505.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 507.00 | 507.00 | 502.00 | 505.00 | 0.2M |
| 2025-09-25 | 505.00 | 506.00 | 503.00 | 506.00 | 0.1M |
| 2025-09-24 | 505.00 | 506.00 | 502.00 | 503.00 | 0.1M |
| 2025-09-22 | 504.00 | 504.00 | 502.00 | 504.00 | 0.1M |
| 2025-09-19 | 504.00 | 504.00 | 500.00 | 502.00 | 0.1M |
| 2025-09-18 | 505.00 | 505.00 | 501.00 | 503.00 | 0.1M |
| 2025-09-17 | 508.00 | 508.00 | 504.00 | 506.00 | 0.1M |
| 2025-09-16 | 507.00 | 508.00 | 504.00 | 508.00 | 0.1M |
| 2025-09-12 | 503.00 | 505.00 | 501.00 | 503.00 | 0.0M |
| 2025-09-11 | 505.00 | 506.00 | 500.00 | 503.00 | 0.1M |
| 2025-09-10 | 505.00 | 505.00 | 502.00 | 505.00 | 0.0M |
| 2025-09-09 | 509.00 | 509.00 | 501.00 | 504.00 | 0.1M |
| 2025-09-08 | 510.00 | 513.00 | 503.00 | 504.00 | 0.1M |
| 2025-09-05 | 502.00 | 503.00 | 498.00 | 501.00 | 0.1M |
| 2025-09-04 | 500.00 | 501.00 | 494.00 | 496.00 | 0.1M |
| 2025-09-03 | 497.00 | 499.00 | 491.00 | 496.00 | 0.1M |
| 2025-09-02 | 497.00 | 499.00 | 495.00 | 497.00 | 0.1M |
| 2025-09-01 | 497.00 | 500.00 | 492.00 | 492.00 | 0.1M |
| 2025-08-29 | 502.00 | 502.00 | 493.00 | 494.00 | 0.1M |
| 2025-08-28 | 497.00 | 502.00 | 496.00 | 501.00 | 0.1M |
| 2025-08-27 | 495.00 | 496.00 | 494.00 | 496.00 | 0.0M |
| 2025-08-26 | 496.00 | 496.00 | 494.00 | 495.00 | 0.0M |
| 2025-08-25 | 496.00 | 496.00 | 492.00 | 494.00 | 0.1M |
| 2025-08-22 | 492.00 | 494.00 | 490.00 | 494.00 | 0.0M |
| 2025-08-21 | 493.00 | 493.00 | 489.00 | 492.00 | 0.0M |
| 2025-08-20 | 492.00 | 494.00 | 487.00 | 492.00 | 0.1M |
| 2025-08-19 | 492.00 | 492.00 | 486.00 | 487.00 | 0.1M |
| 2025-08-18 | 497.00 | 498.00 | 485.00 | 489.00 | 0.2M |
| 2025-08-15 | 501.00 | 501.00 | 488.00 | 493.00 | 0.2M |
| 2025-08-14 | 503.00 | 508.00 | 499.00 | 506.00 | 0.2M |
| 2025-08-13 | 503.00 | 506.00 | 496.00 | 498.00 | 0.2M |
| 2025-08-12 | 500.00 | 503.00 | 496.00 | 501.00 | 0.1M |
| 2025-08-08 | 498.00 | 499.00 | 494.00 | 498.00 | 0.0M |
| 2025-08-07 | 502.00 | 503.00 | 496.00 | 497.00 | 0.1M |
| 2025-08-06 | 498.00 | 501.00 | 497.00 | 501.00 | 0.1M |
| 2025-08-05 | 495.00 | 500.00 | 495.00 | 496.00 | 0.0M |
| 2025-08-04 | 489.00 | 493.00 | 489.00 | 493.00 | 0.1M |
| 2025-08-01 | 489.00 | 489.00 | 486.00 | 489.00 | 0.0M |
| 2025-07-31 | 487.00 | 489.00 | 485.00 | 488.00 | 0.0M |
| 2025-07-30 | 488.00 | 488.00 | 485.00 | 487.00 | 0.0M |
| 2025-07-29 | 488.00 | 488.00 | 485.00 | 486.00 | 0.0M |
| 2025-07-28 | 488.00 | 490.00 | 486.00 | 488.00 | 0.1M |
| 2025-07-25 | 488.00 | 489.00 | 485.00 | 487.00 | 0.0M |
| 2025-07-24 | 487.00 | 489.00 | 485.00 | 488.00 | 0.0M |
