492.90
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 | 511.50 | 516.00 | 509.70 | 509.70 | 0.0M |
| 2024-12-27 | 511.20 | 512.50 | 511.20 | 512.10 | 0.0M |
| 2024-12-26 | 507.80 | 507.80 | 507.80 | 507.80 | 0.0M |
| 2024-12-25 | 500.10 | 507.80 | 500.10 | 507.80 | 0.0M |
| 2024-12-24 | 514.20 | 514.20 | 500.00 | 500.00 | 0.0M |
| 2024-12-23 | 503.90 | 511.80 | 502.00 | 511.80 | 0.0M |
| 2024-12-20 | 503.80 | 514.30 | 503.80 | 512.40 | 0.0M |
| 2024-12-19 | 514.90 | 514.90 | 509.20 | 509.20 | 0.0M |
| 2024-12-18 | 515.00 | 515.00 | 514.90 | 514.90 | 0.0M |
| 2024-12-17 | 514.80 | 514.80 | 512.90 | 512.90 | 0.0M |
| 2024-12-16 | 601.00 | 601.00 | 512.60 | 513.00 | 0.0M |
| 2024-12-13 | 509.30 | 591.00 | 509.30 | 591.00 | 0.0M |
| 2024-12-11 | 521.00 | 521.00 | 520.80 | 520.80 | 0.0M |
| 2024-12-10 | 521.70 | 522.50 | 520.90 | 520.90 | 0.0M |
| 2024-12-09 | 520.00 | 522.00 | 520.00 | 521.30 | 0.0M |
| 2024-12-06 | 520.80 | 522.00 | 512.00 | 518.00 | 0.0M |
| 2024-12-05 | 514.60 | 520.00 | 494.60 | 519.80 | 0.0M |
| 2024-12-04 | 516.20 | 516.20 | 514.50 | 514.50 | 0.0M |
| 2024-12-03 | 517.30 | 517.30 | 516.10 | 516.10 | 0.0M |
| 2024-12-02 | 522.50 | 522.50 | 517.10 | 519.30 | 0.0M |
| 2024-11-29 | 517.10 | 517.10 | 514.50 | 514.50 | 0.0M |
| 2024-11-28 | 509.00 | 516.40 | 509.00 | 516.20 | 0.0M |
| 2024-11-27 | 522.60 | 522.60 | 518.20 | 518.20 | 0.0M |
| 2024-11-26 | 522.60 | 522.60 | 522.60 | 522.60 | 0.0M |
| 2024-11-25 | 515.00 | 515.60 | 513.90 | 513.90 | 0.0M |
| 2024-11-21 | 516.50 | 516.50 | 515.30 | 515.30 | 0.0M |
| 2024-11-20 | 515.20 | 516.40 | 515.20 | 515.70 | 0.0M |
| 2024-11-19 | 513.60 | 513.70 | 512.50 | 512.50 | 0.0M |
| 2024-11-18 | 506.80 | 519.60 | 506.80 | 511.90 | 0.0M |
| 2024-11-15 | 520.70 | 520.70 | 519.50 | 520.30 | 0.0M |
| 2024-11-14 | 513.80 | 513.80 | 513.80 | 513.80 | 0.0M |
| 2024-11-13 | 523.50 | 523.50 | 514.20 | 515.20 | 0.0M |
| 2024-11-11 | 519.90 | 519.90 | 515.60 | 518.60 | 0.0M |
| 2024-11-08 | 514.10 | 530.00 | 514.10 | 529.90 | 0.0M |
| 2024-11-07 | 512.00 | 532.00 | 512.00 | 513.00 | 0.0M |
| 2024-11-06 | 542.00 | 542.00 | 531.50 | 531.50 | 0.0M |
| 2024-11-05 | 535.90 | 535.90 | 532.00 | 532.00 | 0.0M |
| 2024-11-01 | 527.80 | 527.80 | 527.80 | 527.80 | 0.0M |
| 2024-10-31 | 519.90 | 525.50 | 519.90 | 525.50 | 0.0M |
| 2024-10-30 | 514.70 | 519.80 | 514.70 | 519.80 | 0.0M |
| 2024-10-29 | 512.50 | 522.30 | 512.50 | 516.00 | 0.0M |
