 650.00 | 10.8M |
| 2024-09-23 | 660.00 | 665.00 | 650.00 | 655.00 | 6.5M |
| 2024-09-20 | 655.00 | 660.00 | 645.00 | 655.00 | 11.5M |
| 2024-09-19 | 650.00 | 660.00 | 650.00 | 655.00 | 8.1M |
| 2024-09-18 | 650.00 | 660.00 | 645.00 | 650.00 | 17.8M |
| 2024-09-17 | 655.00 | 665.00 | 650.00 | 655.00 | 10.5M |
| 2024-09-13 | 650.00 | 665.00 | 650.00 | 655.00 | 7.3M |
| 2024-09-12 | 655.00 | 665.00 | 650.00 | 655.00 | 7.5M |
| 2024-09-11 | 665.00 | 675.00 | 655.00 | 660.00 | 17.8M |
| 2024-09-10 | 660.00 | 670.00 | 645.00 | 665.00 | 11.5M |
| 2024-09-09 | 660.00 | 670.00 | 650.00 | 655.00 | 6.6M |
| 2024-09-06 | 650.00 | 670.00 | 650.00 | 660.00 | 14.8M |
| 2024-09-05 | 645.00 | 665.00 | 635.00 | 660.00 | 21.1M |
| 2024-09-04 | 660.00 | 665.00 | 645.00 | 645.00 | 23.4M |
| 2024-09-03 | 670.00 | 675.00 | 650.00 | 660.00 | 31.3M |
| 2024-09-02 | 665.00 | 680.00 | 665.00 | 670.00 | 24.2M |
| 2024-08-30 | 670.00 | 685.00 | 665.00 | 665.00 | 30.2M |
| 2024-08-29 | 675.00 | 675.00 | 660.00 | 670.00 | 32.2M |
| 2024-08-28 | 670.00 | 675.00 | 660.00 | 675.00 | 13.8M |
| 2024-08-27 | 675.00 | 680.00 | 660.00 | 670.00 | 12.0M |
| 2024-08-26 | 670.00 | 680.00 | 670.00 | 675.00 | 19.6M |
| 2024-08-23 | 665.00 | 680.00 | 660.00 | 675.00 | 11.3M |
| 2024-08-22 | 670.00 | 670.00 | 655.00 | 665.00 | 26.1M |
| 2024-08-21 | 660.00 | 670.00 | 650.00 | 670.00 | 25.8M |
| 2024-08-20 | 660.00 | 665.00 | 650.00 | 655.00 | 18.9M |
| 2024-08-19 | 665.00 | 670.00 | 655.00 | 655.00 | 12.0M |
| 2024-08-16 | 670.00 | 675.00 | 660.00 | 670.00 | 12.2M |
| 2024-08-15 | 675.00 | 680.00 | 665.00 | 665.00 | 14.6M |
| 2024-08-14 | 675.00 | 685.00 | 670.00 | 680.00 | 11.8M |
| 2024-08-13 | 680.00 | 685.00 | 670.00 | 680.00 | 10.8M |
| 2024-08-12 | 675.00 | 680.00 | 675.00 | 675.00 | 10.1M |
| 2024-08-09 | 680.00 | 680.00 | 670.00 | 680.00 | 8.8M |
| 2024-08-08 | 685.00 | 685.00 | 670.00 | 680.00 | 11.3M |
| 2024-08-07 | 670.00 | 685.00 | 665.00 | 685.00 | 15.4M |
| 2024-08-06 | 675.00 | 680.00 | 665.00 | 675.00 | 12.8M |
| 2024-08-05 | 675.00 | 680.00 | 660.00 | 675.00 | 27.1M |
| 2024-08-02 | 680.00 | 685.00 | 670.00 | 685.00 | 14.0M |
| 2024-08-01 | 685.00 | 690.00 | 665.00 | 685.00 | 17.9M |
| 2024-07-31 | 665.00 | 695.00 | 660.00 | 695.00 | 21.0M |
| 2024-07-30 | 665.00 | 670.00 | 655.00 | 665.00 | 8.8M |
| 2024-07-29 | 660.00 | 680.00 | 655.00 | 655.00 | 19.2M |
| 2024-07-26 | 675.00 | 675.00 | 655.00 | 670.00 | 12.4M |
| 2024-07-25 | 685.00 | 685.00 | 670.00 | 670.00 | 13.4M |
