580.00
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 | 452.00 | 474.00 | 450.00 | 458.00 | 34.9M |
| 2024-12-27 | 454.00 | 464.00 | 452.00 | 454.00 | 10.7M |
| 2024-12-24 | 468.00 | 470.00 | 454.00 | 454.00 | 15.4M |
| 2024-12-23 | 462.00 | 476.00 | 462.00 | 468.00 | 18.5M |
| 2024-12-20 | 454.00 | 462.00 | 448.00 | 462.00 | 45.5M |
| 2024-12-19 | 486.00 | 490.00 | 450.00 | 452.00 | 56.7M |
| 2024-12-18 | 490.00 | 492.00 | 480.00 | 480.00 | 15.2M |
| 2024-12-17 | 496.00 | 500.00 | 484.00 | 488.00 | 24.5M |
| 2024-12-16 | 505.00 | 505.00 | 478.00 | 496.00 | 151.6M |
| 2024-12-13 | 520.00 | 520.00 | 505.00 | 505.00 | 18.9M |
| 2024-12-12 | 520.00 | 525.00 | 510.00 | 520.00 | 20.0M |
| 2024-12-11 | 525.00 | 540.00 | 515.00 | 520.00 | 36.1M |
| 2024-12-10 | 515.00 | 540.00 | 515.00 | 535.00 | 45.4M |
| 2024-12-09 | 515.00 | 520.00 | 510.00 | 515.00 | 11.6M |
| 2024-12-06 | 520.00 | 525.00 | 510.00 | 510.00 | 14.9M |
| 2024-12-05 | 530.00 | 530.00 | 515.00 | 520.00 | 15.1M |
| 2024-12-04 | 520.00 | 535.00 | 515.00 | 530.00 | 35.3M |
| 2024-12-03 | 510.00 | 525.00 | 505.00 | 515.00 | 24.1M |
| 2024-12-02 | 500.00 | 515.00 | 500.00 | 505.00 | 24.1M |
| 2024-11-29 | 510.00 | 510.00 | 500.00 | 500.00 | 40.1M |
| 2024-11-28 | 525.00 | 530.00 | 505.00 | 510.00 | 38.3M |
| 2024-11-26 | 525.00 | 535.00 | 520.00 | 525.00 | 22.3M |
| 2024-11-25 | 550.00 | 555.00 | 520.00 | 520.00 | 35.6M |
| 2024-11-22 | 515.00 | 555.00 | 505.00 | 550.00 | 173.5M |
| 2024-11-21 | 500.00 | 510.00 | 498.00 | 510.00 | 43.1M |
| 2024-11-20 | 505.00 | 515.00 | 500.00 | 500.00 | 27.2M |
| 2024-11-19 | 500.00 | 515.00 | 498.00 | 505.00 | 37.1M |
| 2024-11-18 | 515.00 | 520.00 | 476.00 | 500.00 | 235.5M |
| 2024-11-15 | 530.00 | 545.00 | 515.00 | 525.00 | 39.8M |
| 2024-11-14 | 550.00 | 570.00 | 530.00 | 530.00 | 105.4M |
| 2024-11-13 | 500.00 | 580.00 | 500.00 | 540.00 | 285.6M |
| 2024-11-12 | 500.00 | 510.00 | 492.00 | 492.00 | 38.5M |
| 2024-11-11 | 515.00 | 515.00 | 500.00 | 500.00 | 47.5M |
| 2024-11-08 | 510.00 | 515.00 | 505.00 | 515.00 | 21.8M |
| 2024-11-07 | 525.00 | 530.00 | 498.00 | 505.00 | 86.2M |
| 2024-11-06 | 525.00 | 545.00 | 525.00 | 525.00 | 32.1M |
| 2024-11-05 | 530.00 | 540.00 | 525.00 | 525.00 | 21.2M |
| 2024-11-04 | 545.00 | 550.00 | 530.00 | 530.00 | 18.5M |
| 2024-11-01 | 540.00 | 560.00 | 535.00 | 540.00 | 115.1M |
