510.00
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 515.00 | 515.00 | 506.00 | 510.00 | 0.8M |
| 2025-09-29 | 529.00 | 532.00 | 513.00 | 515.00 | 0.8M |
| 2025-09-26 | 526.00 | 530.00 | 520.00 | 527.00 | 0.7M |
| 2025-09-25 | 507.00 | 527.00 | 507.00 | 526.00 | 1.7M |
| 2025-09-24 | 509.00 | 513.00 | 498.00 | 501.00 | 1.3M |
| 2025-09-22 | 496.00 | 511.00 | 495.00 | 509.00 | 1.1M |
| 2025-09-19 | 506.00 | 509.00 | 492.00 | 498.00 | 1.7M |
| 2025-09-18 | 512.00 | 513.00 | 504.00 | 505.00 | 0.6M |
| 2025-09-17 | 507.00 | 517.00 | 501.00 | 511.00 | 1.2M |
| 2025-09-16 | 520.00 | 522.00 | 508.00 | 511.00 | 1.2M |
| 2025-09-12 | 529.00 | 534.00 | 522.00 | 523.00 | 0.7M |
| 2025-09-11 | 530.00 | 536.00 | 523.00 | 523.00 | 1.2M |
| 2025-09-10 | 522.00 | 530.00 | 515.00 | 525.00 | 0.7M |
| 2025-09-09 | 533.00 | 537.00 | 522.00 | 531.00 | 1.0M |
| 2025-09-08 | 523.00 | 532.00 | 520.00 | 531.00 | 0.9M |
| 2025-09-05 | 522.00 | 526.00 | 516.00 | 522.00 | 1.1M |
| 2025-09-04 | 521.00 | 535.00 | 517.00 | 529.00 | 1.4M |
| 2025-09-03 | 530.00 | 538.00 | 526.00 | 529.00 | 1.0M |
| 2025-09-02 | 528.00 | 547.00 | 528.00 | 530.00 | 1.0M |
| 2025-09-01 | 527.00 | 533.00 | 522.00 | 533.00 | 0.7M |
| 2025-08-29 | 533.00 | 539.00 | 527.00 | 532.00 | 0.8M |
| 2025-08-28 | 519.00 | 535.00 | 517.00 | 533.00 | 1.1M |
| 2025-08-27 | 550.00 | 550.00 | 525.00 | 528.00 | 1.4M |
| 2025-08-26 | 546.00 | 553.00 | 545.00 | 550.00 | 0.9M |
| 2025-08-25 | 541.00 | 548.00 | 536.00 | 547.00 | 1.0M |
| 2025-08-22 | 538.00 | 542.00 | 532.00 | 532.00 | 0.7M |
| 2025-08-21 | 532.00 | 544.00 | 528.00 | 543.00 | 0.8M |
| 2025-08-20 | 550.00 | 550.00 | 532.00 | 535.00 | 1.1M |
| 2025-08-19 | 561.00 | 575.00 | 547.00 | 550.00 | 1.8M |
| 2025-08-18 | 551.00 | 556.00 | 538.00 | 538.00 | 1.0M |
| 2025-08-15 | 527.00 | 544.00 | 526.00 | 541.00 | 1.4M |
| 2025-08-14 | 541.00 | 543.00 | 522.00 | 524.00 | 1.4M |
| 2025-08-13 | 557.00 | 564.00 | 540.00 | 545.00 | 2.0M |
| 2025-08-12 | 580.00 | 580.00 | 545.00 | 551.00 | 3.2M |
| 2025-08-08 | 549.00 | 584.00 | 537.00 | 575.00 | 3.8M |
| 2025-08-07 | 535.00 | 554.00 | 531.00 | 552.00 | 1.7M |
| 2025-08-06 | 537.00 | 543.00 | 534.00 | 539.00 | 0.8M |
| 2025-08-05 | 520.00 | 535.00 | 519.00 | 534.00 | 1.1M |
| 2025-08-04 | 509.00 | 515.00 | 504.00 | 515.00 | 0.9M |
| 2025-08-01 | 504.00 | 529.00 | 502.00 | 522.00 | 2.0M |
| 2025-07-31 | 494.00 | 503.00 | 487.00 | 503.00 | 1.0M |
| 2025-07-30 | 492.00 | 495.00 | 488.00 | 494.00 | 0.6M |
| 2025-07-29 | 501.00 | 501.00 | 493.00 | 496.00 | 0.6M |
| 2025-07-28 | 510.00 | 510.00 | 502.00 | 507.00 | 1.0M |
| 2025-07-25 | 499.00 | 503.00 | 492.00 | 501.00 | 0.7M |
