508.05
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 | 503.16 | 508.08 | 500.98 | 508.05 | 97.4M |
| 2025-09-25 | 516.68 | 516.68 | 501.09 | 501.96 | 74.8M |
| 2025-09-24 | 521.44 | 522.64 | 516.32 | 518.42 | 91.1M |
| 2025-09-23 | 524.77 | 529.12 | 521.33 | 521.60 | 110.4M |
| 2025-09-22 | 525.15 | 525.20 | 518.64 | 519.88 | 115.3M |
| 2025-09-19 | 530.38 | 531.00 | 525.27 | 525.72 | 142.2M |
| 2025-09-18 | 533.30 | 534.24 | 528.90 | 530.13 | 80.9M |
| 2025-09-17 | 529.81 | 535.38 | 524.59 | 528.46 | 76.0M |
| 2025-09-16 | 528.07 | 530.64 | 522.60 | 528.28 | 69.8M |
| 2025-09-15 | 527.61 | 530.63 | 526.67 | 528.92 | 80.7M |
| 2025-09-12 | 532.66 | 532.66 | 524.66 | 526.38 | 76.6M |
| 2025-09-11 | 529.96 | 536.44 | 529.96 | 534.17 | 109.6M |
| 2025-09-10 | 534.38 | 535.58 | 525.28 | 528.98 | 76.0M |
| 2025-09-09 | 532.15 | 534.08 | 527.17 | 531.39 | 91.7M |
| 2025-09-08 | 533.93 | 536.60 | 528.26 | 532.78 | 122.1M |
| 2025-09-05 | 545.14 | 550.61 | 527.73 | 533.67 | 223.0M |
| 2025-09-04 | 552.75 | 557.10 | 551.29 | 556.40 | 80.2M |
| 2025-09-03 | 551.19 | 555.81 | 550.13 | 552.17 | 68.7M |
| 2025-09-02 | 553.50 | 553.50 | 546.22 | 550.88 | 73.0M |
| 2025-08-29 | 556.67 | 563.30 | 554.59 | 555.97 | 70.3M |
| 2025-08-28 | 558.12 | 560.44 | 555.12 | 557.63 | 68.2M |
| 2025-08-27 | 553.84 | 558.99 | 553.84 | 557.19 | 96.4M |
| 2025-08-26 | 553.98 | 558.43 | 551.65 | 553.48 | 90.0M |
| 2025-08-25 | 554.74 | 557.64 | 552.69 | 553.41 | 66.4M |
| 2025-08-22 | 542.32 | 556.58 | 542.32 | 555.30 | 73.5M |
| 2025-08-21 | 537.98 | 541.45 | 534.93 | 541.16 | 88.8M |
| 2025-08-20 | 543.29 | 547.98 | 540.78 | 542.68 | 78.6M |
| 2025-08-19 | 549.76 | 553.87 | 543.83 | 545.35 | 66.2M |
| 2025-08-18 | 546.56 | 551.93 | 545.86 | 548.80 | 71.6M |
| 2025-08-15 | 542.50 | 547.97 | 541.94 | 546.00 | 70.7M |
| 2025-08-14 | 549.24 | 549.24 | 536.80 | 540.72 | 73.8M |
| 2025-08-13 | 548.38 | 561.62 | 548.19 | 559.98 | 81.8M |
| 2025-08-12 | 536.48 | 545.96 | 535.81 | 545.81 | 61.3M |
| 2025-08-11 | 537.02 | 539.53 | 531.04 | 533.27 | 66.6M |
| 2025-08-08 | 538.05 | 540.03 | 531.43 | 535.44 | 76.3M |
| 2025-08-07 | 549.09 | 549.37 | 533.99 | 537.88 | 104.4M |
| 2025-08-06 | 547.74 | 553.01 | 547.44 | 549.97 | 90.7M |
| 2025-08-05 | 551.51 | 554.01 | 546.11 | 546.11 | 66.0M |
| 2025-08-04 | 543.69 | 552.73 | 543.69 | 551.76 | 88.3M |
| 2025-08-01 | 542.34 | 542.34 | 532.26 | 541.53 | 84.1M |
| 2025-07-31 | 556.25 | 557.11 | 547.08 | 548.15 | 102.3M |
| 2025-07-30 | 567.99 | 569.32 | 556.69 | 559.23 | 91.2M |
| 2025-07-29 | 570.41 | 571.84 | 563.96 | 565.99 | 86.7M |
| 2025-07-28 | 573.46 | 576.81 | 568.15 | 572.47 | 72.2M |
| 2025-07-25 | 566.98 | 569.12 | 560.12 | 566.99 | 68.6M |
