561.15
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 556.00 | 573.90 | 556.00 | 561.15 | 0.0M |
| 2025-09-25 | 583.90 | 584.00 | 560.35 | 570.55 | 0.0M |
| 2025-09-24 | 560.00 | 573.00 | 534.15 | 558.40 | 0.0M |
| 2025-09-23 | 575.00 | 575.00 | 567.10 | 575.00 | 0.0M |
| 2025-09-22 | 585.00 | 591.00 | 565.00 | 583.90 | 0.0M |
| 2025-09-19 | 572.00 | 585.00 | 572.00 | 579.90 | 0.0M |
| 2025-09-18 | 599.00 | 599.00 | 571.10 | 585.05 | 0.0M |
| 2025-09-17 | 594.95 | 594.95 | 563.00 | 582.05 | 0.0M |
| 2025-09-16 | 560.00 | 587.70 | 560.00 | 586.20 | 0.0M |
| 2025-09-15 | 593.90 | 609.25 | 535.00 | 576.00 | 0.0M |
| 2025-09-12 | 543.10 | 559.80 | 543.10 | 554.00 | 0.0M |
| 2025-09-11 | 555.00 | 568.00 | 513.65 | 557.25 | 0.0M |
| 2025-09-10 | 579.20 | 579.20 | 552.00 | 563.45 | 0.0M |
| 2025-09-09 | 580.00 | 580.00 | 548.10 | 563.00 | 0.0M |
| 2025-09-08 | 575.00 | 590.00 | 550.00 | 552.05 | 0.0M |
| 2025-09-05 | 586.95 | 586.95 | 550.10 | 554.10 | 0.0M |
| 2025-09-04 | 555.55 | 579.65 | 550.00 | 556.60 | 0.0M |
| 2025-09-03 | 543.75 | 575.00 | 543.75 | 573.70 | 0.0M |
| 2025-09-02 | 570.00 | 574.95 | 547.40 | 569.55 | 0.0M |
| 2025-09-01 | 569.90 | 598.65 | 552.60 | 560.90 | 0.0M |
| 2025-08-29 | 617.95 | 617.95 | 544.10 | 567.50 | 0.0M |
| 2025-08-28 | 536.10 | 567.00 | 536.10 | 543.30 | 0.0M |
| 2025-08-26 | 558.00 | 561.00 | 525.30 | 560.75 | 0.0M |
| 2025-08-25 | 565.00 | 575.00 | 557.35 | 561.05 | 0.0M |
| 2025-08-22 | 550.00 | 576.70 | 550.00 | 559.20 | 0.0M |
| 2025-08-21 | 565.00 | 589.00 | 529.05 | 554.40 | 0.0M |
| 2025-08-20 | 521.30 | 565.00 | 521.30 | 550.15 | 0.0M |
| 2025-08-19 | 548.00 | 568.95 | 548.00 | 555.60 | 0.0M |
| 2025-08-18 | 544.00 | 631.00 | 544.00 | 547.30 | 0.0M |
| 2025-08-14 | 545.00 | 545.00 | 520.00 | 543.10 | 0.0M |
| 2025-08-13 | 520.40 | 543.95 | 505.50 | 537.55 | 0.0M |
| 2025-08-12 | 506.10 | 549.00 | 502.30 | 520.40 | 0.0M |
| 2025-08-11 | 570.00 | 570.00 | 490.00 | 518.70 | 0.0M |
| 2025-08-08 | 554.90 | 554.90 | 532.20 | 538.90 | 0.0M |
| 2025-08-07 | 549.80 | 552.75 | 533.00 | 536.75 | 0.0M |
| 2025-08-06 | 570.60 | 570.60 | 535.00 | 539.00 | 0.0M |
| 2025-08-05 | 584.50 | 584.50 | 530.00 | 567.80 | 0.0M |
| 2025-08-04 | 589.80 | 589.80 | 555.50 | 555.95 | 0.0M |
| 2025-08-01 | 590.00 | 590.00 | 554.00 | 557.70 | 0.0M |
| 2025-07-31 | 598.85 | 598.85 | 553.00 | 568.80 | 0.0M |
| 2025-07-30 | 574.30 | 599.00 | 574.30 | 590.00 | 0.0M |
| 2025-07-29 | 566.65 | 596.80 | 566.65 | 586.00 | 0.0M |
| 2025-07-28 | 564.00 | 691.00 | 557.05 | 566.65 | 0.0M |
| 2025-07-25 | 606.45 | 606.45 | 579.00 | 595.50 | 0.0M |
| 2025-07-24 | 611.85 | 612.50 | 580.80 | 595.95 | 0.0M |
| 2025-07-23 | 601.30 | 615.00 | 586.00 | 612.75 | 0.0M |