| 2025-07-23 | 486.00 | 486.00 | 482.00 | 486.00 | 0.0M |
| 2025-07-22 | 486.00 | 486.00 | 480.00 | 484.00 | 0.1M |
| 2025-07-18 | 487.00 | 487.00 | 480.00 | 482.00 | 0.1M |
| 2025-07-17 | 488.00 | 488.00 | 481.00 | 484.00 | 0.1M |
| 2025-07-16 | 489.00 | 489.00 | 485.00 | 485.00 | 0.0M |
| 2025-07-15 | 489.00 | 489.00 | 485.00 | 486.00 | 0.0M |
| 2025-07-14 | 489.00 | 489.00 | 484.00 | 485.00 | 0.0M |
| 2025-07-11 | 488.00 | 489.00 | 485.00 | 488.00 | 0.0M |
| 2025-07-10 | 489.00 | 490.00 | 484.00 | 487.00 | 0.0M |
| 2025-07-09 | 490.00 | 490.00 | 487.00 | 489.00 | 0.0M |
| 2025-07-08 | 483.00 | 488.00 | 481.00 | 488.00 | 0.0M |
| 2025-07-07 | 484.00 | 484.00 | 481.00 | 481.00 | 0.0M |
| 2025-07-04 | 484.00 | 484.00 | 481.00 | 481.00 | 0.0M |
| 2025-07-03 | 483.00 | 483.00 | 480.00 | 480.00 | 0.0M |
| 2025-07-02 | 482.00 | 483.00 | 479.00 | 481.00 | 0.0M |
| 2025-07-01 | 486.00 | 487.00 | 478.00 | 481.00 | 0.1M |
| 2025-06-30 | 491.00 | 491.00 | 483.00 | 486.00 | 0.1M |
| 2025-06-27 | 491.00 | 491.00 | 484.00 | 488.00 | 0.0M |
| 2025-06-26 | 484.00 | 490.00 | 484.00 | 489.00 | 0.0M |
| 2025-06-25 | 485.00 | 485.00 | 482.00 | 482.00 | 0.0M |
| 2025-06-24 | 485.00 | 485.00 | 482.00 | 483.00 | 0.0M |
| 2025-06-23 | 483.00 | 483.00 | 480.00 | 481.00 | 0.0M |
| 2025-06-20 | 486.00 | 486.00 | 480.00 | 483.00 | 0.0M |
| 2025-06-19 | 486.00 | 488.00 | 484.00 | 486.00 | 0.0M |
| 2025-06-18 | 485.00 | 489.00 | 484.00 | 486.00 | 0.0M |
| 2025-06-17 | 485.00 | 485.00 | 481.00 | 483.00 | 0.0M |
| 2025-06-16 | 486.00 | 486.00 | 482.00 | 482.00 | 0.0M |
| 2025-06-13 | 486.00 | 487.00 | 482.00 | 484.00 | 0.0M |
| 2025-06-12 | 484.00 | 486.00 | 484.00 | 485.00 | 0.0M |
| 2025-06-11 | 486.00 | 486.00 | 480.00 | 484.00 | 0.0M |
| 2025-06-10 | 484.00 | 485.00 | 483.00 | 485.00 | 0.0M |
| 2025-06-09 | 484.00 | 485.00 | 481.00 | 484.00 | 0.0M |
| 2025-06-06 | 485.00 | 486.00 | 482.00 | 482.00 | 0.0M |
| 2025-06-05 | 485.00 | 487.00 | 483.00 | 483.00 | 0.0M |
| 2025-06-04 | 487.00 | 491.00 | 485.00 | 485.00 | 0.1M |
| 2025-06-03 | 490.00 | 490.00 | 485.00 | 487.00 | 0.0M |
| 2025-06-02 | 489.00 | 491.00 | 488.00 | 489.00 | 0.0M |
| 2025-05-30 | 492.00 | 493.00 | 489.00 | 489.00 | 0.0M |
| 2025-05-29 | 496.00 | 496.00 | 489.00 | 489.00 | 0.0M |
| 2025-05-28 | 495.00 | 496.00 | 491.00 | 493.00 | 0.1M |
| 2025-05-27 | 496.00 | 496.00 | 492.00 | 495.00 | 0.0M |
| 2025-05-26 | 490.00 | 494.00 | 486.00 | 493.00 | 0.1M |
| 2025-05-23 | 490.00 | 491.00 | 486.00 | 486.00 | 0.1M |
| 2025-05-22 | 484.00 | 491.00 | 481.00 | 488.00 | 0.1M |
| 2025-05-21 | 505.00 | 507.00 | 482.00 | 482.00 | 0.3M |
