535.19
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 343.12 | 352.97 | 341.29 | 352.36 | 51.5M |
| 2024-12-27 | 346.03 | 351.76 | 342.15 | 344.82 | 42.6M |
| 2024-12-26 | 354.77 | 354.77 | 346.27 | 346.56 | 54.1M |
| 2024-12-24 | 352.79 | 354.23 | 350.60 | 351.67 | 41.5M |
| 2024-12-23 | 341.26 | 351.86 | 340.87 | 349.74 | 38.6M |
| 2024-12-20 | 349.23 | 349.49 | 337.11 | 337.67 | 63.1M |
| 2024-12-19 | 347.36 | 351.25 | 345.26 | 349.36 | 59.0M |
| 2024-12-18 | 351.68 | 357.36 | 350.84 | 357.11 | 63.6M |
| 2024-12-17 | 350.00 | 352.67 | 347.19 | 352.53 | 94.9M |
| 2024-12-16 | 347.91 | 351.51 | 346.80 | 347.81 | 93.6M |
| 2024-12-13 | 341.43 | 345.65 | 338.90 | 344.28 | 47.1M |
| 2024-12-12 | 339.00 | 343.18 | 335.52 | 341.30 | 53.1M |
| 2024-12-11 | 326.16 | 335.44 | 325.66 | 335.21 | 60.5M |
| 2024-12-10 | 320.03 | 327.86 | 320.03 | 327.12 | 59.7M |
| 2024-12-09 | 330.20 | 330.20 | 315.57 | 315.57 | 62.0M |
| 2024-12-06 | 343.82 | 344.05 | 327.47 | 336.71 | 59.5M |
| 2024-12-05 | 341.21 | 347.58 | 338.03 | 344.60 | 89.8M |
| 2024-12-04 | 341.91 | 346.66 | 337.40 | 339.05 | 74.7M |
| 2024-12-03 | 344.07 | 350.70 | 344.07 | 348.85 | 65.6M |
| 2024-12-02 | 353.80 | 353.80 | 343.12 | 343.16 | 80.9M |
| 2024-11-29 | 357.72 | 358.24 | 348.67 | 350.61 | 88.9M |
| 2024-11-28 | 358.10 | 358.95 | 354.55 | 357.82 | 63.3M |
| 2024-11-27 | 365.01 | 365.01 | 357.07 | 358.14 | 93.3M |
| 2024-11-26 | 364.27 | 366.02 | 361.73 | 365.89 | 74.1M |
| 2024-11-25 | 357.82 | 365.33 | 357.82 | 364.93 | 76.2M |
| 2024-11-22 | 353.71 | 360.20 | 353.71 | 354.82 | 110.1M |
| 2024-11-21 | 353.52 | 355.90 | 350.39 | 350.39 | 81.4M |
| 2024-11-20 | 355.03 | 356.71 | 349.41 | 353.05 | 80.3M |
| 2024-11-19 | 353.36 | 354.70 | 351.20 | 353.62 | 105.9M |
| 2024-11-18 | 357.79 | 362.22 | 351.49 | 352.86 | 89.8M |
| 2024-11-15 | 349.83 | 359.91 | 348.22 | 357.18 | 115.6M |
| 2024-11-14 | 362.70 | 364.56 | 351.74 | 352.25 | 123.7M |
| 2024-11-13 | 367.10 | 369.10 | 359.52 | 359.52 | 138.1M |
| 2024-11-12 | 378.33 | 378.54 | 367.53 | 368.87 | 153.6M |
| 2024-11-11 | 392.90 | 393.03 | 378.61 | 378.93 | 141.3M |
| 2024-11-08 | 396.11 | 400.99 | 392.52 | 392.92 | 102.3M |
| 2024-11-07 | 392.67 | 395.27 | 388.47 | 394.36 | 101.9M |
| 2024-11-06 | 405.17 | 405.51 | 390.20 | 391.73 | 117.6M |
| 2024-11-05 | 400.07 | 404.08 | 399.00 | 399.25 | 87.3M |
| 2024-11-04 | 394.78 | 402.23 | 391.00 | 400.47 | 75.0M |