| 2025-07-24 | 489.00 | 506.00 | 486.00 | 501.00 | 1.4M |
| 2025-07-23 | 500.00 | 518.00 | 485.00 | 487.00 | 2.0M |
| 2025-07-22 | 483.00 | 486.00 | 474.00 | 481.00 | 0.8M |
| 2025-07-18 | 478.00 | 492.00 | 476.00 | 484.00 | 0.7M |
| 2025-07-17 | 482.00 | 484.00 | 476.00 | 483.00 | 0.8M |
| 2025-07-16 | 488.00 | 493.00 | 474.00 | 483.00 | 1.2M |
| 2025-07-15 | 500.00 | 501.00 | 492.00 | 494.00 | 0.9M |
| 2025-07-14 | 499.00 | 503.00 | 489.00 | 499.00 | 1.3M |
| 2025-07-11 | 498.00 | 500.00 | 486.00 | 496.00 | 1.0M |
| 2025-07-10 | 499.00 | 506.00 | 482.00 | 495.00 | 1.9M |
| 2025-07-09 | 490.00 | 511.00 | 487.00 | 491.00 | 2.2M |
| 2025-07-08 | 486.00 | 491.00 | 482.00 | 489.00 | 1.2M |
| 2025-07-07 | 480.00 | 497.00 | 474.00 | 481.00 | 3.6M |
| 2025-07-04 | 467.00 | 471.00 | 457.00 | 464.00 | 1.3M |
| 2025-07-03 | 449.00 | 469.00 | 445.00 | 466.00 | 1.6M |
| 2025-07-02 | 450.00 | 450.00 | 443.00 | 448.00 | 0.7M |
| 2025-07-01 | 450.00 | 458.00 | 444.00 | 454.00 | 0.9M |
| 2025-06-30 | 458.00 | 472.00 | 451.00 | 452.00 | 1.9M |
| 2025-06-27 | 428.00 | 454.00 | 423.00 | 450.00 | 3.6M |
| 2025-06-26 | 416.00 | 425.00 | 414.00 | 420.00 | 0.9M |
| 2025-06-25 | 416.00 | 424.00 | 411.00 | 416.00 | 1.0M |
| 2025-06-24 | 405.00 | 425.00 | 405.00 | 412.00 | 2.5M |
| 2025-06-23 | 391.00 | 396.00 | 388.00 | 392.00 | 0.5M |
| 2025-06-20 | 398.00 | 399.00 | 390.00 | 390.00 | 0.7M |
| 2025-06-19 | 400.00 | 404.00 | 395.00 | 400.00 | 0.4M |
| 2025-06-18 | 398.00 | 404.00 | 398.00 | 401.00 | 0.6M |
| 2025-06-17 | 402.00 | 403.00 | 398.00 | 400.00 | 0.3M |
| 2025-06-16 | 405.00 | 408.00 | 400.00 | 400.00 | 0.4M |
| 2025-06-13 | 411.00 | 411.00 | 399.00 | 400.00 | 0.9M |
| 2025-06-12 | 411.00 | 415.00 | 406.00 | 413.00 | 0.6M |
| 2025-06-11 | 411.00 | 419.00 | 411.00 | 413.00 | 0.5M |
| 2025-06-10 | 411.00 | 419.00 | 410.00 | 411.00 | 0.7M |
| 2025-06-09 | 415.00 | 419.00 | 406.00 | 410.00 | 0.8M |
| 2025-06-06 | 418.00 | 419.00 | 409.00 | 409.00 | 0.5M |
| 2025-06-05 | 417.00 | 423.00 | 415.00 | 418.00 | 0.7M |
| 2025-06-04 | 432.00 | 432.00 | 422.00 | 422.00 | 0.8M |
| 2025-06-03 | 432.00 | 432.00 | 421.00 | 430.00 | 0.7M |
| 2025-06-02 | 431.00 | 438.00 | 428.00 | 431.00 | 0.6M |
| 2025-05-30 | 428.00 | 438.00 | 427.00 | 436.00 | 0.5M |
| 2025-05-29 | 425.00 | 436.00 | 424.00 | 434.00 | 0.8M |
| 2025-05-28 | 423.00 | 431.00 | 420.00 | 422.00 | 1.0M |
| 2025-05-27 | 412.00 | 421.00 | 411.00 | 415.00 | 0.5M |
| 2025-05-26 | 411.00 | 417.00 | 407.00 | 412.00 | 0.5M |
| 2025-05-23 | 410.00 | 418.00 | 409.00 | 412.00 | 0.6M |
| 2025-05-22 | 407.00 | 415.00 | 405.00 | 410.00 | 0.6M |
