544.45
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 545.00 | 559.90 | 540.10 | 544.45 | 0.0M |
| 2025-10-01 | 543.20 | 554.95 | 543.20 | 547.00 | 0.0M |
| 2025-09-30 | 543.30 | 543.30 | 540.40 | 543.00 | 0.0M |
| 2025-09-29 | 550.00 | 553.00 | 543.30 | 543.30 | 0.0M |
| 2025-09-26 | 547.25 | 550.00 | 541.00 | 550.00 | 0.0M |
| 2025-09-25 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2025-09-24 | 552.00 | 558.95 | 545.00 | 550.00 | 0.0M |
| 2025-09-23 | 541.25 | 561.90 | 541.25 | 555.25 | 0.0M |
| 2025-09-22 | 564.00 | 568.00 | 550.00 | 553.70 | 0.0M |
| 2025-09-19 | 572.00 | 578.85 | 562.50 | 563.85 | 0.0M |
| 2025-09-18 | 577.05 | 577.05 | 571.00 | 571.00 | 0.0M |
| 2025-09-17 | 604.00 | 604.00 | 582.95 | 583.30 | 0.0M |
| 2025-09-16 | 558.00 | 595.95 | 558.00 | 594.85 | 0.0M |
| 2025-09-15 | 583.00 | 584.00 | 559.95 | 567.95 | 0.0M |
| 2025-09-12 | 585.15 | 587.90 | 575.00 | 586.20 | 0.0M |
| 2025-09-11 | 584.50 | 599.55 | 584.50 | 585.10 | 0.0M |
| 2025-09-10 | 605.00 | 605.00 | 598.90 | 602.00 | 0.0M |
| 2025-09-09 | 577.95 | 605.00 | 577.95 | 604.15 | 0.1M |
| 2025-09-08 | 583.90 | 583.90 | 555.00 | 556.30 | 0.0M |
| 2025-09-05 | 578.95 | 585.50 | 575.50 | 583.90 | 0.0M |
| 2025-09-04 | 581.90 | 581.95 | 567.55 | 572.15 | 0.0M |
| 2025-09-03 | 580.00 | 585.00 | 580.00 | 581.95 | 0.0M |
| 2025-09-02 | 579.90 | 622.05 | 579.90 | 585.35 | 0.0M |
| 2025-09-01 | 565.00 | 571.00 | 565.00 | 569.55 | 0.0M |
| 2025-08-29 | 560.00 | 568.50 | 551.15 | 565.00 | 0.0M |
| 2025-08-28 | 580.00 | 580.00 | 556.10 | 560.00 | 0.0M |
| 2025-08-26 | 571.30 | 584.95 | 566.00 | 579.95 | 0.0M |
| 2025-08-25 | 562.55 | 594.00 | 562.55 | 571.30 | 0.0M |
| 2025-08-22 | 539.00 | 562.55 | 539.00 | 562.55 | 0.0M |
| 2025-08-21 | 539.90 | 562.95 | 524.20 | 544.45 | 0.0M |
| 2025-08-20 | 532.25 | 539.80 | 521.20 | 535.00 | 0.0M |
| 2025-08-19 | 555.00 | 555.00 | 539.70 | 539.70 | 0.0M |
| 2025-08-18 | 553.25 | 553.25 | 538.05 | 545.15 | 0.0M |
| 2025-08-14 | 557.00 | 565.00 | 538.00 | 545.00 | 0.0M |
| 2025-08-13 | 560.00 | 565.00 | 537.30 | 548.05 | 0.0M |
| 2025-08-12 | 558.00 | 559.00 | 545.00 | 555.00 | 0.0M |
| 2025-08-11 | 543.90 | 559.80 | 530.00 | 558.00 | 0.0M |