| 2024-10-28 | 509.20 | 517.50 | 509.20 | 515.90 | 0.0M |
| 2024-10-25 | 509.50 | 523.00 | 509.50 | 519.00 | 0.0M |
| 2024-10-24 | 512.20 | 516.20 | 512.20 | 513.00 | 0.0M |
| 2024-10-23 | 515.90 | 515.90 | 515.90 | 515.90 | 0.0M |
| 2024-10-22 | 519.30 | 519.30 | 512.00 | 514.50 | 0.0M |
| 2024-10-21 | 514.80 | 517.00 | 514.10 | 517.00 | 0.0M |
| 2024-10-18 | 536.00 | 536.00 | 516.50 | 521.20 | 0.0M |
| 2024-10-17 | 522.20 | 526.00 | 522.20 | 526.00 | 0.0M |
| 2024-10-16 | 523.90 | 524.30 | 523.80 | 523.90 | 0.0M |
| 2024-10-15 | 525.00 | 525.00 | 519.90 | 520.70 | 0.0M |
| 2024-10-11 | 519.80 | 525.20 | 515.20 | 525.20 | 0.0M |
| 2024-10-10 | 520.90 | 520.90 | 519.90 | 519.90 | 0.0M |
| 2024-10-09 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2024-10-08 | 521.40 | 521.40 | 519.70 | 520.40 | 0.0M |
| 2024-10-07 | 520.30 | 522.00 | 520.30 | 522.00 | 0.0M |
| 2024-10-04 | 527.90 | 527.90 | 523.20 | 523.20 | 0.0M |
| 2024-10-03 | 526.30 | 541.20 | 506.30 | 540.90 | 0.0M |
| 2024-10-02 | 526.40 | 526.40 | 519.90 | 526.40 | 0.0M |
| 2024-10-01 | 526.30 | 526.30 | 526.30 | 526.30 | 0.0M |
| 2024-09-30 | 526.40 | 526.40 | 514.70 | 514.70 | 0.0M |
| 2024-09-27 | 524.70 | 526.60 | 520.40 | 526.60 | 0.0M |
| 2024-09-26 | 518.70 | 528.30 | 518.30 | 528.30 | 0.0M |
| 2024-09-25 | 533.40 | 533.40 | 517.40 | 520.00 | 0.0M |
| 2024-09-24 | 530.20 | 530.20 | 519.00 | 523.40 | 0.0M |
| 2024-09-20 | 520.10 | 523.00 | 520.10 | 522.80 | 0.0M |
| 2024-09-19 | 530.00 | 530.00 | 522.70 | 526.20 | 0.0M |
| 2024-09-18 | 530.30 | 530.30 | 527.30 | 527.30 | 0.0M |
| 2024-09-17 | 528.00 | 528.00 | 520.10 | 520.20 | 0.0M |
| 2024-09-13 | 526.30 | 526.30 | 521.40 | 524.00 | 0.0M |
| 2024-09-12 | 530.40 | 530.40 | 521.90 | 521.90 | 0.0M |
| 2024-09-11 | 529.30 | 529.30 | 527.50 | 527.50 | 0.0M |
| 2024-09-10 | 524.00 | 526.00 | 524.00 | 524.00 | 0.0M |
| 2024-09-09 | 528.40 | 528.40 | 517.90 | 524.90 | 0.0M |
| 2024-09-06 | 528.80 | 528.80 | 528.60 | 528.60 | 0.0M |
| 2024-09-05 | 528.50 | 528.50 | 528.50 | 528.50 | 0.0M |
| 2024-09-04 | 526.40 | 528.20 | 526.40 | 528.20 | 0.0M |
| 2024-09-03 | 523.20 | 523.60 | 517.20 | 523.60 | 0.0M |
| 2024-09-02 | 525.40 | 525.40 | 517.40 | 523.20 | 0.0M |
| 2024-08-30 | 533.00 | 533.00 | 521.40 | 521.40 | 0.0M |
| 2024-08-29 | 523.00 | 523.60 | 521.70 | 523.00 | 0.0M |
| 2024-08-28 | 522.50 | 533.00 | 520.00 | 533.00 | 0.0M |
| 2024-08-27 | 524.60 | 524.60 | 524.60 | 524.60 | 0.0M |
