468.00
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 |
|---|---|---|---|---|---|
| 2024-12-27 | 549.09 | 549.09 | 549.09 | 549.09 | 0.0M |
| 2024-12-26 | 542.00 | 542.00 | 541.00 | 541.00 | 0.0M |
| 2024-12-20 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2024-12-19 | 529.28 | 529.28 | 529.28 | 529.28 | 0.0M |
| 2024-12-18 | 546.54 | 546.54 | 546.54 | 546.54 | 0.0M |
| 2024-12-17 | 562.00 | 562.00 | 550.00 | 560.00 | 0.0M |
| 2024-12-16 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0M |
| 2024-12-13 | 569.89 | 569.89 | 569.89 | 569.89 | 0.0M |
| 2024-12-10 | 581.00 | 583.00 | 581.00 | 583.00 | 0.0M |
| 2024-12-09 | 589.00 | 592.00 | 588.24 | 588.24 | 0.0M |
| 2024-12-06 | 588.60 | 590.00 | 583.00 | 583.00 | 0.0M |
| 2024-12-05 | 620.00 | 623.10 | 620.00 | 623.10 | 0.0M |
| 2024-12-04 | 630.00 | 630.00 | 567.36 | 567.36 | 0.0M |
| 2024-11-28 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0M |
| 2024-11-27 | 664.00 | 664.00 | 652.59 | 652.59 | 0.0M |
| 2024-11-26 | 655.00 | 655.00 | 655.00 | 655.00 | 0.0M |
| 2024-11-25 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0M |
| 2024-11-22 | 653.90 | 665.00 | 653.90 | 657.70 | 0.0M |
| 2024-11-21 | 638.11 | 653.25 | 625.00 | 653.25 | 0.0M |
| 2024-11-15 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0M |
| 2024-11-14 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0M |
| 2024-11-13 | 631.00 | 631.00 | 627.58 | 627.58 | 0.0M |
| 2024-11-12 | 620.76 | 625.00 | 620.76 | 625.00 | 0.0M |
| 2024-11-11 | 595.70 | 615.22 | 595.70 | 612.00 | 0.0M |
| 2024-11-07 | 590.00 | 590.00 | 580.00 | 580.00 | 0.0M |
| 2024-11-06 | 615.00 | 617.20 | 610.00 | 614.00 | 0.0M |
| 2024-11-05 | 570.00 | 574.00 | 570.00 | 572.23 | 0.0M |
| 2024-11-04 | 561.61 | 561.61 | 561.61 | 561.61 | 0.0M |
| 2024-10-30 | 563.00 | 563.00 | 561.61 | 561.61 | 0.0M |
| 2024-10-29 | 572.00 | 572.00 | 572.00 | 572.00 | 0.0M |
| 2024-10-28 | 572.00 | 572.00 | 572.00 | 572.00 | 0.0M |
| 2024-10-25 | 549.00 | 572.35 | 549.00 | 572.35 | 0.0M |
| 2024-10-24 | 557.15 | 557.15 | 549.00 | 549.00 | 0.0M |
| 2024-10-23 | 537.95 | 550.00 | 537.95 | 550.00 | 0.0M |
| 2024-10-22 | 565.00 | 591.00 | 565.00 | 591.00 | 0.0M |
| 2024-10-21 | 564.66 | 564.66 | 564.66 | 564.66 | 0.0M |
| 2024-10-18 | 560.60 | 560.60 | 560.60 | 560.60 | 0.0M |
| 2024-10-16 | 585.00 | 585.01 | 582.10 | 582.10 | 0.0M |
| 2024-10-15 | 580.80 | 580.80 | 575.80 | 575.80 | 0.0M |
| 2024-10-14 | 586.00 | 586.00 | 586.00 | 586.00 | 0.0M |
| 2024-10-11 | 599.00 | 599.00 | 598.00 | 598.00 | 0.0M |
| 2024-10-10 | 542.35 | 603.99 | 542.35 | 600.50 | 0.0M |
| 2024-10-09 | 610.00 | 610.00 | 583.00 | 592.82 | 0.0M |
| 2024-10-08 | 580.76 | 585.00 | 569.38 | 582.22 | 0.0M |
| 2024-10-04 | 596.00 | 608.02 | 596.00 | 607.61 | 0.0M |
| 2024-10-03 | 581.02 | 596.00 | 581.02 | 596.00 | 0.0M |