| 2024-10-31 | 525.00 | 550.00 | 520.00 | 550.00 | 92.4M |
| 2024-10-30 | 530.00 | 530.00 | 520.00 | 520.00 | 24.2M |
| 2024-10-29 | 530.00 | 535.00 | 525.00 | 525.00 | 26.8M |
| 2024-10-28 | 530.00 | 540.00 | 525.00 | 530.00 | 42.4M |
| 2024-10-25 | 530.00 | 535.00 | 525.00 | 525.00 | 36.6M |
| 2024-10-24 | 530.00 | 535.00 | 525.00 | 530.00 | 26.6M |
| 2024-10-23 | 540.00 | 540.00 | 530.00 | 530.00 | 42.7M |
| 2024-10-22 | 545.00 | 545.00 | 530.00 | 535.00 | 53.5M |
| 2024-10-21 | 540.00 | 555.00 | 540.00 | 545.00 | 50.1M |
| 2024-10-18 | 535.00 | 540.00 | 530.00 | 540.00 | 33.2M |
| 2024-10-17 | 535.00 | 545.00 | 525.00 | 530.00 | 86.4M |
| 2024-10-16 | 540.00 | 540.00 | 530.00 | 535.00 | 24.4M |
| 2024-10-15 | 540.00 | 545.00 | 535.00 | 535.00 | 25.0M |
| 2024-10-14 | 540.00 | 555.00 | 535.00 | 535.00 | 52.1M |
| 2024-10-11 | 530.00 | 545.00 | 530.00 | 540.00 | 42.5M |
| 2024-10-10 | 540.00 | 545.00 | 530.00 | 530.00 | 41.1M |
| 2024-10-09 | 545.00 | 545.00 | 530.00 | 540.00 | 48.3M |
| 2024-10-08 | 560.00 | 565.00 | 540.00 | 545.00 | 75.4M |
| 2024-10-07 | 565.00 | 570.00 | 555.00 | 565.00 | 46.5M |
| 2024-10-04 | 575.00 | 580.00 | 560.00 | 560.00 | 63.2M |
| 2024-10-03 | 580.00 | 585.00 | 575.00 | 580.00 | 54.1M |
| 2024-10-02 | 595.00 | 595.00 | 560.00 | 575.00 | 101.5M |
| 2024-10-01 | 610.00 | 615.00 | 585.00 | 590.00 | 196.4M |
| 2024-09-30 | 585.00 | 590.00 | 570.00 | 585.00 | 66.0M |
| 2024-09-27 | 580.00 | 590.00 | 565.00 | 585.00 | 147.2M |
| 2024-09-26 | 555.00 | 580.00 | 540.00 | 575.00 | 148.7M |
| 2024-09-25 | 545.00 | 565.00 | 540.00 | 550.00 | 158.5M |
| 2024-09-24 | 545.00 | 550.00 | 535.00 | 540.00 | 47.9M |
| 2024-09-23 | 540.00 | 550.00 | 540.00 | 545.00 | 45.2M |
| 2024-09-20 | 530.00 | 540.00 | 520.00 | 540.00 | 91.4M |
| 2024-09-19 | 530.00 | 535.00 | 525.00 | 530.00 | 37.4M |
| 2024-09-18 | 540.00 | 545.00 | 525.00 | 525.00 | 40.6M |
| 2024-09-17 | 545.00 | 550.00 | 535.00 | 540.00 | 46.8M |
| 2024-09-13 | 545.00 | 555.00 | 535.00 | 540.00 | 34.8M |
| 2024-09-12 | 535.00 | 555.00 | 530.00 | 545.00 | 90.8M |
| 2024-09-11 | 535.00 | 535.00 | 530.00 | 530.00 | 24.0M |
| 2024-09-10 | 530.00 | 540.00 | 530.00 | 530.00 | 24.7M |
| 2024-09-09 | 535.00 | 540.00 | 520.00 | 525.00 | 55.1M |
| 2024-09-06 | 545.00 | 545.00 | 535.00 | 535.00 | 29.1M |
| 2024-09-05 | 535.00 | 540.00 | 530.00 | 540.00 | 36.6M |