| 2024-11-01 | 392.68 | 398.81 | 392.33 | 393.39 | 69.6M |
| 2024-10-31 | 388.00 | 400.97 | 385.29 | 397.26 | 115.5M |
| 2024-10-30 | 395.82 | 397.92 | 391.53 | 391.68 | 89.9M |
| 2024-10-29 | 393.95 | 396.14 | 387.74 | 396.14 | 101.3M |
| 2024-10-28 | 388.00 | 395.62 | 387.81 | 394.88 | 98.7M |
| 2024-10-25 | 395.75 | 396.72 | 385.96 | 387.32 | 107.2M |
| 2024-10-24 | 396.86 | 397.42 | 392.75 | 393.34 | 151.6M |
| 2024-10-23 | 392.32 | 401.43 | 386.88 | 399.91 | 134.1M |
| 2024-10-22 | 404.94 | 405.60 | 389.99 | 389.99 | 109.4M |
| 2024-10-21 | 404.11 | 408.19 | 398.97 | 405.03 | 118.2M |
| 2024-10-18 | 415.74 | 415.74 | 402.61 | 403.39 | 132.6M |
| 2024-10-17 | 417.02 | 417.60 | 411.52 | 416.13 | 140.4M |
| 2024-10-16 | 416.02 | 417.53 | 414.04 | 414.13 | 82.3M |
| 2024-10-15 | 430.47 | 431.14 | 421.81 | 423.60 | 89.5M |
| 2024-10-14 | 420.33 | 428.54 | 419.56 | 425.13 | 97.1M |
| 2024-10-11 | 423.41 | 428.15 | 419.12 | 419.17 | 80.3M |
| 2024-10-10 | 431.40 | 432.02 | 421.37 | 421.46 | 74.2M |
| 2024-10-08 | 425.84 | 430.22 | 424.14 | 427.59 | 72.3M |
| 2024-10-07 | 417.76 | 429.26 | 414.77 | 429.04 | 96.0M |
| 2024-10-04 | 413.10 | 418.28 | 412.37 | 414.49 | 57.2M |
| 2024-10-02 | 407.52 | 416.64 | 404.27 | 410.52 | 88.8M |
| 2024-09-30 | 418.30 | 418.59 | 413.24 | 413.36 | 84.6M |
| 2024-09-27 | 420.97 | 424.49 | 417.67 | 418.18 | 55.7M |
| 2024-09-26 | 415.54 | 421.78 | 414.29 | 421.77 | 101.9M |
| 2024-09-25 | 407.99 | 412.95 | 405.13 | 405.45 | 81.7M |
| 2024-09-24 | 396.77 | 403.80 | 396.75 | 403.74 | 63.1M |
| 2024-09-23 | 386.34 | 398.41 | 385.48 | 395.72 | 83.6M |
| 2024-09-20 | 391.62 | 394.36 | 386.73 | 387.18 | 78.5M |
| 2024-09-19 | 385.10 | 385.29 | 376.43 | 384.80 | 41.2M |
| 2024-09-13 | 387.18 | 388.21 | 383.39 | 385.52 | 52.1M |
| 2024-09-12 | 378.47 | 390.08 | 378.47 | 388.57 | 123.0M |
| 2024-09-11 | 368.31 | 372.44 | 366.66 | 368.51 | 111.7M |
| 2024-09-10 | 373.94 | 374.50 | 365.73 | 365.77 | 50.2M |
| 2024-09-09 | 358.84 | 372.34 | 356.59 | 371.24 | 60.8M |
| 2024-09-06 | 377.59 | 378.46 | 365.02 | 365.73 | 77.2M |
| 2024-09-05 | 385.09 | 389.45 | 374.41 | 377.92 | 69.7M |
| 2024-09-04 | 387.49 | 388.52 | 380.67 | 382.36 | 124.9M |
| 2024-09-03 | 411.67 | 412.58 | 402.56 | 402.56 | 147.5M |
| 2024-09-02 | 416.09 | 416.09 | 409.88 | 410.62 | 38.3M |
| 2024-08-30 | 414.32 | 417.45 | 412.48 | 416.85 | 48.0M |
| 2024-08-29 | 409.52 | 412.78 | 406.27 | 412.27 | 104.2M |
