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 |
|---|---|---|---|---|---|
| 2025-09-26 | 542.91 | 545.67 | 528.34 | 535.19 | 88.4M |
| 2025-09-25 | 547.01 | 558.45 | 544.44 | 547.62 | 100.4M |
| 2025-09-24 | 547.57 | 552.62 | 538.87 | 551.32 | 122.2M |
| 2025-09-23 | 558.05 | 558.05 | 547.82 | 553.75 | 101.3M |
| 2025-09-22 | 549.50 | 557.98 | 548.11 | 552.78 | 148.2M |
| 2025-09-19 | 538.45 | 547.12 | 528.43 | 544.05 | 151.3M |
| 2025-09-18 | 522.20 | 537.03 | 519.57 | 534.39 | 180.7M |
| 2025-09-17 | 514.66 | 518.97 | 512.68 | 516.42 | 135.3M |
| 2025-09-16 | 522.28 | 523.27 | 515.60 | 520.22 | 116.3M |
| 2025-09-15 | 516.97 | 521.70 | 511.20 | 519.90 | 324.0M |
| 2025-09-12 | 504.20 | 511.21 | 504.20 | 508.99 | 192.2M |
| 2025-09-11 | 500.21 | 501.67 | 495.78 | 500.90 | 155.5M |
| 2025-09-10 | 493.80 | 499.20 | 493.36 | 498.33 | 204.7M |
| 2025-09-09 | 482.34 | 489.60 | 481.49 | 489.60 | 103.3M |
| 2025-09-08 | 474.02 | 479.40 | 472.82 | 479.40 | 105.5M |
| 2025-09-05 | 471.59 | 473.19 | 469.96 | 471.80 | 202.6M |
| 2025-09-04 | 462.76 | 469.98 | 462.68 | 467.92 | 115.8M |
| 2025-09-03 | 457.62 | 460.89 | 455.35 | 460.75 | 104.3M |
| 2025-09-02 | 454.66 | 458.85 | 453.51 | 458.85 | 188.1M |
| 2025-09-01 | 460.56 | 460.67 | 449.59 | 451.15 | 122.8M |
| 2025-08-29 | 463.31 | 467.57 | 462.51 | 463.50 | 82.1M |
| 2025-08-28 | 465.95 | 467.27 | 462.22 | 462.91 | 99.2M |
| 2025-08-27 | 468.59 | 469.22 | 462.73 | 466.26 | 91.3M |
| 2025-08-26 | 458.07 | 468.55 | 457.86 | 467.35 | 170.0M |
| 2025-08-25 | 451.96 | 461.27 | 451.96 | 461.16 | 124.7M |
| 2025-08-22 | 441.64 | 447.57 | 441.64 | 446.54 | 59.1M |
| 2025-08-21 | 442.62 | 444.05 | 439.33 | 440.14 | 102.8M |
| 2025-08-20 | 441.11 | 441.32 | 433.30 | 440.60 | 126.3M |
| 2025-08-19 | 455.51 | 456.79 | 446.82 | 448.16 | 89.5M |
| 2025-08-18 | 464.60 | 464.95 | 454.12 | 454.64 | 69.7M |
| 2025-08-14 | 467.55 | 468.09 | 463.92 | 468.09 | 77.1M |
| 2025-08-13 | 469.43 | 473.33 | 464.92 | 468.55 | 117.4M |
| 2025-08-12 | 466.75 | 472.91 | 463.06 | 463.40 | 154.7M |
| 2025-08-11 | 466.53 | 468.32 | 464.05 | 466.04 | 163.9M |
| 2025-08-08 | 458.45 | 468.37 | 458.29 | 465.09 | 155.0M |
| 2025-08-07 | 455.94 | 458.85 | 453.24 | 458.34 | 76.0M |
| 2025-08-06 | 446.87 | 452.49 | 444.97 | 452.49 | 78.5M |
| 2025-08-05 | 445.47 | 451.18 | 445.47 | 449.73 | 44.6M |
| 2025-08-04 | 433.97 | 441.50 | 433.10 | 440.71 | 36.3M |
| 2025-08-01 | 452.01 | 452.01 | 435.22 | 435.84 | 50.3M |
| 2025-07-31 | 459.51 | 461.07 | 454.48 | 457.54 | 80.2M |
| 2025-07-30 | 454.41 | 463.13 | 454.02 | 459.47 | 82.5M |
| 2025-07-29 | 456.04 | 457.48 | 449.50 | 455.22 | 56.6M |
| 2025-07-28 | 451.66 | 456.22 | 447.57 | 455.52 | 71.9M |