| 2024-10-02 | 575.00 | 596.00 | 575.00 | 579.77 | 0.0M |
| 2024-09-30 | 570.00 | 575.00 | 568.00 | 569.90 | 0.0M |
| 2024-09-27 | 555.08 | 563.50 | 548.84 | 563.00 | 0.0M |
| 2024-09-26 | 550.00 | 551.90 | 545.00 | 545.00 | 0.0M |
| 2024-09-25 | 575.00 | 575.00 | 550.00 | 550.00 | 0.0M |
| 2024-09-24 | 582.00 | 582.00 | 581.00 | 581.00 | 0.0M |
| 2024-09-23 | 573.99 | 579.73 | 573.99 | 579.01 | 0.0M |
| 2024-09-18 | 563.00 | 563.00 | 561.40 | 561.64 | 0.0M |
| 2024-09-17 | 561.77 | 561.77 | 559.50 | 559.50 | 0.0M |
| 2024-09-12 | 560.00 | 560.00 | 545.00 | 545.00 | 0.0M |
| 2024-09-05 | 582.00 | 582.00 | 579.00 | 580.92 | 0.0M |
| 2024-09-04 | 590.00 | 633.02 | 586.13 | 633.02 | 0.0M |
| 2024-09-03 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2024-08-30 | 608.00 | 608.00 | 604.00 | 606.00 | 0.0M |
| 2024-08-29 | 619.40 | 622.00 | 619.40 | 620.00 | 0.0M |
| 2024-08-28 | 611.18 | 611.18 | 611.18 | 611.18 | 0.0M |
| 2024-08-27 | 622.00 | 622.00 | 617.00 | 617.00 | 0.0M |
| 2024-08-26 | 612.00 | 620.00 | 612.00 | 620.00 | 0.0M |
| 2024-08-22 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0M |
| 2024-08-21 | 580.00 | 600.00 | 580.00 | 600.00 | 0.0M |
| 2024-08-20 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0M |
| 2024-08-16 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2024-08-13 | 600.21 | 600.21 | 600.21 | 600.21 | 0.0M |
| 2024-08-12 | 603.70 | 603.70 | 603.70 | 603.70 | 0.0M |
| 2024-08-08 | 592.60 | 592.60 | 592.60 | 592.60 | 0.0M |
| 2024-08-07 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0M |
| 2024-07-26 | 626.50 | 626.50 | 626.50 | 626.50 | 0.0M |
| 2024-07-25 | 595.00 | 625.00 | 595.00 | 625.00 | 0.0M |
| 2024-07-19 | 627.00 | 627.00 | 612.50 | 620.00 | 0.0M |
| 2024-07-18 | 656.00 | 658.00 | 656.00 | 658.00 | 0.0M |
| 2024-07-17 | 646.07 | 646.07 | 646.07 | 646.07 | 0.0M |
| 2024-07-16 | 633.40 | 633.40 | 633.40 | 633.40 | 0.0M |
| 2024-07-15 | 633.40 | 633.40 | 633.40 | 633.40 | 0.0M |
| 2024-07-10 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0M |
| 2024-07-05 | 597.11 | 597.11 | 597.11 | 597.11 | 0.0M |
| 2024-07-03 | 614.00 | 614.00 | 614.00 | 614.00 | 0.0M |
| 2024-07-02 | 611.41 | 616.50 | 599.95 | 615.70 | 0.0M |
| 2024-07-01 | 615.00 | 653.17 | 615.00 | 653.17 | 0.0M |
| 2024-06-26 | 619.00 | 619.00 | 619.00 | 619.00 | 0.0M |
| 2024-06-25 | 622.77 | 622.77 | 586.86 | 586.86 | 0.0M |
| 2024-06-24 | 617.66 | 617.66 | 617.66 | 617.66 | 0.0M |
| 2024-06-20 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0M |
| 2024-06-13 | 605.00 | 605.00 | 605.00 | 605.00 | 0.0M |
| 2024-06-06 | 591.65 | 591.65 | 591.65 | 591.65 | 0.0M |
| 2024-06-04 | 608.30 | 608.30 | 608.30 | 608.30 | 0.0M |
| 2024-06-03 | 617.17 | 617.17 | 617.17 | 617.17 | 0.0M |
| 2024-05-30 | 600.40 | 605.00 | 600.40 | 605.00 | 0.0M |