| 2024-07-24 | 690.00 | 690.00 | 675.00 | 690.00 | 20.5M |
| 2024-07-23 | 680.00 | 690.00 | 680.00 | 690.00 | 25.9M |
| 2024-07-22 | 685.00 | 690.00 | 675.00 | 685.00 | 11.5M |
| 2024-07-19 | 680.00 | 690.00 | 675.00 | 685.00 | 11.1M |
| 2024-07-18 | 700.00 | 700.00 | 685.00 | 690.00 | 19.9M |
| 2024-07-17 | 685.00 | 700.00 | 675.00 | 700.00 | 28.9M |
| 2024-07-16 | 680.00 | 700.00 | 665.00 | 685.00 | 31.9M |
| 2024-07-15 | 675.00 | 680.00 | 660.00 | 680.00 | 13.0M |
| 2024-07-12 | 665.00 | 680.00 | 665.00 | 675.00 | 8.8M |
| 2024-07-11 | 665.00 | 685.00 | 660.00 | 665.00 | 14.5M |
| 2024-07-10 | 680.00 | 685.00 | 665.00 | 670.00 | 9.0M |
| 2024-07-09 | 700.00 | 700.00 | 660.00 | 680.00 | 44.5M |
| 2024-07-08 | 655.00 | 700.00 | 645.00 | 700.00 | 75.3M |
| 2024-07-05 | 675.00 | 675.00 | 650.00 | 650.00 | 16.3M |
| 2024-07-04 | 675.00 | 685.00 | 660.00 | 675.00 | 61.9M |
| 2024-07-03 | 640.00 | 675.00 | 625.00 | 675.00 | 56.1M |
| 2024-07-02 | 645.00 | 645.00 | 625.00 | 640.00 | 29.3M |
| 2024-07-01 | 645.00 | 645.00 | 630.00 | 645.00 | 25.1M |
| 2024-06-28 | 635.00 | 645.00 | 630.00 | 645.00 | 27.7M |
| 2024-06-27 | 660.00 | 660.00 | 640.00 | 640.00 | 25.3M |
| 2024-06-26 | 660.00 | 660.00 | 645.00 | 660.00 | 66.2M |
| 2024-06-25 | 645.00 | 660.00 | 640.00 | 660.00 | 40.3M |
| 2024-06-24 | 640.00 | 650.00 | 635.00 | 645.00 | 51.6M |
| 2024-06-21 | 630.00 | 640.00 | 620.00 | 640.00 | 41.7M |
| 2024-06-20 | 615.00 | 630.00 | 595.00 | 630.00 | 37.4M |
| 2024-06-19 | 600.00 | 610.00 | 580.00 | 610.00 | 34.5M |
| 2024-06-14 | 625.00 | 625.00 | 600.00 | 605.00 | 25.7M |
| 2024-06-13 | 620.00 | 625.00 | 610.00 | 625.00 | 31.3M |
| 2024-06-12 | 620.00 | 630.00 | 610.00 | 620.00 | 32.2M |
| 2024-06-11 | 620.00 | 630.00 | 610.00 | 625.00 | 34.7M |
| 2024-06-10 | 635.00 | 635.00 | 610.00 | 635.00 | 43.4M |
| 2024-06-07 | 630.00 | 640.00 | 625.00 | 635.00 | 57.7M |
| 2024-06-06 | 635.00 | 635.00 | 615.00 | 630.00 | 27.0M |
| 2024-06-05 | 630.00 | 635.00 | 615.00 | 630.00 | 42.7M |
| 2024-06-04 | 615.00 | 630.00 | 605.00 | 630.00 | 35.5M |
| 2024-06-03 | 610.00 | 615.00 | 600.00 | 615.00 | 23.6M |
| 2024-05-31 | 610.00 | 620.00 | 600.00 | 610.00 | 28.8M |
| 2024-05-30 | 610.00 | 615.00 | 595.00 | 605.00 | 54.3M |
| 2024-05-29 | 605.00 | 615.00 | 600.00 | 610.00 | 29.5M |
| 2024-05-28 | 600.00 | 610.00 | 595.00 | 605.00 | 30.2M |
| 2024-05-27 | 605.00 | 605.00 | 585.00 | 595.00 | 27.1M |
| 2024-05-22 | 605.00 | 610.00 | 595.00 | 605.00 | 15.3M |
| 2024-05-21 | 600.00 | 605.00 | 585.00 | 600.00 | 33.1M |
