525.00
最終更新: 2025-09-30
| 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 | 800.00 | 925.00 | 795.00 | 840.00 | 10.0M |
| 2024-12-27 | 815.00 | 820.00 | 790.00 | 820.00 | 2.6M |
| 2024-12-24 | 860.00 | 870.00 | 795.00 | 820.00 | 9.5M |
| 2024-12-23 | 795.00 | 860.00 | 760.00 | 860.00 | 2.4M |
| 2024-12-20 | 830.00 | 835.00 | 795.00 | 795.00 | 4.9M |
| 2024-12-19 | 910.00 | 910.00 | 845.00 | 850.00 | 1.9M |
| 2024-12-18 | 910.00 | 910.00 | 880.00 | 910.00 | 7.3M |
| 2024-12-17 | 910.00 | 925.00 | 895.00 | 910.00 | 9.8M |
| 2024-12-16 | 930.00 | 985.00 | 900.00 | 910.00 | 18.3M |
| 2024-12-13 | 935.00 | 940.00 | 910.00 | 930.00 | 4.2M |
| 2024-12-12 | 935.00 | 945.00 | 895.00 | 945.00 | 12.8M |
| 2024-12-11 | 920.00 | 935.00 | 900.00 | 935.00 | 2.0M |
| 2024-12-10 | 940.00 | 940.00 | 905.00 | 925.00 | 4.2M |
| 2024-12-09 | 970.00 | 970.00 | 930.00 | 940.00 | 9.8M |
| 2024-12-06 | 960.00 | 985.00 | 925.00 | 970.00 | 13.2M |
| 2024-12-05 | 940.00 | 970.00 | 920.00 | 970.00 | 4.3M |
| 2024-12-04 | 975.00 | 980.00 | 930.00 | 945.00 | 7.4M |
| 2024-12-03 | 980.00 | 980.00 | 930.00 | 980.00 | 5.9M |
| 2024-12-02 | 975.00 | 995.00 | 935.00 | 980.00 | 4.0M |
| 2024-11-29 | 975.00 | 980.00 | 930.00 | 975.00 | 3.2M |
| 2024-11-28 | 975.00 | 1,005.00 | 945.00 | 975.00 | 3.1M |
| 2024-11-26 | 1,010.00 | 1,055.00 | 970.00 | 970.00 | 7.0M |
| 2024-11-25 | 1,000.00 | 1,030.00 | 985.00 | 1,010.00 | 4.8M |
| 2024-11-22 | 985.00 | 1,030.00 | 960.00 | 1,005.00 | 5.9M |
| 2024-11-21 | 1,035.00 | 1,040.00 | 980.00 | 980.00 | 6.4M |
| 2024-11-20 | 1,040.00 | 1,120.00 | 995.00 | 1,035.00 | 16.0M |
| 2024-11-19 | 1,055.00 | 1,055.00 | 990.00 | 1,035.00 | 5.3M |
| 2024-11-18 | 1,030.00 | 1,285.00 | 1,015.00 | 1,035.00 | 12.6M |
| 2024-11-15 | 1,090.00 | 1,160.00 | 1,025.00 | 1,030.00 | 3.1M |
| 2024-11-14 | 1,090.00 | 1,130.00 | 1,040.00 | 1,100.00 | 4.7M |
| 2024-11-13 | 1,095.00 | 1,175.00 | 1,045.00 | 1,105.00 | 5.6M |
| 2024-11-12 | 1,105.00 | 1,195.00 | 1,030.00 | 1,100.00 | 8.7M |
| 2024-11-11 | 1,080.00 | 1,280.00 | 1,015.00 | 1,100.00 | 11.3M |
| 2024-11-08 | 1,195.00 | 1,195.00 | 1,025.00 | 1,025.00 | 1.8M |
| 2024-11-07 | 1,270.00 | 1,285.00 | 1,195.00 | 1,195.00 | 3.4M |
| 2024-11-06 | 1,325.00 | 1,345.00 | 1,255.00 | 1,270.00 | 7.2M |
| 2024-11-05 | 1,320.00 | 1,370.00 | 1,245.00 | 1,335.00 | 5.1M |