| 2025-05-20 | 513.00 | 513.00 | 502.00 | 506.00 | 0.2M |
| 2025-05-19 | 515.00 | 520.00 | 508.00 | 510.00 | 0.2M |
| 2025-05-16 | 514.00 | 514.00 | 506.00 | 512.00 | 0.1M |
| 2025-05-15 | 514.00 | 515.00 | 505.00 | 511.00 | 0.1M |
| 2025-05-14 | 500.00 | 517.00 | 495.00 | 515.00 | 0.1M |
| 2025-05-13 | 501.00 | 504.00 | 496.00 | 496.00 | 0.1M |
| 2025-05-12 | 504.00 | 508.00 | 499.00 | 500.00 | 0.1M |
| 2025-05-09 | 505.00 | 508.00 | 501.00 | 504.00 | 0.0M |
| 2025-05-08 | 502.00 | 512.00 | 498.00 | 503.00 | 0.1M |
| 2025-05-07 | 494.00 | 505.00 | 491.00 | 502.00 | 0.1M |
| 2025-05-02 | 494.00 | 494.00 | 487.00 | 489.00 | 0.0M |
| 2025-05-01 | 496.00 | 496.00 | 489.00 | 494.00 | 0.1M |
| 2025-04-30 | 487.00 | 497.00 | 486.00 | 495.00 | 0.1M |
| 2025-04-28 | 480.00 | 486.00 | 480.00 | 481.00 | 0.0M |
| 2025-04-25 | 479.00 | 480.00 | 477.00 | 477.00 | 0.0M |
| 2025-04-24 | 480.00 | 480.00 | 475.00 | 479.00 | 0.0M |
| 2025-04-23 | 480.00 | 480.00 | 474.00 | 477.00 | 0.0M |
| 2025-04-22 | 479.00 | 483.00 | 474.00 | 474.00 | 0.0M |
| 2025-04-21 | 477.00 | 482.00 | 476.00 | 482.00 | 0.0M |
| 2025-04-18 | 473.00 | 478.00 | 471.00 | 477.00 | 0.0M |
| 2025-04-17 | 470.00 | 474.00 | 468.00 | 473.00 | 0.0M |
| 2025-04-16 | 471.00 | 472.00 | 466.00 | 466.00 | 0.0M |
| 2025-04-15 | 476.00 | 476.00 | 469.00 | 469.00 | 0.0M |
| 2025-04-14 | 470.00 | 480.00 | 466.00 | 473.00 | 0.1M |
| 2025-04-11 | 453.00 | 462.00 | 448.00 | 462.00 | 0.0M |
| 2025-04-10 | 462.00 | 463.00 | 453.00 | 458.00 | 0.1M |
| 2025-04-09 | 448.00 | 448.00 | 438.00 | 447.00 | 0.1M |
| 2025-04-08 | 442.00 | 458.00 | 440.00 | 450.00 | 0.1M |
| 2025-04-07 | 424.00 | 434.00 | 416.00 | 426.00 | 0.2M |
| 2025-04-04 | 450.00 | 453.00 | 439.00 | 450.00 | 0.1M |
| 2025-04-03 | 451.00 | 461.00 | 449.00 | 459.00 | 0.2M |
| 2025-04-02 | 471.00 | 471.00 | 465.00 | 467.00 | 0.0M |
| 2025-04-01 | 479.00 | 479.00 | 469.00 | 470.00 | 0.1M |
| 2025-03-31 | 477.00 | 478.00 | 473.00 | 476.00 | 0.1M |
| 2025-03-28 | 486.00 | 488.00 | 481.00 | 482.00 | 0.1M |
| 2025-03-27 | 494.00 | 495.00 | 489.00 | 490.00 | 0.1M |
| 2025-03-26 | 500.00 | 500.00 | 490.00 | 494.00 | 0.1M |
| 2025-03-25 | 499.00 | 500.00 | 496.00 | 499.00 | 0.0M |
| 2025-03-24 | 497.00 | 503.00 | 497.00 | 497.00 | 0.1M |
| 2025-03-21 | 495.00 | 497.00 | 491.00 | 496.00 | 0.1M |
| 2025-03-19 | 485.00 | 493.00 | 484.00 | 493.00 | 0.1M |
| 2025-03-18 | 486.00 | 486.00 | 483.00 | 485.00 | 0.0M |
| 2025-03-17 | 487.00 | 488.00 | 481.00 | 484.00 | 0.1M |
| 2025-03-14 | 479.00 | 485.00 | 477.00 | 482.00 | 0.0M |
| 2025-03-13 | 477.00 | 480.00 | 474.00 | 477.00 | 0.0M |