| 2025-08-08 | 524.25 | 535.10 | 524.25 | 535.00 | 0.0M |
| 2025-08-07 | 550.00 | 550.00 | 520.00 | 534.00 | 0.0M |
| 2025-08-06 | 545.05 | 545.05 | 532.30 | 534.20 | 0.0M |
| 2025-08-05 | 561.90 | 561.90 | 551.00 | 551.00 | 0.0M |
| 2025-08-04 | 550.05 | 557.55 | 549.00 | 550.00 | 0.0M |
| 2025-08-01 | 548.00 | 557.95 | 546.00 | 554.75 | 0.0M |
| 2025-07-31 | 585.00 | 585.00 | 545.00 | 546.00 | 0.0M |
| 2025-07-30 | 574.05 | 574.95 | 567.00 | 573.20 | 0.0M |
| 2025-07-29 | 540.00 | 585.00 | 540.00 | 572.25 | 0.0M |
| 2025-07-28 | 540.00 | 540.00 | 530.00 | 535.35 | 0.0M |
| 2025-07-25 | 550.70 | 550.70 | 540.00 | 550.00 | 0.0M |
| 2025-07-24 | 575.05 | 578.95 | 553.20 | 558.00 | 0.0M |
| 2025-07-23 | 579.15 | 594.80 | 579.15 | 580.00 | 0.0M |
| 2025-07-22 | 619.90 | 619.90 | 577.55 | 579.15 | 0.0M |
| 2025-07-21 | 581.55 | 587.00 | 581.45 | 584.05 | 0.0M |
| 2025-07-18 | 587.00 | 587.00 | 558.00 | 570.75 | 0.0M |
| 2025-07-17 | 604.00 | 610.00 | 586.00 | 594.90 | 0.0M |
| 2025-07-16 | 560.30 | 605.15 | 560.30 | 602.15 | 0.1M |
| 2025-07-15 | 558.85 | 570.00 | 549.95 | 568.30 | 0.0M |
| 2025-07-14 | 552.15 | 565.00 | 548.05 | 549.95 | 0.0M |
| 2025-07-11 | 524.00 | 559.95 | 523.00 | 537.20 | 0.0M |
| 2025-07-10 | 537.55 | 537.55 | 516.00 | 524.90 | 0.0M |
| 2025-07-09 | 571.45 | 579.95 | 508.95 | 537.55 | 0.0M |
| 2025-07-08 | 579.00 | 580.00 | 567.05 | 571.45 | 0.0M |
| 2025-07-07 | 603.00 | 603.00 | 570.05 | 576.25 | 0.0M |
| 2025-07-04 | 563.95 | 592.00 | 561.15 | 583.05 | 0.0M |
| 2025-07-03 | 558.80 | 569.00 | 543.00 | 559.65 | 0.0M |
| 2025-07-02 | 492.35 | 549.00 | 491.00 | 541.85 | 0.0M |
| 2025-07-01 | 471.85 | 486.00 | 466.00 | 483.10 | 0.0M |
| 2025-06-30 | 474.80 | 475.00 | 460.30 | 465.90 | 0.0M |
| 2025-06-27 | 478.00 | 479.90 | 473.05 | 475.25 | 0.0M |
| 2025-06-26 | 470.40 | 488.40 | 470.00 | 477.15 | 0.0M |
| 2025-06-25 | 466.00 | 474.80 | 460.00 | 470.40 | 0.0M |
| 2025-06-24 | 475.00 | 475.00 | 467.00 | 467.00 | 0.0M |
| 2025-06-23 | 471.00 | 483.00 | 466.15 | 466.20 | 0.0M |
| 2025-06-20 | 472.05 | 474.00 | 472.05 | 472.70 | 0.0M |
| 2025-06-19 | 476.00 | 479.00 | 472.20 | 479.00 | 0.0M |
| 2025-06-18 | 478.00 | 483.95 | 476.00 | 476.00 | 0.0M |