| 2024-11-04 | 1,275.00 | 1,330.00 | 1,160.00 | 1,325.00 | 2.8M |
| 2024-11-01 | 1,300.00 | 1,315.00 | 1,265.00 | 1,275.00 | 3.3M |
| 2024-10-31 | 1,405.00 | 1,420.00 | 1,300.00 | 1,300.00 | 8.2M |
| 2024-10-30 | 1,355.00 | 1,465.00 | 1,340.00 | 1,405.00 | 10.2M |
| 2024-10-29 | 1,350.00 | 1,395.00 | 1,325.00 | 1,355.00 | 4.9M |
| 2024-10-28 | 1,345.00 | 1,390.00 | 1,330.00 | 1,350.00 | 4.9M |
| 2024-10-25 | 1,365.00 | 1,380.00 | 1,350.00 | 1,350.00 | 3.4M |
| 2024-10-24 | 1,370.00 | 1,395.00 | 1,340.00 | 1,385.00 | 4.2M |
| 2024-10-23 | 1,380.00 | 1,430.00 | 1,355.00 | 1,390.00 | 3.9M |
| 2024-10-22 | 1,320.00 | 1,395.00 | 1,315.00 | 1,390.00 | 8.1M |
| 2024-10-21 | 1,345.00 | 1,375.00 | 1,315.00 | 1,325.00 | 5.1M |
| 2024-10-18 | 1,340.00 | 1,350.00 | 1,295.00 | 1,350.00 | 2.3M |
| 2024-10-17 | 1,380.00 | 1,395.00 | 1,325.00 | 1,345.00 | 3.9M |
| 2024-10-16 | 1,465.00 | 1,480.00 | 1,350.00 | 1,350.00 | 7.9M |
| 2024-10-15 | 1,450.00 | 1,480.00 | 1,420.00 | 1,475.00 | 3.8M |
| 2024-10-14 | 1,465.00 | 1,505.00 | 1,430.00 | 1,470.00 | 3.1M |
| 2024-10-11 | 1,500.00 | 1,520.00 | 1,455.00 | 1,465.00 | 2.8M |
| 2024-10-10 | 1,430.00 | 1,500.00 | 1,385.00 | 1,500.00 | 6.3M |
| 2024-10-09 | 1,525.00 | 1,525.00 | 1,305.00 | 1,435.00 | 6.0M |
| 2024-10-08 | 1,500.00 | 1,500.00 | 1,445.00 | 1,475.00 | 5.6M |
| 2024-10-07 | 1,500.00 | 1,570.00 | 1,445.00 | 1,500.00 | 8.8M |
| 2024-10-04 | 1,475.00 | 1,520.00 | 1,455.00 | 1,500.00 | 9.7M |
| 2024-10-03 | 1,415.00 | 1,480.00 | 1,345.00 | 1,470.00 | 10.9M |
| 2024-10-02 | 1,335.00 | 1,415.00 | 1,300.00 | 1,400.00 | 5.3M |
| 2024-10-01 | 1,355.00 | 1,380.00 | 1,320.00 | 1,335.00 | 3.4M |
| 2024-09-30 | 1,380.00 | 1,400.00 | 1,355.00 | 1,355.00 | 3.9M |
| 2024-09-27 | 1,380.00 | 1,430.00 | 1,340.00 | 1,395.00 | 4.1M |
| 2024-09-26 | 1,405.00 | 1,440.00 | 1,370.00 | 1,395.00 | 6.4M |
| 2024-09-25 | 1,420.00 | 1,470.00 | 1,375.00 | 1,405.00 | 6.6M |
| 2024-09-24 | 1,420.00 | 1,480.00 | 1,360.00 | 1,420.00 | 9.6M |
| 2024-09-23 | 1,360.00 | 1,535.00 | 1,330.00 | 1,420.00 | 6.4M |
| 2024-09-20 | 1,400.00 | 1,420.00 | 1,320.00 | 1,420.00 | 7.8M |
| 2024-09-19 | 1,410.00 | 1,420.00 | 1,340.00 | 1,415.00 | 3.4M |
| 2024-09-18 | 1,490.00 | 1,495.00 | 1,415.00 | 1,420.00 | 5.8M |
| 2024-09-17 | 1,480.00 | 1,590.00 | 1,445.00 | 1,490.00 | 4.1M |
| 2024-09-13 | 1,420.00 | 1,585.00 | 1,420.00 | 1,480.00 | 3.9M |