| 2025-07-24 | 564.90 | 568.64 | 557.25 | 557.25 | 60.7M |
| 2025-07-23 | 562.63 | 567.85 | 562.63 | 565.70 | 75.1M |
| 2025-07-22 | 549.81 | 559.88 | 549.75 | 558.83 | 74.2M |
| 2025-07-21 | 547.04 | 553.73 | 547.04 | 549.55 | 61.6M |
| 2025-07-18 | 546.79 | 546.87 | 543.36 | 545.72 | 54.9M |
| 2025-07-17 | 538.62 | 545.85 | 538.58 | 545.29 | 62.1M |
| 2025-07-16 | 535.80 | 539.05 | 529.76 | 538.17 | 73.3M |
| 2025-07-15 | 541.49 | 543.58 | 533.30 | 533.94 | 90.6M |
| 2025-07-14 | 542.99 | 546.80 | 537.13 | 541.90 | 115.7M |
| 2025-07-11 | 546.77 | 547.81 | 541.93 | 544.04 | 87.1M |
| 2025-07-10 | 543.46 | 554.96 | 542.96 | 550.43 | 76.2M |
| 2025-07-09 | 543.82 | 545.49 | 539.58 | 542.22 | 69.7M |
| 2025-07-08 | 549.93 | 549.93 | 538.49 | 541.39 | 79.6M |
| 2025-07-07 | 552.22 | 554.94 | 545.95 | 549.41 | 76.8M |
| 2025-07-03 | 551.41 | 555.10 | 550.13 | 553.23 | 47.7M |
| 2025-07-02 | 538.00 | 551.54 | 534.03 | 549.96 | 117.9M |
| 2025-07-01 | 528.45 | 545.08 | 528.45 | 539.64 | 106.7M |
| 2025-06-30 | 528.62 | 528.62 | 523.39 | 527.33 | 93.7M |
| 2025-06-27 | 524.95 | 536.48 | 524.95 | 529.07 | 222.7M |
| 2025-06-26 | 499.80 | 503.44 | 495.40 | 502.77 | 78.9M |
| 2025-06-25 | 499.70 | 499.70 | 495.61 | 496.88 | 65.5M |
| 2025-06-24 | 499.97 | 503.25 | 495.44 | 499.64 | 77.4M |
| 2025-06-23 | 489.74 | 497.72 | 486.17 | 496.00 | 82.5M |
| 2025-06-20 | 492.11 | 494.95 | 489.86 | 491.39 | 101.9M |
| 2025-06-18 | 494.77 | 496.89 | 490.58 | 491.25 | 76.1M |
| 2025-06-17 | 500.42 | 500.42 | 493.44 | 494.54 | 84.9M |
| 2025-06-16 | 492.63 | 504.07 | 492.63 | 503.94 | 99.6M |
| 2025-06-13 | 501.35 | 505.11 | 486.98 | 489.45 | 109.4M |
| 2025-06-12 | 505.56 | 508.41 | 502.04 | 507.56 | 79.2M |
| 2025-06-11 | 512.19 | 516.43 | 506.48 | 508.69 | 76.6M |
| 2025-06-10 | 505.12 | 512.81 | 505.12 | 510.33 | 74.6M |
| 2025-06-09 | 510.14 | 511.97 | 503.18 | 503.31 | 79.4M |
| 2025-06-06 | 508.76 | 509.45 | 504.65 | 507.86 | 77.4M |
| 2025-06-05 | 523.94 | 528.18 | 519.74 | 521.50 | 84.0M |
| 2025-06-04 | 526.55 | 528.76 | 524.30 | 524.37 | 74.2M |
| 2025-06-03 | 526.27 | 526.94 | 518.50 | 526.40 | 94.6M |
| 2025-06-02 | 520.88 | 525.39 | 515.17 | 524.92 | 68.8M |
| 2025-05-30 | 523.33 | 524.34 | 518.45 | 522.91 | 103.3M |
| 2025-05-29 | 525.76 | 532.17 | 524.42 | 526.21 | 98.0M |
| 2025-05-28 | 532.25 | 533.27 | 523.21 | 523.95 | 69.7M |
| 2025-05-27 | 513.53 | 532.55 | 513.53 | 532.50 | 95.7M |
| 2025-05-23 | 513.36 | 513.36 | 507.48 | 511.97 | 96.7M |
| 2025-05-22 | 524.61 | 529.29 | 522.96 | 527.00 | 84.4M |
| 2025-05-21 | 538.26 | 538.26 | 522.75 | 523.30 | 99.3M |
| 2025-05-20 | 536.68 | 545.01 | 536.68 | 539.99 | 75.0M |
| 2025-05-19 | 534.47 | 538.38 | 532.73 | 536.00 | 75.9M |
| 2025-05-16 | 536.67 | 542.35 | 535.09 | 539.79 | 65.8M |
