589.98
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 | 578.82 | 591.67 | 578.82 | 589.98 | 33.3M |
| 2025-09-25 | 578.48 | 584.12 | 575.29 | 578.43 | 24.1M |
| 2025-09-24 | 577.20 | 582.33 | 576.06 | 580.03 | 30.2M |
| 2025-09-23 | 581.23 | 589.82 | 573.37 | 576.99 | 29.0M |
| 2025-09-22 | 579.63 | 583.50 | 572.60 | 580.74 | 24.3M |
| 2025-09-19 | 583.29 | 585.13 | 577.78 | 579.62 | 36.7M |
| 2025-09-18 | 592.51 | 592.51 | 575.96 | 582.42 | 23.2M |
| 2025-09-17 | 597.82 | 609.76 | 588.37 | 592.90 | 25.9M |
| 2025-09-16 | 595.03 | 603.74 | 595.03 | 598.08 | 30.7M |
| 2025-09-15 | 587.05 | 591.26 | 581.98 | 588.41 | 26.4M |
| 2025-09-12 | 596.47 | 596.47 | 585.45 | 585.70 | 22.4M |
| 2025-09-11 | 588.79 | 603.90 | 587.97 | 597.32 | 28.4M |
| 2025-09-10 | 583.04 | 594.36 | 583.04 | 588.65 | 23.0M |
| 2025-09-09 | 596.88 | 602.20 | 582.77 | 582.99 | 18.6M |
| 2025-09-08 | 603.37 | 604.51 | 594.42 | 596.47 | 20.7M |
| 2025-09-05 | 591.69 | 611.11 | 591.69 | 603.40 | 26.8M |
| 2025-09-04 | 584.25 | 589.97 | 576.98 | 589.88 | 18.2M |
| 2025-09-03 | 587.09 | 587.10 | 575.87 | 585.64 | 16.3M |
| 2025-09-02 | 594.14 | 594.14 | 581.17 | 587.60 | 16.8M |
| 2025-08-29 | 599.30 | 603.81 | 595.78 | 597.16 | 16.8M |
| 2025-08-28 | 603.16 | 603.85 | 592.48 | 599.83 | 16.9M |
| 2025-08-27 | 593.92 | 602.77 | 592.75 | 601.17 | 22.5M |
| 2025-08-26 | 599.76 | 604.10 | 593.63 | 595.68 | 21.4M |
| 2025-08-25 | 596.49 | 603.45 | 596.49 | 599.89 | 15.1M |
| 2025-08-22 | 577.23 | 599.20 | 576.45 | 597.09 | 24.6M |
| 2025-08-21 | 574.28 | 577.44 | 570.91 | 574.86 | 17.9M |
| 2025-08-20 | 584.62 | 585.67 | 575.25 | 575.65 | 17.4M |
| 2025-08-19 | 579.67 | 589.51 | 578.64 | 584.88 | 18.1M |
| 2025-08-18 | 580.65 | 586.39 | 575.96 | 578.81 | 21.4M |
| 2025-08-15 | 597.54 | 599.62 | 580.50 | 580.59 | 21.3M |
| 2025-08-14 | 583.34 | 583.45 | 572.38 | 582.76 | 20.2M |
| 2025-08-13 | 571.60 | 591.30 | 571.60 | 589.79 | 23.8M |
| 2025-08-12 | 558.77 | 574.53 | 558.77 | 570.47 | 24.1M |
| 2025-08-11 | 560.43 | 560.43 | 548.97 | 556.69 | 26.0M |
| 2025-08-08 | 556.46 | 564.44 | 556.46 | 560.52 | 17.0M |
| 2025-08-07 | 565.07 | 568.55 | 551.14 | 556.36 | 19.6M |
| 2025-08-06 | 561.55 | 562.76 | 556.62 | 556.85 | 17.0M |
| 2025-08-05 | 552.98 | 563.12 | 551.33 | 561.53 | 20.7M |
| 2025-08-04 | 557.61 | 560.94 | 552.01 | 552.63 | 27.0M |
| 2025-08-01 | 571.33 | 571.33 | 554.55 | 557.33 | 24.8M |
| 2025-07-31 | 575.56 | 582.41 | 570.44 | 575.96 | 26.2M |
| 2025-07-30 | 576.67 | 584.83 | 572.67 | 577.80 | 27.4M |
| 2025-07-29 | 572.00 | 579.63 | 564.97 | 577.18 | 32.5M |
| 2025-07-28 | 593.80 | 596.67 | 588.00 | 588.56 | 37.4M |
| 2025-07-25 | 578.88 | 596.17 | 574.51 | 595.01 | 33.0M |