| 2024-08-28 | 417.10 | 421.65 | 412.89 | 421.61 | 54.5M |
| 2024-08-27 | 416.88 | 417.80 | 410.99 | 417.03 | 49.7M |
| 2024-08-26 | 430.09 | 430.79 | 418.73 | 419.05 | 111.7M |
| 2024-08-23 | 422.26 | 427.31 | 420.75 | 426.22 | 88.7M |
| 2024-08-22 | 436.75 | 437.58 | 425.62 | 427.89 | 48.5M |
| 2024-08-21 | 429.60 | 436.68 | 428.22 | 435.79 | 93.7M |
| 2024-08-20 | 431.10 | 435.81 | 431.10 | 434.73 | 143.1M |
| 2024-08-19 | 431.42 | 433.21 | 423.69 | 424.26 | 60.6M |
| 2024-08-16 | 431.20 | 434.08 | 428.87 | 430.62 | 64.9M |
| 2024-08-14 | 417.85 | 423.90 | 416.25 | 422.07 | 78.3M |
| 2024-08-13 | 409.05 | 410.61 | 402.84 | 408.88 | 122.0M |
| 2024-08-12 | 398.35 | 409.15 | 398.35 | 406.83 | 88.4M |
| 2024-08-09 | 400.95 | 404.14 | 394.87 | 397.85 | 72.1M |
| 2024-08-08 | 381.88 | 390.20 | 379.02 | 387.59 | 71.6M |
| 2024-08-07 | 383.64 | 395.04 | 381.75 | 390.67 | 98.6M |
| 2024-08-06 | 370.91 | 389.67 | 369.93 | 382.52 | 116.3M |
| 2024-08-05 | 405.96 | 405.96 | 348.17 | 361.04 | 107.8M |
| 2024-08-02 | 434.01 | 434.03 | 416.05 | 417.35 | 59.8M |
| 2024-08-01 | 452.61 | 454.47 | 446.29 | 447.42 | 58.6M |
| 2024-07-31 | 433.67 | 446.25 | 430.08 | 446.02 | 95.2M |
| 2024-07-30 | 440.57 | 441.08 | 430.63 | 434.74 | 62.3M |
| 2024-07-29 | 438.28 | 446.08 | 437.12 | 444.91 | 154.7M |
| 2024-07-26 | 437.79 | 439.62 | 431.48 | 435.51 | 44.9M |
| 2024-07-25 | 442.40 | 442.40 | 434.74 | 436.51 | 100.4M |
| 2024-07-24 | 447.98 | 458.79 | 447.33 | 452.75 | 76.5M |
| 2024-07-23 | 462.48 | 465.14 | 450.64 | 452.57 | 111.3M |
| 2024-07-22 | 469.66 | 469.66 | 453.24 | 454.71 | 113.2M |
| 2024-07-19 | 468.09 | 473.51 | 466.15 | 471.46 | 95.9M |
| 2024-07-18 | 461.93 | 470.03 | 456.57 | 470.03 | 112.1M |
| 2024-07-17 | 494.54 | 494.84 | 472.92 | 472.92 | 78.3M |
| 2024-07-16 | 494.03 | 495.26 | 490.00 | 493.74 | 97.6M |
| 2024-07-15 | 501.98 | 502.12 | 496.11 | 501.23 | 61.3M |
| 2024-07-12 | 506.26 | 509.03 | 500.52 | 501.50 | 95.6M |
| 2024-07-11 | 512.40 | 517.42 | 509.62 | 509.68 | 109.1M |
| 2024-07-10 | 513.25 | 513.46 | 505.68 | 508.23 | 119.2M |
| 2024-07-09 | 515.66 | 517.41 | 513.67 | 515.70 | 168.8M |
| 2024-07-08 | 506.90 | 512.75 | 506.55 | 511.30 | 65.2M |
| 2024-07-05 | 513.46 | 515.51 | 506.60 | 506.69 | 83.0M |
| 2024-07-04 | 505.49 | 510.55 | 503.20 | 510.28 | 108.2M |
| 2024-07-03 | 504.99 | 505.60 | 494.41 | 500.13 | 69.5M |
| 2024-07-02 | 513.75 | 515.26 | 502.31 | 503.98 | 78.5M |
