476.48
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 479.81 | 480.78 | 473.85 | 476.48 | 0.6M |
| 2025-09-29 | 479.84 | 482.21 | 477.72 | 480.82 | 0.6M |
| 2025-09-26 | 474.38 | 479.10 | 473.13 | 476.74 | 0.5M |
| 2025-09-25 | 474.75 | 476.79 | 470.17 | 472.69 | 0.6M |
| 2025-09-24 | 473.73 | 476.75 | 469.00 | 474.80 | 0.8M |
| 2025-09-23 | 488.29 | 489.78 | 473.93 | 476.78 | 0.9M |
| 2025-09-22 | 483.00 | 490.42 | 482.50 | 488.29 | 1.2M |
| 2025-09-19 | 484.98 | 487.53 | 480.00 | 480.74 | 2.0M |
| 2025-09-18 | 512.02 | 514.38 | 475.69 | 482.32 | 1.9M |
| 2025-09-17 | 512.61 | 517.13 | 509.13 | 511.77 | 0.6M |
| 2025-09-16 | 507.70 | 509.75 | 503.24 | 508.00 | 0.5M |
| 2025-09-15 | 512.65 | 513.94 | 508.24 | 508.76 | 0.6M |
| 2025-09-12 | 517.46 | 519.25 | 511.59 | 512.31 | 0.5M |
| 2025-09-11 | 507.93 | 519.54 | 504.55 | 518.70 | 0.8M |
| 2025-09-10 | 506.89 | 510.85 | 504.50 | 506.08 | 0.6M |
| 2025-09-09 | 505.67 | 508.56 | 503.39 | 507.96 | 0.4M |
| 2025-09-08 | 499.18 | 508.67 | 497.87 | 507.63 | 0.7M |
| 2025-09-05 | 502.22 | 503.77 | 492.97 | 499.03 | 0.6M |
| 2025-09-04 | 496.00 | 500.35 | 495.56 | 499.76 | 0.7M |
| 2025-09-03 | 496.33 | 498.24 | 493.14 | 496.44 | 0.6M |
| 2025-09-02 | 503.32 | 503.66 | 496.59 | 498.50 | 0.7M |
| 2025-08-29 | 508.44 | 511.90 | 507.74 | 509.76 | 0.5M |
| 2025-08-28 | 509.94 | 512.27 | 508.40 | 509.43 | 0.5M |
| 2025-08-27 | 510.75 | 513.50 | 509.87 | 510.07 | 0.4M |
| 2025-08-26 | 508.45 | 512.05 | 505.86 | 511.39 | 0.6M |
| 2025-08-25 | 516.11 | 517.37 | 508.99 | 510.00 | 0.7M |
| 2025-08-22 | 510.91 | 518.67 | 510.59 | 516.01 | 0.6M |
| 2025-08-21 | 511.98 | 513.69 | 508.62 | 509.47 | 0.5M |
| 2025-08-20 | 510.61 | 516.31 | 510.61 | 514.95 | 0.5M |
| 2025-08-19 | 511.16 | 517.46 | 510.11 | 512.00 | 0.8M |
| 2025-08-18 | 515.53 | 516.52 | 508.68 | 509.22 | 0.5M |
| 2025-08-15 | 521.45 | 522.93 | 516.25 | 516.46 | 0.4M |
| 2025-08-14 | 516.68 | 523.07 | 513.51 | 521.32 | 0.5M |
| 2025-08-13 | 520.00 | 522.79 | 517.07 | 521.13 | 0.5M |
| 2025-08-12 | 513.06 | 519.31 | 512.70 | 516.05 | 0.6M |
| 2025-08-11 | 516.45 | 518.29 | 510.91 | 511.66 | 0.6M |
| 2025-08-08 | 516.22 | 519.61 | 513.79 | 515.29 | 0.4M |
| 2025-08-07 | 521.35 | 523.19 | 512.23 | 514.06 | 0.6M |
| 2025-08-06 | 516.87 | 518.24 | 510.96 | 517.48 | 0.6M |
| 2025-08-05 | 520.91 | 522.14 | 514.52 | 515.85 | 0.8M |
| 2025-08-04 | 504.72 | 520.59 | 502.02 | 519.85 | 0.9M |
| 2025-08-01 | 510.19 | 510.19 | 496.19 | 501.28 | 1.1M |
| 2025-07-31 | 510.68 | 521.00 | 509.31 | 515.73 | 1.3M |
| 2025-07-30 | 511.56 | 519.92 | 510.41 | 512.62 | 1.2M |
| 2025-07-29 | 510.70 | 512.72 | 505.66 | 510.50 | 0.8M |
| 2025-07-28 | 511.33 | 515.71 | 507.00 | 507.50 | 0.5M |