| 2024-09-04 | 530.00 | 545.00 | 525.00 | 535.00 | 30.3M |
| 2024-09-03 | 545.00 | 550.00 | 540.00 | 540.00 | 44.1M |
| 2024-09-02 | 545.00 | 555.00 | 540.00 | 545.00 | 44.9M |
| 2024-08-30 | 545.00 | 555.00 | 540.00 | 550.00 | 42.8M |
| 2024-08-29 | 560.00 | 560.00 | 540.00 | 545.00 | 86.2M |
| 2024-08-28 | 550.00 | 570.00 | 545.00 | 560.00 | 130.8M |
| 2024-08-27 | 545.00 | 550.00 | 530.00 | 540.00 | 75.0M |
| 2024-08-26 | 545.00 | 555.00 | 540.00 | 545.00 | 53.5M |
| 2024-08-23 | 545.00 | 550.00 | 535.00 | 540.00 | 52.7M |
| 2024-08-22 | 555.00 | 555.00 | 535.00 | 540.00 | 75.2M |
| 2024-08-21 | 565.00 | 570.00 | 550.00 | 550.00 | 45.1M |
| 2024-08-20 | 555.00 | 565.00 | 545.00 | 565.00 | 54.3M |
| 2024-08-19 | 555.00 | 565.00 | 535.00 | 545.00 | 66.3M |
| 2024-08-16 | 560.00 | 575.00 | 555.00 | 555.00 | 45.8M |
| 2024-08-15 | 565.00 | 570.00 | 555.00 | 555.00 | 55.4M |
| 2024-08-14 | 580.00 | 585.00 | 565.00 | 565.00 | 39.2M |
| 2024-08-13 | 585.00 | 590.00 | 570.00 | 575.00 | 22.9M |
| 2024-08-12 | 575.00 | 590.00 | 565.00 | 580.00 | 51.0M |
| 2024-08-09 | 560.00 | 575.00 | 555.00 | 570.00 | 31.2M |
| 2024-08-08 | 570.00 | 575.00 | 550.00 | 550.00 | 44.2M |
| 2024-08-07 | 575.00 | 585.00 | 570.00 | 575.00 | 39.4M |
| 2024-08-06 | 560.00 | 575.00 | 550.00 | 565.00 | 67.4M |
| 2024-08-05 | 585.00 | 585.00 | 510.00 | 550.00 | 150.2M |
| 2024-08-02 | 600.00 | 610.00 | 590.00 | 590.00 | 27.4M |
| 2024-08-01 | 600.00 | 615.00 | 595.00 | 605.00 | 43.0M |
| 2024-07-31 | 585.00 | 600.00 | 585.00 | 595.00 | 30.8M |
| 2024-07-30 | 590.00 | 595.00 | 580.00 | 580.00 | 17.8M |
| 2024-07-29 | 595.00 | 605.00 | 585.00 | 590.00 | 23.4M |
| 2024-07-26 | 600.00 | 605.00 | 595.00 | 595.00 | 27.8M |
| 2024-07-25 | 630.00 | 630.00 | 575.00 | 595.00 | 131.8M |
| 2024-07-24 | 640.00 | 640.00 | 620.00 | 630.00 | 61.8M |
| 2024-07-23 | 615.00 | 635.00 | 610.00 | 635.00 | 115.4M |
| 2024-07-22 | 620.00 | 635.00 | 610.00 | 615.00 | 88.8M |
| 2024-07-19 | 640.00 | 640.00 | 615.00 | 620.00 | 67.6M |
| 2024-07-18 | 655.00 | 660.00 | 635.00 | 640.00 | 68.2M |
| 2024-07-17 | 660.00 | 660.00 | 650.00 | 655.00 | 35.3M |
| 2024-07-16 | 645.00 | 665.00 | 640.00 | 655.00 | 61.7M |
| 2024-07-15 | 630.00 | 640.00 | 615.00 | 640.00 | 55.5M |
| 2024-07-12 | 645.00 | 650.00 | 625.00 | 635.00 | 60.6M |
