538.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 554.00 | 558.00 | 537.50 | 538.00 | 0.0M |
| 2025-09-28 | 554.00 | 558.00 | 550.50 | 554.50 | 0.0M |
| 2025-09-27 | 554.00 | 554.50 | 550.50 | 552.50 | 0.0M |
| 2025-09-26 | 552.00 | 557.00 | 546.50 | 553.00 | 0.0M |
| 2025-09-25 | 559.50 | 564.50 | 548.00 | 552.50 | 0.0M |
| 2025-09-24 | 555.50 | 560.00 | 540.00 | 556.50 | 0.1M |
| 2025-09-23 | 563.00 | 573.00 | 552.00 | 555.00 | 0.0M |
| 2025-09-22 | 575.50 | 577.00 | 545.00 | 561.00 | 0.1M |
| 2025-09-19 | 585.00 | 594.00 | 567.00 | 573.00 | 0.0M |
| 2025-09-18 | 598.50 | 598.50 | 581.50 | 582.50 | 0.0M |
| 2025-09-17 | 596.00 | 599.00 | 590.00 | 594.50 | 0.0M |
| 2025-09-16 | 598.00 | 600.50 | 590.00 | 594.50 | 0.0M |
| 2025-09-15 | 605.50 | 609.00 | 582.00 | 593.00 | 0.1M |
| 2025-09-14 | 605.50 | 609.00 | 603.50 | 605.00 | 0.0M |
| 2025-09-13 | 605.50 | 606.50 | 600.00 | 604.50 | 0.0M |
| 2025-09-12 | 615.50 | 622.00 | 600.00 | 602.00 | 0.1M |
| 2025-09-11 | 623.00 | 636.50 | 613.00 | 615.50 | 0.1M |
| 2025-09-10 | 609.50 | 641.50 | 609.50 | 621.00 | 0.3M |
| 2025-09-09 | 610.50 | 613.00 | 607.00 | 609.50 | 0.0M |
| 2025-09-08 | 606.00 | 613.00 | 603.00 | 610.50 | 0.0M |
| 2025-09-07 | 606.00 | 608.00 | 604.50 | 607.50 | 0.0M |
| 2025-09-06 | 606.00 | 607.00 | 603.00 | 606.00 | 0.0M |
| 2025-09-05 | 607.50 | 609.50 | 600.00 | 603.50 | 0.0M |
| 2025-09-04 | 608.50 | 613.50 | 603.50 | 606.00 | 0.0M |
| 2025-09-03 | 609.00 | 609.50 | 596.50 | 608.00 | 0.0M |
| 2025-09-02 | 613.50 | 616.00 | 603.00 | 606.50 | 0.0M |
| 2025-09-01 | 618.50 | 621.00 | 612.50 | 613.50 | 0.0M |
| 2025-08-31 | 618.50 | 620.00 | 616.50 | 619.50 | 0.0M |
| 2025-08-30 | 618.50 | 618.50 | 615.50 | 616.50 | 0.0M |
| 2025-08-29 | 618.00 | 622.00 | 608.00 | 614.00 | 0.1M |
| 2025-08-28 | 630.00 | 630.00 | 607.50 | 614.00 | 0.1M |
| 2025-08-27 | 632.50 | 632.50 | 626.00 | 629.50 | 0.0M |
| 2025-08-26 | 632.50 | 637.00 | 624.00 | 630.50 | 0.0M |
| 2025-08-25 | 638.00 | 638.00 | 627.50 | 632.00 | 0.0M |
| 2025-08-24 | 638.00 | 635.50 | 631.00 | 634.00 | 0.0M |
| 2025-08-23 | 638.00 | 637.50 | 631.00 | 633.50 | 0.0M |
| 2025-08-22 | 637.50 | 638.50 | 627.50 | 636.00 | 0.0M |
| 2025-08-21 | 643.00 | 647.50 | 633.00 | 637.50 | 0.1M |
| 2025-08-20 | 643.50 | 649.50 | 638.50 | 640.00 | 0.0M |
| 2025-08-19 | 646.50 | 654.00 | 639.50 | 641.00 | 0.1M |
| 2025-08-18 | 643.50 | 646.50 | 636.00 | 643.50 | 0.1M |
| 2025-08-17 | 643.50 | 644.00 | 636.50 | 641.50 | 0.0M |
| 2025-08-16 | 643.50 | 644.00 | 636.50 | 639.50 | 0.0M |