| 2025-07-24 | 607.23 | 607.23 | 574.62 | 578.24 | 30.3M |
| 2025-07-23 | 608.26 | 613.85 | 606.48 | 608.40 | 37.8M |
| 2025-07-22 | 597.67 | 613.66 | 597.48 | 606.22 | 58.5M |
| 2025-07-21 | 593.64 | 609.85 | 593.64 | 602.39 | 70.8M |
| 2025-07-18 | 588.69 | 591.46 | 585.48 | 591.03 | 28.6M |
| 2025-07-17 | 576.18 | 589.45 | 574.69 | 588.06 | 27.2M |
| 2025-07-16 | 575.81 | 578.01 | 566.07 | 575.31 | 25.0M |
| 2025-07-15 | 591.53 | 593.24 | 575.64 | 575.68 | 23.0M |
| 2025-07-14 | 593.33 | 594.30 | 588.37 | 590.41 | 25.6M |
| 2025-07-11 | 599.72 | 601.58 | 590.77 | 595.54 | 24.6M |
| 2025-07-10 | 590.91 | 607.34 | 590.91 | 601.31 | 44.3M |
| 2025-07-09 | 587.78 | 590.47 | 582.50 | 588.28 | 28.9M |
| 2025-07-08 | 580.00 | 593.49 | 579.09 | 587.78 | 31.6M |
| 2025-07-07 | 580.07 | 585.08 | 572.97 | 576.70 | 33.0M |
| 2025-07-03 | 581.56 | 585.41 | 580.21 | 581.65 | 28.4M |
| 2025-07-02 | 569.87 | 583.59 | 569.33 | 583.00 | 52.9M |
| 2025-07-01 | 548.61 | 568.88 | 543.85 | 565.75 | 45.9M |
| 2025-06-30 | 556.78 | 557.87 | 549.16 | 549.29 | 37.0M |
| 2025-06-27 | 555.09 | 558.39 | 553.09 | 557.30 | 43.9M |
| 2025-06-26 | 547.16 | 557.55 | 546.79 | 555.50 | 38.5M |
| 2025-06-25 | 545.27 | 546.81 | 541.54 | 543.75 | 20.8M |
| 2025-06-24 | 540.35 | 549.51 | 540.35 | 544.62 | 31.0M |
| 2025-06-23 | 532.27 | 539.34 | 529.33 | 538.58 | 34.0M |
| 2025-06-20 | 543.64 | 548.34 | 530.75 | 533.89 | 58.2M |
| 2025-06-18 | 538.03 | 553.09 | 538.03 | 542.25 | 38.7M |
| 2025-06-17 | 535.26 | 545.28 | 532.23 | 540.30 | 72.1M |
| 2025-06-16 | 540.97 | 542.50 | 532.92 | 535.79 | 53.1M |
| 2025-06-13 | 523.56 | 535.71 | 522.30 | 534.62 | 48.8M |
| 2025-06-12 | 523.16 | 531.38 | 521.34 | 530.37 | 26.9M |
| 2025-06-11 | 535.04 | 535.04 | 522.26 | 526.20 | 57.1M |
| 2025-06-10 | 540.47 | 547.85 | 540.47 | 546.11 | 52.0M |
| 2025-06-09 | 538.77 | 544.74 | 536.93 | 540.14 | 51.7M |
| 2025-06-06 | 531.85 | 543.49 | 531.85 | 538.19 | 50.0M |
| 2025-06-05 | 539.91 | 540.76 | 526.99 | 528.94 | 69.2M |
| 2025-06-04 | 541.02 | 545.76 | 538.24 | 539.20 | 63.3M |
| 2025-06-03 | 533.29 | 541.70 | 518.44 | 541.32 | 116.5M |
| 2025-06-02 | 513.11 | 552.19 | 513.11 | 534.08 | 150.3M |
| 2025-05-30 | 497.97 | 498.70 | 487.31 | 497.87 | 61.4M |
| 2025-05-29 | 501.14 | 502.32 | 491.81 | 498.57 | 46.9M |
| 2025-05-28 | 507.50 | 508.06 | 500.82 | 501.18 | 56.8M |
| 2025-05-27 | 498.55 | 507.78 | 497.59 | 507.68 | 102.2M |
| 2025-05-23 | 493.16 | 501.11 | 489.34 | 497.39 | 107.1M |
| 2025-05-22 | 498.09 | 498.09 | 491.01 | 495.02 | 35.1M |
| 2025-05-21 | 505.19 | 509.36 | 498.34 | 498.77 | 30.6M |
| 2025-05-20 | 511.10 | 511.14 | 506.48 | 508.52 | 22.3M |
| 2025-05-19 | 505.54 | 511.96 | 500.73 | 511.15 | 26.0M |
| 2025-05-16 | 506.85 | 511.29 | 501.81 | 509.52 | 29.6M |