| 2024-07-11 | 630.00 | 655.00 | 630.00 | 645.00 | 108.3M |
| 2024-07-10 | 630.00 | 640.00 | 620.00 | 630.00 | 49.5M |
| 2024-07-09 | 610.00 | 640.00 | 605.00 | 625.00 | 106.2M |
| 2024-07-08 | 635.00 | 635.00 | 605.00 | 610.00 | 67.8M |
| 2024-07-05 | 610.00 | 640.00 | 610.00 | 630.00 | 70.6M |
| 2024-07-04 | 625.00 | 640.00 | 610.00 | 610.00 | 60.4M |
| 2024-07-03 | 625.00 | 630.00 | 610.00 | 620.00 | 33.5M |
| 2024-07-02 | 655.00 | 660.00 | 620.00 | 625.00 | 43.5M |
| 2024-07-01 | 630.00 | 675.00 | 630.00 | 650.00 | 99.0M |
| 2024-06-28 | 630.00 | 635.00 | 620.00 | 630.00 | 36.5M |
| 2024-06-27 | 590.00 | 630.00 | 590.00 | 620.00 | 74.5M |
| 2024-06-26 | 590.00 | 590.00 | 575.00 | 590.00 | 19.5M |
| 2024-06-25 | 595.00 | 600.00 | 580.00 | 590.00 | 14.3M |
| 2024-06-24 | 585.00 | 600.00 | 575.00 | 595.00 | 30.6M |
| 2024-06-21 | 560.00 | 595.00 | 555.00 | 580.00 | 72.0M |
| 2024-06-20 | 555.00 | 565.00 | 540.00 | 555.00 | 31.8M |
| 2024-06-19 | 565.00 | 585.00 | 550.00 | 550.00 | 32.5M |
| 2024-06-14 | 590.00 | 605.00 | 560.00 | 565.00 | 50.3M |
| 2024-06-13 | 615.00 | 615.00 | 590.00 | 590.00 | 27.9M |
| 2024-06-12 | 610.00 | 620.00 | 595.00 | 605.00 | 42.8M |
| 2024-06-11 | 565.00 | 620.00 | 565.00 | 605.00 | 95.8M |
| 2024-06-10 | 590.00 | 600.00 | 555.00 | 570.00 | 73.2M |
| 2024-06-07 | 580.00 | 605.00 | 580.00 | 590.00 | 95.7M |
| 2024-06-06 | 585.00 | 605.00 | 565.00 | 570.00 | 93.2M |
| 2024-06-05 | 655.00 | 660.00 | 580.00 | 580.00 | 205.4M |
| 2024-06-04 | 710.00 | 725.00 | 655.00 | 660.00 | 150.8M |
| 2024-06-03 | 680.00 | 725.00 | 655.00 | 725.00 | 116.1M |
| 2024-05-31 | 640.00 | 695.00 | 635.00 | 670.00 | 125.3M |
| 2024-05-30 | 670.00 | 675.00 | 640.00 | 645.00 | 43.1M |
| 2024-05-29 | 680.00 | 685.00 | 655.00 | 675.00 | 78.5M |
| 2024-05-28 | 625.00 | 685.00 | 620.00 | 670.00 | 131.3M |
| 2024-05-27 | 650.00 | 650.00 | 610.00 | 620.00 | 47.9M |
| 2024-05-22 | 645.00 | 655.00 | 635.00 | 650.00 | 124.0M |
| 2024-05-21 | 650.00 | 655.00 | 620.00 | 645.00 | 81.1M |
| 2024-05-20 | 620.00 | 650.00 | 615.00 | 645.00 | 191.6M |
| 2024-05-17 | 565.00 | 625.00 | 560.00 | 605.00 | 258.4M |
| 2024-05-16 | 560.00 | 575.00 | 550.00 | 555.00 | 61.2M |
| 2024-05-15 | 550.00 | 560.00 | 540.00 | 550.00 | 19.4M |
| 2024-05-14 | 560.00 | 570.00 | 545.00 | 550.00 | 23.3M |
| 2024-05-13 | 580.00 | 580.00 | 560.00 | 560.00 | 25.6M |
