556.80
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 | 554.10 | 560.18 | 553.80 | 556.80 | 151.7M |
| 2025-09-25 | 554.74 | 558.55 | 553.17 | 553.93 | 133.0M |
| 2025-09-24 | 561.75 | 561.75 | 554.53 | 554.74 | 180.0M |
| 2025-09-23 | 557.32 | 561.76 | 556.24 | 560.83 | 158.8M |
| 2025-09-22 | 551.52 | 557.83 | 551.08 | 557.21 | 106.8M |
| 2025-09-19 | 554.31 | 555.78 | 551.22 | 551.99 | 854.9M |
| 2025-09-18 | 555.52 | 556.65 | 548.91 | 554.11 | 197.6M |
| 2025-09-17 | 558.91 | 559.64 | 553.99 | 555.26 | 198.8M |
| 2025-09-15 | 558.94 | 561.37 | 557.63 | 559.69 | 105.8M |
| 2025-09-12 | 557.39 | 560.30 | 555.90 | 558.80 | 148.0M |
| 2025-09-11 | 549.83 | 559.73 | 549.83 | 556.86 | 195.3M |
| 2025-09-10 | 549.96 | 551.88 | 548.30 | 548.65 | 149.1M |
| 2025-09-09 | 551.69 | 551.69 | 547.61 | 550.18 | 160.5M |
| 2025-09-08 | 550.16 | 551.16 | 547.03 | 550.92 | 148.8M |
| 2025-09-05 | 545.67 | 550.68 | 545.62 | 549.83 | 184.0M |
| 2025-09-04 | 543.05 | 545.91 | 541.29 | 544.58 | 164.0M |
| 2025-09-03 | 543.03 | 546.15 | 540.81 | 543.06 | 188.0M |
| 2025-09-02 | 537.02 | 543.70 | 533.65 | 543.03 | 156.9M |
| 2025-09-01 | 534.00 | 537.28 | 532.70 | 536.77 | 20.8M |
| 2025-08-29 | 538.69 | 538.69 | 533.69 | 534.25 | 172.8M |
| 2025-08-28 | 534.16 | 539.97 | 532.79 | 537.94 | 157.7M |
| 2025-08-27 | 528.00 | 534.68 | 524.19 | 534.12 | 177.1M |
| 2025-08-26 | 532.07 | 533.68 | 527.11 | 527.87 | 366.2M |
| 2025-08-25 | 537.60 | 537.93 | 531.26 | 532.02 | 127.0M |
| 2025-08-22 | 533.43 | 539.06 | 532.70 | 537.49 | 270.2M |
| 2025-08-21 | 530.62 | 535.26 | 530.19 | 533.84 | 196.0M |
| 2025-08-20 | 532.53 | 534.34 | 530.43 | 531.03 | 113.0M |
| 2025-08-19 | 531.73 | 534.59 | 531.59 | 533.23 | 136.8M |
| 2025-08-18 | 532.75 | 533.64 | 529.63 | 532.41 | 130.5M |
| 2025-08-15 | 530.95 | 534.77 | 530.95 | 532.58 | 89.8M |
| 2025-08-14 | 534.35 | 534.37 | 529.53 | 531.09 | 98.4M |
| 2025-08-13 | 535.93 | 536.69 | 533.89 | 535.09 | 161.3M |
| 2025-08-12 | 534.32 | 537.36 | 532.81 | 535.55 | 160.5M |
| 2025-08-11 | 531.48 | 535.24 | 530.54 | 534.45 | 125.5M |
| 2025-08-08 | 534.65 | 536.93 | 531.33 | 531.79 | 108.4M |
| 2025-08-07 | 525.64 | 535.47 | 525.64 | 534.74 | 168.4M |
| 2025-08-06 | 524.17 | 529.84 | 524.17 | 525.44 | 146.2M |
| 2025-08-05 | 520.60 | 525.80 | 520.60 | 524.26 | 124.3M |
| 2025-08-04 | 523.67 | 524.27 | 519.18 | 521.15 | 166.5M |
| 2025-08-01 | 527.88 | 527.88 | 521.46 | 524.01 | 141.5M |
| 2025-07-31 | 526.55 | 530.36 | 525.34 | 527.14 | 185.7M |
| 2025-07-30 | 531.60 | 532.70 | 525.78 | 527.00 | 183.7M |
| 2025-07-29 | 525.86 | 532.58 | 521.49 | 531.77 | 158.6M |
| 2025-07-28 | 525.85 | 527.56 | 521.01 | 526.19 | 168.8M |
| 2025-07-25 | 521.68 | 526.42 | 519.96 | 526.08 | 141.2M |
| 2025-07-24 | 520.96 | 522.78 | 519.48 | 522.12 | 197.2M |