| 2025-05-21 | 430.00 | 432.00 | 415.00 | 415.00 | 1.1M |
| 2025-05-20 | 447.00 | 448.00 | 430.00 | 431.00 | 1.1M |
| 2025-05-19 | 423.00 | 450.00 | 422.00 | 446.00 | 1.9M |
| 2025-05-16 | 428.00 | 436.00 | 415.00 | 426.00 | 1.2M |
| 2025-05-15 | 424.00 | 432.00 | 419.00 | 426.00 | 0.9M |
| 2025-05-14 | 415.00 | 429.00 | 415.00 | 428.00 | 1.3M |
| 2025-05-13 | 423.00 | 423.00 | 404.00 | 413.00 | 1.4M |
| 2025-05-12 | 435.00 | 436.00 | 414.00 | 415.00 | 2.0M |
| 2025-05-09 | 390.00 | 416.00 | 382.00 | 412.00 | 2.5M |
| 2025-05-08 | 393.00 | 393.00 | 386.00 | 392.00 | 1.1M |
| 2025-05-07 | 402.00 | 404.00 | 395.00 | 397.00 | 0.8M |
| 2025-05-02 | 406.00 | 412.00 | 402.00 | 406.00 | 0.6M |
| 2025-05-01 | 407.00 | 413.00 | 403.00 | 406.00 | 0.7M |
| 2025-04-30 | 423.00 | 426.00 | 405.00 | 408.00 | 0.9M |
| 2025-04-28 | 401.00 | 416.00 | 397.00 | 413.00 | 1.1M |
| 2025-04-25 | 399.00 | 401.00 | 391.00 | 395.00 | 0.6M |
| 2025-04-24 | 402.00 | 404.00 | 392.00 | 395.00 | 0.8M |
| 2025-04-23 | 384.00 | 403.00 | 381.00 | 399.00 | 1.7M |
| 2025-04-22 | 375.00 | 378.00 | 368.00 | 370.00 | 0.4M |
| 2025-04-21 | 378.00 | 379.00 | 371.00 | 375.00 | 0.6M |
| 2025-04-18 | 368.00 | 378.00 | 367.00 | 378.00 | 0.7M |
| 2025-04-17 | 362.00 | 363.00 | 357.00 | 361.00 | 0.4M |
| 2025-04-16 | 361.00 | 362.00 | 355.00 | 358.00 | 0.4M |
| 2025-04-15 | 365.00 | 367.00 | 359.00 | 362.00 | 0.4M |
| 2025-04-14 | 357.00 | 366.00 | 356.00 | 357.00 | 0.8M |
| 2025-04-11 | 335.00 | 358.00 | 331.00 | 356.00 | 1.3M |
| 2025-04-10 | 361.00 | 364.00 | 344.00 | 358.00 | 1.9M |
| 2025-04-09 | 339.00 | 339.00 | 317.00 | 324.00 | 1.7M |
| 2025-04-08 | 345.00 | 354.00 | 344.00 | 347.00 | 1.2M |
| 2025-04-07 | 323.00 | 334.00 | 315.00 | 321.00 | 2.1M |
| 2025-04-04 | 359.00 | 361.00 | 340.00 | 355.00 | 1.8M |
| 2025-04-03 | 372.00 | 378.00 | 366.00 | 375.00 | 1.5M |
| 2025-04-02 | 389.00 | 394.00 | 385.00 | 388.00 | 1.0M |
| 2025-04-01 | 398.00 | 399.00 | 383.00 | 385.00 | 1.1M |
| 2025-03-31 | 391.00 | 402.00 | 388.00 | 395.00 | 1.3M |
| 2025-03-28 | 415.00 | 420.00 | 404.00 | 406.00 | 1.0M |
| 2025-03-27 | 421.00 | 421.00 | 412.00 | 420.00 | 0.8M |
| 2025-03-26 | 420.00 | 425.00 | 416.00 | 423.00 | 0.6M |
| 2025-03-25 | 420.00 | 423.00 | 414.00 | 421.00 | 0.7M |
| 2025-03-24 | 425.00 | 426.00 | 413.00 | 415.00 | 1.0M |
| 2025-03-21 | 427.00 | 436.00 | 422.00 | 423.00 | 1.2M |
| 2025-03-19 | 438.00 | 442.00 | 430.00 | 431.00 | 0.8M |
| 2025-03-18 | 440.00 | 443.00 | 432.00 | 438.00 | 0.8M |
| 2025-03-17 | 436.00 | 440.00 | 432.00 | 435.00 | 0.8M |
| 2025-03-14 | 438.00 | 444.00 | 427.00 | 431.00 | 1.4M |
| 2025-03-13 | 446.00 | 453.00 | 437.00 | 441.00 | 1.0M |
