589.76
最終更新: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 490.00 | 499.98 | 490.00 | 499.98 | 0.0M |
| 2023-12-28 | 495.00 | 495.00 | 495.00 | 495.00 | 0.0M |
| 2023-12-27 | 501.99 | 501.99 | 491.90 | 493.00 | 0.0M |
| 2023-12-22 | 509.00 | 509.00 | 509.00 | 509.00 | 0.0M |
| 2023-12-21 | 510.00 | 510.00 | 505.00 | 505.00 | 0.0M |
| 2023-12-20 | 506.60 | 506.60 | 501.00 | 501.00 | 0.0M |
| 2023-12-19 | 500.50 | 500.50 | 500.50 | 500.50 | 0.0M |
| 2023-12-18 | 493.00 | 493.00 | 493.00 | 493.00 | 0.0M |
| 2023-12-15 | 505.00 | 505.00 | 500.00 | 504.00 | 0.0M |
| 2023-12-14 | 514.00 | 520.00 | 510.00 | 511.40 | 0.0M |
| 2023-12-13 | 503.00 | 503.00 | 489.00 | 496.00 | 0.1M |
| 2023-12-11 | 500.00 | 508.55 | 500.00 | 508.55 | 0.0M |
| 2023-12-07 | 508.00 | 512.00 | 506.70 | 512.00 | 0.0M |
| 2023-12-06 | 480.00 | 492.99 | 480.00 | 489.94 | 0.0M |
| 2023-12-05 | 474.98 | 484.49 | 469.00 | 469.00 | 0.0M |
| 2023-12-04 | 472.00 | 474.98 | 472.00 | 474.98 | 0.0M |
| 2023-12-01 | 455.00 | 459.59 | 455.00 | 456.35 | 0.0M |
| 2023-11-29 | 435.00 | 440.00 | 435.00 | 440.00 | 0.0M |
| 2023-11-28 | 421.40 | 425.00 | 421.40 | 425.00 | 0.0M |
| 2023-11-27 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2023-11-24 | 423.00 | 423.00 | 423.00 | 423.00 | 0.0M |
| 2023-11-22 | 420.00 | 423.00 | 420.00 | 423.00 | 0.0M |
| 2023-11-21 | 424.00 | 424.00 | 424.00 | 424.00 | 0.0M |
| 2023-11-16 | 422.00 | 422.00 | 420.00 | 420.00 | 0.0M |
| 2023-11-15 | 428.91 | 434.00 | 428.01 | 428.01 | 0.0M |
| 2023-11-14 | 415.30 | 421.00 | 415.30 | 420.70 | 0.0M |
| 2023-11-13 | 404.80 | 406.00 | 404.80 | 406.00 | 0.0M |
| 2023-11-10 | 414.99 | 414.99 | 414.99 | 414.99 | 0.0M |
| 2023-11-09 | 422.00 | 422.00 | 420.00 | 420.00 | 0.0M |
| 2023-11-07 | 410.00 | 410.00 | 407.50 | 410.00 | 0.0M |
| 2023-11-06 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2023-11-03 | 412.00 | 414.00 | 412.00 | 414.00 | 0.0M |
| 2023-11-01 | 397.50 | 397.50 | 396.00 | 396.00 | 0.0M |
| 2023-10-31 | 404.60 | 406.00 | 402.00 | 402.00 | 0.0M |
| 2023-10-30 | 402.50 | 402.50 | 402.50 | 402.50 | 0.0M |
| 2023-10-27 | 410.00 | 410.00 | 403.00 | 403.09 | 0.0M |
| 2023-10-26 | 430.00 | 430.00 | 426.00 | 426.00 | 0.0M |
| 2023-10-25 | 434.00 | 434.00 | 434.00 | 434.00 | 0.0M |
| 2023-10-24 | 447.00 | 447.00 | 435.00 | 435.00 | 0.0M |
| 2023-10-23 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0M |
| 2023-10-19 | 450.00 | 450.00 | 446.00 | 446.00 | 0.0M |
| 2023-10-18 | 456.00 | 456.00 | 454.00 | 454.10 | 0.0M |
| 2023-10-17 | 462.00 | 465.68 | 462.00 | 465.68 | 0.0M |
| 2023-10-16 | 456.00 | 460.00 | 456.00 | 459.27 | 0.0M |
| 2023-10-13 | 456.00 | 456.00 | 455.28 | 455.28 | 0.0M |
| 2023-10-12 | 465.00 | 465.00 | 465.00 | 465.00 | 0.0M |