| 2025-06-17 | 478.00 | 480.00 | 478.00 | 478.00 | 0.0M |
| 2025-06-16 | 483.00 | 483.00 | 475.00 | 475.45 | 0.0M |
| 2025-06-13 | 476.35 | 484.80 | 472.20 | 482.00 | 0.0M |
| 2025-06-12 | 480.00 | 484.75 | 475.75 | 479.35 | 0.0M |
| 2025-06-11 | 474.50 | 489.80 | 474.50 | 480.10 | 0.0M |
| 2025-06-10 | 494.75 | 494.80 | 474.20 | 479.65 | 0.0M |
| 2025-06-09 | 499.00 | 500.00 | 485.00 | 487.00 | 0.0M |
| 2025-06-06 | 474.95 | 500.00 | 470.00 | 493.10 | 0.0M |
| 2025-06-05 | 482.75 | 483.30 | 465.20 | 474.95 | 0.0M |
| 2025-06-04 | 485.00 | 500.00 | 482.55 | 486.00 | 0.0M |
| 2025-06-03 | 482.50 | 487.60 | 477.00 | 478.00 | 0.0M |
| 2025-06-02 | 480.10 | 484.00 | 472.10 | 477.70 | 0.0M |
| 2025-05-30 | 487.15 | 487.15 | 481.00 | 484.80 | 0.0M |
| 2025-05-29 | 483.80 | 494.00 | 480.00 | 487.35 | 0.0M |
| 2025-05-28 | 501.15 | 519.95 | 483.05 | 483.80 | 0.0M |
| 2025-05-27 | 478.00 | 510.00 | 463.10 | 501.15 | 0.0M |
| 2025-05-26 | 468.00 | 483.40 | 468.00 | 475.30 | 0.0M |
| 2025-05-23 | 455.00 | 478.05 | 455.00 | 469.50 | 0.0M |
| 2025-05-22 | 465.00 | 465.00 | 450.00 | 455.00 | 0.0M |
| 2025-05-21 | 475.00 | 475.00 | 459.00 | 465.90 | 0.0M |
| 2025-05-20 | 470.05 | 475.05 | 470.05 | 475.00 | 0.0M |
| 2025-05-19 | 478.00 | 481.00 | 475.05 | 475.05 | 0.0M |
| 2025-05-16 | 476.50 | 490.00 | 476.50 | 484.55 | 0.0M |
| 2025-05-15 | 483.25 | 490.00 | 483.25 | 490.00 | 0.0M |
| 2025-05-14 | 494.00 | 494.00 | 474.10 | 483.25 | 0.0M |
| 2025-05-13 | 473.80 | 498.35 | 462.20 | 494.00 | 0.0M |
| 2025-05-12 | 484.00 | 484.40 | 476.00 | 483.00 | 0.0M |
| 2025-05-09 | 459.00 | 482.35 | 457.10 | 471.95 | 0.0M |
| 2025-05-08 | 461.95 | 476.90 | 455.50 | 459.05 | 0.0M |
| 2025-05-07 | 442.10 | 458.35 | 442.10 | 454.90 | 0.0M |
| 2025-05-06 | 458.00 | 460.00 | 441.50 | 442.85 | 0.0M |
| 2025-05-05 | 475.00 | 475.00 | 453.00 | 458.95 | 0.0M |
| 2025-05-02 | 468.00 | 475.00 | 462.05 | 468.15 | 0.0M |
| 2025-04-30 | 467.05 | 472.00 | 460.05 | 470.15 | 0.0M |
| 2025-04-29 | 495.50 | 495.50 | 470.30 | 473.40 | 0.0M |
| 2025-04-28 | 504.30 | 506.85 | 495.00 | 505.00 | 0.0M |
| 2025-04-25 | 502.00 | 509.00 | 480.25 | 504.30 | 0.0M |
| 2025-04-24 | 517.55 | 517.55 | 510.00 | 512.00 | 0.0M |