| 2024-09-12 | 1,425.00 | 1,470.00 | 1,300.00 | 1,430.00 | 5.2M |
| 2024-09-11 | 1,600.00 | 1,600.00 | 1,395.00 | 1,425.00 | 13.9M |
| 2024-09-10 | 1,680.00 | 1,680.00 | 1,540.00 | 1,600.00 | 7.2M |
| 2024-09-09 | 1,560.00 | 1,680.00 | 1,480.00 | 1,680.00 | 1.9M |
| 2024-09-06 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.4M |
| 2024-09-05 | 1,600.00 | 1,640.00 | 1,600.00 | 1,640.00 | 2.3M |
| 2024-09-04 | 1,515.00 | 1,620.00 | 1,515.00 | 1,600.00 | 2.9M |
| 2024-09-03 | 1,245.00 | 1,515.00 | 1,245.00 | 1,515.00 | 4.7M |
| 2024-09-02 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 2.9M |
| 2024-08-30 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 2.3M |
| 2024-08-26 | 1,200.00 | 1,440.00 | 1,200.00 | 1,395.00 | 9.4M |
| 2024-08-23 | 1,180.00 | 1,200.00 | 1,140.00 | 1,200.00 | 5.4M |
| 2024-08-22 | 1,230.00 | 1,235.00 | 1,190.00 | 1,200.00 | 4.9M |
| 2024-08-21 | 1,275.00 | 1,335.00 | 1,175.00 | 1,230.00 | 6.8M |
| 2024-08-19 | 1,060.00 | 1,270.00 | 1,045.00 | 1,270.00 | 11.3M |
| 2024-08-16 | 1,075.00 | 1,100.00 | 1,055.00 | 1,060.00 | 3.8M |
| 2024-08-15 | 1,080.00 | 1,210.00 | 1,060.00 | 1,075.00 | 8.5M |
| 2024-08-14 | 862.00 | 1,030.00 | 862.00 | 1,030.00 | 7.8M |
| 2024-08-13 | 660.00 | 824.00 | 650.00 | 824.00 | 7.1M |
| 2024-08-12 | 638.00 | 672.00 | 620.00 | 660.00 | 3.4M |
| 2024-08-09 | 604.00 | 638.00 | 598.00 | 630.00 | 3.2M |
| 2024-08-08 | 604.00 | 604.00 | 590.00 | 604.00 | 2.1M |
| 2024-08-07 | 616.00 | 626.00 | 586.00 | 604.00 | 1.9M |
| 2024-08-06 | 646.00 | 646.00 | 600.00 | 618.00 | 1.7M |
| 2024-08-05 | 580.00 | 680.00 | 580.00 | 646.00 | 1.6M |
| 2024-08-02 | 556.00 | 580.00 | 550.00 | 580.00 | 0.8M |
| 2024-08-01 | 550.00 | 556.00 | 550.00 | 556.00 | 0.9M |
| 2024-07-31 | 556.00 | 556.00 | 550.00 | 556.00 | 0.8M |
| 2024-07-30 | 554.00 | 560.00 | 544.00 | 560.00 | 1.0M |
| 2024-07-29 | 544.00 | 554.00 | 536.00 | 554.00 | 0.7M |
| 2024-07-26 | 554.00 | 554.00 | 546.00 | 550.00 | 1.3M |
| 2024-07-25 | 554.00 | 556.00 | 552.00 | 556.00 | 0.5M |
| 2024-07-24 | 554.00 | 556.00 | 550.00 | 556.00 | 0.7M |
| 2024-07-23 | 554.00 | 556.00 | 550.00 | 556.00 | 0.8M |
| 2024-07-22 | 556.00 | 556.00 | 550.00 | 556.00 | 0.4M |
| 2024-07-19 | 552.00 | 558.00 | 548.00 | 558.00 | 1.3M |
| 2024-07-18 | 554.00 | 558.00 | 548.00 | 558.00 | 1.3M |
| 2024-07-17 | 554.00 | 556.00 | 550.00 | 556.00 | 2.2M |