| 2025-07-22 | 599.45 | 608.90 | 585.70 | 598.35 | 0.0M |
| 2025-07-21 | 615.00 | 615.00 | 595.00 | 597.70 | 0.0M |
| 2025-07-18 | 610.05 | 610.05 | 600.40 | 609.85 | 0.0M |
| 2025-07-17 | 610.00 | 616.00 | 590.00 | 611.30 | 0.0M |
| 2025-07-16 | 605.45 | 620.00 | 583.70 | 608.50 | 0.0M |
| 2025-07-15 | 650.00 | 650.00 | 593.50 | 602.45 | 0.0M |
| 2025-07-14 | 576.00 | 585.00 | 576.00 | 579.65 | 0.0M |
| 2025-07-11 | 561.10 | 576.95 | 552.05 | 570.05 | 0.0M |
| 2025-07-10 | 578.85 | 578.85 | 560.00 | 561.70 | 0.0M |
| 2025-07-09 | 579.00 | 579.00 | 560.00 | 576.00 | 0.0M |
| 2025-07-08 | 570.00 | 570.00 | 546.00 | 548.35 | 0.0M |
| 2025-07-07 | 580.00 | 580.00 | 555.00 | 559.20 | 0.0M |
| 2025-07-04 | 586.70 | 586.75 | 570.00 | 580.00 | 0.0M |
| 2025-07-03 | 555.05 | 570.65 | 555.05 | 568.75 | 0.0M |
| 2025-07-02 | 552.85 | 572.00 | 552.85 | 564.85 | 0.0M |
| 2025-07-01 | 573.35 | 588.45 | 561.00 | 564.85 | 0.0M |
| 2025-06-30 | 577.00 | 609.00 | 559.95 | 573.25 | 0.0M |
| 2025-06-27 | 586.00 | 589.75 | 575.00 | 589.30 | 0.0M |
| 2025-06-26 | 579.00 | 593.60 | 578.80 | 578.85 | 0.0M |
| 2025-06-25 | 600.00 | 600.00 | 576.00 | 578.75 | 0.0M |
| 2025-06-24 | 610.00 | 610.00 | 569.10 | 589.55 | 0.0M |
| 2025-06-23 | 574.80 | 595.85 | 574.80 | 595.85 | 0.0M |
| 2025-06-20 | 568.00 | 574.85 | 560.00 | 574.80 | 0.0M |
| 2025-06-19 | 580.00 | 581.25 | 569.00 | 569.00 | 0.0M |
| 2025-06-18 | 575.30 | 584.75 | 575.30 | 580.00 | 0.0M |
| 2025-06-17 | 591.80 | 595.00 | 565.00 | 587.00 | 0.0M |
| 2025-06-16 | 580.00 | 599.55 | 555.00 | 588.85 | 0.0M |
| 2025-06-13 | 531.05 | 592.85 | 531.05 | 592.40 | 0.0M |
| 2025-06-12 | 618.70 | 618.70 | 576.05 | 578.80 | 0.0M |
| 2025-06-11 | 623.95 | 623.95 | 596.65 | 600.00 | 0.0M |
| 2025-06-10 | 600.00 | 625.00 | 595.00 | 596.60 | 0.0M |
| 2025-06-09 | 600.00 | 610.00 | 596.50 | 596.55 | 0.0M |
| 2025-06-06 | 615.00 | 625.00 | 583.25 | 595.90 | 0.0M |
| 2025-06-05 | 611.50 | 615.00 | 590.15 | 605.50 | 0.0M |
| 2025-06-04 | 619.00 | 630.00 | 596.05 | 611.50 | 0.0M |
| 2025-06-03 | 571.00 | 638.00 | 570.00 | 599.70 | 0.0M |
| 2025-06-02 | 575.00 | 575.00 | 562.00 | 572.95 | 0.0M |
| 2025-05-30 | 551.00 | 584.70 | 551.00 | 561.10 | 0.0M |
| 2025-05-29 | 569.95 | 589.05 | 559.95 | 575.55 | 0.0M |
| 2025-05-28 | 561.00 | 575.00 | 560.35 | 561.00 | 0.0M |
| 2025-05-27 | 506.90 | 573.00 | 506.90 | 572.00 | 0.0M |
| 2025-05-26 | 561.85 | 576.95 | 560.00 | 572.80 | 0.0M |
| 2025-05-23 | 556.65 | 580.55 | 556.60 | 563.85 | 0.0M |
| 2025-05-22 | 559.90 | 572.55 | 553.15 | 554.60 | 0.0M |
| 2025-05-21 | 555.00 | 577.00 | 551.40 | 559.90 | 0.0M |
| 2025-05-20 | 594.55 | 594.70 | 567.30 | 571.40 | 0.0M |