| 2025-07-25 | 448.45 | 450.03 | 446.19 | 446.39 | 43.3M |
| 2025-07-24 | 452.63 | 455.48 | 447.39 | 447.79 | 111.3M |
| 2025-07-23 | 450.97 | 450.97 | 440.90 | 449.38 | 86.5M |
| 2025-07-22 | 460.65 | 461.06 | 448.21 | 450.39 | 76.4M |
| 2025-07-21 | 457.31 | 461.46 | 457.31 | 461.24 | 79.6M |
| 2025-07-18 | 459.80 | 460.19 | 455.72 | 458.51 | 72.0M |
| 2025-07-17 | 460.80 | 460.80 | 451.59 | 460.68 | 159.7M |
| 2025-07-16 | 457.69 | 461.88 | 454.06 | 460.18 | 121.4M |
| 2025-07-15 | 448.09 | 459.85 | 446.77 | 457.97 | 95.0M |
| 2025-07-14 | 450.46 | 451.01 | 446.85 | 448.32 | 103.0M |
| 2025-07-11 | 446.49 | 453.65 | 446.49 | 449.98 | 60.0M |
| 2025-07-10 | 446.64 | 449.23 | 444.46 | 445.21 | 61.0M |
| 2025-07-09 | 445.74 | 446.14 | 441.55 | 442.91 | 37.3M |
| 2025-07-08 | 444.03 | 447.88 | 440.74 | 444.84 | 38.8M |
| 2025-07-07 | 446.32 | 446.73 | 442.53 | 443.83 | 46.7M |
| 2025-07-04 | 460.32 | 460.43 | 449.07 | 449.35 | 50.8M |
| 2025-07-03 | 451.63 | 457.97 | 449.35 | 457.97 | 62.3M |
| 2025-07-02 | 452.16 | 452.57 | 442.17 | 448.38 | 67.8M |
| 2025-07-01 | 456.04 | 457.04 | 452.49 | 452.74 | 67.7M |
| 2025-06-30 | 460.08 | 460.19 | 454.73 | 455.43 | 99.8M |
| 2025-06-27 | 464.37 | 464.48 | 455.97 | 458.08 | 201.0M |
| 2025-06-26 | 470.69 | 472.47 | 456.56 | 461.36 | 132.2M |
| 2025-06-25 | 470.10 | 473.24 | 463.55 | 466.14 | 94.5M |
| 2025-06-24 | 468.33 | 469.26 | 464.89 | 466.85 | 103.2M |
| 2025-06-23 | 449.29 | 459.05 | 444.25 | 457.23 | 106.4M |
| 2025-06-20 | 453.44 | 460.13 | 452.00 | 458.41 | 132.3M |
| 2025-06-19 | 456.52 | 456.59 | 450.53 | 453.37 | 77.0M |
| 2025-06-18 | 451.65 | 454.84 | 449.73 | 454.07 | 99.0M |
| 2025-06-17 | 452.63 | 461.92 | 445.96 | 452.87 | 206.1M |
| 2025-06-16 | 442.67 | 449.78 | 441.01 | 448.85 | 123.5M |
| 2025-06-13 | 460.58 | 460.58 | 441.78 | 446.32 | 86.6M |
| 2025-06-12 | 451.18 | 459.28 | 449.93 | 456.47 | 94.1M |
| 2025-06-11 | 441.96 | 451.68 | 441.33 | 451.42 | 85.7M |
| 2025-06-10 | 441.85 | 443.17 | 436.46 | 438.02 | 115.1M |
| 2025-06-09 | 444.75 | 444.92 | 437.32 | 439.56 | 81.6M |
| 2025-06-05 | 435.74 | 445.51 | 433.88 | 441.59 | 79.2M |
| 2025-06-04 | 430.84 | 437.07 | 430.84 | 435.36 | 52.0M |
| 2025-06-02 | 421.82 | 425.31 | 420.65 | 424.64 | 59.3M |
| 2025-05-30 | 425.96 | 426.90 | 421.68 | 422.32 | 85.8M |
| 2025-05-29 | 431.65 | 431.66 | 427.23 | 428.63 | 77.2M |
| 2025-05-28 | 427.94 | 430.95 | 423.84 | 425.94 | 68.5M |
| 2025-05-27 | 423.93 | 424.18 | 420.61 | 422.94 | 77.4M |
| 2025-05-26 | 414.44 | 425.19 | 413.28 | 423.58 | 110.9M |
| 2025-05-23 | 416.29 | 416.45 | 411.85 | 412.72 | 67.6M |
| 2025-05-22 | 418.96 | 419.18 | 411.79 | 413.46 | 60.8M |
| 2025-05-21 | 422.79 | 424.79 | 421.45 | 423.22 | 80.9M |