| 2025-05-15 | 505.94 | 508.38 | 501.88 | 507.15 | 21.4M |
| 2025-05-14 | 513.45 | 517.15 | 509.12 | 510.23 | 29.1M |
| 2025-05-13 | 522.32 | 523.00 | 514.36 | 514.37 | 38.2M |
| 2025-05-12 | 516.41 | 524.23 | 514.86 | 519.42 | 48.8M |
| 2025-05-09 | 500.66 | 502.46 | 495.21 | 501.41 | 41.8M |
| 2025-05-08 | 502.86 | 506.36 | 498.76 | 499.94 | 64.3M |
| 2025-05-07 | 510.20 | 510.37 | 499.36 | 502.90 | 29.0M |
| 2025-05-06 | 512.51 | 515.41 | 508.11 | 508.38 | 17.0M |
| 2025-05-05 | 521.91 | 524.39 | 516.24 | 516.46 | 18.0M |
| 2025-05-02 | 514.31 | 528.74 | 514.28 | 525.39 | 33.6M |
| 2025-05-01 | 510.21 | 518.82 | 509.08 | 511.16 | 27.3M |
| 2025-04-30 | 498.49 | 509.84 | 492.83 | 508.55 | 28.5M |
| 2025-04-29 | 496.96 | 508.40 | 493.03 | 507.58 | 24.4M |
| 2025-04-28 | 498.25 | 506.90 | 495.29 | 501.64 | 24.9M |
| 2025-04-25 | 492.34 | 497.64 | 491.75 | 496.93 | 23.3M |
| 2025-04-24 | 481.59 | 497.06 | 477.84 | 495.74 | 25.3M |
| 2025-04-23 | 478.17 | 496.32 | 478.17 | 482.83 | 29.6M |
| 2025-04-22 | 457.60 | 468.15 | 457.60 | 467.76 | 27.1M |
| 2025-04-21 | 468.75 | 468.75 | 451.06 | 453.53 | 24.6M |
| 2025-04-17 | 467.61 | 474.68 | 466.50 | 469.94 | 24.3M |
| 2025-04-16 | 467.82 | 474.39 | 460.16 | 465.99 | 27.1M |
| 2025-04-15 | 470.15 | 478.72 | 468.12 | 469.98 | 19.6M |
| 2025-04-14 | 475.98 | 482.61 | 470.03 | 471.76 | 25.8M |
| 2025-04-11 | 468.01 | 474.95 | 455.77 | 472.15 | 38.1M |
| 2025-04-10 | 473.83 | 474.97 | 452.92 | 467.32 | 49.2M |
| 2025-04-09 | 446.38 | 494.67 | 442.75 | 491.02 | 65.7M |
| 2025-04-08 | 463.71 | 470.58 | 439.19 | 446.44 | 51.1M |
| 2025-04-07 | 434.09 | 465.38 | 416.26 | 452.57 | 72.0M |
| 2025-04-04 | 459.42 | 459.42 | 424.42 | 440.65 | 60.4M |
| 2025-04-03 | 500.81 | 500.81 | 465.05 | 465.28 | 53.3M |
| 2025-04-02 | 497.43 | 515.43 | 495.82 | 514.29 | 40.6M |
| 2025-04-01 | 501.92 | 506.37 | 496.16 | 502.30 | 43.2M |
| 2025-03-31 | 501.36 | 505.18 | 487.95 | 503.37 | 44.4M |
| 2025-03-28 | 524.01 | 524.89 | 504.07 | 504.89 | 48.6M |
| 2025-03-27 | 520.59 | 527.26 | 515.69 | 523.05 | 32.8M |
| 2025-03-26 | 524.27 | 530.18 | 521.82 | 524.03 | 27.7M |
| 2025-03-25 | 518.81 | 526.68 | 518.81 | 524.54 | 32.1M |
| 2025-03-24 | 507.51 | 524.50 | 507.51 | 518.83 | 36.7M |
| 2025-03-21 | 514.26 | 514.26 | 495.03 | 502.15 | 76.1M |
| 2025-03-20 | 517.63 | 521.15 | 514.98 | 517.89 | 29.8M |
| 2025-03-19 | 518.51 | 523.70 | 514.44 | 522.52 | 33.2M |
| 2025-03-18 | 515.38 | 518.72 | 510.38 | 517.71 | 33.4M |
| 2025-03-17 | 520.48 | 520.48 | 507.53 | 514.84 | 36.5M |
| 2025-03-14 | 513.70 | 522.45 | 511.14 | 520.59 | 29.8M |
| 2025-03-13 | 509.70 | 519.75 | 503.04 | 506.67 | 32.7M |
| 2025-03-12 | 507.22 | 516.59 | 505.28 | 509.81 | 46.6M |