| 2025-05-19 | 561.90 | 579.95 | 561.90 | 576.50 | 0.0M |
| 2025-05-16 | 592.00 | 592.00 | 553.00 | 560.55 | 0.0M |
| 2025-05-15 | 593.90 | 594.00 | 575.40 | 585.70 | 0.0M |
| 2025-05-14 | 588.00 | 589.00 | 575.00 | 583.55 | 0.0M |
| 2025-05-13 | 564.90 | 598.00 | 543.50 | 589.35 | 0.0M |
| 2025-05-12 | 522.00 | 559.00 | 522.00 | 547.45 | 0.0M |
| 2025-05-09 | 517.90 | 520.00 | 511.00 | 518.70 | 0.0M |
| 2025-05-08 | 538.90 | 554.70 | 519.30 | 525.35 | 0.0M |
| 2025-05-07 | 541.80 | 541.80 | 523.30 | 539.10 | 0.0M |
| 2025-05-06 | 536.95 | 542.00 | 529.85 | 542.00 | 0.0M |
| 2025-05-05 | 538.35 | 559.75 | 538.35 | 550.85 | 0.0M |
| 2025-05-02 | 534.35 | 539.05 | 534.35 | 535.70 | 0.0M |
| 2025-04-30 | 532.30 | 548.00 | 532.00 | 545.80 | 0.0M |
| 2025-04-29 | 537.00 | 574.00 | 537.00 | 555.00 | 0.0M |
| 2025-04-28 | 547.95 | 547.95 | 516.00 | 525.55 | 0.0M |
| 2025-04-25 | 569.90 | 569.90 | 525.00 | 529.70 | 0.0M |
| 2025-04-24 | 548.05 | 575.00 | 548.05 | 575.00 | 0.0M |
| 2025-04-23 | 599.00 | 599.00 | 555.10 | 557.85 | 0.0M |
| 2025-04-22 | 546.50 | 574.45 | 546.50 | 568.25 | 0.0M |
| 2025-04-21 | 560.00 | 580.00 | 560.00 | 560.00 | 0.0M |
| 2025-04-17 | 560.00 | 572.10 | 545.00 | 568.95 | 0.0M |
| 2025-04-16 | 575.90 | 595.00 | 565.15 | 568.45 | 0.0M |
| 2025-04-15 | 550.00 | 579.00 | 546.05 | 548.70 | 0.0M |
| 2025-04-11 | 530.00 | 541.00 | 518.30 | 541.00 | 0.0M |
| 2025-04-09 | 525.00 | 535.30 | 509.40 | 514.60 | 0.0M |
| 2025-04-08 | 533.95 | 533.95 | 510.30 | 525.00 | 0.0M |
| 2025-04-07 | 539.80 | 539.80 | 499.00 | 505.40 | 0.0M |
| 2025-04-04 | 560.00 | 560.00 | 520.00 | 530.95 | 0.0M |
| 2025-04-03 | 550.00 | 555.00 | 530.00 | 536.70 | 0.0M |
| 2025-04-02 | 545.00 | 566.85 | 544.40 | 549.00 | 0.0M |
| 2025-04-01 | 524.60 | 585.00 | 522.30 | 544.40 | 0.0M |
| 2025-03-28 | 507.00 | 538.00 | 494.00 | 524.60 | 0.0M |
| 2025-03-27 | 511.80 | 525.00 | 500.00 | 501.40 | 0.0M |
| 2025-03-26 | 521.55 | 533.90 | 495.00 | 506.05 | 0.0M |
| 2025-03-25 | 540.15 | 540.50 | 512.35 | 521.55 | 0.0M |
| 2025-03-24 | 522.05 | 548.30 | 521.20 | 540.15 | 0.0M |
| 2025-03-21 | 520.50 | 550.00 | 520.00 | 537.15 | 0.0M |
| 2025-03-20 | 505.15 | 529.90 | 505.15 | 514.10 | 0.0M |
| 2025-03-19 | 517.00 | 521.00 | 512.20 | 517.10 | 0.0M |
| 2025-03-18 | 521.00 | 539.95 | 514.00 | 516.60 | 0.0M |
| 2025-03-17 | 566.00 | 566.00 | 503.00 | 520.00 | 0.0M |
| 2025-03-13 | 560.00 | 560.00 | 508.40 | 518.20 | 0.0M |
| 2025-03-12 | 544.90 | 583.00 | 499.95 | 520.00 | 0.0M |
| 2025-03-11 | 520.00 | 544.90 | 512.00 | 544.90 | 0.0M |
| 2025-03-10 | 526.50 | 535.00 | 510.50 | 519.95 | 0.0M |
| 2025-03-07 | 518.85 | 544.10 | 518.85 | 526.05 | 0.0M |
| 2025-03-06 | 522.35 | 533.10 | 515.05 | 518.85 | 0.0M |