| 2023-10-11 | 468.00 | 468.00 | 468.00 | 468.00 | 0.0M |
| 2023-10-10 | 487.00 | 487.62 | 480.00 | 480.00 | 0.0M |
| 2023-10-09 | 480.00 | 480.01 | 480.00 | 480.01 | 0.0M |
| 2023-10-06 | 495.50 | 495.50 | 495.50 | 495.50 | 0.0M |
| 2023-10-04 | 491.00 | 495.00 | 481.41 | 482.00 | 0.0M |
| 2023-10-02 | 467.41 | 467.41 | 467.41 | 467.41 | 0.0M |
| 2023-09-29 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2023-09-27 | 472.30 | 472.30 | 472.00 | 472.00 | 0.0M |
| 2023-09-26 | 465.01 | 465.01 | 465.01 | 465.01 | 0.0M |
| 2023-09-25 | 480.99 | 481.00 | 480.99 | 481.00 | 0.0M |
| 2023-09-22 | 481.00 | 481.00 | 481.00 | 481.00 | 0.0M |
| 2023-09-21 | 494.00 | 494.00 | 488.00 | 488.00 | 0.0M |
| 2023-09-19 | 494.00 | 494.00 | 494.00 | 494.00 | 0.0M |
| 2023-09-18 | 498.00 | 499.00 | 498.00 | 499.00 | 0.0M |
| 2023-09-14 | 494.00 | 495.00 | 494.00 | 494.00 | 0.0M |
| 2023-09-13 | 491.90 | 491.90 | 491.90 | 491.90 | 0.0M |
| 2023-09-12 | 508.00 | 518.49 | 508.00 | 509.00 | 0.0M |
| 2023-09-05 | 533.00 | 533.00 | 532.00 | 532.00 | 0.0M |
| 2023-09-01 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0M |
| 2023-08-29 | 524.00 | 534.00 | 524.00 | 534.00 | 0.0M |
| 2023-08-28 | 523.62 | 523.62 | 523.62 | 523.62 | 0.0M |
| 2023-08-24 | 526.00 | 527.00 | 526.00 | 527.00 | 0.0M |
| 2023-08-23 | 529.00 | 529.00 | 529.00 | 529.00 | 0.0M |
| 2023-08-22 | 533.00 | 535.00 | 530.33 | 535.00 | 0.0M |
| 2023-08-18 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0M |
| 2023-08-16 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0M |
| 2023-08-15 | 573.00 | 573.00 | 564.00 | 564.00 | 0.0M |
| 2023-08-14 | 574.50 | 574.50 | 572.00 | 572.00 | 0.0M |
| 2023-08-11 | 572.00 | 572.00 | 572.00 | 572.00 | 0.0M |
| 2023-08-10 | 571.00 | 572.00 | 571.00 | 572.00 | 0.0M |
| 2023-08-09 | 571.00 | 571.00 | 571.00 | 571.00 | 0.0M |
| 2023-08-08 | 571.25 | 571.25 | 571.00 | 571.00 | 0.0M |
| 2023-08-07 | 552.50 | 559.00 | 551.00 | 559.00 | 0.0M |
| 2023-08-04 | 556.40 | 562.85 | 556.40 | 559.10 | 0.0M |
| 2023-08-02 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0M |
| 2023-08-01 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0M |
| 2023-07-31 | 570.00 | 573.00 | 570.00 | 573.00 | 0.0M |
| 2023-07-28 | 554.50 | 560.80 | 554.00 | 560.50 | 0.0M |
| 2023-07-27 | 565.99 | 565.99 | 549.80 | 553.53 | 0.0M |
| 2023-07-26 | 599.00 | 615.00 | 599.00 | 615.00 | 0.0M |
| 2023-07-25 | 600.66 | 600.66 | 600.66 | 600.66 | 0.0M |
| 2023-07-20 | 622.00 | 625.00 | 622.00 | 625.00 | 0.0M |
| 2023-07-19 | 609.00 | 622.50 | 609.00 | 622.50 | 0.0M |
| 2023-07-17 | 610.00 | 610.30 | 609.00 | 609.00 | 0.0M |
| 2023-07-13 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0M |