| 2025-05-15 | 525.86 | 534.98 | 525.39 | 534.65 | 70.0M |
| 2025-05-14 | 534.05 | 537.69 | 529.82 | 530.12 | 72.2M |
| 2025-05-13 | 532.68 | 535.13 | 531.35 | 533.80 | 80.4M |
| 2025-05-12 | 518.26 | 541.62 | 518.26 | 530.98 | 116.0M |
| 2025-05-09 | 508.23 | 510.49 | 504.51 | 504.73 | 80.8M |
| 2025-05-08 | 498.27 | 515.20 | 498.27 | 507.54 | 122.4M |
| 2025-05-07 | 488.75 | 495.58 | 488.75 | 493.69 | 121.8M |
| 2025-05-06 | 488.56 | 492.45 | 485.51 | 487.68 | 97.0M |
| 2025-05-05 | 493.80 | 495.83 | 490.33 | 491.12 | 151.5M |
| 2025-05-02 | 483.94 | 491.66 | 482.06 | 491.18 | 72.7M |
| 2025-05-01 | 477.18 | 481.70 | 474.55 | 478.48 | 67.6M |
| 2025-04-30 | 475.88 | 478.58 | 464.58 | 477.31 | 76.2M |
| 2025-04-29 | 473.03 | 479.69 | 470.88 | 479.24 | 62.3M |
| 2025-04-28 | 475.12 | 478.77 | 470.73 | 475.40 | 63.5M |
| 2025-04-25 | 477.19 | 477.19 | 468.43 | 475.49 | 75.6M |
| 2025-04-24 | 471.23 | 479.55 | 468.78 | 478.28 | 74.0M |
| 2025-04-23 | 474.92 | 485.16 | 468.03 | 469.75 | 84.3M |
| 2025-04-22 | 456.89 | 470.37 | 456.89 | 466.09 | 87.8M |
| 2025-04-21 | 454.91 | 454.91 | 441.43 | 453.41 | 77.7M |
| 2025-04-17 | 446.17 | 458.91 | 446.17 | 457.76 | 90.4M |
| 2025-04-16 | 452.35 | 456.14 | 442.21 | 445.40 | 90.1M |
| 2025-04-15 | 458.14 | 460.23 | 450.18 | 453.99 | 88.4M |
| 2025-04-14 | 457.21 | 468.39 | 453.35 | 458.87 | 104.2M |
| 2025-04-11 | 449.70 | 457.20 | 440.81 | 454.07 | 89.8M |
| 2025-04-10 | 469.80 | 469.80 | 438.22 | 451.80 | 147.1M |
| 2025-04-09 | 430.32 | 482.35 | 426.63 | 476.58 | 189.0M |
| 2025-04-08 | 467.08 | 469.25 | 426.49 | 432.82 | 134.7M |
| 2025-04-07 | 457.00 | 469.40 | 434.03 | 453.21 | 164.3M |
| 2025-04-04 | 457.43 | 473.05 | 435.66 | 461.77 | 213.1M |
| 2025-04-03 | 492.24 | 492.24 | 459.98 | 462.03 | 227.1M |
| 2025-04-02 | 514.17 | 527.96 | 514.11 | 524.36 | 63.8M |
| 2025-04-01 | 512.78 | 519.35 | 509.63 | 518.04 | 67.8M |
| 2025-03-31 | 508.05 | 512.02 | 503.39 | 510.20 | 75.5M |
| 2025-03-28 | 531.86 | 531.86 | 507.85 | 510.62 | 81.7M |
| 2025-03-27 | 531.26 | 539.84 | 528.88 | 533.71 | 62.7M |
| 2025-03-26 | 535.93 | 536.12 | 527.10 | 532.39 | 61.2M |
| 2025-03-25 | 543.43 | 545.74 | 533.81 | 536.02 | 67.2M |
| 2025-03-24 | 534.17 | 542.48 | 534.17 | 541.61 | 82.4M |
| 2025-03-21 | 526.98 | 535.29 | 517.60 | 532.38 | 254.6M |
| 2025-03-20 | 547.53 | 552.51 | 542.21 | 542.73 | 74.5M |
| 2025-03-19 | 541.65 | 550.56 | 541.15 | 549.36 | 57.5M |
| 2025-03-18 | 548.50 | 549.75 | 542.06 | 544.24 | 60.6M |
| 2025-03-17 | 536.49 | 551.12 | 536.49 | 549.00 | 69.5M |
| 2025-03-14 | 539.35 | 542.92 | 533.14 | 535.77 | 68.3M |
| 2025-03-13 | 543.35 | 545.21 | 530.78 | 536.29 | 71.7M |
| 2025-03-12 | 550.92 | 554.20 | 542.45 | 545.06 | 74.9M |