| 2025-08-15 | 645.50 | 649.00 | 637.00 | 643.50 | 0.0M |
| 2025-08-14 | 651.50 | 654.50 | 635.00 | 645.50 | 0.1M |
| 2025-08-13 | 641.50 | 664.00 | 640.50 | 647.50 | 0.3M |
| 2025-08-12 | 639.00 | 645.00 | 635.00 | 641.50 | 0.1M |
| 2025-08-11 | 635.50 | 652.00 | 630.50 | 637.50 | 0.2M |
| 2025-08-08 | 629.50 | 633.50 | 628.00 | 631.50 | 0.1M |
| 2025-08-07 | 632.00 | 636.00 | 622.00 | 627.00 | 0.1M |
| 2025-08-06 | 629.00 | 632.50 | 602.50 | 629.00 | 0.1M |
| 2025-08-05 | 629.50 | 634.50 | 622.00 | 628.00 | 0.1M |
| 2025-08-04 | 627.50 | 635.00 | 621.00 | 629.50 | 0.1M |
| 2025-08-01 | 623.00 | 640.00 | 620.00 | 622.00 | 0.2M |
| 2025-07-31 | 644.50 | 648.00 | 618.00 | 618.50 | 0.3M |
| 2025-07-30 | 613.50 | 658.00 | 605.00 | 645.00 | 0.9M |
| 2025-07-29 | 615.00 | 617.00 | 603.00 | 610.50 | 0.1M |
| 2025-07-28 | 614.00 | 632.00 | 610.00 | 615.00 | 0.2M |
| 2025-07-27 | 614.00 | 617.00 | 610.50 | 614.50 | 0.0M |
| 2025-07-26 | 614.00 | 618.50 | 610.00 | 613.00 | 0.0M |
| 2025-07-25 | 621.50 | 629.50 | 606.00 | 610.00 | 0.1M |
| 2025-07-24 | 629.00 | 634.50 | 620.50 | 620.50 | 0.1M |
| 2025-07-23 | 635.00 | 639.00 | 614.00 | 623.00 | 0.1M |
| 2025-07-22 | 629.00 | 639.50 | 626.00 | 634.50 | 0.1M |
| 2025-07-21 | 600.00 | 637.00 | 592.00 | 627.00 | 0.3M |
| 2025-07-20 | 600.00 | 622.50 | 608.00 | 622.50 | 0.1M |
| 2025-07-19 | 600.00 | 614.50 | 598.00 | 608.00 | 0.0M |
| 2025-07-18 | 598.50 | 614.50 | 598.50 | 605.00 | 0.1M |
| 2025-07-17 | 617.50 | 620.00 | 596.00 | 598.50 | 0.1M |
| 2025-07-16 | 624.00 | 625.00 | 612.50 | 616.00 | 0.1M |
| 2025-07-15 | 600.50 | 625.50 | 598.00 | 618.50 | 0.2M |
| 2025-07-14 | 595.00 | 605.50 | 559.00 | 597.00 | 0.2M |
| 2025-07-13 | 595.00 | 595.00 | 585.00 | 586.00 | 0.0M |
| 2025-07-12 | 595.00 | 596.00 | 589.50 | 593.00 | 0.0M |
| 2025-07-11 | 612.50 | 616.50 | 587.00 | 590.00 | 0.1M |
| 2025-07-10 | 597.00 | 625.50 | 595.50 | 611.00 | 0.2M |
| 2025-07-09 | 595.00 | 602.00 | 582.50 | 596.50 | 0.1M |
| 2025-07-08 | 620.50 | 621.00 | 595.00 | 599.00 | 0.1M |
| 2025-07-07 | 628.00 | 629.50 | 617.00 | 620.00 | 0.1M |
| 2025-07-06 | 628.00 | 629.50 | 623.00 | 627.00 | 0.0M |
| 2025-07-05 | 628.00 | 629.50 | 623.50 | 626.00 | 0.0M |
| 2025-07-04 | 647.50 | 647.50 | 602.50 | 626.50 | 0.2M |
| 2025-07-03 | 653.50 | 657.50 | 643.50 | 645.00 | 0.1M |
| 2025-07-02 | 654.00 | 661.00 | 650.50 | 653.50 | 0.0M |
| 2025-07-01 | 657.00 | 666.00 | 652.00 | 654.00 | 0.1M |
| 2025-06-30 | 637.50 | 666.50 | 636.00 | 654.00 | 0.2M |
| 2025-06-29 | 637.50 | 643.00 | 639.50 | 640.50 | 0.0M |