| 2023-07-12 | 657.00 | 657.00 | 657.00 | 657.00 | 0.0M |
| 2023-07-11 | 656.00 | 666.00 | 656.00 | 666.00 | 0.0M |
| 2023-07-05 | 632.00 | 640.00 | 632.00 | 637.00 | 0.0M |
| 2023-07-03 | 628.65 | 632.00 | 628.65 | 632.00 | 0.0M |
| 2023-06-30 | 620.00 | 620.00 | 615.00 | 615.00 | 0.0M |
| 2023-06-29 | 611.00 | 614.00 | 611.00 | 613.50 | 0.0M |
| 2023-06-27 | 581.00 | 602.00 | 581.00 | 602.00 | 0.0M |
| 2023-06-23 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0M |
| 2023-06-22 | 585.65 | 585.65 | 585.65 | 585.65 | 0.0M |
| 2023-06-21 | 586.00 | 586.00 | 586.00 | 586.00 | 0.0M |
| 2023-06-20 | 592.00 | 592.00 | 592.00 | 592.00 | 0.0M |
| 2023-06-16 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0M |
| 2023-06-15 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0M |
| 2023-06-14 | 565.50 | 572.00 | 565.50 | 572.00 | 0.0M |
| 2023-06-13 | 557.00 | 557.37 | 557.00 | 557.37 | 0.0M |
| 2023-06-12 | 546.75 | 546.75 | 546.75 | 546.75 | 0.0M |
| 2023-06-08 | 553.45 | 553.45 | 535.35 | 535.35 | 0.0M |
| 2023-06-07 | 533.50 | 533.50 | 532.67 | 532.67 | 0.0M |
| 2023-06-06 | 526.00 | 530.00 | 526.00 | 526.00 | 0.0M |
| 2023-06-05 | 510.00 | 525.00 | 510.00 | 525.00 | 0.0M |
| 2023-06-01 | 514.54 | 514.54 | 514.54 | 514.54 | 0.0M |
| 2023-05-31 | 527.00 | 550.00 | 527.00 | 550.00 | 0.0M |
| 2023-05-30 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0M |
| 2023-05-26 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0M |
| 2023-05-25 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0M |
| 2023-05-23 | 537.50 | 537.50 | 532.00 | 532.00 | 0.0M |
| 2023-05-22 | 523.10 | 528.50 | 523.10 | 528.50 | 0.0M |
| 2023-05-17 | 523.10 | 523.10 | 523.10 | 523.10 | 0.0M |
| 2023-05-16 | 505.46 | 505.46 | 505.46 | 505.46 | 0.0M |
| 2023-05-15 | 508.00 | 508.00 | 508.00 | 508.00 | 0.0M |
| 2023-05-12 | 509.00 | 509.00 | 508.00 | 508.00 | 0.0M |
| 2023-05-09 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2023-05-08 | 526.15 | 526.15 | 526.15 | 526.15 | 0.0M |
| 2023-05-04 | 535.00 | 535.00 | 533.00 | 533.00 | 0.0M |
| 2023-05-03 | 547.91 | 547.91 | 547.91 | 547.91 | 0.0M |
| 2023-05-02 | 538.70 | 538.70 | 536.50 | 537.00 | 0.0M |
| 2023-04-28 | 540.00 | 546.00 | 540.00 | 544.00 | 0.0M |
| 2023-04-27 | 533.00 | 538.80 | 533.00 | 538.80 | 0.0M |
| 2023-04-25 | 585.00 | 585.00 | 560.00 | 560.00 | 0.0M |
| 2023-04-21 | 578.00 | 585.00 | 578.00 | 585.00 | 0.0M |
| 2023-04-18 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0M |
| 2023-04-17 | 580.45 | 580.45 | 580.45 | 580.45 | 0.0M |
| 2023-04-14 | 560.00 | 570.00 | 560.00 | 570.00 | 0.0M |
| 2023-04-13 | 585.17 | 585.17 | 578.75 | 578.75 | 0.0M |
| 2023-04-12 | 583.50 | 583.50 | 583.50 | 583.50 | 0.0M |