| 2024-07-16 | 552.00 | 558.00 | 552.00 | 558.00 | 0.9M |
| 2024-07-15 | 556.00 | 558.00 | 552.00 | 558.00 | 0.6M |
| 2024-07-12 | 552.00 | 558.00 | 550.00 | 558.00 | 0.9M |
| 2024-07-11 | 558.00 | 558.00 | 550.00 | 558.00 | 0.8M |
| 2024-07-10 | 554.00 | 560.00 | 552.00 | 560.00 | 1.1M |
| 2024-07-09 | 560.00 | 560.00 | 550.00 | 560.00 | 1.0M |
| 2024-07-08 | 548.00 | 560.00 | 548.00 | 560.00 | 0.6M |
| 2024-07-05 | 556.00 | 560.00 | 546.00 | 560.00 | 0.6M |
| 2024-07-04 | 558.00 | 560.00 | 544.00 | 560.00 | 0.8M |
| 2024-07-03 | 544.00 | 558.00 | 542.00 | 558.00 | 0.7M |
| 2024-07-02 | 542.00 | 570.00 | 542.00 | 560.00 | 2.9M |
| 2024-07-01 | 538.00 | 580.00 | 538.00 | 580.00 | 0.4M |
| 2024-06-28 | 574.00 | 576.00 | 540.00 | 552.00 | 0.3M |
| 2024-06-27 | 534.00 | 588.00 | 504.00 | 588.00 | 4.8M |
| 2024-06-26 | 522.00 | 544.00 | 512.00 | 538.00 | 2.4M |
| 2024-06-25 | 580.00 | 580.00 | 524.00 | 546.00 | 1.4M |
| 2024-06-24 | 534.00 | 590.00 | 502.00 | 590.00 | 1.4M |
| 2024-06-21 | 586.00 | 586.00 | 534.00 | 534.00 | 2.2M |
| 2024-06-20 | 590.00 | 590.00 | 568.00 | 588.00 | 1.7M |
| 2024-06-19 | 590.00 | 590.00 | 554.00 | 590.00 | 0.9M |
| 2024-06-14 | 588.00 | 590.00 | 572.00 | 590.00 | 0.6M |
| 2024-06-13 | 588.00 | 590.00 | 584.00 | 590.00 | 0.2M |
| 2024-06-12 | 590.00 | 592.00 | 586.00 | 590.00 | 0.2M |
| 2024-06-11 | 592.00 | 594.00 | 588.00 | 592.00 | 0.2M |
| 2024-06-10 | 594.00 | 594.00 | 588.00 | 594.00 | 0.4M |
| 2024-06-07 | 598.00 | 598.00 | 590.00 | 594.00 | 0.5M |
| 2024-06-06 | 600.00 | 600.00 | 592.00 | 600.00 | 0.7M |
| 2024-06-05 | 598.00 | 604.00 | 594.00 | 600.00 | 1.5M |
| 2024-06-04 | 578.00 | 600.00 | 572.00 | 600.00 | 1.4M |
| 2024-06-03 | 566.00 | 580.00 | 558.00 | 580.00 | 0.8M |
| 2024-05-31 | 568.00 | 568.00 | 550.00 | 568.00 | 0.9M |
| 2024-05-30 | 576.00 | 576.00 | 564.00 | 570.00 | 0.4M |
| 2024-05-29 | 572.00 | 572.00 | 570.00 | 572.00 | 0.1M |
| 2024-05-28 | 574.00 | 576.00 | 568.00 | 574.00 | 0.3M |
| 2024-05-27 | 576.00 | 580.00 | 568.00 | 580.00 | 3.9M |
| 2024-05-22 | 578.00 | 580.00 | 574.00 | 580.00 | 0.7M |
| 2024-05-21 | 582.00 | 582.00 | 572.00 | 578.00 | 1.3M |
| 2024-05-20 | 578.00 | 582.00 | 572.00 | 582.00 | 1.3M |
| 2024-05-17 | 578.00 | 580.00 | 574.00 | 580.00 | 1.0M |
| 2024-05-16 | 578.00 | 580.00 | 574.00 | 580.00 | 1.3M |
| 2024-05-15 | 580.00 | 580.00 | 566.00 | 580.00 | 3.1M |