| 2024-08-26 | 527.50 | 527.50 | 522.80 | 524.60 | 0.0M |
| 2024-08-23 | 529.80 | 529.80 | 529.30 | 529.30 | 0.0M |
| 2024-08-22 | 531.90 | 531.90 | 523.60 | 523.60 | 0.0M |
| 2024-08-21 | 534.10 | 534.10 | 529.40 | 529.40 | 0.0M |
| 2024-08-20 | 526.00 | 528.90 | 526.00 | 528.90 | 0.0M |
| 2024-08-19 | 534.10 | 534.10 | 524.50 | 525.00 | 0.0M |
| 2024-08-16 | 533.40 | 534.40 | 533.30 | 534.40 | 0.0M |
| 2024-08-15 | 520.10 | 531.90 | 520.10 | 531.90 | 0.0M |
| 2024-08-14 | 527.90 | 527.90 | 518.00 | 519.70 | 0.0M |
| 2024-08-13 | 512.90 | 528.40 | 512.90 | 528.40 | 0.0M |
| 2024-08-09 | 509.20 | 521.70 | 508.70 | 521.70 | 0.0M |
| 2024-08-08 | 522.10 | 522.60 | 522.10 | 522.60 | 0.0M |
| 2024-08-07 | 520.00 | 524.10 | 511.10 | 524.00 | 0.0M |
| 2024-08-06 | 535.50 | 535.50 | 533.60 | 533.60 | 0.0M |
| 2024-08-05 | 536.60 | 539.00 | 519.20 | 522.10 | 0.0M |
| 2024-08-02 | 522.40 | 528.30 | 520.00 | 527.00 | 0.0M |
| 2024-08-01 | 531.00 | 531.00 | 514.50 | 530.00 | 0.0M |
| 2024-07-31 | 533.20 | 533.20 | 518.90 | 531.90 | 0.0M |
| 2024-07-30 | 529.90 | 530.00 | 529.90 | 530.00 | 0.0M |
| 2024-07-29 | 529.50 | 529.50 | 529.50 | 529.50 | 0.0M |
| 2024-07-26 | 529.70 | 529.70 | 521.10 | 529.00 | 0.0M |
| 2024-07-25 | 526.10 | 526.10 | 516.00 | 516.00 | 0.0M |
| 2024-07-24 | 534.70 | 534.70 | 527.50 | 528.40 | 0.0M |
| 2024-07-23 | 537.60 | 537.60 | 533.10 | 533.10 | 0.0M |
| 2024-07-22 | 542.20 | 542.20 | 538.50 | 538.50 | 0.0M |
| 2024-07-19 | 540.80 | 540.80 | 539.80 | 540.20 | 0.0M |
| 2024-07-18 | 541.50 | 541.50 | 531.10 | 538.40 | 0.0M |
| 2024-07-17 | 547.80 | 547.80 | 546.80 | 546.80 | 0.0M |
| 2024-07-16 | 545.60 | 545.60 | 542.50 | 544.00 | 0.0M |
| 2024-07-12 | 548.20 | 548.20 | 543.40 | 546.70 | 0.0M |
| 2024-07-11 | 548.30 | 557.10 | 548.00 | 548.00 | 0.0M |
| 2024-07-10 | 549.50 | 549.50 | 546.80 | 548.30 | 0.0M |
| 2024-07-09 | 549.10 | 549.10 | 548.60 | 548.80 | 0.0M |
| 2024-07-08 | 541.00 | 546.90 | 541.00 | 546.70 | 0.0M |
| 2024-07-05 | 545.00 | 545.00 | 541.20 | 541.20 | 0.0M |
| 2024-07-04 | 545.00 | 545.00 | 541.40 | 544.00 | 0.0M |
| 2024-07-03 | 537.00 | 539.80 | 536.80 | 538.20 | 0.0M |
| 2024-07-02 | 537.20 | 537.20 | 530.70 | 537.00 | 0.0M |
| 2024-07-01 | 543.80 | 543.80 | 540.00 | 543.80 | 0.0M |
| 2024-06-28 | 553.30 | 557.40 | 553.30 | 553.30 | 0.0M |
| 2024-06-27 | 553.10 | 553.10 | 550.00 | 552.60 | 0.0M |