| 2025-03-11 | 562.04 | 563.32 | 547.03 | 550.32 | 87.1M |
| 2025-03-10 | 570.83 | 578.90 | 559.73 | 562.75 | 93.2M |
| 2025-03-07 | 575.68 | 578.11 | 563.21 | 576.65 | 77.0M |
| 2025-03-06 | 579.77 | 589.59 | 575.85 | 577.43 | 58.3M |
| 2025-03-05 | 580.30 | 585.36 | 574.77 | 584.21 | 63.4M |
| 2025-03-04 | 586.92 | 588.57 | 574.90 | 579.30 | 77.6M |
| 2025-03-03 | 601.55 | 608.55 | 586.00 | 590.10 | 64.9M |
| 2025-02-28 | 597.00 | 601.54 | 592.13 | 601.39 | 91.7M |
| 2025-02-27 | 610.53 | 610.53 | 598.32 | 599.75 | 63.0M |
| 2025-02-26 | 610.55 | 617.01 | 606.53 | 609.89 | 69.7M |
| 2025-02-25 | 606.81 | 611.19 | 601.92 | 609.50 | 80.6M |
| 2025-02-24 | 603.28 | 610.18 | 602.85 | 607.38 | 91.5M |
| 2025-02-21 | 601.02 | 603.74 | 592.23 | 596.92 | 74.2M |
| 2025-02-20 | 601.01 | 601.25 | 593.98 | 600.40 | 73.2M |
| 2025-02-19 | 603.23 | 604.25 | 596.90 | 601.91 | 68.3M |
| 2025-02-18 | 592.30 | 605.25 | 591.04 | 604.73 | 87.7M |
| 2025-02-14 | 592.45 | 592.80 | 585.53 | 587.61 | 76.2M |
| 2025-02-13 | 585.93 | 595.70 | 582.95 | 592.82 | 73.8M |
| 2025-02-12 | 578.08 | 583.59 | 574.17 | 582.44 | 70.7M |
| 2025-02-11 | 578.30 | 583.33 | 576.19 | 581.55 | 79.0M |
| 2025-02-10 | 574.45 | 579.35 | 571.58 | 578.72 | 87.3M |
| 2025-02-07 | 585.47 | 585.47 | 571.75 | 572.77 | 117.5M |
| 2025-02-06 | 604.64 | 611.41 | 589.48 | 589.77 | 105.4M |
| 2025-02-05 | 601.75 | 602.97 | 594.66 | 595.37 | 88.6M |
| 2025-02-04 | 610.53 | 610.94 | 600.97 | 603.73 | 78.3M |
| 2025-02-03 | 612.87 | 612.87 | 596.41 | 610.58 | 80.8M |
| 2025-01-31 | 636.44 | 636.90 | 619.36 | 619.45 | 83.2M |
| 2025-01-30 | 637.60 | 649.12 | 637.60 | 647.71 | 64.1M |
| 2025-01-29 | 629.79 | 637.50 | 629.16 | 633.21 | 72.8M |
| 2025-01-28 | 626.10 | 631.88 | 624.47 | 627.60 | 56.7M |
| 2025-01-27 | 619.20 | 626.67 | 618.44 | 625.59 | 67.7M |
| 2025-01-24 | 621.07 | 623.50 | 617.74 | 621.13 | 55.3M |
| 2025-01-23 | 611.26 | 620.57 | 606.61 | 620.01 | 53.6M |
| 2025-01-22 | 610.38 | 616.56 | 607.91 | 614.53 | 65.5M |
| 2025-01-21 | 603.52 | 610.10 | 599.92 | 609.64 | 71.7M |
| 2025-01-17 | 601.74 | 604.98 | 599.41 | 599.44 | 52.1M |
| 2025-01-16 | 597.19 | 599.94 | 593.67 | 599.23 | 57.6M |
| 2025-01-15 | 605.04 | 610.14 | 593.76 | 594.45 | 56.9M |
| 2025-01-14 | 605.79 | 608.24 | 596.17 | 599.74 | 56.8M |
| 2025-01-13 | 599.96 | 604.62 | 591.37 | 603.62 | 62.8M |
| 2025-01-10 | 602.74 | 604.37 | 597.00 | 600.06 | 65.4M |
| 2025-01-08 | 599.27 | 601.53 | 594.19 | 601.21 | 46.8M |
| 2025-01-07 | 607.16 | 616.66 | 600.94 | 602.55 | 46.0M |
| 2025-01-06 | 601.88 | 612.48 | 601.88 | 604.26 | 60.9M |
| 2025-01-03 | 599.81 | 602.38 | 596.99 | 600.17 | 47.2M |
| 2025-01-02 | 607.81 | 612.26 | 596.42 | 598.63 | 43.0M |