| 2025-04-23 | 530.05 | 530.05 | 512.75 | 517.55 | 0.0M |
| 2025-04-22 | 541.90 | 541.90 | 531.25 | 531.25 | 0.0M |
| 2025-04-21 | 532.00 | 540.95 | 515.70 | 528.85 | 0.0M |
| 2025-04-17 | 536.50 | 536.50 | 516.50 | 524.65 | 0.0M |
| 2025-04-16 | 528.10 | 550.00 | 528.10 | 536.50 | 0.0M |
| 2025-04-15 | 496.05 | 531.85 | 495.25 | 530.00 | 0.0M |
| 2025-04-11 | 503.00 | 509.90 | 503.00 | 509.90 | 0.0M |
| 2025-04-09 | 500.00 | 503.00 | 486.00 | 503.00 | 0.0M |
| 2025-04-08 | 490.00 | 500.00 | 485.10 | 497.30 | 0.0M |
| 2025-04-07 | 453.25 | 494.00 | 417.20 | 481.40 | 0.0M |
| 2025-04-04 | 501.00 | 511.75 | 482.10 | 483.00 | 0.0M |
| 2025-04-03 | 487.20 | 507.00 | 480.00 | 506.65 | 0.0M |
| 2025-04-02 | 461.00 | 483.00 | 461.00 | 477.30 | 0.0M |
| 2025-04-01 | 431.10 | 469.95 | 431.10 | 464.00 | 0.0M |
| 2025-03-28 | 438.60 | 453.00 | 427.50 | 428.60 | 0.0M |
| 2025-03-27 | 454.00 | 454.00 | 426.00 | 428.30 | 0.0M |
| 2025-03-26 | 458.00 | 461.90 | 437.15 | 456.65 | 0.0M |
| 2025-03-25 | 462.20 | 462.20 | 442.60 | 457.00 | 0.0M |
| 2025-03-24 | 445.00 | 483.00 | 444.10 | 462.20 | 0.0M |
| 2025-03-21 | 471.00 | 471.60 | 449.00 | 451.10 | 0.0M |
| 2025-03-20 | 465.00 | 476.50 | 453.05 | 461.05 | 0.0M |
| 2025-03-19 | 440.00 | 468.00 | 433.00 | 444.70 | 0.0M |
| 2025-03-18 | 405.00 | 450.00 | 403.60 | 432.30 | 0.1M |
| 2025-03-17 | 393.60 | 410.00 | 393.60 | 408.70 | 0.1M |
| 2025-03-13 | 404.00 | 415.00 | 400.00 | 401.00 | 0.1M |
| 2025-03-12 | 420.00 | 420.05 | 402.00 | 404.45 | 0.1M |
| 2025-03-11 | 417.80 | 427.50 | 410.25 | 420.40 | 0.1M |
| 2025-03-10 | 430.00 | 434.00 | 411.05 | 417.80 | 0.1M |
| 2025-03-07 | 430.00 | 443.95 | 430.00 | 430.00 | 0.0M |
| 2025-03-06 | 445.00 | 445.00 | 424.05 | 429.60 | 0.0M |
| 2025-03-05 | 422.00 | 446.90 | 422.00 | 446.90 | 0.0M |
| 2025-03-04 | 427.00 | 440.00 | 420.00 | 422.00 | 0.0M |
| 2025-03-03 | 423.00 | 439.80 | 423.00 | 423.55 | 0.0M |
| 2025-02-28 | 415.00 | 435.00 | 415.00 | 424.70 | 0.0M |
| 2025-02-27 | 449.75 | 449.75 | 402.00 | 418.60 | 0.0M |
| 2025-02-25 | 442.40 | 459.95 | 440.00 | 449.75 | 0.0M |
| 2025-02-24 | 431.05 | 453.50 | 425.65 | 438.05 | 0.0M |
| 2025-02-21 | 450.00 | 471.10 | 449.95 | 452.40 | 0.0M |
