548.95
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 | 572.00 | 574.90 | 545.00 | 548.95 | 0.0M |
| 2025-09-25 | 582.40 | 582.70 | 567.90 | 572.70 | 0.0M |
| 2025-09-24 | 587.30 | 591.00 | 575.30 | 579.40 | 0.0M |
| 2025-09-23 | 585.95 | 595.00 | 578.00 | 592.00 | 0.1M |
| 2025-09-22 | 579.00 | 587.00 | 573.25 | 581.85 | 0.1M |
| 2025-09-19 | 571.50 | 580.00 | 560.35 | 570.40 | 0.2M |
| 2025-09-18 | 552.70 | 570.00 | 552.70 | 565.00 | 0.1M |
| 2025-09-17 | 561.70 | 569.00 | 547.00 | 549.85 | 0.1M |
| 2025-09-16 | 538.00 | 565.00 | 526.85 | 558.80 | 0.2M |
| 2025-09-15 | 530.20 | 545.95 | 529.75 | 534.25 | 0.0M |
| 2025-09-12 | 539.15 | 541.00 | 526.10 | 527.40 | 0.0M |
| 2025-09-11 | 538.80 | 554.80 | 532.75 | 534.85 | 0.1M |
| 2025-09-10 | 535.00 | 549.70 | 521.15 | 535.95 | 0.0M |
| 2025-09-09 | 523.00 | 537.55 | 518.00 | 532.75 | 0.0M |
| 2025-09-08 | 521.25 | 528.80 | 513.80 | 520.30 | 0.0M |
| 2025-09-05 | 533.00 | 533.00 | 522.00 | 523.25 | 0.0M |
| 2025-09-04 | 526.10 | 532.00 | 522.40 | 530.25 | 0.0M |
| 2025-09-03 | 516.40 | 522.00 | 512.05 | 520.25 | 0.0M |
| 2025-09-02 | 510.65 | 521.00 | 507.60 | 513.70 | 0.0M |
| 2025-09-01 | 502.65 | 517.70 | 502.00 | 515.30 | 0.0M |
| 2025-08-29 | 509.50 | 511.60 | 501.25 | 502.65 | 0.0M |
| 2025-08-28 | 523.45 | 525.00 | 505.00 | 508.90 | 0.0M |
| 2025-08-26 | 506.00 | 526.50 | 503.15 | 521.40 | 0.1M |
| 2025-08-25 | 517.00 | 517.00 | 506.55 | 509.35 | 0.0M |
| 2025-08-22 | 514.50 | 521.30 | 511.00 | 515.20 | 0.0M |
| 2025-08-21 | 517.00 | 520.80 | 512.15 | 516.35 | 0.0M |
| 2025-08-20 | 505.45 | 516.50 | 500.00 | 514.35 | 0.0M |
| 2025-08-19 | 505.30 | 513.00 | 500.60 | 504.50 | 0.0M |
| 2025-08-18 | 499.00 | 514.85 | 498.20 | 505.30 | 0.2M |
| 2025-08-14 | 510.75 | 511.95 | 488.30 | 493.45 | 0.1M |
| 2025-08-13 | 513.50 | 532.00 | 500.00 | 508.20 | 0.1M |
| 2025-08-12 | 522.50 | 526.85 | 508.00 | 510.85 | 0.0M |
| 2025-08-11 | 551.45 | 551.45 | 521.35 | 524.30 | 0.1M |
| 2025-08-08 | 567.95 | 567.95 | 536.80 | 548.65 | 0.1M |
| 2025-08-07 | 557.00 | 572.00 | 547.85 | 567.95 | 0.0M |
| 2025-08-06 | 568.30 | 568.30 | 555.25 | 557.80 | 0.0M |
| 2025-08-05 | 550.00 | 569.50 | 546.85 | 565.35 | 0.0M |
| 2025-08-04 | 557.10 | 560.00 | 547.80 | 551.85 | 0.0M |
| 2025-08-01 | 557.00 | 563.90 | 550.85 | 557.10 | 0.0M |
| 2025-07-31 | 550.00 | 559.80 | 536.30 | 556.05 | 0.1M |
| 2025-07-30 | 562.95 | 564.05 | 550.00 | 558.55 | 0.0M |
| 2025-07-29 | 534.30 | 569.05 | 534.00 | 561.85 | 0.1M |
| 2025-07-28 | 541.90 | 545.95 | 516.20 | 534.30 | 0.1M |
| 2025-07-25 | 556.50 | 556.50 | 542.80 | 546.90 | 0.0M |
| 2025-07-24 | 562.00 | 566.10 | 549.00 | 553.60 | 0.0M |
| 2025-07-23 | 561.70 | 573.85 | 556.25 | 563.10 | 0.1M |