| 2025-05-20 | 425.77 | 427.90 | 420.31 | 420.82 | 80.4M |
| 2025-05-19 | 429.19 | 429.45 | 417.57 | 420.47 | 60.1M |
| 2025-05-16 | 437.29 | 437.29 | 432.10 | 435.39 | 107.3M |
| 2025-05-15 | 447.90 | 447.90 | 435.21 | 436.75 | 122.5M |
| 2025-05-14 | 437.43 | 447.78 | 435.72 | 447.66 | 128.0M |
| 2025-05-13 | 431.19 | 436.55 | 429.81 | 431.06 | 121.2M |
| 2025-05-12 | 419.37 | 425.05 | 416.72 | 425.05 | 76.0M |
| 2025-05-09 | 423.73 | 423.73 | 412.27 | 415.35 | 78.0M |
| 2025-05-08 | 420.94 | 423.39 | 418.80 | 422.30 | 83.7M |
| 2025-05-07 | 414.02 | 417.77 | 411.59 | 417.75 | 47.7M |
| 2025-05-02 | 409.88 | 414.27 | 407.30 | 412.16 | 51.2M |
| 2025-04-30 | 416.78 | 416.78 | 407.10 | 408.50 | 75.8M |
| 2025-04-29 | 415.68 | 418.84 | 414.23 | 416.88 | 61.9M |
| 2025-04-28 | 422.12 | 422.57 | 413.09 | 414.08 | 79.9M |
| 2025-04-25 | 424.17 | 425.65 | 421.43 | 423.59 | 64.1M |
| 2025-04-24 | 422.27 | 423.93 | 417.42 | 419.24 | 73.7M |
| 2025-04-23 | 416.38 | 421.22 | 413.29 | 421.22 | 84.4M |
| 2025-04-22 | 407.86 | 410.72 | 407.28 | 408.49 | 189.7M |
| 2025-04-21 | 410.43 | 418.44 | 409.57 | 411.43 | 56.7M |
| 2025-04-18 | 410.24 | 411.96 | 406.06 | 411.91 | 73.8M |
| 2025-04-17 | 401.47 | 410.86 | 401.47 | 410.86 | 70.4M |
| 2025-04-16 | 412.55 | 412.93 | 401.99 | 402.62 | 55.4M |
| 2025-04-15 | 409.20 | 416.28 | 408.19 | 415.07 | 113.8M |
| 2025-04-14 | 407.08 | 409.04 | 405.10 | 409.04 | 83.7M |
| 2025-04-11 | 385.27 | 401.08 | 384.65 | 400.95 | 69.8M |
| 2025-04-10 | 386.39 | 393.01 | 385.03 | 392.55 | 63.3M |
| 2025-04-09 | 369.15 | 375.39 | 363.34 | 367.07 | 64.5M |
| 2025-04-08 | 384.62 | 384.91 | 371.75 | 372.91 | 39.2M |
| 2025-04-07 | 385.96 | 385.96 | 373.58 | 373.61 | 50.3M |
| 2025-04-04 | 408.67 | 413.92 | 393.29 | 402.48 | 60.8M |
| 2025-04-03 | 402.27 | 413.60 | 402.16 | 412.76 | 54.9M |
| 2025-04-02 | 419.99 | 420.80 | 411.16 | 412.73 | 82.8M |
| 2025-04-01 | 413.61 | 418.01 | 406.75 | 414.66 | 106.0M |
| 2025-03-31 | 414.49 | 416.60 | 406.18 | 406.81 | 86.4M |
| 2025-03-28 | 433.03 | 433.64 | 420.12 | 421.84 | 83.1M |
| 2025-03-27 | 436.53 | 441.29 | 433.92 | 434.14 | 101.6M |
| 2025-03-26 | 439.84 | 445.15 | 434.65 | 443.06 | 105.8M |
| 2025-03-25 | 455.10 | 455.51 | 437.50 | 438.20 | 113.1M |
| 2025-03-24 | 455.33 | 457.30 | 451.27 | 452.15 | 94.8M |
| 2025-03-21 | 453.47 | 457.53 | 449.67 | 454.15 | 109.8M |
| 2025-03-20 | 460.48 | 462.86 | 453.50 | 453.75 | 161.8M |
| 2025-03-19 | 455.45 | 459.22 | 452.72 | 455.49 | 114.4M |
| 2025-03-18 | 461.45 | 461.86 | 455.98 | 458.49 | 86.7M |
| 2025-03-17 | 456.75 | 462.68 | 454.38 | 459.06 | 119.3M |
| 2025-03-14 | 441.17 | 454.52 | 441.17 | 452.98 | 122.9M |
| 2025-03-13 | 454.18 | 454.46 | 439.35 | 439.35 | 98.6M |
