543.65
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 638.00 | 638.00 | 627.15 | 637.00 | 0.0M |
| 2024-12-30 | 638.10 | 638.10 | 638.00 | 638.00 | 0.0M |
| 2024-12-27 | 656.70 | 656.70 | 650.00 | 650.00 | 0.0M |
| 2024-12-26 | 656.70 | 657.50 | 656.70 | 656.70 | 0.0M |
| 2024-12-24 | 678.00 | 678.00 | 670.10 | 670.10 | 0.0M |
| 2024-12-23 | 698.75 | 698.75 | 678.00 | 678.00 | 0.0M |
| 2024-12-20 | 681.50 | 685.05 | 668.30 | 685.05 | 0.0M |
| 2024-12-19 | 681.90 | 681.90 | 668.05 | 681.90 | 0.0M |
| 2024-12-18 | 677.00 | 679.60 | 677.00 | 679.60 | 0.0M |
| 2024-12-17 | 661.05 | 676.00 | 661.05 | 676.00 | 0.0M |
| 2024-12-16 | 645.95 | 672.20 | 645.95 | 672.20 | 0.0M |
| 2024-12-13 | 672.25 | 684.00 | 659.00 | 659.05 | 0.0M |
| 2024-12-12 | 672.25 | 672.25 | 672.25 | 672.25 | 0.0M |
| 2024-12-11 | 691.60 | 691.60 | 685.95 | 685.95 | 0.0M |
| 2024-12-10 | 675.00 | 680.00 | 668.70 | 680.00 | 0.0M |
| 2024-12-09 | 676.95 | 678.20 | 675.00 | 675.00 | 0.0M |
| 2024-12-06 | 681.90 | 681.90 | 665.50 | 665.50 | 0.0M |
| 2024-12-05 | 658.20 | 672.00 | 656.25 | 672.00 | 0.0M |
| 2024-12-04 | 672.95 | 674.00 | 666.65 | 669.60 | 0.0M |
| 2024-12-03 | 664.50 | 670.00 | 659.10 | 665.15 | 0.0M |
| 2024-12-02 | 623.85 | 638.25 | 615.00 | 638.25 | 0.0M |
| 2024-11-29 | 614.00 | 614.00 | 594.00 | 607.90 | 0.0M |
| 2024-11-28 | 609.00 | 609.00 | 587.25 | 606.00 | 0.0M |
| 2024-11-27 | 600.00 | 607.00 | 586.00 | 602.60 | 0.0M |
| 2024-11-26 | 614.00 | 614.00 | 580.70 | 593.70 | 0.0M |
| 2024-11-25 | 575.10 | 618.00 | 575.05 | 600.00 | 0.0M |
| 2024-11-22 | 574.70 | 603.00 | 563.70 | 590.35 | 0.0M |
| 2024-11-21 | 574.15 | 592.00 | 569.15 | 589.00 | 0.0M |
| 2024-11-19 | 589.95 | 603.00 | 573.90 | 598.00 | 0.0M |
| 2024-11-18 | 604.50 | 604.50 | 551.90 | 592.00 | 0.0M |
| 2024-11-14 | 548.00 | 583.00 | 544.45 | 580.90 | 0.0M |
| 2024-11-13 | 603.00 | 603.00 | 570.00 | 573.10 | 0.0M |
| 2024-11-12 | 611.00 | 619.50 | 590.00 | 598.00 | 0.0M |
| 2024-11-11 | 574.00 | 590.80 | 570.00 | 590.80 | 0.0M |
| 2024-11-08 | 589.00 | 589.00 | 541.00 | 562.70 | 0.0M |
| 2024-11-07 | 523.80 | 570.15 | 515.85 | 568.05 | 0.0M |
| 2024-11-06 | 540.00 | 544.95 | 510.00 | 543.00 | 0.0M |
| 2024-11-05 | 508.90 | 560.00 | 507.95 | 522.55 | 0.0M |
| 2024-11-04 | 487.80 | 535.00 | 484.50 | 534.65 | 0.0M |