| 2025-06-28 | 637.50 | 642.00 | 637.00 | 639.50 | 0.0M |
| 2025-06-27 | 643.00 | 643.00 | 631.50 | 637.50 | 0.1M |
| 2025-06-26 | 641.00 | 643.00 | 639.00 | 640.00 | 0.0M |
| 2025-06-25 | 642.00 | 645.00 | 640.50 | 641.00 | 0.0M |
| 2025-06-24 | 641.50 | 646.50 | 638.00 | 642.00 | 0.1M |
| 2025-06-23 | 652.00 | 657.00 | 639.00 | 641.50 | 0.1M |
| 2025-06-20 | 661.50 | 662.50 | 648.50 | 652.00 | 0.0M |
| 2025-06-19 | 666.00 | 668.00 | 655.50 | 661.50 | 0.1M |
| 2025-06-18 | 665.00 | 670.00 | 659.50 | 663.00 | 0.1M |
| 2025-06-17 | 668.00 | 670.00 | 659.00 | 665.00 | 0.1M |
| 2025-06-16 | 652.00 | 676.50 | 647.50 | 664.00 | 0.2M |
| 2025-06-15 | 652.00 | 664.00 | 650.00 | 659.00 | 0.1M |
| 2025-06-14 | 652.00 | 658.00 | 650.00 | 653.00 | 0.0M |
| 2025-06-13 | 665.50 | 671.50 | 643.00 | 650.00 | 0.2M |
| 2025-06-11 | 695.00 | 699.00 | 622.00 | 666.00 | 0.7M |
| 2025-06-10 | 776.00 | 792.00 | 750.50 | 765.50 | 0.7M |
| 2025-06-09 | 788.00 | 831.00 | 773.00 | 788.00 | 0.9M |
| 2025-06-08 | 788.00 | 809.00 | 796.00 | 805.50 | 0.2M |
| 2025-06-07 | 788.00 | 798.00 | 788.00 | 796.00 | 0.1M |
| 2025-06-06 | 795.50 | 797.00 | 766.00 | 788.00 | 0.3M |
| 2025-06-05 | 770.00 | 797.00 | 769.50 | 791.50 | 0.3M |
| 2025-06-04 | 743.50 | 779.00 | 742.50 | 769.50 | 0.4M |
| 2025-06-03 | 724.50 | 743.50 | 723.00 | 741.00 | 0.1M |
| 2025-06-02 | 710.50 | 724.00 | 701.00 | 722.00 | 0.1M |
| 2025-06-01 | 710.50 | 714.00 | 701.00 | 710.00 | 0.0M |
| 2025-05-31 | 710.50 | 713.50 | 709.00 | 713.00 | 0.0M |
| 2025-05-30 | 702.00 | 712.00 | 701.50 | 709.00 | 0.0M |
| 2025-05-29 | 711.50 | 712.00 | 700.00 | 701.50 | 0.0M |
| 2025-05-28 | 696.50 | 720.00 | 694.00 | 710.00 | 0.2M |
| 2025-05-27 | 691.00 | 702.00 | 683.50 | 694.50 | 0.1M |
| 2025-05-26 | 703.00 | 703.00 | 681.50 | 688.00 | 0.1M |
| 2025-05-23 | 700.00 | 703.50 | 692.00 | 695.50 | 0.0M |
| 2025-05-22 | 701.00 | 703.00 | 690.50 | 695.50 | 0.0M |
| 2025-05-21 | 707.00 | 711.50 | 698.00 | 700.50 | 0.0M |
| 2025-05-20 | 708.50 | 710.00 | 701.00 | 703.00 | 0.0M |
| 2025-05-19 | 707.50 | 716.00 | 701.00 | 707.00 | 0.1M |
| 2025-05-18 | 707.50 | 715.50 | 709.50 | 710.00 | 0.0M |
| 2025-05-17 | 707.50 | 712.00 | 701.50 | 712.00 | 0.0M |
| 2025-05-16 | 708.00 | 715.00 | 696.50 | 705.00 | 0.0M |
| 2025-05-15 | 708.00 | 712.00 | 701.00 | 708.00 | 0.0M |
| 2025-05-14 | 711.50 | 717.00 | 703.00 | 704.50 | 0.0M |
| 2025-05-13 | 707.00 | 714.50 | 702.50 | 710.50 | 0.1M |
| 2025-05-12 | 699.00 | 714.50 | 697.00 | 706.00 | 0.1M |