| 2025-07-22 | 552.65 | 563.00 | 548.55 | 558.80 | 0.0M |
| 2025-07-21 | 551.05 | 554.60 | 545.55 | 549.85 | 0.0M |
| 2025-07-18 | 564.00 | 565.20 | 548.65 | 555.40 | 0.0M |
| 2025-07-17 | 564.00 | 570.20 | 555.85 | 561.30 | 0.1M |
| 2025-07-16 | 548.50 | 569.20 | 548.00 | 563.65 | 0.0M |
| 2025-07-15 | 546.70 | 560.35 | 545.85 | 548.50 | 0.0M |
| 2025-07-14 | 557.00 | 562.30 | 542.10 | 549.50 | 0.1M |
| 2025-07-11 | 570.75 | 572.35 | 552.85 | 556.50 | 0.1M |
| 2025-07-10 | 568.00 | 575.95 | 565.65 | 570.50 | 0.1M |
| 2025-07-09 | 564.50 | 579.50 | 564.50 | 566.20 | 0.1M |
| 2025-07-08 | 566.00 | 579.45 | 561.65 | 564.60 | 0.0M |
| 2025-07-07 | 575.00 | 586.80 | 570.00 | 571.20 | 0.1M |
| 2025-07-04 | 579.20 | 583.00 | 565.95 | 578.65 | 0.1M |
| 2025-07-03 | 547.00 | 581.45 | 547.00 | 577.50 | 0.3M |
| 2025-07-02 | 525.95 | 564.00 | 520.00 | 549.30 | 0.4M |
| 2025-07-01 | 518.00 | 529.90 | 509.95 | 524.40 | 0.1M |
| 2025-06-30 | 503.90 | 519.90 | 501.60 | 515.30 | 0.3M |
| 2025-06-27 | 502.90 | 506.00 | 495.80 | 501.25 | 0.1M |
| 2025-06-26 | 495.00 | 504.90 | 495.00 | 500.30 | 0.1M |
| 2025-06-25 | 499.60 | 506.70 | 495.75 | 499.00 | 0.0M |
| 2025-06-24 | 502.15 | 510.00 | 495.00 | 497.00 | 0.1M |
| 2025-06-23 | 493.25 | 504.00 | 487.05 | 501.70 | 0.1M |
| 2025-06-20 | 481.30 | 499.80 | 478.75 | 496.70 | 0.3M |
| 2025-06-19 | 496.30 | 504.45 | 429.00 | 480.25 | 0.0M |
| 2025-06-18 | 499.90 | 499.90 | 483.90 | 496.30 | 0.2M |
| 2025-06-17 | 505.60 | 506.80 | 495.00 | 499.90 | 0.2M |
| 2025-06-16 | 513.00 | 517.85 | 496.55 | 505.60 | 0.1M |
| 2025-06-13 | 508.00 | 515.60 | 500.00 | 511.00 | 0.1M |
| 2025-06-12 | 523.10 | 525.05 | 508.60 | 518.90 | 0.1M |
| 2025-06-11 | 518.90 | 544.75 | 512.20 | 523.40 | 0.2M |
| 2025-06-10 | 502.00 | 519.80 | 493.15 | 513.80 | 0.2M |
| 2025-06-09 | 486.80 | 502.75 | 473.90 | 499.30 | 0.2M |
| 2025-06-06 | 456.00 | 486.00 | 456.00 | 484.40 | 0.2M |
| 2025-06-05 | 440.00 | 454.00 | 440.00 | 452.95 | 0.2M |
| 2025-06-04 | 442.80 | 445.00 | 434.80 | 441.70 | 0.0M |
| 2025-06-03 | 444.85 | 447.00 | 438.65 | 440.45 | 0.1M |
| 2025-06-02 | 432.00 | 444.00 | 429.60 | 441.10 | 0.1M |
| 2025-05-30 | 433.20 | 437.90 | 428.45 | 433.25 | 0.1M |
| 2025-05-29 | 437.40 | 439.80 | 425.00 | 430.95 | 0.1M |
| 2025-05-28 | 443.00 | 443.00 | 431.90 | 435.15 | 0.0M |
| 2025-05-27 | 445.80 | 449.90 | 439.00 | 440.80 | 0.0M |
| 2025-05-26 | 449.00 | 454.60 | 441.25 | 443.50 | 0.0M |
| 2025-05-23 | 450.15 | 453.20 | 445.80 | 449.85 | 0.0M |
| 2025-05-22 | 454.20 | 462.30 | 445.30 | 449.90 | 0.0M |
| 2025-05-21 | 455.10 | 456.80 | 445.30 | 451.80 | 0.0M |
| 2025-05-20 | 460.00 | 461.00 | 450.00 | 451.00 | 0.0M |