| 2025-03-05 | 569.80 | 569.80 | 500.00 | 522.35 | 0.0M |
| 2025-03-04 | 486.05 | 534.70 | 485.00 | 502.50 | 0.0M |
| 2025-03-03 | 472.10 | 560.00 | 472.10 | 503.75 | 0.0M |
| 2025-02-28 | 579.70 | 579.70 | 519.00 | 531.00 | 0.0M |
| 2025-02-27 | 546.95 | 558.00 | 545.00 | 546.20 | 0.0M |
| 2025-02-25 | 555.00 | 574.00 | 555.00 | 558.10 | 0.0M |
| 2025-02-24 | 595.00 | 595.00 | 550.00 | 566.00 | 0.0M |
| 2025-02-21 | 529.20 | 568.00 | 520.00 | 554.20 | 0.0M |
| 2025-02-20 | 539.80 | 554.00 | 525.00 | 540.00 | 0.0M |
| 2025-02-19 | 500.00 | 525.00 | 494.00 | 521.00 | 0.0M |
| 2025-02-18 | 499.80 | 522.75 | 492.30 | 503.35 | 0.0M |
| 2025-02-17 | 530.00 | 539.00 | 482.45 | 489.75 | 0.0M |
| 2025-02-14 | 550.65 | 550.65 | 515.00 | 525.00 | 0.0M |
| 2025-02-13 | 580.00 | 580.00 | 551.50 | 551.60 | 0.0M |
| 2025-02-12 | 547.55 | 562.95 | 540.00 | 561.95 | 0.0M |
| 2025-02-11 | 571.00 | 571.00 | 525.20 | 563.15 | 0.0M |
| 2025-02-10 | 579.00 | 580.00 | 568.00 | 574.55 | 0.0M |
| 2025-02-07 | 607.50 | 607.50 | 570.00 | 571.40 | 0.0M |
| 2025-02-06 | 594.95 | 608.95 | 570.10 | 580.30 | 0.0M |
| 2025-02-05 | 610.85 | 636.00 | 604.00 | 613.35 | 0.0M |
| 2025-02-04 | 598.95 | 599.00 | 582.30 | 598.85 | 0.0M |
| 2025-02-03 | 596.10 | 604.70 | 585.10 | 594.85 | 0.0M |
| 2025-02-01 | 608.00 | 608.00 | 587.95 | 589.90 | 0.0M |
| 2025-01-31 | 580.05 | 610.00 | 580.05 | 608.50 | 0.0M |
| 2025-01-30 | 608.00 | 608.00 | 581.00 | 592.40 | 0.0M |
| 2025-01-29 | 590.00 | 593.00 | 580.00 | 589.35 | 0.0M |
| 2025-01-28 | 575.20 | 598.00 | 575.20 | 588.35 | 0.0M |
| 2025-01-27 | 571.15 | 598.90 | 571.15 | 593.75 | 0.0M |
| 2025-01-24 | 605.00 | 614.90 | 594.45 | 600.50 | 0.0M |
| 2025-01-23 | 615.00 | 615.00 | 570.00 | 596.95 | 0.0M |
| 2025-01-22 | 648.00 | 648.00 | 588.60 | 588.85 | 0.0M |
| 2025-01-21 | 618.45 | 618.45 | 586.50 | 596.10 | 0.0M |
| 2025-01-20 | 573.30 | 619.95 | 573.30 | 608.85 | 0.0M |
| 2025-01-17 | 599.00 | 607.95 | 582.15 | 591.00 | 0.0M |
| 2025-01-16 | 600.00 | 607.80 | 593.25 | 603.90 | 0.0M |
| 2025-01-15 | 608.00 | 608.00 | 586.05 | 594.35 | 0.0M |
| 2025-01-14 | 590.00 | 622.40 | 580.05 | 583.50 | 0.0M |
| 2025-01-13 | 595.10 | 619.70 | 555.05 | 590.50 | 0.0M |
| 2025-01-10 | 624.00 | 635.00 | 610.05 | 621.65 | 0.0M |
| 2025-01-09 | 650.00 | 650.00 | 630.00 | 632.00 | 0.0M |
| 2025-01-08 | 666.00 | 666.00 | 631.00 | 635.35 | 0.0M |
| 2025-01-07 | 649.95 | 668.00 | 631.00 | 632.95 | 0.0M |
| 2025-01-06 | 640.00 | 667.95 | 611.10 | 627.40 | 0.0M |
| 2025-01-03 | 668.95 | 668.95 | 632.30 | 648.00 | 0.0M |
| 2025-01-02 | 662.70 | 667.95 | 646.10 | 650.70 | 0.0M |
| 2025-01-01 | 659.95 | 659.95 | 641.10 | 650.70 | 0.0M |