| 2024-07-01 | 515.68 | 519.03 | 512.48 | 513.31 | 78.5M |
| 2024-06-28 | 516.61 | 517.65 | 515.01 | 516.13 | 30.0M |
| 2024-06-27 | 522.82 | 523.19 | 515.02 | 515.17 | 27.5M |
| 2024-06-26 | 522.80 | 524.09 | 519.93 | 522.39 | 38.9M |
| 2024-06-25 | 521.28 | 524.76 | 518.72 | 520.40 | 41.7M |
| 2024-06-24 | 529.65 | 529.78 | 520.16 | 520.92 | 29.3M |
| 2024-06-21 | 540.87 | 540.87 | 530.60 | 531.24 | 33.3M |
| 2024-06-20 | 547.82 | 551.31 | 542.88 | 543.28 | 48.7M |
| 2024-06-19 | 548.52 | 551.19 | 546.62 | 548.45 | 58.5M |
| 2024-06-18 | 548.92 | 549.84 | 546.09 | 547.75 | 93.7M |
| 2024-06-17 | 551.86 | 553.19 | 546.37 | 546.97 | 52.5M |
| 2024-06-14 | 555.03 | 555.03 | 546.93 | 548.05 | 69.2M |
| 2024-06-13 | 559.83 | 559.85 | 553.80 | 554.50 | 51.4M |
| 2024-06-12 | 554.60 | 562.00 | 552.37 | 554.95 | 63.2M |
| 2024-06-11 | 544.05 | 554.20 | 544.02 | 551.61 | 79.1M |
| 2024-06-10 | 544.08 | 545.32 | 541.75 | 543.58 | 67.9M |
| 2024-06-07 | 540.77 | 543.48 | 539.67 | 543.30 | 117.6M |
| 2024-06-05 | 536.38 | 539.86 | 536.08 | 537.36 | 128.3M |
| 2024-06-04 | 531.91 | 537.77 | 530.92 | 532.55 | 79.3M |
| 2024-06-03 | 527.56 | 532.33 | 526.09 | 531.86 | 70.3M |
| 2024-05-31 | 520.96 | 525.84 | 520.74 | 524.40 | 54.8M |
| 2024-05-30 | 526.25 | 526.25 | 519.78 | 520.08 | 127.0M |
| 2024-05-29 | 533.41 | 534.47 | 526.08 | 526.38 | 67.2M |
| 2024-05-28 | 528.71 | 533.85 | 528.08 | 529.37 | 88.6M |
| 2024-05-27 | 525.10 | 528.85 | 520.16 | 528.55 | 53.6M |
| 2024-05-24 | 528.19 | 528.94 | 522.57 | 522.57 | 48.3M |
| 2024-05-23 | 531.35 | 532.57 | 524.85 | 531.27 | 42.5M |
| 2024-05-22 | 528.38 | 533.91 | 528.05 | 530.88 | 61.6M |
| 2024-05-21 | 531.91 | 531.95 | 525.68 | 526.37 | 41.6M |
| 2024-05-20 | 535.76 | 536.45 | 530.47 | 531.27 | 40.0M |
| 2024-05-17 | 542.28 | 542.28 | 533.96 | 534.42 | 46.3M |
| 2024-05-16 | 541.13 | 542.64 | 540.02 | 541.55 | 95.6M |
| 2024-05-14 | 535.93 | 538.05 | 534.97 | 537.04 | 46.9M |
| 2024-05-13 | 538.59 | 539.80 | 531.74 | 534.38 | 43.8M |
| 2024-05-10 | 540.08 | 543.12 | 533.46 | 534.35 | 45.5M |
| 2024-05-09 | 540.17 | 540.25 | 532.95 | 533.29 | 58.8M |
| 2024-05-08 | 542.05 | 542.97 | 537.60 | 541.54 | 93.5M |
| 2024-05-07 | 542.59 | 543.13 | 539.62 | 542.28 | 100.4M |
| 2024-05-03 | 542.53 | 544.75 | 537.53 | 537.61 | 47.9M |
| 2024-05-02 | 537.92 | 541.48 | 536.63 | 539.60 | 49.0M |