| 2024-11-01 | 491.00 | 529.00 | 491.00 | 510.00 | 0.0M |
| 2024-10-31 | 483.70 | 529.00 | 478.80 | 509.20 | 0.1M |
| 2024-10-30 | 456.00 | 504.00 | 456.00 | 504.00 | 0.0M |
| 2024-10-29 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2024-10-25 | 484.50 | 510.00 | 484.50 | 500.00 | 0.0M |
| 2024-10-24 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2024-10-23 | 510.00 | 513.00 | 500.75 | 510.00 | 0.0M |
| 2024-10-22 | 527.10 | 527.10 | 527.10 | 527.10 | 0.0M |
| 2024-10-21 | 554.80 | 554.80 | 554.80 | 554.80 | 0.0M |
| 2024-10-18 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0M |
| 2024-10-17 | 532.70 | 583.00 | 528.90 | 583.00 | 0.0M |
| 2024-10-15 | 556.70 | 557.40 | 556.70 | 556.70 | 0.0M |
| 2024-10-14 | 586.00 | 586.00 | 586.00 | 586.00 | 0.0M |
| 2024-10-11 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2024-10-10 | 600.00 | 600.00 | 561.70 | 599.90 | 0.0M |
| 2024-10-09 | 540.25 | 597.00 | 540.25 | 572.50 | 0.0M |
| 2024-10-08 | 568.65 | 568.65 | 568.65 | 568.65 | 0.0M |
| 2024-10-07 | 603.30 | 603.30 | 598.55 | 598.55 | 0.0M |
| 2024-10-04 | 632.00 | 632.00 | 630.05 | 630.05 | 0.0M |
| 2024-10-03 | 625.10 | 685.00 | 625.10 | 663.20 | 0.0M |
| 2024-10-01 | 660.00 | 660.00 | 656.00 | 658.00 | 0.0M |
| 2024-09-30 | 648.85 | 690.00 | 648.85 | 690.00 | 0.0M |
| 2024-09-27 | 666.00 | 690.00 | 665.65 | 683.00 | 0.0M |
| 2024-09-26 | 701.15 | 701.15 | 700.15 | 700.65 | 0.0M |
| 2024-09-25 | 750.00 | 767.00 | 737.00 | 737.00 | 0.0M |
| 2024-09-24 | 700.00 | 764.00 | 694.45 | 735.95 | 0.0M |
| 2024-09-23 | 668.80 | 735.00 | 668.80 | 731.00 | 0.1M |
| 2024-09-20 | 730.20 | 730.20 | 660.70 | 704.00 | 0.0M |
| 2024-09-19 | 695.85 | 695.85 | 660.00 | 695.45 | 0.0M |
| 2024-09-18 | 660.00 | 662.75 | 660.00 | 662.75 | 0.0M |
| 2024-09-17 | 631.20 | 631.20 | 605.00 | 631.20 | 0.0M |
| 2024-09-16 | 543.95 | 601.15 | 543.95 | 601.15 | 0.1M |
| 2024-09-13 | 572.55 | 572.55 | 572.55 | 572.55 | 0.0M |
| 2024-09-12 | 602.65 | 602.65 | 602.65 | 602.65 | 0.0M |
| 2024-09-11 | 635.00 | 635.05 | 632.65 | 634.35 | 0.0M |
| 2024-09-10 | 604.85 | 604.85 | 603.40 | 604.85 | 0.0M |
| 2024-09-09 | 574.00 | 576.05 | 574.00 | 576.05 | 0.0M |
| 2024-09-06 | 548.65 | 548.65 | 540.00 | 548.65 | 0.0M |
| 2024-09-05 | 522.55 | 522.55 | 520.00 | 522.55 | 0.0M |