| 2024-05-14 | 580.00 | 580.00 | 574.00 | 580.00 | 1.1M |
| 2024-05-13 | 578.00 | 580.00 | 574.00 | 580.00 | 1.1M |
| 2024-05-08 | 580.00 | 580.00 | 574.00 | 580.00 | 0.9M |
| 2024-05-07 | 580.00 | 580.00 | 576.00 | 580.00 | 0.7M |
| 2024-05-06 | 580.00 | 580.00 | 576.00 | 580.00 | 0.5M |
| 2024-05-03 | 580.00 | 580.00 | 576.00 | 580.00 | 0.5M |
| 2024-05-02 | 580.00 | 580.00 | 574.00 | 580.00 | 1.2M |
| 2024-04-30 | 580.00 | 580.00 | 572.00 | 580.00 | 1.0M |
| 2024-04-29 | 580.00 | 580.00 | 576.00 | 580.00 | 0.6M |
| 2024-04-26 | 580.00 | 580.00 | 574.00 | 580.00 | 0.7M |
| 2024-04-25 | 580.00 | 580.00 | 574.00 | 580.00 | 1.0M |
| 2024-04-24 | 580.00 | 580.00 | 576.00 | 580.00 | 0.6M |
| 2024-04-23 | 580.00 | 580.00 | 574.00 | 580.00 | 0.9M |
| 2024-04-22 | 580.00 | 580.00 | 576.00 | 580.00 | 0.8M |
| 2024-04-19 | 580.00 | 580.00 | 576.00 | 580.00 | 0.2M |
| 2024-04-18 | 576.00 | 580.00 | 574.00 | 580.00 | 1.6M |
| 2024-04-17 | 578.00 | 580.00 | 576.00 | 580.00 | 0.6M |
| 2024-04-16 | 574.00 | 580.00 | 574.00 | 580.00 | 0.6M |
| 2024-04-05 | 578.00 | 580.00 | 574.00 | 580.00 | 0.8M |
| 2024-04-04 | 580.00 | 580.00 | 576.00 | 580.00 | 0.6M |
| 2024-04-03 | 580.00 | 580.00 | 576.00 | 580.00 | 0.9M |
| 2024-04-02 | 580.00 | 580.00 | 574.00 | 580.00 | 1.0M |
| 2024-04-01 | 580.00 | 580.00 | 576.00 | 580.00 | 0.2M |
| 2024-03-28 | 580.00 | 580.00 | 572.00 | 580.00 | 1.3M |
| 2024-03-27 | 578.00 | 580.00 | 576.00 | 580.00 | 0.6M |
| 2024-03-26 | 578.00 | 580.00 | 574.00 | 580.00 | 1.0M |
| 2024-03-25 | 580.00 | 580.00 | 568.00 | 580.00 | 0.8M |
| 2024-03-22 | 580.00 | 580.00 | 574.00 | 580.00 | 0.6M |
| 2024-03-21 | 580.00 | 580.00 | 570.00 | 580.00 | 1.4M |
| 2024-03-20 | 580.00 | 580.00 | 576.00 | 580.00 | 0.1M |
| 2024-03-19 | 580.00 | 580.00 | 574.00 | 580.00 | 0.4M |
| 2024-03-18 | 578.00 | 580.00 | 572.00 | 580.00 | 0.5M |
| 2024-03-15 | 580.00 | 580.00 | 570.00 | 580.00 | 1.6M |
| 2024-03-14 | 582.00 | 582.00 | 576.00 | 582.00 | 0.7M |
| 2024-03-13 | 582.00 | 582.00 | 576.00 | 582.00 | 0.6M |
| 2024-03-08 | 584.00 | 584.00 | 576.00 | 582.00 | 0.7M |
| 2024-03-07 | 580.00 | 584.00 | 572.00 | 584.00 | 2.8M |
| 2024-03-06 | 578.00 | 580.00 | 574.00 | 580.00 | 0.4M |
| 2024-03-05 | 578.00 | 580.00 | 572.00 | 580.00 | 0.7M |
| 2024-03-04 | 580.00 | 580.00 | 572.00 | 580.00 | 0.5M |