| 2025-05-08 | 698.00 | 703.00 | 696.00 | 697.00 | 0.0M |
| 2025-05-07 | 697.00 | 702.50 | 694.50 | 697.00 | 0.0M |
| 2025-05-06 | 696.00 | 705.00 | 687.00 | 697.00 | 0.1M |
| 2025-05-05 | 676.00 | 718.00 | 672.50 | 692.50 | 0.2M |
| 2025-05-02 | 690.00 | 693.00 | 676.50 | 676.50 | 0.0M |
| 2025-04-30 | 690.50 | 698.00 | 682.00 | 690.50 | 0.0M |
| 2025-04-29 | 710.00 | 715.00 | 685.00 | 697.50 | 0.1M |
| 2025-04-28 | 707.00 | 716.50 | 705.00 | 709.00 | 0.1M |
| 2025-04-25 | 708.00 | 714.50 | 701.00 | 705.50 | 0.1M |
| 2025-04-24 | 701.00 | 725.50 | 701.00 | 704.50 | 0.3M |
| 2025-04-23 | 713.50 | 723.00 | 697.00 | 701.00 | 0.2M |
| 2025-04-22 | 705.00 | 717.50 | 700.00 | 714.00 | 0.1M |
| 2025-04-21 | 694.00 | 710.00 | 691.00 | 699.50 | 0.1M |
| 2025-04-18 | 677.50 | 694.50 | 664.50 | 687.00 | 0.1M |
| 2025-04-17 | 672.50 | 682.00 | 666.50 | 677.50 | 0.0M |
| 2025-04-16 | 664.00 | 676.00 | 658.00 | 667.50 | 0.0M |
| 2025-04-15 | 665.00 | 684.00 | 660.00 | 664.00 | 0.0M |
| 2025-04-14 | 668.50 | 686.50 | 663.00 | 666.50 | 0.1M |
| 2025-04-11 | 659.50 | 673.00 | 658.00 | 667.00 | 0.1M |
| 2025-04-10 | 671.00 | 675.50 | 652.50 | 659.00 | 0.1M |
| 2025-04-09 | 637.50 | 676.00 | 624.50 | 666.00 | 0.2M |
| 2025-04-08 | 638.00 | 668.00 | 631.00 | 637.50 | 0.1M |
| 2025-04-07 | 667.00 | 683.50 | 608.50 | 638.00 | 0.3M |
| 2025-04-04 | 725.50 | 731.50 | 671.00 | 672.50 | 0.1M |
| 2025-04-03 | 712.00 | 755.00 | 704.50 | 720.00 | 0.3M |
| 2025-04-02 | 708.00 | 714.00 | 700.50 | 708.50 | 0.0M |
| 2025-04-01 | 711.50 | 728.00 | 700.00 | 701.00 | 0.1M |
| 2025-03-31 | 708.00 | 713.00 | 680.00 | 709.00 | 0.1M |
| 2025-03-28 | 735.00 | 741.50 | 708.50 | 710.00 | 0.1M |
| 2025-03-27 | 760.00 | 760.00 | 729.50 | 734.00 | 0.1M |
| 2025-03-26 | 762.50 | 770.50 | 755.00 | 756.00 | 0.0M |
| 2025-03-25 | 757.00 | 777.50 | 751.00 | 764.00 | 0.1M |
| 2025-03-24 | 767.00 | 776.00 | 754.50 | 757.00 | 0.1M |
| 2025-03-21 | 783.00 | 791.00 | 759.00 | 768.00 | 0.1M |
| 2025-03-20 | 771.00 | 813.00 | 771.00 | 782.50 | 0.5M |
| 2025-03-19 | 764.50 | 774.50 | 761.50 | 767.50 | 0.0M |
| 2025-03-18 | 776.50 | 783.50 | 757.00 | 764.50 | 0.1M |
| 2025-03-17 | 766.00 | 785.00 | 763.00 | 779.50 | 0.1M |
| 2025-03-14 | 742.00 | 764.00 | 738.50 | 758.50 | 0.1M |
| 2025-03-13 | 760.00 | 760.50 | 725.00 | 742.00 | 0.2M |
| 2025-03-12 | 772.50 | 776.00 | 750.50 | 761.50 | 0.1M |
| 2025-03-11 | 780.00 | 783.00 | 769.00 | 776.00 | 0.1M |
| 2025-03-10 | 786.00 | 797.00 | 777.00 | 781.50 | 0.1M |
| 2025-03-07 | 788.50 | 793.00 | 775.00 | 786.00 | 0.1M |