| 2023-04-11 | 595.75 | 595.75 | 595.75 | 595.75 | 0.0M |
| 2023-04-05 | 575.00 | 575.00 | 575.00 | 575.00 | 0.0M |
| 2023-04-04 | 573.50 | 575.00 | 573.50 | 575.00 | 0.0M |
| 2023-03-30 | 575.00 | 593.39 | 575.00 | 583.99 | 0.0M |
| 2023-03-29 | 566.71 | 566.71 | 566.50 | 566.50 | 0.0M |
| 2023-03-27 | 554.50 | 554.50 | 554.00 | 554.00 | 0.0M |
| 2023-03-24 | 544.00 | 544.00 | 542.00 | 542.00 | 0.0M |
| 2023-03-23 | 553.30 | 553.30 | 549.00 | 549.00 | 0.0M |
| 2023-03-22 | 568.00 | 568.00 | 565.00 | 565.00 | 0.0M |
| 2023-03-21 | 576.15 | 576.15 | 576.15 | 576.15 | 0.0M |
| 2023-03-17 | 566.25 | 566.25 | 564.30 | 564.30 | 0.0M |
| 2023-03-16 | 570.00 | 570.60 | 565.00 | 568.85 | 0.0M |
| 2023-03-15 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0M |
| 2023-03-13 | 593.00 | 593.00 | 592.50 | 592.50 | 0.0M |
| 2023-03-10 | 598.00 | 606.80 | 598.00 | 606.65 | 0.0M |
| 2023-03-08 | 605.00 | 605.00 | 605.00 | 605.00 | 0.0M |
| 2023-03-07 | 618.00 | 618.00 | 618.00 | 618.00 | 0.0M |
| 2023-03-06 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0M |
| 2023-03-03 | 614.83 | 617.00 | 614.83 | 617.00 | 0.0M |
| 2023-03-01 | 610.50 | 610.50 | 609.50 | 609.50 | 0.0M |
| 2023-02-24 | 618.00 | 618.00 | 612.97 | 612.97 | 0.0M |
| 2023-02-23 | 618.00 | 618.00 | 618.00 | 618.00 | 0.0M |
| 2023-02-22 | 618.70 | 624.00 | 618.70 | 624.00 | 0.0M |
| 2023-02-21 | 640.00 | 640.00 | 625.76 | 640.00 | 0.0M |
| 2023-02-17 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0M |
| 2023-02-15 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0M |
| 2023-02-13 | 645.00 | 650.00 | 645.00 | 650.00 | 0.0M |
| 2023-02-08 | 676.00 | 676.00 | 671.50 | 671.50 | 0.0M |
| 2023-02-07 | 671.01 | 685.00 | 671.01 | 684.00 | 0.0M |
| 2023-02-03 | 684.00 | 703.99 | 684.00 | 703.99 | 0.0M |
| 2023-02-02 | 675.02 | 694.55 | 675.02 | 684.00 | 0.0M |
| 2023-02-01 | 672.00 | 672.00 | 672.00 | 672.00 | 0.0M |
| 2023-01-31 | 670.57 | 670.57 | 670.57 | 670.57 | 0.0M |
| 2023-01-30 | 677.44 | 677.44 | 668.00 | 668.00 | 0.0M |
| 2023-01-27 | 671.23 | 675.00 | 671.23 | 675.00 | 0.0M |
| 2023-01-26 | 682.00 | 682.00 | 662.00 | 662.00 | 0.0M |
| 2023-01-24 | 690.00 | 690.01 | 690.00 | 690.01 | 0.0M |
| 2023-01-23 | 697.87 | 697.87 | 697.87 | 697.87 | 0.0M |
| 2023-01-18 | 679.60 | 684.35 | 679.60 | 684.35 | 0.0M |
| 2023-01-12 | 692.00 | 692.00 | 690.00 | 690.00 | 0.0M |
| 2023-01-11 | 682.00 | 682.63 | 682.00 | 682.63 | 0.0M |
| 2023-01-10 | 683.50 | 683.50 | 683.50 | 683.50 | 0.0M |
| 2023-01-09 | 682.00 | 682.00 | 680.00 | 680.00 | 0.0M |
| 2023-01-06 | 650.00 | 670.00 | 650.00 | 670.00 | 0.0M |
| 2023-01-04 | 647.20 | 655.00 | 647.20 | 655.00 | 0.0M |
| 2023-01-03 | 650.00 | 650.00 | 630.00 | 630.00 | 0.0M |