| 2025-03-12 | 437.00 | 447.00 | 436.00 | 444.00 | 1.6M |
| 2025-03-11 | 463.00 | 474.00 | 442.00 | 444.00 | 3.3M |
| 2025-03-10 | 453.00 | 469.00 | 452.00 | 468.00 | 3.0M |
| 2025-03-07 | 441.00 | 458.00 | 437.00 | 445.00 | 2.9M |
| 2025-03-06 | 409.00 | 452.00 | 409.00 | 445.00 | 5.2M |
| 2025-03-05 | 390.00 | 414.00 | 388.00 | 401.00 | 1.4M |
| 2025-03-04 | 387.00 | 392.00 | 385.00 | 392.00 | 0.6M |
| 2025-03-03 | 394.00 | 396.00 | 385.00 | 392.00 | 0.9M |
| 2025-02-28 | 401.00 | 408.00 | 394.00 | 395.00 | 1.1M |
| 2025-02-27 | 402.00 | 415.00 | 402.00 | 407.00 | 1.4M |
| 2025-02-26 | 378.00 | 406.00 | 378.00 | 401.00 | 2.0M |
| 2025-02-25 | 382.00 | 387.00 | 379.00 | 383.00 | 0.8M |
| 2025-02-21 | 393.00 | 393.00 | 382.00 | 387.00 | 1.0M |
| 2025-02-20 | 386.00 | 402.00 | 384.00 | 393.00 | 1.9M |
| 2025-02-19 | 378.00 | 387.00 | 377.00 | 386.00 | 1.2M |
| 2025-02-18 | 374.00 | 382.00 | 371.00 | 379.00 | 0.9M |
| 2025-02-17 | 378.00 | 384.00 | 370.00 | 377.00 | 1.2M |
| 2025-02-14 | 368.00 | 381.00 | 367.00 | 376.00 | 1.7M |
| 2025-02-13 | 353.00 | 378.00 | 345.00 | 368.00 | 4.3M |
| 2025-02-12 | 335.00 | 338.00 | 321.00 | 331.00 | 2.0M |
| 2025-02-10 | 341.00 | 345.00 | 328.00 | 334.00 | 3.0M |
| 2025-02-07 | 384.00 | 395.00 | 344.00 | 346.00 | 3.9M |
| 2025-02-06 | 377.00 | 384.00 | 375.00 | 381.00 | 0.7M |
| 2025-02-05 | 374.00 | 379.00 | 373.00 | 373.00 | 0.7M |
| 2025-02-04 | 378.00 | 378.00 | 369.00 | 369.00 | 0.7M |
| 2025-02-03 | 373.00 | 374.00 | 366.00 | 371.00 | 0.7M |
| 2025-01-31 | 383.00 | 383.00 | 374.00 | 379.00 | 0.8M |
| 2025-01-30 | 383.00 | 383.00 | 377.00 | 381.00 | 0.8M |
| 2025-01-29 | 398.00 | 399.00 | 381.00 | 383.00 | 1.2M |
| 2025-01-28 | 400.00 | 404.00 | 397.00 | 398.00 | 1.0M |
| 2025-01-27 | 391.00 | 412.00 | 391.00 | 403.00 | 2.5M |
| 2025-01-24 | 374.00 | 390.00 | 371.00 | 383.00 | 1.6M |
| 2025-01-23 | 376.00 | 379.00 | 368.00 | 374.00 | 0.7M |
| 2025-01-22 | 371.00 | 378.00 | 370.00 | 375.00 | 0.7M |
| 2025-01-21 | 375.00 | 382.00 | 363.00 | 370.00 | 1.9M |
| 2025-01-20 | 337.00 | 375.00 | 334.00 | 370.00 | 3.3M |
| 2025-01-17 | 329.00 | 336.00 | 328.00 | 335.00 | 0.7M |
| 2025-01-16 | 332.00 | 333.00 | 329.00 | 331.00 | 0.8M |
| 2025-01-15 | 331.00 | 331.00 | 324.00 | 328.00 | 0.8M |
| 2025-01-14 | 332.00 | 334.00 | 324.00 | 325.00 | 1.3M |
| 2025-01-10 | 336.00 | 338.00 | 332.00 | 334.00 | 0.8M |
| 2025-01-09 | 345.00 | 346.00 | 335.00 | 338.00 | 1.2M |
| 2025-01-08 | 353.00 | 356.00 | 344.00 | 344.00 | 0.9M |
| 2025-01-07 | 357.00 | 357.00 | 348.00 | 355.00 | 0.9M |
| 2025-01-06 | 360.00 | 361.00 | 352.00 | 357.00 | 0.9M |