| 2025-03-06 | 799.00 | 804.50 | 775.00 | 782.50 | 0.1M |
| 2025-03-05 | 786.00 | 809.50 | 786.00 | 792.50 | 0.1M |
| 2025-03-04 | 782.50 | 804.50 | 781.00 | 792.00 | 0.1M |
| 2025-03-03 | 779.50 | 787.00 | 760.00 | 772.00 | 0.1M |
| 2025-02-28 | 770.00 | 797.00 | 752.50 | 788.50 | 0.2M |
| 2025-02-27 | 803.00 | 810.00 | 762.00 | 765.50 | 0.2M |
| 2025-02-26 | 836.00 | 837.50 | 793.50 | 799.00 | 0.4M |
| 2025-02-25 | 838.00 | 849.00 | 813.50 | 830.00 | 0.7M |
| 2025-02-24 | 792.00 | 840.50 | 789.00 | 825.50 | 1.2M |
| 2025-02-21 | 789.50 | 793.00 | 777.00 | 783.00 | 0.1M |
| 2025-02-20 | 794.50 | 799.00 | 784.00 | 786.50 | 0.1M |
| 2025-02-19 | 783.00 | 788.50 | 775.00 | 784.00 | 0.1M |
| 2025-02-18 | 798.50 | 798.50 | 772.00 | 779.50 | 0.2M |
| 2025-02-17 | 784.00 | 812.00 | 782.50 | 802.00 | 0.4M |
| 2025-02-14 | 786.00 | 802.00 | 762.00 | 774.00 | 0.2M |
| 2025-02-13 | 798.50 | 809.00 | 773.00 | 780.00 | 0.1M |
| 2025-02-12 | 777.00 | 815.00 | 773.50 | 787.50 | 0.6M |
| 2025-02-11 | 757.00 | 777.50 | 757.00 | 773.50 | 0.1M |
| 2025-02-10 | 778.00 | 787.50 | 750.00 | 757.00 | 0.1M |
| 2025-02-07 | 792.00 | 792.00 | 770.00 | 773.00 | 0.0M |
| 2025-02-06 | 790.00 | 793.50 | 767.00 | 780.50 | 0.1M |
| 2025-02-05 | 759.00 | 804.50 | 750.50 | 789.00 | 0.1M |
| 2025-02-04 | 779.50 | 779.50 | 755.50 | 759.00 | 0.1M |
| 2025-02-03 | 774.50 | 782.00 | 770.50 | 776.50 | 0.0M |
| 2025-01-31 | 796.50 | 803.00 | 772.00 | 781.00 | 0.1M |
| 2025-01-30 | 801.50 | 807.00 | 790.50 | 794.00 | 0.2M |
| 2025-01-29 | 796.50 | 823.00 | 780.00 | 793.00 | 0.3M |
| 2025-01-28 | 739.00 | 828.00 | 738.00 | 800.00 | 0.7M |
| 2025-01-27 | 753.50 | 758.00 | 731.00 | 737.00 | 0.1M |
| 2025-01-24 | 761.50 | 768.50 | 750.00 | 753.50 | 0.1M |
| 2025-01-23 | 751.00 | 762.50 | 745.50 | 759.00 | 0.1M |
| 2025-01-22 | 760.00 | 770.00 | 748.50 | 752.50 | 0.1M |
| 2025-01-21 | 748.00 | 769.50 | 744.00 | 756.00 | 0.1M |
| 2025-01-20 | 778.50 | 783.50 | 735.00 | 737.00 | 0.2M |
| 2025-01-17 | 766.00 | 777.50 | 762.00 | 769.50 | 0.1M |
| 2025-01-16 | 767.50 | 794.00 | 756.50 | 761.00 | 0.2M |
| 2025-01-15 | 752.50 | 775.00 | 740.00 | 763.00 | 0.1M |
| 2025-01-14 | 752.00 | 761.50 | 738.00 | 751.50 | 0.1M |
| 2025-01-13 | 750.00 | 775.50 | 746.00 | 753.00 | 0.2M |
| 2025-01-10 | 712.50 | 755.00 | 712.50 | 739.50 | 0.1M |
| 2025-01-09 | 742.00 | 749.00 | 712.00 | 712.50 | 0.1M |
| 2025-01-08 | 719.00 | 756.00 | 704.50 | 742.00 | 0.4M |
| 2025-01-06 | 681.50 | 724.50 | 681.00 | 715.50 | 0.2M |
| 2025-01-03 | 702.50 | 710.00 | 679.00 | 690.00 | 0.1M |