| 2024-04-30 | 540.19 | 544.82 | 538.37 | 540.53 | 68.7M |
| 2024-04-29 | 532.89 | 538.95 | 532.87 | 538.81 | 72.6M |
| 2024-04-26 | 533.17 | 534.33 | 528.65 | 529.30 | 48.7M |
| 2024-04-25 | 533.11 | 538.78 | 529.88 | 530.10 | 31.5M |
| 2024-04-24 | 532.55 | 537.51 | 532.55 | 536.57 | 38.4M |
| 2024-04-23 | 531.15 | 533.75 | 525.67 | 525.83 | 35.2M |
| 2024-04-22 | 526.98 | 532.14 | 525.54 | 527.92 | 36.4M |
| 2024-04-19 | 537.38 | 537.52 | 518.51 | 526.43 | 75.5M |
| 2024-04-18 | 527.40 | 540.59 | 527.40 | 540.28 | 55.4M |
| 2024-04-17 | 526.47 | 536.20 | 525.82 | 527.56 | 68.2M |
| 2024-04-16 | 536.99 | 537.19 | 521.91 | 522.74 | 71.7M |
| 2024-04-15 | 540.63 | 542.31 | 533.59 | 541.45 | 63.5M |
| 2024-04-12 | 551.33 | 553.19 | 547.64 | 548.82 | 66.3M |
| 2024-04-11 | 542.98 | 550.99 | 539.95 | 548.25 | 129.9M |
| 2024-04-09 | 553.41 | 558.53 | 548.21 | 548.60 | 185.7M |
| 2024-04-08 | 566.79 | 566.79 | 551.75 | 551.75 | 130.7M |
| 2024-04-05 | 562.50 | 564.82 | 559.92 | 561.48 | 277.4M |
| 2024-04-04 | 571.58 | 574.01 | 565.56 | 568.41 | 146.1M |
| 2024-04-03 | 565.58 | 569.63 | 559.18 | 566.12 | 87.1M |
| 2024-04-02 | 585.69 | 585.69 | 569.51 | 571.06 | 58.0M |
| 2024-04-01 | 583.94 | 589.06 | 583.83 | 586.06 | 67.4M |
| 2024-03-29 | 578.85 | 585.35 | 578.85 | 581.62 | 104.2M |
| 2024-03-28 | 579.98 | 580.47 | 575.06 | 577.89 | 72.8M |
| 2024-03-27 | 579.54 | 585.46 | 578.24 | 579.25 | 98.9M |
| 2024-03-26 | 582.89 | 586.05 | 579.65 | 580.65 | 98.7M |
| 2024-03-25 | 590.99 | 591.29 | 582.50 | 582.56 | 56.8M |
| 2024-03-22 | 591.88 | 595.60 | 587.87 | 589.07 | 118.1M |
| 2024-03-21 | 587.34 | 589.62 | 585.62 | 588.93 | 61.5M |
| 2024-03-20 | 587.97 | 588.93 | 582.19 | 583.19 | 59.3M |
| 2024-03-19 | 584.79 | 589.54 | 579.69 | 584.26 | 57.8M |
| 2024-03-18 | 575.87 | 583.74 | 575.87 | 583.36 | 94.0M |
| 2024-03-15 | 578.60 | 583.30 | 573.77 | 574.21 | 75.2M |
| 2024-03-14 | 584.81 | 585.88 | 576.71 | 580.97 | 93.1M |
| 2024-03-13 | 585.16 | 585.44 | 578.14 | 583.25 | 100.6M |
| 2024-03-12 | 576.87 | 582.49 | 575.45 | 582.25 | 92.4M |
| 2024-03-11 | 571.39 | 576.53 | 569.42 | 574.51 | 60.3M |
| 2024-03-08 | 572.35 | 578.64 | 568.03 | 573.64 | 80.2M |
| 2024-03-07 | 569.62 | 570.24 | 563.25 | 569.01 | 89.0M |
| 2024-03-06 | 560.52 | 567.26 | 560.03 | 567.24 | 88.8M |
| 2024-03-05 | 560.25 | 563.12 | 558.18 | 562.38 | 130.3M |
| 2024-03-04 | 554.10 | 564.36 | 554.10 | 560.96 | 72.6M |