| 2025-07-25 | 512.92 | 516.21 | 511.99 | 512.95 | 0.7M |
| 2025-07-24 | 509.62 | 518.48 | 507.35 | 513.09 | 0.8M |
| 2025-07-23 | 484.29 | 513.81 | 480.59 | 507.88 | 1.2M |
| 2025-07-22 | 499.10 | 500.61 | 492.77 | 499.12 | 1.0M |
| 2025-07-21 | 503.00 | 505.72 | 499.25 | 500.16 | 0.8M |
| 2025-07-18 | 502.81 | 503.00 | 495.93 | 499.90 | 1.9M |
| 2025-07-17 | 499.90 | 504.66 | 497.16 | 502.43 | 0.9M |
| 2025-07-16 | 496.91 | 501.38 | 491.42 | 500.23 | 0.7M |
| 2025-07-15 | 501.09 | 503.95 | 495.15 | 495.28 | 0.5M |
| 2025-07-14 | 498.37 | 503.76 | 496.45 | 503.42 | 0.5M |
| 2025-07-11 | 501.57 | 502.19 | 498.75 | 499.53 | 0.5M |
| 2025-07-10 | 501.11 | 508.56 | 499.34 | 505.72 | 0.6M |
| 2025-07-09 | 500.79 | 502.49 | 498.61 | 502.22 | 0.4M |
| 2025-07-08 | 502.24 | 504.68 | 497.81 | 499.02 | 0.5M |
| 2025-07-07 | 504.20 | 505.76 | 498.44 | 502.37 | 0.6M |
| 2025-07-03 | 497.00 | 505.08 | 495.23 | 505.06 | 0.5M |
| 2025-07-02 | 499.66 | 503.11 | 496.91 | 497.12 | 0.7M |
| 2025-07-01 | 497.10 | 503.98 | 495.09 | 502.48 | 0.8M |
| 2025-06-30 | 488.92 | 502.21 | 486.49 | 501.59 | 1.1M |
| 2025-06-27 | 482.96 | 492.54 | 482.54 | 488.03 | 0.9M |
| 2025-06-26 | 482.37 | 484.22 | 478.39 | 481.54 | 0.8M |
| 2025-06-25 | 488.85 | 489.86 | 479.90 | 481.65 | 0.6M |
| 2025-06-24 | 480.78 | 489.66 | 478.26 | 489.00 | 0.7M |
| 2025-06-23 | 470.56 | 476.47 | 467.90 | 476.27 | 0.7M |
| 2025-06-20 | 473.25 | 474.24 | 467.73 | 470.00 | 0.8M |
| 2025-06-18 | 471.89 | 476.06 | 469.84 | 470.51 | 0.5M |
| 2025-06-17 | 473.06 | 475.63 | 470.12 | 471.23 | 0.4M |
| 2025-06-16 | 476.67 | 480.75 | 474.09 | 476.92 | 0.6M |
| 2025-06-13 | 475.24 | 477.20 | 470.51 | 471.88 | 0.5M |
| 2025-06-12 | 479.07 | 481.31 | 470.98 | 481.01 | 0.5M |
| 2025-06-11 | 485.16 | 488.56 | 482.40 | 483.54 | 0.5M |
| 2025-06-10 | 486.30 | 487.06 | 483.44 | 485.02 | 0.6M |
| 2025-06-09 | 488.65 | 489.85 | 482.51 | 485.55 | 0.5M |
| 2025-06-06 | 490.78 | 493.58 | 487.45 | 488.95 | 0.4M |
| 2025-06-05 | 487.80 | 489.89 | 484.65 | 487.54 | 0.5M |
| 2025-06-04 | 484.43 | 488.37 | 481.41 | 485.52 | 0.6M |
| 2025-06-03 | 476.35 | 482.65 | 474.49 | 482.07 | 0.6M |
| 2025-06-02 | 475.62 | 480.57 | 469.57 | 479.93 | 0.5M |
| 2025-05-30 | 481.90 | 482.25 | 475.78 | 479.32 | 1.4M |
| 2025-05-29 | 480.30 | 482.33 | 476.98 | 481.64 | 0.4M |
| 2025-05-28 | 479.74 | 483.07 | 477.78 | 478.51 | 0.7M |
| 2025-05-27 | 474.90 | 481.92 | 473.82 | 481.24 | 0.6M |
| 2025-05-23 | 468.69 | 472.42 | 466.80 | 469.65 | 0.4M |
| 2025-05-22 | 472.28 | 475.40 | 468.78 | 471.76 | 0.5M |
| 2025-05-21 | 484.11 | 486.47 | 472.51 | 472.78 | 0.6M |
| 2025-05-20 | 488.08 | 490.59 | 483.81 | 486.99 | 0.4M |
| 2025-05-19 | 483.98 | 493.30 | 482.31 | 492.10 | 0.6M |