| 2025-03-11 | 495.58 | 512.18 | 493.30 | 505.16 | 54.5M |
| 2025-03-10 | 516.92 | 516.92 | 489.74 | 495.05 | 53.9M |
| 2025-03-07 | 520.23 | 527.36 | 510.57 | 520.58 | 32.5M |
| 2025-03-06 | 522.51 | 527.16 | 513.72 | 520.63 | 33.5M |
| 2025-03-05 | 517.22 | 527.27 | 515.81 | 524.58 | 33.8M |
| 2025-03-04 | 531.05 | 531.05 | 504.14 | 514.92 | 41.3M |
| 2025-03-03 | 555.93 | 558.31 | 528.02 | 532.50 | 34.1M |
| 2025-02-28 | 539.52 | 548.69 | 536.97 | 548.41 | 31.5M |
| 2025-02-27 | 538.76 | 549.27 | 537.20 | 540.15 | 31.6M |
| 2025-02-26 | 545.96 | 553.87 | 536.19 | 538.17 | 27.1M |
| 2025-02-25 | 543.04 | 545.49 | 534.06 | 541.55 | 49.7M |
| 2025-02-24 | 545.35 | 550.02 | 539.62 | 543.58 | 24.7M |
| 2025-02-21 | 558.13 | 561.98 | 539.79 | 541.04 | 23.7M |
| 2025-02-20 | 558.09 | 569.07 | 554.39 | 557.48 | 20.1M |
| 2025-02-19 | 556.51 | 563.85 | 556.51 | 557.83 | 26.5M |
| 2025-02-18 | 555.05 | 567.47 | 553.20 | 566.18 | 29.5M |
| 2025-02-14 | 547.31 | 555.33 | 545.51 | 554.07 | 26.6M |
| 2025-02-13 | 538.96 | 547.52 | 534.70 | 546.43 | 36.7M |
| 2025-02-12 | 548.33 | 549.05 | 537.75 | 538.04 | 35.3M |
| 2025-02-11 | 554.31 | 562.22 | 549.30 | 550.99 | 49.5M |
| 2025-02-10 | 533.59 | 558.29 | 533.59 | 551.33 | 87.3M |
| 2025-02-07 | 538.98 | 545.02 | 524.83 | 525.66 | 59.1M |
| 2025-02-06 | 540.82 | 545.68 | 533.32 | 537.71 | 30.7M |
| 2025-02-05 | 528.44 | 537.59 | 527.37 | 537.23 | 20.8M |
| 2025-02-04 | 525.41 | 527.88 | 518.49 | 527.80 | 28.9M |
| 2025-02-03 | 519.59 | 530.73 | 511.32 | 522.16 | 35.8M |
| 2025-01-31 | 526.84 | 533.27 | 518.45 | 521.41 | 26.0M |
| 2025-01-30 | 526.82 | 528.05 | 520.74 | 527.15 | 21.4M |
| 2025-01-29 | 520.18 | 527.69 | 518.10 | 524.17 | 19.6M |
| 2025-01-28 | 508.00 | 521.83 | 503.92 | 519.85 | 28.6M |
| 2025-01-27 | 509.25 | 511.75 | 505.17 | 506.45 | 20.4M |
| 2025-01-24 | 513.65 | 518.17 | 509.12 | 510.82 | 17.4M |
| 2025-01-23 | 503.83 | 517.03 | 502.67 | 509.83 | 20.1M |
| 2025-01-22 | 516.46 | 517.35 | 506.75 | 507.48 | 22.5M |
| 2025-01-21 | 515.98 | 524.95 | 514.65 | 516.79 | 22.9M |
| 2025-01-17 | 513.18 | 520.01 | 512.28 | 514.28 | 16.6M |
| 2025-01-16 | 511.83 | 514.56 | 509.70 | 511.38 | 17.7M |
| 2025-01-15 | 509.80 | 515.05 | 506.91 | 511.00 | 21.2M |
| 2025-01-14 | 504.65 | 506.90 | 499.19 | 504.35 | 26.8M |
| 2025-01-13 | 484.31 | 505.03 | 482.27 | 503.68 | 60.6M |
| 2025-01-10 | 481.31 | 486.67 | 477.16 | 483.97 | 29.5M |
| 2025-01-08 | 492.69 | 492.76 | 477.76 | 482.81 | 28.8M |
| 2025-01-07 | 493.20 | 501.28 | 489.56 | 492.81 | 37.1M |
| 2025-01-06 | 478.73 | 496.36 | 478.73 | 492.13 | 40.9M |
| 2025-01-03 | 471.49 | 477.06 | 465.07 | 474.12 | 60.1M |
| 2025-01-02 | 483.08 | 487.47 | 473.15 | 473.61 | 21.9M |