| 2025-05-19 | 461.75 | 471.95 | 457.00 | 459.75 | 0.1M |
| 2025-05-16 | 467.15 | 467.15 | 451.90 | 454.95 | 0.0M |
| 2025-05-15 | 460.80 | 466.70 | 458.50 | 462.50 | 0.0M |
| 2025-05-14 | 455.65 | 467.65 | 454.55 | 458.50 | 0.0M |
| 2025-05-13 | 461.55 | 477.45 | 445.15 | 455.65 | 0.1M |
| 2025-05-12 | 446.00 | 474.00 | 446.00 | 469.35 | 0.1M |
| 2025-05-09 | 436.50 | 442.00 | 430.15 | 440.15 | 0.0M |
| 2025-05-08 | 441.85 | 454.90 | 440.00 | 440.55 | 0.0M |
| 2025-05-07 | 426.80 | 444.95 | 425.55 | 440.75 | 0.1M |
| 2025-05-06 | 443.30 | 445.90 | 428.05 | 430.75 | 0.0M |
| 2025-05-05 | 438.05 | 446.70 | 431.00 | 441.00 | 0.0M |
| 2025-05-02 | 437.00 | 444.30 | 429.20 | 438.05 | 0.1M |
| 2025-04-30 | 453.50 | 453.50 | 433.30 | 438.15 | 0.0M |
| 2025-04-29 | 455.25 | 460.00 | 448.20 | 451.10 | 0.0M |
| 2025-04-28 | 455.00 | 461.70 | 450.05 | 452.90 | 0.0M |
| 2025-04-25 | 470.10 | 472.40 | 452.00 | 459.70 | 0.0M |
| 2025-04-24 | 471.00 | 474.00 | 461.70 | 470.10 | 0.0M |
| 2025-04-23 | 466.50 | 476.40 | 462.30 | 468.55 | 0.1M |
| 2025-04-22 | 466.05 | 471.35 | 459.95 | 464.05 | 0.1M |
| 2025-04-21 | 460.00 | 475.00 | 460.00 | 465.45 | 0.0M |
| 2025-04-17 | 463.60 | 463.60 | 451.95 | 461.05 | 0.0M |
| 2025-04-16 | 460.90 | 472.10 | 458.05 | 461.20 | 0.0M |
| 2025-04-15 | 449.75 | 465.00 | 449.65 | 458.45 | 0.0M |
| 2025-04-11 | 442.55 | 453.90 | 439.80 | 448.55 | 0.1M |
| 2025-04-09 | 439.25 | 442.10 | 431.35 | 437.85 | 0.1M |
| 2025-04-08 | 443.55 | 450.00 | 439.50 | 440.95 | 0.0M |
| 2025-04-07 | 430.00 | 444.95 | 425.00 | 440.20 | 0.1M |
| 2025-04-04 | 471.00 | 471.00 | 457.00 | 460.65 | 0.0M |
| 2025-04-03 | 462.90 | 475.00 | 454.00 | 468.50 | 0.1M |
| 2025-04-02 | 457.85 | 465.00 | 456.00 | 460.50 | 0.0M |
| 2025-04-01 | 462.70 | 473.90 | 459.65 | 460.70 | 0.0M |
| 2025-03-28 | 461.25 | 473.90 | 456.15 | 460.25 | 0.0M |
| 2025-03-27 | 469.70 | 478.45 | 459.00 | 461.05 | 0.1M |
| 2025-03-26 | 479.00 | 479.60 | 470.90 | 472.05 | 0.1M |
| 2025-03-25 | 485.50 | 489.45 | 470.05 | 477.05 | 0.1M |
| 2025-03-24 | 485.40 | 495.05 | 477.65 | 483.00 | 0.1M |
| 2025-03-21 | 481.90 | 490.05 | 481.30 | 484.20 | 0.1M |
| 2025-03-20 | 475.90 | 485.55 | 475.65 | 481.90 | 0.1M |
| 2025-03-19 | 466.15 | 482.00 | 466.15 | 473.55 | 0.1M |
| 2025-03-18 | 472.00 | 479.30 | 456.65 | 464.90 | 0.3M |
| 2025-03-17 | 467.50 | 481.90 | 467.50 | 473.15 | 0.0M |
| 2025-03-13 | 465.30 | 474.50 | 460.05 | 469.10 | 0.0M |
| 2025-03-12 | 460.80 | 464.95 | 454.90 | 460.30 | 0.1M |
| 2025-03-11 | 463.00 | 470.00 | 455.35 | 460.80 | 0.0M |
| 2025-03-10 | 489.00 | 491.05 | 463.35 | 468.65 | 0.0M |
| 2025-03-07 | 492.40 | 502.95 | 485.00 | 491.05 | 0.0M |
| 2025-03-06 | 482.00 | 493.80 | 480.75 | 489.80 | 0.0M |