| 2025-05-16 | 486.96 | 489.49 | 484.72 | 488.90 | 0.5M |
| 2025-05-15 | 479.05 | 488.61 | 478.17 | 487.33 | 0.6M |
| 2025-05-14 | 485.66 | 486.33 | 477.82 | 479.05 | 0.6M |
| 2025-05-13 | 486.74 | 490.91 | 484.69 | 484.70 | 0.5M |
| 2025-05-12 | 484.75 | 487.53 | 477.81 | 487.06 | 0.9M |
| 2025-05-09 | 471.47 | 473.13 | 468.63 | 470.67 | 0.6M |
| 2025-05-08 | 469.38 | 478.99 | 469.38 | 471.67 | 0.8M |
| 2025-05-07 | 463.93 | 470.19 | 463.54 | 467.87 | 0.8M |
| 2025-05-06 | 460.54 | 466.94 | 459.04 | 462.92 | 0.5M |
| 2025-05-05 | 461.90 | 467.91 | 460.94 | 464.68 | 0.6M |
| 2025-05-02 | 458.10 | 466.71 | 458.10 | 464.75 | 0.7M |
| 2025-05-01 | 450.71 | 456.78 | 450.42 | 451.86 | 0.6M |
| 2025-04-30 | 443.32 | 454.44 | 438.38 | 453.12 | 0.8M |
| 2025-04-29 | 439.37 | 449.06 | 437.74 | 447.00 | 0.7M |
| 2025-04-28 | 439.93 | 443.22 | 434.66 | 439.78 | 0.6M |
| 2025-04-25 | 436.80 | 439.77 | 433.53 | 438.62 | 0.7M |
| 2025-04-24 | 433.34 | 441.17 | 429.45 | 439.58 | 1.0M |
| 2025-04-23 | 443.16 | 449.00 | 429.44 | 430.77 | 1.1M |
| 2025-04-22 | 420.99 | 431.64 | 409.00 | 429.87 | 1.1M |
| 2025-04-21 | 419.00 | 423.27 | 406.75 | 413.30 | 1.2M |
| 2025-04-17 | 430.45 | 431.24 | 421.75 | 424.86 | 1.0M |
| 2025-04-16 | 432.26 | 436.59 | 420.30 | 425.69 | 0.6M |
| 2025-04-15 | 437.80 | 441.28 | 434.05 | 435.05 | 0.8M |
| 2025-04-14 | 436.98 | 439.21 | 433.00 | 437.67 | 0.7M |
| 2025-04-11 | 420.08 | 430.76 | 412.42 | 428.43 | 0.9M |
| 2025-04-10 | 430.09 | 431.74 | 407.84 | 423.03 | 1.3M |
| 2025-04-09 | 389.37 | 440.18 | 385.61 | 438.59 | 2.5M |
| 2025-04-08 | 416.29 | 419.82 | 390.71 | 396.70 | 1.3M |
| 2025-04-07 | 391.66 | 415.66 | 378.71 | 398.00 | 2.4M |
| 2025-04-04 | 428.55 | 431.03 | 400.58 | 402.43 | 2.3M |
| 2025-04-03 | 455.10 | 458.56 | 441.66 | 442.39 | 1.2M |
| 2025-04-02 | 463.36 | 471.92 | 462.46 | 470.89 | 0.6M |
| 2025-04-01 | 463.08 | 469.99 | 462.38 | 468.78 | 0.7M |
| 2025-03-31 | 458.58 | 468.34 | 456.04 | 465.69 | 0.9M |
| 2025-03-28 | 468.56 | 471.31 | 460.22 | 461.38 | 0.5M |
| 2025-03-27 | 469.89 | 471.86 | 465.32 | 468.98 | 0.5M |
| 2025-03-26 | 478.21 | 480.86 | 467.18 | 470.10 | 0.6M |
| 2025-03-25 | 471.81 | 478.37 | 469.11 | 477.24 | 0.8M |
| 2025-03-24 | 466.22 | 470.89 | 462.01 | 469.15 | 0.9M |
| 2025-03-21 | 456.13 | 459.88 | 452.94 | 459.49 | 1.1M |
| 2025-03-20 | 457.71 | 461.87 | 456.25 | 459.79 | 0.8M |
| 2025-03-19 | 450.76 | 462.32 | 448.98 | 460.31 | 1.0M |
| 2025-03-18 | 451.95 | 455.08 | 446.56 | 450.10 | 0.6M |
| 2025-03-17 | 444.43 | 456.77 | 444.43 | 453.59 | 1.0M |
| 2025-03-14 | 442.55 | 449.34 | 440.86 | 446.84 | 0.9M |
| 2025-03-13 | 441.13 | 443.00 | 435.48 | 437.80 | 0.7M |