| 2024-02-29 | 555.16 | 555.16 | 548.80 | 550.30 | 58.8M |
| 2024-02-28 | 556.09 | 561.06 | 555.98 | 557.80 | 62.1M |
| 2024-02-27 | 566.37 | 566.81 | 556.21 | 558.53 | 90.5M |
| 2024-02-26 | 570.24 | 572.21 | 564.17 | 564.43 | 82.7M |
| 2024-02-23 | 573.08 | 575.33 | 561.85 | 569.89 | 95.6M |
| 2024-02-22 | 568.96 | 571.62 | 566.87 | 570.79 | 61.5M |
| 2024-02-21 | 562.56 | 574.20 | 561.93 | 566.40 | 68.0M |
| 2024-02-20 | 559.03 | 563.05 | 555.41 | 562.85 | 39.3M |
| 2024-02-19 | 558.64 | 561.89 | 557.88 | 559.74 | 57.1M |
| 2024-02-16 | 566.53 | 566.53 | 558.69 | 560.48 | 51.7M |
| 2024-02-15 | 564.98 | 566.40 | 558.21 | 564.25 | 106.6M |
| 2024-02-14 | 546.72 | 561.00 | 545.49 | 560.00 | 48.7M |
| 2024-02-13 | 542.94 | 556.19 | 542.23 | 553.68 | 67.9M |
| 2024-02-08 | 534.08 | 548.05 | 534.08 | 542.61 | 58.3M |
| 2024-02-07 | 534.27 | 537.24 | 529.52 | 530.44 | 52.7M |
| 2024-02-06 | 533.16 | 534.60 | 525.39 | 532.26 | 51.7M |
| 2024-02-05 | 534.84 | 536.66 | 531.88 | 535.05 | 51.1M |
| 2024-02-02 | 531.49 | 538.08 | 530.07 | 536.27 | 65.2M |
| 2024-02-01 | 525.68 | 530.08 | 518.73 | 527.09 | 42.1M |
| 2024-01-31 | 538.25 | 544.97 | 525.94 | 525.94 | 51.9M |
| 2024-01-30 | 552.83 | 555.75 | 538.19 | 541.68 | 69.9M |
| 2024-01-29 | 565.70 | 565.90 | 546.87 | 550.06 | 103.8M |
| 2024-01-26 | 556.31 | 567.21 | 555.17 | 564.07 | 85.1M |
| 2024-01-25 | 566.96 | 567.14 | 556.54 | 562.61 | 119.0M |
| 2024-01-24 | 569.37 | 576.12 | 564.02 | 567.00 | 108.1M |
| 2024-01-23 | 571.51 | 575.24 | 566.10 | 568.50 | 134.9M |
| 2024-01-22 | 572.70 | 573.08 | 565.74 | 571.59 | 98.9M |
| 2024-01-19 | 564.80 | 572.65 | 564.69 | 567.17 | 101.1M |
| 2024-01-18 | 557.01 | 564.61 | 552.72 | 559.90 | 103.3M |
| 2024-01-17 | 574.44 | 574.44 | 556.53 | 558.03 | 75.6M |
| 2024-01-16 | 575.91 | 583.93 | 569.95 | 574.09 | 92.5M |
| 2024-01-15 | 582.92 | 583.82 | 574.17 | 575.60 | 106.0M |
| 2024-01-12 | 585.14 | 589.60 | 579.91 | 582.00 | 194.6M |
| 2024-01-11 | 588.19 | 593.76 | 583.21 | 583.21 | 190.7M |
| 2024-01-10 | 584.38 | 585.75 | 577.02 | 584.46 | 175.5M |
| 2024-01-09 | 584.44 | 588.00 | 581.88 | 583.86 | 100.7M |
| 2024-01-08 | 578.35 | 581.41 | 575.65 | 580.51 | 103.7M |
| 2024-01-05 | 572.47 | 580.19 | 570.56 | 579.43 | 118.7M |
| 2024-01-04 | 570.13 | 578.17 | 568.40 | 572.28 | 82.0M |
| 2024-01-03 | 577.64 | 577.64 | 570.96 | 574.44 | 79.3M |
| 2024-01-02 | 577.19 | 582.89 | 576.16 | 582.89 | 140.2M |