| 2025-03-05 | 464.90 | 483.85 | 464.60 | 479.50 | 0.0M |
| 2025-03-04 | 467.10 | 485.30 | 461.20 | 464.90 | 0.1M |
| 2025-03-03 | 468.20 | 479.90 | 450.00 | 473.20 | 0.1M |
| 2025-02-28 | 482.70 | 484.10 | 460.05 | 465.75 | 0.1M |
| 2025-02-27 | 499.40 | 499.40 | 485.00 | 487.15 | 0.0M |
| 2025-02-25 | 495.15 | 499.25 | 489.50 | 494.10 | 0.1M |
| 2025-02-24 | 495.00 | 502.70 | 489.95 | 495.15 | 0.1M |
| 2025-02-21 | 519.65 | 526.60 | 498.60 | 500.05 | 0.1M |
| 2025-02-20 | 523.60 | 528.45 | 514.55 | 520.65 | 0.1M |
| 2025-02-19 | 522.40 | 533.00 | 515.00 | 520.85 | 0.0M |
| 2025-02-18 | 548.50 | 548.50 | 520.05 | 527.15 | 0.0M |
| 2025-02-17 | 535.85 | 543.90 | 519.20 | 541.10 | 0.1M |
| 2025-02-14 | 548.70 | 548.70 | 535.20 | 540.75 | 0.1M |
| 2025-02-13 | 549.20 | 563.85 | 534.80 | 550.20 | 0.0M |
| 2025-02-12 | 524.80 | 571.75 | 496.55 | 557.55 | 0.1M |
| 2025-02-11 | 535.00 | 538.05 | 509.00 | 522.05 | 0.0M |
| 2025-02-10 | 536.55 | 551.90 | 530.00 | 540.60 | 0.1M |
| 2025-02-07 | 559.40 | 568.25 | 552.75 | 562.05 | 0.0M |
| 2025-02-06 | 557.00 | 572.45 | 546.00 | 562.80 | 0.0M |
| 2025-02-05 | 552.00 | 561.00 | 547.15 | 554.05 | 0.0M |
| 2025-02-04 | 565.60 | 568.85 | 540.00 | 545.05 | 0.0M |
| 2025-02-03 | 567.20 | 573.80 | 558.00 | 569.00 | 0.0M |
| 2025-02-01 | 544.00 | 580.00 | 543.55 | 572.45 | 0.0M |
| 2025-01-31 | 528.90 | 561.90 | 523.15 | 554.20 | 0.0M |
| 2025-01-30 | 525.50 | 529.00 | 515.40 | 526.30 | 0.0M |
| 2025-01-29 | 516.55 | 534.90 | 515.05 | 519.60 | 0.1M |
| 2025-01-28 | 528.65 | 528.65 | 507.00 | 520.10 | 0.0M |
| 2025-01-27 | 527.30 | 529.75 | 514.10 | 526.10 | 0.0M |
| 2025-01-24 | 526.00 | 534.15 | 523.20 | 531.25 | 0.0M |
| 2025-01-23 | 521.50 | 536.45 | 516.55 | 523.20 | 0.0M |
| 2025-01-22 | 527.50 | 535.60 | 519.70 | 526.30 | 0.0M |
| 2025-01-21 | 545.05 | 546.85 | 527.00 | 531.80 | 0.0M |
| 2025-01-20 | 547.90 | 547.95 | 532.35 | 545.05 | 0.1M |
| 2025-01-17 | 548.00 | 553.25 | 536.05 | 542.20 | 0.0M |
| 2025-01-16 | 546.90 | 552.45 | 533.25 | 541.80 | 0.1M |
| 2025-01-15 | 541.55 | 547.35 | 532.55 | 544.05 | 0.1M |
| 2025-01-14 | 518.80 | 553.90 | 516.25 | 546.20 | 0.0M |
| 2025-01-13 | 536.00 | 544.65 | 510.00 | 516.10 | 0.0M |
| 2025-01-10 | 560.70 | 561.05 | 542.15 | 548.65 | 0.0M |
| 2025-01-09 | 568.80 | 568.80 | 556.15 | 560.70 | 0.0M |
| 2025-01-08 | 577.00 | 583.95 | 559.35 | 565.85 | 0.1M |
| 2025-01-07 | 576.50 | 585.55 | 568.00 | 576.60 | 0.0M |
| 2025-01-06 | 602.55 | 602.55 | 570.60 | 576.30 | 0.0M |
| 2025-01-03 | 612.50 | 616.05 | 594.00 | 595.90 | 0.0M |
| 2025-01-02 | 608.00 | 618.00 | 603.00 | 609.75 | 0.0M |
| 2025-01-01 | 586.80 | 607.70 | 585.05 | 602.45 | 0.0M |