| 2024-05-08 | 560.00 | 580.00 | 560.00 | 580.00 | 89.6M |
| 2024-05-07 | 530.00 | 570.00 | 525.00 | 555.00 | 89.9M |
| 2024-05-06 | 530.00 | 535.00 | 515.00 | 525.00 | 57.8M |
| 2024-05-03 | 525.00 | 530.00 | 515.00 | 525.00 | 50.3M |
| 2024-05-02 | 550.00 | 555.00 | 510.00 | 525.00 | 75.6M |
| 2024-04-30 | 565.00 | 570.00 | 545.00 | 550.00 | 32.4M |
| 2024-04-29 | 560.00 | 565.00 | 545.00 | 560.00 | 20.6M |
| 2024-04-26 | 565.00 | 580.00 | 545.00 | 550.00 | 30.6M |
| 2024-04-25 | 565.00 | 570.00 | 540.00 | 555.00 | 42.2M |
| 2024-04-24 | 580.00 | 585.00 | 555.00 | 565.00 | 45.6M |
| 2024-04-23 | 585.00 | 615.00 | 575.00 | 580.00 | 135.8M |
| 2024-04-22 | 580.00 | 595.00 | 570.00 | 580.00 | 75.2M |
| 2024-04-19 | 565.00 | 580.00 | 535.00 | 575.00 | 72.2M |
| 2024-04-18 | 545.00 | 575.00 | 545.00 | 565.00 | 59.2M |
| 2024-04-17 | 595.00 | 595.00 | 535.00 | 540.00 | 122.2M |
| 2024-04-16 | 575.00 | 595.00 | 555.00 | 595.00 | 88.7M |
| 2024-04-05 | 555.00 | 580.00 | 540.00 | 580.00 | 117.2M |
| 2024-04-04 | 494.00 | 555.00 | 492.00 | 555.00 | 269.1M |
| 2024-04-03 | 484.00 | 496.00 | 482.00 | 490.00 | 53.9M |
| 2024-04-02 | 492.00 | 492.00 | 482.00 | 484.00 | 34.9M |
| 2024-04-01 | 492.00 | 500.00 | 482.00 | 486.00 | 43.9M |
| 2024-03-28 | 488.00 | 500.00 | 482.00 | 492.00 | 55.5M |
| 2024-03-27 | 480.00 | 494.00 | 478.00 | 490.00 | 52.2M |
| 2024-03-26 | 492.00 | 492.00 | 480.00 | 480.00 | 31.6M |
| 2024-03-25 | 490.00 | 494.00 | 484.00 | 488.00 | 47.8M |
| 2024-03-22 | 482.00 | 492.00 | 478.00 | 488.00 | 46.2M |
| 2024-03-21 | 482.00 | 492.00 | 476.00 | 482.00 | 77.0M |
| 2024-03-20 | 494.00 | 500.00 | 480.00 | 480.00 | 83.4M |
| 2024-03-19 | 510.00 | 510.00 | 492.00 | 492.00 | 62.8M |
| 2024-03-18 | 510.00 | 520.00 | 482.00 | 510.00 | 195.2M |
| 2024-03-15 | 530.00 | 535.00 | 505.00 | 510.00 | 104.4M |
| 2024-03-14 | 550.00 | 555.00 | 525.00 | 530.00 | 68.6M |
| 2024-03-13 | 535.00 | 555.00 | 535.00 | 545.00 | 131.5M |
| 2024-03-08 | 570.00 | 575.00 | 535.00 | 535.00 | 114.6M |
| 2024-03-07 | 550.00 | 565.00 | 545.00 | 565.00 | 71.8M |
| 2024-03-06 | 545.00 | 560.00 | 530.00 | 545.00 | 59.4M |
| 2024-03-05 | 585.00 | 585.00 | 540.00 | 545.00 | 56.7M |
| 2024-03-04 | 590.00 | 595.00 | 560.00 | 565.00 | 49.9M |
| 2024-03-01 | 610.00 | 625.00 | 580.00 | 590.00 | 61.1M |