| 2024-05-20 | 610.00 | 615.00 | 590.00 | 595.00 | 23.9M |
| 2024-05-17 | 610.00 | 620.00 | 600.00 | 610.00 | 36.7M |
| 2024-05-16 | 585.00 | 610.00 | 580.00 | 610.00 | 22.5M |
| 2024-05-15 | 570.00 | 590.00 | 570.00 | 580.00 | 19.1M |
| 2024-05-14 | 575.00 | 580.00 | 565.00 | 570.00 | 11.3M |
| 2024-05-13 | 570.00 | 580.00 | 560.00 | 570.00 | 31.9M |
| 2024-05-08 | 575.00 | 580.00 | 560.00 | 570.00 | 22.7M |
| 2024-05-07 | 575.00 | 580.00 | 560.00 | 575.00 | 29.5M |
| 2024-05-06 | 555.00 | 580.00 | 555.00 | 575.00 | 37.0M |
| 2024-05-03 | 570.00 | 575.00 | 550.00 | 555.00 | 48.3M |
| 2024-05-02 | 570.00 | 575.00 | 565.00 | 570.00 | 22.6M |
| 2024-04-30 | 575.00 | 580.00 | 570.00 | 570.00 | 38.2M |
| 2024-04-29 | 580.00 | 580.00 | 570.00 | 580.00 | 27.7M |
| 2024-04-26 | 585.00 | 585.00 | 575.00 | 580.00 | 20.0M |
| 2024-04-25 | 585.00 | 590.00 | 575.00 | 585.00 | 20.2M |
| 2024-04-24 | 585.00 | 590.00 | 580.00 | 585.00 | 21.1M |
| 2024-04-23 | 585.00 | 595.00 | 580.00 | 585.00 | 22.4M |
| 2024-04-22 | 590.00 | 590.00 | 575.00 | 580.00 | 26.4M |
| 2024-04-19 | 595.00 | 595.00 | 570.00 | 585.00 | 57.1M |
| 2024-04-18 | 600.00 | 610.00 | 595.00 | 595.00 | 21.5M |
| 2024-04-17 | 600.00 | 610.00 | 595.00 | 595.00 | 46.4M |
| 2024-04-16 | 625.00 | 630.00 | 595.00 | 600.00 | 71.9M |
| 2024-04-05 | 635.00 | 640.00 | 630.00 | 630.00 | 25.4M |
| 2024-04-04 | 620.00 | 640.00 | 615.00 | 635.00 | 41.4M |
| 2024-04-03 | 620.00 | 625.00 | 615.00 | 620.00 | 21.0M |
| 2024-04-02 | 615.00 | 620.00 | 605.00 | 620.00 | 41.9M |
| 2024-04-01 | 615.00 | 615.00 | 605.00 | 615.00 | 65.9M |
| 2024-03-28 | 615.00 | 620.00 | 610.00 | 615.00 | 46.5M |
| 2024-03-27 | 615.00 | 625.00 | 610.00 | 615.00 | 47.4M |
| 2024-03-26 | 620.00 | 620.00 | 610.00 | 610.00 | 40.6M |
| 2024-03-25 | 615.00 | 625.00 | 615.00 | 620.00 | 28.3M |
| 2024-03-22 | 615.00 | 620.00 | 610.00 | 615.00 | 28.8M |
| 2024-03-21 | 615.00 | 630.00 | 610.00 | 615.00 | 68.9M |
| 2024-03-20 | 615.00 | 620.00 | 605.00 | 615.00 | 23.9M |
| 2024-03-19 | 620.00 | 625.00 | 605.00 | 615.00 | 45.6M |
| 2024-03-18 | 615.00 | 625.00 | 610.00 | 620.00 | 36.4M |
| 2024-03-15 | 625.00 | 625.00 | 610.00 | 610.00 | 71.3M |
| 2024-03-14 | 625.00 | 635.00 | 620.00 | 620.00 | 44.7M |
| 2024-03-13 | 625.00 | 630.00 | 615.00 | 625.00 | 58.3M |
| 2024-03-08 | 640.00 | 645.00 | 625.00 | 630.00 | 31.0M |
| 2024-03-07 | 635.00 | 645.00 | 630.00 | 635.00 | 64.0M |
| 2024-03-06 | 630.00 | 635.00 | 620.00 | 630.00 | 34.3M |