| 2024-06-26 | 555.00 | 555.00 | 554.70 | 555.00 | 0.0M |
| 2024-06-25 | 554.70 | 554.70 | 554.70 | 554.70 | 0.0M |
| 2024-06-24 | 552.30 | 552.30 | 552.30 | 552.30 | 0.0M |
| 2024-06-21 | 550.40 | 554.40 | 545.80 | 551.20 | 0.0M |
| 2024-06-20 | 549.00 | 553.30 | 545.10 | 553.10 | 0.0M |
| 2024-06-19 | 548.90 | 548.90 | 545.00 | 548.90 | 0.0M |
| 2024-06-18 | 546.40 | 546.40 | 546.40 | 546.40 | 0.0M |
| 2024-06-17 | 545.50 | 545.50 | 545.50 | 545.50 | 0.0M |
| 2024-06-14 | 534.40 | 539.60 | 534.40 | 539.60 | 0.0M |
| 2024-06-13 | 541.30 | 541.30 | 530.00 | 530.50 | 0.0M |
| 2024-06-12 | 529.70 | 536.30 | 529.70 | 536.20 | 0.0M |
| 2024-06-11 | 526.70 | 532.00 | 526.70 | 532.00 | 0.0M |
| 2024-06-10 | 516.60 | 529.30 | 516.60 | 529.20 | 0.0M |
| 2024-06-07 | 535.20 | 538.90 | 524.30 | 524.30 | 0.0M |
| 2024-06-06 | 535.00 | 535.00 | 525.90 | 525.90 | 0.0M |
| 2024-06-05 | 527.70 | 527.70 | 527.70 | 527.70 | 0.0M |
| 2024-06-04 | 525.80 | 525.80 | 520.00 | 525.80 | 0.0M |
| 2024-06-03 | 536.60 | 536.60 | 520.00 | 520.00 | 0.0M |
| 2024-05-31 | 516.60 | 516.60 | 516.60 | 516.60 | 0.0M |
| 2024-05-30 | 515.90 | 515.90 | 515.90 | 515.90 | 0.0M |
| 2024-05-29 | 521.70 | 521.70 | 516.40 | 521.70 | 0.0M |
| 2024-05-28 | 525.00 | 526.20 | 524.90 | 526.20 | 0.0M |
| 2024-05-27 | 521.00 | 525.00 | 521.00 | 525.00 | 0.0M |
| 2024-05-24 | 516.20 | 525.40 | 516.20 | 521.00 | 0.0M |
| 2024-05-23 | 521.70 | 526.20 | 521.60 | 526.20 | 0.0M |
| 2024-05-22 | 513.30 | 523.20 | 513.30 | 522.50 | 0.0M |
| 2024-05-21 | 518.10 | 522.50 | 518.10 | 522.50 | 0.0M |
| 2024-05-20 | 523.10 | 523.10 | 510.00 | 519.30 | 0.0M |
| 2024-05-17 | 524.00 | 524.80 | 524.00 | 524.80 | 0.0M |
| 2024-05-16 | 520.80 | 520.80 | 515.10 | 520.80 | 0.0M |
| 2024-05-15 | 519.70 | 519.70 | 519.70 | 519.70 | 0.0M |
| 2024-05-14 | 516.40 | 516.40 | 516.40 | 516.40 | 0.0M |
| 2024-05-13 | 513.80 | 513.80 | 513.80 | 513.80 | 0.0M |
| 2024-05-10 | 520.40 | 520.40 | 514.90 | 514.90 | 0.0M |
| 2024-05-09 | 513.80 | 515.00 | 510.40 | 510.40 | 0.0M |
| 2024-05-08 | 513.80 | 513.80 | 510.40 | 513.80 | 0.0M |
| 2024-05-07 | 505.50 | 506.30 | 505.50 | 506.30 | 0.0M |
| 2024-05-02 | 504.30 | 504.30 | 504.30 | 504.30 | 0.0M |
| 2024-05-01 | 508.90 | 508.90 | 506.90 | 506.90 | 0.0M |
| 2024-04-30 | 506.70 | 506.70 | 506.70 | 506.70 | 0.0M |
| 2024-04-26 | 502.20 | 502.20 | 501.00 | 502.00 | 0.0M |
| 2024-04-25 | 503.50 | 503.50 | 503.50 | 503.50 | 0.0M |