| 2025-02-20 | 429.90 | 471.45 | 421.00 | 456.75 | 0.0M |
| 2025-02-19 | 451.00 | 451.00 | 412.00 | 436.35 | 0.0M |
| 2025-02-18 | 442.50 | 454.00 | 401.25 | 429.20 | 0.0M |
| 2025-02-17 | 483.10 | 495.00 | 402.00 | 442.05 | 0.0M |
| 2025-02-14 | 500.00 | 500.00 | 449.00 | 473.65 | 0.0M |
| 2025-02-13 | 474.00 | 505.00 | 474.00 | 491.55 | 0.0M |
| 2025-02-12 | 488.00 | 488.50 | 467.35 | 471.80 | 0.0M |
| 2025-02-11 | 529.00 | 529.90 | 485.00 | 488.00 | 0.0M |
| 2025-02-10 | 541.95 | 549.00 | 530.00 | 544.90 | 0.0M |
| 2025-02-07 | 545.85 | 549.55 | 530.10 | 530.15 | 0.0M |
| 2025-02-06 | 542.00 | 566.95 | 525.50 | 550.00 | 0.0M |
| 2025-02-05 | 534.90 | 550.05 | 528.40 | 545.20 | 0.0M |
| 2025-02-04 | 518.50 | 529.95 | 518.00 | 527.75 | 0.0M |
| 2025-02-03 | 527.00 | 529.00 | 515.55 | 518.50 | 0.0M |
| 2025-02-01 | 558.00 | 565.00 | 547.55 | 551.30 | 0.0M |
| 2025-01-31 | 526.05 | 570.00 | 526.05 | 567.85 | 0.0M |
| 2025-01-30 | 564.80 | 564.80 | 551.05 | 551.90 | 0.0M |
| 2025-01-29 | 545.00 | 550.10 | 528.35 | 550.05 | 0.0M |
| 2025-01-28 | 550.00 | 550.10 | 512.00 | 528.35 | 0.0M |
| 2025-01-27 | 570.00 | 574.95 | 529.60 | 552.20 | 0.0M |
| 2025-01-24 | 602.15 | 605.00 | 579.60 | 579.60 | 0.0M |
| 2025-01-23 | 625.05 | 625.05 | 597.00 | 602.15 | 0.0M |
| 2025-01-22 | 682.70 | 682.70 | 621.50 | 625.00 | 0.0M |
| 2025-01-21 | 665.95 | 665.95 | 632.00 | 637.50 | 0.0M |
| 2025-01-20 | 630.00 | 655.00 | 623.30 | 647.85 | 0.0M |
| 2025-01-17 | 635.50 | 644.95 | 626.00 | 629.55 | 0.0M |
| 2025-01-16 | 626.65 | 650.00 | 626.60 | 642.85 | 0.0M |
| 2025-01-15 | 639.30 | 640.00 | 625.00 | 632.15 | 0.0M |
| 2025-01-14 | 633.30 | 644.00 | 616.15 | 629.45 | 0.0M |
| 2025-01-13 | 667.90 | 686.00 | 598.00 | 605.15 | 0.0M |
| 2025-01-10 | 667.15 | 670.95 | 650.00 | 654.60 | 0.0M |
| 2025-01-09 | 645.00 | 683.95 | 630.75 | 667.15 | 0.0M |
| 2025-01-08 | 625.00 | 663.50 | 621.35 | 645.05 | 0.1M |
| 2025-01-07 | 576.00 | 612.00 | 573.10 | 604.45 | 0.0M |
| 2025-01-06 | 598.05 | 600.00 | 572.05 | 572.05 | 0.0M |
| 2025-01-03 | 597.90 | 608.60 | 597.00 | 598.05 | 0.0M |
| 2025-01-02 | 591.00 | 599.90 | 590.00 | 590.00 | 0.0M |
| 2025-01-01 | 580.25 | 600.00 | 580.05 | 600.00 | 0.0M |