| 2024-03-05 | 635.00 | 640.00 | 620.00 | 630.00 | 41.3M |
| 2024-03-04 | 625.00 | 650.00 | 625.00 | 635.00 | 46.7M |
| 2024-03-01 | 635.00 | 635.00 | 620.00 | 625.00 | 46.6M |
| 2024-02-29 | 640.00 | 645.00 | 620.00 | 635.00 | 68.5M |
| 2024-02-28 | 650.00 | 650.00 | 635.00 | 640.00 | 36.7M |
| 2024-02-27 | 645.00 | 660.00 | 635.00 | 650.00 | 40.5M |
| 2024-02-26 | 650.00 | 650.00 | 640.00 | 645.00 | 36.0M |
| 2024-02-23 | 650.00 | 650.00 | 640.00 | 650.00 | 32.9M |
| 2024-02-22 | 655.00 | 655.00 | 645.00 | 650.00 | 38.6M |
| 2024-02-21 | 655.00 | 655.00 | 650.00 | 650.00 | 34.0M |
| 2024-02-20 | 655.00 | 665.00 | 650.00 | 655.00 | 37.6M |
| 2024-02-19 | 660.00 | 665.00 | 650.00 | 655.00 | 25.1M |
| 2024-02-16 | 665.00 | 670.00 | 655.00 | 665.00 | 29.0M |
| 2024-02-15 | 665.00 | 670.00 | 660.00 | 665.00 | 22.6M |
| 2024-02-13 | 670.00 | 670.00 | 655.00 | 660.00 | 21.3M |
| 2024-02-12 | 670.00 | 670.00 | 650.00 | 670.00 | 39.9M |
| 2024-02-07 | 670.00 | 675.00 | 660.00 | 670.00 | 17.7M |
| 2024-02-06 | 670.00 | 670.00 | 660.00 | 670.00 | 10.5M |
| 2024-02-05 | 680.00 | 685.00 | 660.00 | 670.00 | 34.3M |
| 2024-02-02 | 675.00 | 680.00 | 665.00 | 680.00 | 24.8M |
| 2024-02-01 | 675.00 | 685.00 | 665.00 | 675.00 | 46.6M |
| 2024-01-31 | 660.00 | 680.00 | 660.00 | 680.00 | 54.1M |
| 2024-01-30 | 665.00 | 670.00 | 655.00 | 660.00 | 24.8M |
| 2024-01-29 | 680.00 | 685.00 | 660.00 | 665.00 | 26.9M |
| 2024-01-26 | 650.00 | 680.00 | 650.00 | 675.00 | 54.2M |
| 2024-01-25 | 660.00 | 660.00 | 645.00 | 650.00 | 34.2M |
| 2024-01-24 | 665.00 | 665.00 | 645.00 | 660.00 | 49.6M |
| 2024-01-23 | 675.00 | 675.00 | 660.00 | 665.00 | 27.7M |
| 2024-01-22 | 675.00 | 680.00 | 660.00 | 675.00 | 27.2M |
| 2024-01-19 | 675.00 | 675.00 | 660.00 | 670.00 | 27.0M |
| 2024-01-18 | 675.00 | 680.00 | 670.00 | 675.00 | 15.0M |
| 2024-01-17 | 690.00 | 695.00 | 670.00 | 680.00 | 22.2M |
| 2024-01-16 | 690.00 | 695.00 | 680.00 | 695.00 | 11.0M |
| 2024-01-15 | 685.00 | 695.00 | 685.00 | 690.00 | 15.3M |
| 2024-01-12 | 685.00 | 695.00 | 675.00 | 685.00 | 17.2M |
| 2024-01-11 | 700.00 | 700.00 | 680.00 | 685.00 | 24.0M |
| 2024-01-10 | 680.00 | 700.00 | 675.00 | 700.00 | 33.9M |
| 2024-01-09 | 685.00 | 690.00 | 675.00 | 675.00 | 27.8M |
| 2024-01-08 | 685.00 | 695.00 | 680.00 | 680.00 | 43.7M |
| 2024-01-05 | 670.00 | 690.00 | 665.00 | 685.00 | 57.3M |
| 2024-01-04 | 680.00 | 685.00 | 665.00 | 665.00 | 52.9M |
| 2024-01-03 | 685.00 | 690.00 | 675.00 | 680.00 | 23.6M |
| 2024-01-02 | 705.00 | 710.00 | 675.00 | 685.00 | 40.6M |