| 2024-09-04 | 453.00 | 497.70 | 453.00 | 497.70 | 0.0M |
| 2024-09-03 | 450.00 | 474.85 | 450.00 | 474.00 | 0.1M |
| 2024-09-02 | 457.50 | 459.55 | 438.00 | 452.25 | 0.1M |
| 2024-08-30 | 437.70 | 437.70 | 396.10 | 437.70 | 0.1M |
| 2024-08-29 | 416.80 | 416.90 | 416.80 | 416.90 | 0.0M |
| 2024-08-28 | 397.05 | 397.05 | 397.05 | 397.05 | 0.0M |
| 2024-08-27 | 378.15 | 378.15 | 367.35 | 378.15 | 0.0M |
| 2024-08-26 | 360.15 | 360.15 | 360.15 | 360.15 | 0.0M |
| 2024-08-23 | 343.00 | 343.00 | 343.00 | 343.00 | 0.0M |
| 2024-08-22 | 324.90 | 326.70 | 324.90 | 326.70 | 0.0M |
| 2024-08-21 | 305.00 | 311.15 | 305.00 | 311.15 | 0.0M |
| 2024-08-20 | 268.15 | 296.35 | 268.15 | 296.35 | 0.1M |
| 2024-08-19 | 282.25 | 282.25 | 282.25 | 282.25 | 0.0M |
| 2024-08-16 | 268.85 | 268.85 | 264.70 | 268.85 | 0.0M |
| 2024-08-14 | 256.05 | 256.05 | 254.00 | 256.05 | 0.0M |
| 2024-08-13 | 243.90 | 243.90 | 243.90 | 243.90 | 0.0M |
| 2024-08-12 | 221.25 | 232.30 | 221.25 | 232.30 | 0.0M |
| 2024-08-09 | 221.25 | 221.25 | 212.00 | 221.25 | 0.0M |
| 2024-08-08 | 210.75 | 210.75 | 210.75 | 210.75 | 0.0M |
| 2024-08-07 | 191.20 | 200.75 | 191.20 | 200.75 | 0.0M |
| 2024-08-06 | 182.10 | 191.20 | 182.10 | 191.20 | 0.1M |
| 2024-08-05 | 166.70 | 184.20 | 166.70 | 182.10 | 0.0M |
| 2024-08-02 | 171.40 | 179.45 | 171.40 | 175.45 | 0.0M |
| 2024-08-01 | 172.65 | 183.00 | 172.65 | 180.40 | 0.0M |
| 2024-07-31 | 170.35 | 176.00 | 170.35 | 176.00 | 0.0M |
| 2024-07-30 | 174.00 | 174.00 | 172.50 | 172.50 | 0.0M |
| 2024-07-29 | 188.00 | 188.00 | 179.30 | 179.30 | 0.0M |
| 2024-07-26 | 196.00 | 196.00 | 180.50 | 188.70 | 0.0M |
| 2024-07-25 | 189.40 | 194.90 | 189.40 | 190.00 | 0.0M |
| 2024-07-24 | 186.00 | 186.00 | 176.00 | 186.00 | 0.0M |
| 2024-07-23 | 175.00 | 178.50 | 172.00 | 178.50 | 0.0M |
| 2024-07-22 | 170.15 | 170.15 | 167.50 | 170.00 | 0.0M |
| 2024-07-19 | 162.05 | 162.05 | 162.05 | 162.05 | 0.0M |
| 2024-07-18 | 150.00 | 154.35 | 150.00 | 154.35 | 0.0M |
| 2024-07-16 | 146.20 | 151.00 | 145.90 | 147.00 | 0.0M |
| 2024-07-15 | 163.00 | 163.00 | 153.50 | 153.50 | 0.0M |
| 2024-07-12 | 163.15 | 166.65 | 161.50 | 161.55 | 0.0M |
| 2024-07-11 | 170.85 | 170.85 | 165.00 | 169.95 | 0.0M |
| 2024-07-10 | 178.00 | 178.00 | 166.45 | 166.85 | 0.1M |