| 2025-03-12 | 447.50 | 449.46 | 436.88 | 442.12 | 1.1M |
| 2025-03-11 | 450.98 | 451.10 | 441.17 | 443.85 | 1.1M |
| 2025-03-10 | 454.26 | 458.51 | 446.34 | 450.29 | 1.2M |
| 2025-03-07 | 467.70 | 468.03 | 453.36 | 461.51 | 1.2M |
| 2025-03-06 | 474.07 | 477.81 | 467.27 | 470.23 | 1.1M |
| 2025-03-05 | 480.49 | 485.78 | 477.15 | 482.18 | 0.8M |
| 2025-03-04 | 497.85 | 498.76 | 478.62 | 481.30 | 1.1M |
| 2025-03-03 | 505.00 | 507.33 | 498.39 | 502.00 | 1.2M |
| 2025-02-28 | 499.06 | 503.95 | 493.99 | 503.94 | 0.9M |
| 2025-02-27 | 499.83 | 504.18 | 492.28 | 492.85 | 1.0M |
| 2025-02-26 | 499.64 | 507.35 | 496.96 | 498.34 | 0.9M |
| 2025-02-25 | 504.60 | 505.38 | 497.06 | 501.90 | 1.0M |
| 2025-02-24 | 504.17 | 507.37 | 497.49 | 500.95 | 0.8M |
| 2025-02-21 | 507.76 | 511.60 | 499.01 | 500.28 | 1.3M |
| 2025-02-20 | 518.02 | 518.64 | 507.78 | 511.62 | 0.8M |
| 2025-02-19 | 518.67 | 519.85 | 513.32 | 519.27 | 0.7M |
| 2025-02-18 | 522.20 | 522.25 | 508.64 | 519.58 | 1.0M |
| 2025-02-14 | 530.08 | 531.93 | 522.35 | 522.84 | 0.8M |
| 2025-02-13 | 518.11 | 528.09 | 507.46 | 527.48 | 1.4M |
| 2025-02-12 | 509.07 | 512.25 | 497.81 | 505.44 | 1.2M |
| 2025-02-11 | 506.91 | 513.04 | 504.32 | 512.59 | 1.0M |
| 2025-02-10 | 505.42 | 505.50 | 498.00 | 504.23 | 0.8M |
| 2025-02-07 | 501.67 | 506.27 | 500.46 | 503.30 | 0.8M |
| 2025-02-06 | 496.97 | 504.90 | 496.04 | 502.84 | 1.6M |
| 2025-02-05 | 496.80 | 497.90 | 491.65 | 495.84 | 0.9M |
| 2025-02-04 | 494.59 | 497.44 | 491.37 | 493.13 | 0.7M |
| 2025-02-03 | 492.24 | 498.39 | 487.05 | 496.47 | 0.6M |
| 2025-01-31 | 499.36 | 505.78 | 498.23 | 499.44 | 0.5M |
| 2025-01-30 | 496.20 | 503.10 | 496.20 | 499.20 | 0.6M |
| 2025-01-29 | 489.80 | 493.02 | 487.18 | 490.32 | 0.7M |
| 2025-01-28 | 495.00 | 498.00 | 491.64 | 493.00 | 0.6M |
| 2025-01-27 | 487.32 | 496.48 | 479.75 | 496.09 | 0.6M |
| 2025-01-24 | 483.48 | 491.34 | 483.48 | 489.65 | 0.5M |
| 2025-01-23 | 482.50 | 486.84 | 479.14 | 486.12 | 0.5M |
| 2025-01-22 | 485.04 | 485.16 | 481.91 | 484.63 | 0.4M |
| 2025-01-21 | 477.65 | 484.91 | 477.65 | 484.75 | 0.7M |
| 2025-01-17 | 482.06 | 482.06 | 475.32 | 475.85 | 0.8M |
| 2025-01-16 | 474.28 | 479.67 | 466.84 | 479.00 | 0.6M |
| 2025-01-15 | 471.76 | 474.49 | 467.21 | 471.35 | 0.7M |
| 2025-01-14 | 460.83 | 463.95 | 459.38 | 462.58 | 0.4M |
| 2025-01-13 | 450.58 | 458.25 | 450.48 | 457.88 | 0.6M |
| 2025-01-10 | 463.67 | 465.82 | 449.45 | 452.81 | 1.1M |
| 2025-01-08 | 463.10 | 473.36 | 462.31 | 472.10 | 0.5M |
| 2025-01-07 | 473.14 | 473.67 | 462.55 | 464.00 | 0.7M |
| 2025-01-06 | 478.72 | 479.83 | 472.78 | 473.14 | 0.6M |
| 2025-01-03 | 474.91 | 479.99 | 472.86 | 479.15 | 0.4M |
| 2025-01-02 | 474.86 | 480.17 | 470.24 | 472.84 | 0.4M |