| 2024-02-29 | 625.00 | 635.00 | 610.00 | 610.00 | 32.9M |
| 2024-02-28 | 645.00 | 645.00 | 620.00 | 625.00 | 25.3M |
| 2024-02-27 | 625.00 | 645.00 | 620.00 | 640.00 | 32.7M |
| 2024-02-26 | 660.00 | 660.00 | 620.00 | 625.00 | 40.1M |
| 2024-02-23 | 680.00 | 685.00 | 660.00 | 660.00 | 42.3M |
| 2024-02-22 | 640.00 | 665.00 | 640.00 | 665.00 | 39.2M |
| 2024-02-21 | 635.00 | 650.00 | 620.00 | 635.00 | 43.4M |
| 2024-02-20 | 620.00 | 640.00 | 615.00 | 630.00 | 81.8M |
| 2024-02-19 | 650.00 | 650.00 | 615.00 | 615.00 | 62.6M |
| 2024-02-16 | 675.00 | 680.00 | 645.00 | 650.00 | 55.4M |
| 2024-02-15 | 660.00 | 720.00 | 650.00 | 670.00 | 269.0M |
| 2024-02-13 | 630.00 | 640.00 | 615.00 | 625.00 | 44.0M |
| 2024-02-12 | 650.00 | 660.00 | 605.00 | 630.00 | 95.0M |
| 2024-02-07 | 665.00 | 665.00 | 640.00 | 650.00 | 48.8M |
| 2024-02-06 | 670.00 | 680.00 | 645.00 | 660.00 | 67.3M |
| 2024-02-05 | 700.00 | 705.00 | 665.00 | 670.00 | 45.6M |
| 2024-02-02 | 685.00 | 710.00 | 680.00 | 700.00 | 107.6M |
| 2024-02-01 | 660.00 | 705.00 | 640.00 | 685.00 | 151.9M |
| 2024-01-31 | 675.00 | 680.00 | 640.00 | 660.00 | 87.8M |
| 2024-01-30 | 690.00 | 690.00 | 670.00 | 670.00 | 43.4M |
| 2024-01-29 | 680.00 | 690.00 | 655.00 | 690.00 | 75.5M |
| 2024-01-26 | 630.00 | 690.00 | 625.00 | 675.00 | 149.9M |
| 2024-01-25 | 610.00 | 655.00 | 610.00 | 625.00 | 83.4M |
| 2024-01-24 | 655.00 | 660.00 | 605.00 | 610.00 | 107.0M |
| 2024-01-23 | 690.00 | 690.00 | 645.00 | 660.00 | 56.7M |
| 2024-01-22 | 690.00 | 695.00 | 655.00 | 690.00 | 87.7M |
| 2024-01-19 | 665.00 | 730.00 | 655.00 | 690.00 | 193.2M |
| 2024-01-18 | 650.00 | 680.00 | 650.00 | 660.00 | 67.5M |
| 2024-01-17 | 660.00 | 670.00 | 630.00 | 655.00 | 40.8M |
| 2024-01-16 | 650.00 | 665.00 | 630.00 | 660.00 | 127.0M |
| 2024-01-15 | 580.00 | 640.00 | 570.00 | 640.00 | 208.4M |
| 2024-01-12 | 550.00 | 590.00 | 545.00 | 575.00 | 128.5M |
| 2024-01-11 | 545.00 | 555.00 | 535.00 | 545.00 | 25.3M |
| 2024-01-10 | 535.00 | 550.00 | 535.00 | 540.00 | 11.9M |
| 2024-01-09 | 550.00 | 555.00 | 520.00 | 535.00 | 47.0M |
| 2024-01-08 | 570.00 | 575.00 | 540.00 | 545.00 | 40.9M |
| 2024-01-05 | 560.00 | 580.00 | 555.00 | 570.00 | 39.7M |
| 2024-01-04 | 555.00 | 570.00 | 550.00 | 560.00 | 20.7M |
| 2024-01-03 | 575.00 | 595.00 | 555.00 | 555.00 | 60.5M |
| 2024-01-02 | 560.00 | 570.00 | 550.00 | 570.00 | 25.3M |