| 2024-05-29 | 598.91 | 608.00 | 598.91 | 600.40 | 0.0M |
| 2024-05-21 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0M |
| 2024-05-17 | 626.95 | 626.95 | 626.95 | 626.95 | 0.0M |
| 2024-05-16 | 622.54 | 622.54 | 622.54 | 622.54 | 0.0M |
| 2024-05-15 | 616.00 | 621.85 | 592.45 | 621.85 | 0.0M |
| 2024-05-14 | 631.00 | 631.00 | 629.50 | 629.50 | 0.0M |
| 2024-05-08 | 629.37 | 629.37 | 629.37 | 629.37 | 0.0M |
| 2024-05-07 | 632.80 | 632.80 | 629.37 | 629.37 | 0.0M |
| 2024-05-06 | 623.75 | 627.00 | 623.75 | 627.00 | 0.0M |
| 2024-04-30 | 650.50 | 653.40 | 617.35 | 617.35 | 0.0M |
| 2024-04-26 | 662.00 | 662.00 | 662.00 | 662.00 | 0.0M |
| 2024-04-24 | 661.21 | 661.21 | 661.21 | 661.21 | 0.0M |
| 2024-04-23 | 678.39 | 678.39 | 654.67 | 667.79 | 0.0M |
| 2024-04-22 | 665.75 | 666.00 | 665.75 | 666.00 | 0.0M |
| 2024-04-19 | 669.25 | 669.25 | 669.25 | 669.25 | 0.0M |
| 2024-04-17 | 653.50 | 653.50 | 649.18 | 649.18 | 0.0M |
| 2024-04-08 | 673.88 | 673.88 | 673.88 | 673.88 | 0.0M |
| 2024-04-03 | 638.00 | 673.00 | 638.00 | 672.00 | 0.0M |
| 2024-03-25 | 652.25 | 652.25 | 652.25 | 652.25 | 0.0M |
| 2024-03-22 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0M |
| 2024-03-19 | 624.64 | 624.64 | 624.64 | 624.64 | 0.0M |
| 2024-03-14 | 619.00 | 625.00 | 619.00 | 625.00 | 0.0M |
| 2024-03-13 | 627.90 | 627.90 | 627.90 | 627.90 | 0.0M |
| 2024-03-12 | 619.00 | 619.00 | 619.00 | 619.00 | 0.0M |
| 2024-03-07 | 610.29 | 610.29 | 610.29 | 610.29 | 0.0M |
| 2024-03-01 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2024-02-28 | 601.50 | 601.50 | 553.38 | 553.38 | 0.0M |
| 2024-02-26 | 595.00 | 603.40 | 595.00 | 603.40 | 0.0M |
| 2024-02-16 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2024-02-14 | 563.00 | 563.00 | 563.00 | 563.00 | 0.0M |
| 2024-02-12 | 594.25 | 594.25 | 594.25 | 594.25 | 0.0M |
| 2024-02-09 | 596.00 | 596.00 | 596.00 | 596.00 | 0.0M |
| 2024-02-08 | 597.00 | 597.00 | 597.00 | 597.00 | 0.0M |
| 2024-02-07 | 589.75 | 589.75 | 589.75 | 589.75 | 0.0M |
| 2024-02-02 | 602.33 | 602.33 | 602.33 | 602.33 | 0.0M |
| 2024-01-31 | 618.50 | 620.42 | 618.50 | 620.42 | 0.0M |
| 2024-01-30 | 628.65 | 628.65 | 614.00 | 626.50 | 0.0M |
| 2024-01-25 | 628.65 | 628.65 | 628.65 | 628.65 | 0.0M |
| 2024-01-24 | 612.50 | 630.00 | 612.50 | 629.25 | 0.0M |
| 2024-01-22 | 585.70 | 585.70 | 585.70 | 585.70 | 0.0M |
| 2024-01-18 | 572.20 | 572.20 | 572.20 | 572.20 | 0.0M |
| 2024-01-17 | 576.65 | 576.65 | 576.65 | 576.65 | 0.0M |
| 2024-01-16 | 560.00 | 581.00 | 560.00 | 577.00 | 0.0M |
| 2024-01-12 | 583.50 | 583.50 | 534.20 | 534.20 | 0.0M |
| 2024-01-11 | 577.00 | 577.00 | 577.00 | 577.00 | 0.0M |
| 2024-01-10 | 561.10 | 576.75 | 558.19 | 576.75 | 0.0M |
| 2024-01-09 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0M |
| 2024-01-04 | 615.00 | 615.00 | 615.00 | 615.00 | 0.0M |