| 2024-07-09 | 191.05 | 191.35 | 173.15 | 175.20 | 0.1M |
| 2024-07-08 | 182.25 | 182.25 | 181.70 | 182.25 | 0.0M |
| 2024-07-05 | 173.60 | 173.60 | 157.10 | 173.60 | 0.2M |
| 2024-07-04 | 165.35 | 165.35 | 165.35 | 165.35 | 0.0M |
| 2024-07-03 | 157.50 | 157.50 | 157.50 | 157.50 | 0.0M |
| 2024-07-02 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2024-07-01 | 142.90 | 142.90 | 142.90 | 142.90 | 0.0M |
| 2024-06-28 | 133.00 | 136.10 | 133.00 | 136.10 | 0.0M |
| 2024-06-27 | 129.62 | 129.62 | 128.75 | 129.62 | 0.1M |
| 2024-06-26 | 112.53 | 123.45 | 112.52 | 123.45 | 0.1M |
| 2024-06-25 | 122.65 | 122.65 | 112.00 | 117.58 | 0.2M |
| 2024-06-24 | 116.26 | 116.81 | 107.02 | 116.81 | 0.1M |
| 2024-06-21 | 109.02 | 111.25 | 109.02 | 111.25 | 0.0M |
| 2024-06-20 | 100.00 | 105.96 | 93.00 | 105.96 | 0.2M |
| 2024-06-19 | 87.58 | 96.33 | 87.58 | 96.33 | 0.1M |
| 2024-06-18 | 83.45 | 87.58 | 83.45 | 87.58 | 0.1M |
| 2024-06-14 | 81.00 | 82.40 | 78.04 | 79.62 | 0.0M |
| 2024-06-13 | 76.51 | 83.44 | 75.03 | 78.03 | 0.2M |
| 2024-06-12 | 68.00 | 76.51 | 63.50 | 76.51 | 0.2M |
| 2024-06-11 | 56.84 | 63.76 | 56.05 | 63.76 | 0.1M |
| 2024-06-10 | 55.50 | 55.56 | 53.00 | 53.14 | 0.0M |
| 2024-06-07 | 52.00 | 55.45 | 52.00 | 55.40 | 0.0M |
| 2024-06-06 | 52.10 | 52.10 | 52.00 | 52.00 | 0.0M |
| 2024-06-05 | 50.10 | 52.00 | 50.10 | 52.00 | 0.0M |
| 2024-06-04 | 50.00 | 52.00 | 49.22 | 51.00 | 0.0M |
| 2024-06-03 | 54.00 | 54.00 | 51.05 | 52.10 | 0.0M |
| 2024-05-31 | 54.00 | 54.00 | 52.71 | 52.71 | 0.0M |
| 2024-05-30 | 55.00 | 55.00 | 54.00 | 54.00 | 0.0M |
| 2024-05-29 | 54.75 | 54.75 | 54.75 | 54.75 | 0.0M |
| 2024-05-28 | 56.94 | 56.94 | 54.75 | 54.85 | 0.0M |
| 2024-05-27 | 56.65 | 58.00 | 54.00 | 54.28 | 0.0M |
| 2024-05-24 | 55.00 | 58.98 | 54.50 | 55.77 | 0.0M |
| 2024-05-23 | 57.50 | 57.50 | 56.00 | 56.00 | 0.0M |
| 2024-05-22 | 56.58 | 56.58 | 56.50 | 56.50 | 0.0M |
| 2024-05-21 | 58.95 | 59.38 | 57.00 | 58.00 | 0.0M |
| 2024-05-17 | 60.00 | 60.00 | 57.21 | 57.21 | 0.0M |
| 2024-05-16 | 60.00 | 60.00 | 59.00 | 60.00 | 0.0M |
| 2024-05-15 | 66.68 | 67.00 | 58.90 | 60.54 | 0.1M |
| 2024-05-14 | 65.40 | 67.25 | 64.25 | 66.68 | 0.0M |
| 2024-05-13 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2024-05-10 | 63.00 | 66.39 | 61.15 | 65.97 | 0.0M |