| 2025-03-12 | 437.60 | 449.14 | 437.53 | 447.33 | 137.2M |
| 2025-03-11 | 419.98 | 435.35 | 418.22 | 435.35 | 137.6M |
| 2025-03-10 | 434.28 | 436.95 | 432.36 | 432.70 | 84.0M |
| 2025-03-07 | 432.18 | 439.33 | 430.71 | 435.27 | 71.7M |
| 2025-03-06 | 454.23 | 454.23 | 434.99 | 436.17 | 83.4M |
| 2025-03-05 | 448.10 | 453.74 | 445.11 | 450.37 | 91.1M |
| 2025-03-04 | 442.09 | 443.99 | 434.77 | 442.73 | 62.8M |
| 2025-02-28 | 461.29 | 461.68 | 445.96 | 446.75 | 79.7M |
| 2025-02-27 | 482.12 | 485.01 | 470.08 | 470.56 | 80.5M |
| 2025-02-26 | 477.69 | 480.50 | 474.29 | 477.33 | 91.6M |
| 2025-02-25 | 476.81 | 484.33 | 475.67 | 477.70 | 117.1M |
| 2025-02-24 | 483.38 | 483.38 | 476.83 | 483.01 | 116.6M |
| 2025-02-21 | 483.45 | 492.21 | 482.83 | 489.70 | 98.3M |
| 2025-02-20 | 497.73 | 499.22 | 485.21 | 486.14 | 123.3M |
| 2025-02-19 | 494.34 | 502.95 | 493.63 | 500.60 | 214.0M |
| 2025-02-18 | 481.80 | 492.47 | 479.32 | 492.47 | 246.6M |
| 2025-02-17 | 476.79 | 481.42 | 474.09 | 480.53 | 161.1M |
| 2025-02-14 | 467.72 | 476.82 | 466.50 | 472.94 | 241.1M |
| 2025-02-13 | 460.51 | 465.88 | 459.22 | 463.57 | 154.2M |
| 2025-02-12 | 467.72 | 467.81 | 457.08 | 457.51 | 178.8M |
| 2025-02-11 | 461.08 | 471.20 | 459.35 | 467.57 | 296.2M |
| 2025-02-10 | 455.67 | 463.76 | 450.68 | 462.30 | 298.8M |
| 2025-02-07 | 448.05 | 457.04 | 445.37 | 457.04 | 231.0M |
| 2025-02-06 | 440.23 | 444.38 | 433.59 | 444.38 | 106.7M |
| 2025-02-05 | 426.53 | 435.35 | 426.53 | 433.94 | 138.3M |
| 2025-02-04 | 417.51 | 425.75 | 416.62 | 421.23 | 145.6M |
| 2025-02-03 | 419.14 | 419.14 | 406.93 | 410.65 | 79.1M |
| 2025-01-31 | 421.54 | 427.40 | 416.77 | 427.14 | 68.3M |
| 2025-01-24 | 427.62 | 433.15 | 427.15 | 429.99 | 67.1M |
| 2025-01-23 | 436.36 | 436.36 | 426.36 | 426.36 | 123.5M |
| 2025-01-22 | 434.01 | 437.88 | 430.10 | 436.85 | 122.5M |
| 2025-01-21 | 429.35 | 432.10 | 425.35 | 430.09 | 143.6M |
| 2025-01-20 | 426.43 | 428.74 | 423.47 | 427.26 | 95.0M |
| 2025-01-17 | 411.88 | 423.10 | 411.88 | 423.10 | 128.3M |
| 2025-01-16 | 413.42 | 414.79 | 411.12 | 412.75 | 108.6M |
| 2025-01-15 | 409.98 | 414.12 | 406.04 | 406.77 | 96.6M |
| 2025-01-14 | 405.16 | 410.64 | 402.70 | 409.23 | 93.3M |
| 2025-01-13 | 405.64 | 409.44 | 403.24 | 403.35 | 80.4M |
| 2025-01-10 | 410.78 | 413.53 | 407.07 | 407.85 | 102.4M |
| 2025-01-09 | 406.26 | 410.73 | 402.78 | 410.11 | 153.0M |
| 2025-01-08 | 394.41 | 406.83 | 392.85 | 406.53 | 101.2M |
| 2025-01-07 | 403.49 | 407.39 | 397.28 | 397.96 | 133.0M |
| 2025-01-06 | 390.07 | 399.28 | 390.07 | 398.72 | 76.2M |
| 2025-01-03 | 371.07 | 386.95 | 369.53 | 386.08 | 106.3M |
| 2025-01-02 | 353.38 | 371.17 | 352.50 | 370.96 | 140.6M |