| 2024-03-01 | 580.00 | 580.00 | 574.00 | 580.00 | 0.3M |
| 2024-02-29 | 580.00 | 580.00 | 574.00 | 580.00 | 0.3M |
| 2024-02-28 | 580.00 | 580.00 | 576.00 | 580.00 | 0.5M |
| 2024-02-27 | 580.00 | 582.00 | 572.00 | 582.00 | 0.2M |
| 2024-02-26 | 582.00 | 582.00 | 576.00 | 580.00 | 0.2M |
| 2024-02-23 | 586.00 | 586.00 | 578.00 | 582.00 | 0.4M |
| 2024-02-22 | 586.00 | 588.00 | 578.00 | 586.00 | 0.7M |
| 2024-02-21 | 578.00 | 596.00 | 572.00 | 586.00 | 0.9M |
| 2024-02-20 | 598.00 | 598.00 | 450.00 | 580.00 | 22.8M |
| 2024-02-19 | 598.00 | 598.00 | 594.00 | 598.00 | 0.1M |
| 2024-02-16 | 598.00 | 598.00 | 592.00 | 598.00 | 0.7M |
| 2024-02-15 | 598.00 | 598.00 | 594.00 | 598.00 | 0.8M |
| 2024-02-13 | 598.00 | 598.00 | 590.00 | 598.00 | 1.6M |
| 2024-02-12 | 598.00 | 598.00 | 594.00 | 598.00 | 1.1M |
| 2024-02-07 | 598.00 | 598.00 | 588.00 | 598.00 | 2.1M |
| 2024-02-06 | 598.00 | 598.00 | 592.00 | 598.00 | 0.5M |
| 2024-02-05 | 600.00 | 600.00 | 590.00 | 598.00 | 0.8M |
| 2024-02-02 | 596.00 | 716.00 | 590.00 | 600.00 | 1.5M |
| 2024-02-01 | 598.00 | 598.00 | 594.00 | 598.00 | 0.4M |
| 2024-01-31 | 598.00 | 598.00 | 594.00 | 598.00 | 0.6M |
| 2024-01-30 | 596.00 | 598.00 | 592.00 | 598.00 | 0.7M |
| 2024-01-29 | 598.00 | 598.00 | 590.00 | 598.00 | 0.7M |
| 2024-01-26 | 598.00 | 598.00 | 594.00 | 598.00 | 0.7M |
| 2024-01-25 | 596.00 | 598.00 | 592.00 | 598.00 | 0.8M |
| 2024-01-24 | 598.00 | 598.00 | 590.00 | 598.00 | 1.1M |
| 2024-01-23 | 596.00 | 598.00 | 590.00 | 598.00 | 0.9M |
| 2024-01-22 | 598.00 | 598.00 | 590.00 | 598.00 | 1.4M |
| 2024-01-19 | 598.00 | 598.00 | 590.00 | 598.00 | 1.2M |
| 2024-01-18 | 598.00 | 600.00 | 592.00 | 598.00 | 0.7M |
| 2024-01-17 | 596.00 | 598.00 | 586.00 | 598.00 | 1.5M |
| 2024-01-16 | 598.00 | 598.00 | 592.00 | 598.00 | 0.6M |
| 2024-01-15 | 598.00 | 598.00 | 592.00 | 598.00 | 0.8M |
| 2024-01-12 | 598.00 | 600.00 | 592.00 | 598.00 | 0.5M |
| 2024-01-11 | 598.00 | 600.00 | 594.00 | 600.00 | 0.5M |
| 2024-01-10 | 600.00 | 600.00 | 594.00 | 600.00 | 0.5M |
| 2024-01-09 | 600.00 | 600.00 | 596.00 | 600.00 | 0.2M |
| 2024-01-08 | 598.00 | 600.00 | 594.00 | 600.00 | 0.6M |
| 2024-01-05 | 598.00 | 600.00 | 596.00 | 600.00 | 0.1M |
| 2024-01-04 | 598.00 | 600.00 | 592.00 | 598.00 | 0.7M |
| 2024-01-03 | 600.00 | 600.00 | 596.00 | 600.00 | 0.1M |
| 2024-01-02 | 598.00 | 600.00 | 594.00 | 600.00 | 0.3M |