| 2024-05-09 | 68.70 | 68.75 | 63.00 | 63.07 | 0.0M |
| 2024-05-08 | 68.00 | 73.40 | 66.00 | 66.65 | 0.1M |
| 2024-05-07 | 58.00 | 71.00 | 58.00 | 67.18 | 0.1M |
| 2024-05-06 | 63.05 | 63.05 | 62.80 | 62.80 | 0.0M |
| 2024-05-03 | 65.00 | 65.70 | 61.05 | 63.23 | 0.1M |
| 2024-05-02 | 64.45 | 68.50 | 63.50 | 64.55 | 0.2M |
| 2024-04-30 | 51.00 | 61.80 | 51.00 | 61.80 | 0.1M |
| 2024-04-29 | 51.00 | 51.50 | 51.00 | 51.50 | 0.0M |
| 2024-04-26 | 52.62 | 53.00 | 50.50 | 53.00 | 0.0M |
| 2024-04-25 | 54.29 | 54.29 | 53.25 | 53.25 | 0.0M |
| 2024-04-24 | 53.50 | 54.87 | 52.25 | 53.13 | 0.0M |
| 2024-04-23 | 53.50 | 55.50 | 53.50 | 54.28 | 0.0M |
| 2024-04-22 | 50.00 | 52.99 | 49.61 | 52.70 | 0.0M |
| 2024-04-19 | 51.20 | 51.20 | 50.99 | 50.99 | 0.0M |
| 2024-04-18 | 52.20 | 53.40 | 51.25 | 51.25 | 0.0M |
| 2024-04-16 | 51.20 | 52.60 | 50.15 | 51.20 | 0.0M |
| 2024-04-15 | 50.25 | 53.00 | 48.60 | 50.83 | 0.0M |
| 2024-04-10 | 54.45 | 54.45 | 54.45 | 54.45 | 0.0M |
| 2024-04-09 | 57.15 | 57.40 | 54.45 | 54.45 | 0.0M |
| 2024-04-08 | 56.00 | 56.00 | 55.05 | 55.05 | 0.0M |
| 2024-04-05 | 53.35 | 61.00 | 53.35 | 55.35 | 0.0M |
| 2024-04-04 | 52.55 | 53.35 | 52.55 | 53.35 | 0.0M |
| 2024-04-03 | 54.60 | 54.60 | 52.55 | 52.55 | 0.0M |
| 2024-04-02 | 51.60 | 53.00 | 51.60 | 53.00 | 0.0M |
| 2024-04-01 | 52.20 | 52.50 | 52.10 | 52.50 | 0.0M |
| 2024-03-28 | 55.78 | 55.78 | 52.20 | 52.20 | 0.0M |
| 2024-03-27 | 53.10 | 55.49 | 53.10 | 54.35 | 0.0M |
| 2024-03-26 | 53.00 | 55.00 | 52.50 | 53.00 | 0.0M |
| 2024-03-22 | 52.00 | 53.65 | 52.00 | 53.65 | 0.0M |
| 2024-03-21 | 51.50 | 54.00 | 51.34 | 53.75 | 0.0M |
| 2024-03-20 | 54.13 | 56.48 | 50.61 | 50.82 | 0.0M |
| 2024-03-19 | 56.38 | 56.38 | 52.26 | 54.13 | 0.0M |
| 2024-03-18 | 53.99 | 56.30 | 52.81 | 52.81 | 0.0M |
| 2024-03-15 | 53.51 | 55.00 | 53.00 | 53.50 | 0.0M |
| 2024-03-14 | 53.00 | 57.00 | 50.00 | 57.00 | 0.0M |
| 2024-03-13 | 50.01 | 54.00 | 47.25 | 52.94 | 0.1M |
| 2024-03-12 | 57.95 | 57.95 | 52.45 | 52.45 | 0.1M |
| 2024-03-11 | 66.65 | 66.65 | 58.05 | 58.27 | 0.0M |
| 2024-03-07 | 66.45 | 66.45 | 61.50 | 64.50 | 0.0M |
| 2024-03-06 | 57.85 | 63.00 | 56.20 | 61.67 | 0.0M |
| 2024-03-05 | 62.11 | 62.11 | 57.55 | 57.85 | 0.0M |
| 2024-03-04 | 67.99 | 67.99 | 62.11 | 63.20 | 0.0M |
| 2024-03-02 | 72.00 | 72.00 | 68.10 | 68.10 | 0.0M |