| 2025-03-12 | 476.00 | 478.00 | 472.00 | 474.00 | 0.0M |
| 2025-03-11 | 468.00 | 472.00 | 461.00 | 472.00 | 0.1M |
| 2025-03-10 | 469.00 | 475.00 | 467.00 | 467.00 | 0.1M |
| 2025-03-07 | 464.00 | 466.00 | 461.00 | 466.00 | 0.0M |
| 2025-03-06 | 466.00 | 467.00 | 462.00 | 465.00 | 0.0M |
| 2025-03-05 | 472.00 | 472.00 | 460.00 | 461.00 | 0.1M |
| 2025-03-04 | 469.00 | 472.00 | 464.00 | 472.00 | 0.1M |
| 2025-03-03 | 469.00 | 475.00 | 464.00 | 469.00 | 0.1M |
| 2025-02-28 | 470.00 | 471.00 | 461.00 | 461.00 | 0.1M |
| 2025-02-27 | 465.00 | 473.00 | 463.00 | 471.00 | 0.1M |
| 2025-02-26 | 471.00 | 472.00 | 460.00 | 464.00 | 0.1M |
| 2025-02-25 | 473.00 | 475.00 | 469.00 | 470.00 | 0.1M |
| 2025-02-21 | 475.00 | 480.00 | 467.00 | 470.00 | 0.1M |
| 2025-02-20 | 482.00 | 483.00 | 473.00 | 474.00 | 0.1M |
| 2025-02-19 | 475.00 | 480.00 | 471.00 | 480.00 | 0.1M |
| 2025-02-18 | 494.00 | 494.00 | 473.00 | 473.00 | 0.2M |
| 2025-02-17 | 471.00 | 498.00 | 470.00 | 486.00 | 0.7M |
| 2025-02-14 | 532.00 | 534.00 | 513.00 | 515.00 | 0.3M |
| 2025-02-13 | 528.00 | 537.00 | 523.00 | 534.00 | 0.1M |
| 2025-02-12 | 521.00 | 531.00 | 516.00 | 528.00 | 0.2M |
| 2025-02-10 | 521.00 | 534.00 | 518.00 | 521.00 | 0.2M |
| 2025-02-07 | 517.00 | 532.00 | 517.00 | 520.00 | 0.2M |
| 2025-02-06 | 517.00 | 522.00 | 510.00 | 514.00 | 0.1M |
| 2025-02-05 | 520.00 | 524.00 | 508.00 | 517.00 | 0.2M |
| 2025-02-04 | 530.00 | 535.00 | 518.00 | 518.00 | 0.1M |
| 2025-02-03 | 537.00 | 543.00 | 518.00 | 528.00 | 0.3M |
| 2025-01-31 | 550.00 | 550.00 | 518.00 | 539.00 | 0.3M |
| 2025-01-30 | 528.00 | 556.00 | 527.00 | 552.00 | 0.2M |
| 2025-01-29 | 523.00 | 540.00 | 523.00 | 527.00 | 0.2M |
| 2025-01-28 | 513.00 | 525.00 | 507.00 | 525.00 | 0.3M |
| 2025-01-27 | 480.00 | 522.00 | 479.00 | 518.00 | 0.4M |
| 2025-01-24 | 466.00 | 475.00 | 465.00 | 475.00 | 0.1M |
| 2025-01-23 | 470.00 | 470.00 | 464.00 | 464.00 | 0.1M |
| 2025-01-22 | 477.00 | 480.00 | 466.00 | 470.00 | 0.2M |
| 2025-01-21 | 480.00 | 483.00 | 476.00 | 477.00 | 0.2M |
| 2025-01-20 | 480.00 | 486.00 | 478.00 | 480.00 | 0.2M |
| 2025-01-17 | 483.00 | 486.00 | 475.00 | 482.00 | 0.2M |
| 2025-01-16 | 485.00 | 491.00 | 482.00 | 483.00 | 0.2M |
| 2025-01-15 | 470.00 | 491.00 | 470.00 | 487.00 | 0.3M |
| 2025-01-14 | 471.00 | 474.00 | 468.00 | 471.00 | 0.1M |
| 2025-01-10 | 462.00 | 474.00 | 459.00 | 474.00 | 0.2M |
| 2025-01-09 | 462.00 | 462.00 | 457.00 | 460.00 | 0.1M |
| 2025-01-08 | 466.00 | 468.00 | 459.00 | 463.00 | 0.1M |
| 2025-01-07 | 468.00 | 472.00 | 463.00 | 468.00 | 0.1M |
| 2025-01-06 | 465.00 | 470.00 | 463.00 | 468.00 | 0.2M |