| 2024-03-01 | 68.55 | 68.90 | 68.55 | 68.75 | 0.0M |
| 2024-02-29 | 62.00 | 66.50 | 60.12 | 64.10 | 0.0M |
| 2024-02-28 | 70.00 | 70.00 | 62.60 | 63.18 | 0.1M |
| 2024-02-27 | 74.89 | 74.89 | 68.00 | 69.13 | 0.1M |
| 2024-02-26 | 73.75 | 75.45 | 70.00 | 73.33 | 0.1M |
| 2024-02-23 | 69.40 | 72.03 | 66.35 | 71.25 | 0.2M |
| 2024-02-22 | 77.90 | 77.90 | 64.39 | 65.49 | 0.3M |
| 2024-02-21 | 70.75 | 71.54 | 69.90 | 71.54 | 0.1M |
| 2024-02-20 | 56.90 | 65.04 | 55.10 | 65.04 | 0.4M |
| 2024-02-19 | 51.85 | 54.20 | 50.10 | 54.20 | 0.2M |
| 2024-02-16 | 41.99 | 47.79 | 41.99 | 45.17 | 0.1M |
| 2024-02-15 | 41.15 | 41.34 | 40.00 | 40.45 | 0.0M |
| 2024-02-14 | 41.00 | 41.50 | 40.95 | 41.00 | 0.0M |
| 2024-02-13 | 43.00 | 43.80 | 40.76 | 41.50 | 0.0M |
| 2024-02-12 | 44.00 | 45.55 | 42.50 | 42.50 | 0.0M |
| 2024-02-09 | 43.40 | 45.70 | 43.40 | 44.00 | 0.0M |
| 2024-02-08 | 44.00 | 46.95 | 43.95 | 44.73 | 0.0M |
| 2024-02-07 | 45.80 | 48.50 | 45.80 | 46.05 | 0.0M |
| 2024-02-06 | 47.00 | 47.00 | 45.06 | 45.52 | 0.0M |
| 2024-02-05 | 45.00 | 48.40 | 43.80 | 45.85 | 0.1M |
| 2024-02-02 | 42.51 | 45.45 | 42.51 | 43.05 | 0.0M |
| 2024-02-01 | 43.10 | 43.30 | 43.10 | 43.30 | 0.0M |
| 2024-01-30 | 42.25 | 44.00 | 42.25 | 44.00 | 0.0M |
| 2024-01-29 | 44.10 | 44.10 | 43.00 | 43.01 | 0.0M |
| 2024-01-25 | 44.00 | 44.10 | 44.00 | 44.10 | 0.0M |
| 2024-01-24 | 43.99 | 44.00 | 43.99 | 44.00 | 0.0M |
| 2024-01-23 | 43.52 | 43.99 | 43.15 | 43.99 | 0.0M |
| 2024-01-20 | 45.15 | 45.35 | 43.20 | 44.19 | 0.0M |
| 2024-01-18 | 45.55 | 45.55 | 45.15 | 45.15 | 0.0M |
| 2024-01-17 | 46.79 | 46.79 | 46.09 | 46.09 | 0.0M |
| 2024-01-16 | 43.25 | 46.90 | 43.25 | 46.90 | 0.0M |
| 2024-01-15 | 45.07 | 46.00 | 45.07 | 46.00 | 0.0M |
| 2024-01-12 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2024-01-11 | 45.56 | 46.99 | 45.15 | 45.50 | 0.0M |
| 2024-01-10 | 46.01 | 46.01 | 46.00 | 46.00 | 0.0M |
| 2024-01-09 | 50.00 | 50.00 | 44.46 | 46.01 | 0.0M |
| 2024-01-08 | 45.50 | 47.65 | 44.72 | 44.75 | 0.0M |
| 2024-01-05 | 46.35 | 48.59 | 46.00 | 46.00 | 0.0M |
| 2024-01-04 | 48.75 | 49.90 | 46.05 | 47.00 | 0.0M |
| 2024-01-03 | 44.75 | 49.00 | 44.17 | 48.55 | 0.0M |
| 2024-01-02 | 44.56 | 45.10 | 44.51 | 45.10 | 0.0M |
| 2024-01-01 | 42.81 | 46.14 | 42.81 | 45.38 | 0.0M |