| 2025-07-23 | 510.53 | 519.73 | 510.53 | 519.27 | 279.9M |
| 2025-07-22 | 516.10 | 516.66 | 509.45 | 509.83 | 246.7M |
| 2025-07-21 | 519.84 | 520.76 | 513.62 | 515.70 | 206.9M |
| 2025-07-18 | 522.94 | 523.62 | 518.91 | 519.72 | 166.6M |
| 2025-07-17 | 519.95 | 525.12 | 519.95 | 523.32 | 212.3M |
| 2025-07-16 | 521.77 | 522.94 | 519.64 | 520.17 | 174.8M |
| 2025-07-15 | 520.16 | 522.56 | 517.68 | 521.94 | 183.9M |
| 2025-07-14 | 520.50 | 520.87 | 516.23 | 519.75 | 145.1M |
| 2025-07-11 | 519.52 | 522.03 | 515.33 | 520.61 | 141.7M |
| 2025-07-10 | 519.87 | 520.30 | 516.54 | 519.61 | 162.7M |
| 2025-07-09 | 524.22 | 524.50 | 518.68 | 519.35 | 175.7M |
| 2025-07-08 | 526.60 | 527.57 | 521.50 | 524.36 | 133.6M |
| 2025-07-07 | 532.87 | 533.37 | 526.42 | 526.97 | 127.0M |
| 2025-07-04 | 531.74 | 533.40 | 531.70 | 532.68 | 18.6M |
| 2025-07-03 | 533.58 | 536.72 | 529.90 | 531.72 | 134.5M |
| 2025-07-02 | 529.53 | 534.32 | 529.35 | 533.49 | 226.9M |
| 2025-07-01 | 526.30 | 529.90 | 525.04 | 529.11 | 152.7M |
| 2025-06-30 | 525.86 | 529.58 | 525.26 | 526.14 | 168.9M |
| 2025-06-27 | 526.96 | 531.23 | 525.28 | 525.54 | 141.7M |
| 2025-06-26 | 522.99 | 528.46 | 520.68 | 526.89 | 136.1M |
| 2025-06-25 | 520.99 | 523.71 | 520.99 | 522.89 | 192.8M |
| 2025-06-24 | 516.71 | 522.27 | 516.71 | 521.61 | 149.5M |
| 2025-06-23 | 518.63 | 518.91 | 513.46 | 517.11 | 138.9M |
| 2025-06-20 | 518.14 | 520.66 | 515.53 | 519.55 | 1,102.4M |
| 2025-06-19 | 521.03 | 521.37 | 517.52 | 518.00 | 32.0M |
| 2025-06-18 | 521.04 | 522.61 | 517.64 | 520.47 | 166.1M |
| 2025-06-17 | 524.74 | 525.26 | 520.38 | 521.18 | 163.4M |
| 2025-06-16 | 528.17 | 531.24 | 524.79 | 525.28 | 185.0M |
| 2025-06-13 | 530.48 | 530.48 | 526.53 | 527.83 | 167.0M |
| 2025-06-12 | 531.35 | 534.91 | 528.91 | 531.36 | 203.8M |
| 2025-06-11 | 533.62 | 535.56 | 530.63 | 530.84 | 211.5M |
| 2025-06-10 | 529.88 | 534.23 | 529.14 | 533.92 | 161.1M |
| 2025-06-09 | 534.26 | 535.27 | 529.72 | 530.87 | 105.2M |
| 2025-06-06 | 531.30 | 534.57 | 526.55 | 533.60 | 153.1M |
| 2025-06-05 | 529.27 | 532.49 | 529.27 | 531.21 | 156.9M |
| 2025-06-04 | 530.10 | 532.96 | 528.94 | 529.44 | 193.2M |
| 2025-06-03 | 530.70 | 532.75 | 528.36 | 530.68 | 178.2M |
| 2025-06-02 | 531.13 | 537.94 | 528.65 | 530.42 | 190.2M |
| 2025-05-30 | 535.24 | 535.24 | 530.30 | 530.75 | 468.3M |
| 2025-05-29 | 537.27 | 540.34 | 534.98 | 535.37 | 159.2M |
| 2025-05-28 | 535.53 | 540.33 | 534.69 | 537.28 | 211.2M |
| 2025-05-27 | 533.18 | 543.92 | 532.85 | 535.16 | 226.5M |
| 2025-05-26 | 531.55 | 533.47 | 531.36 | 533.00 | 28.3M |
| 2025-05-23 | 527.32 | 532.55 | 523.15 | 531.52 | 163.1M |
| 2025-05-22 | 532.69 | 534.02 | 526.82 | 527.77 | 175.5M |
| 2025-05-21 | 532.16 | 534.74 | 530.85 | 533.61 | 161.2M |
| 2025-05-20 | 534.37 | 537.41 | 531.46 | 531.99 | 197.3M |
| 2025-05-19 | 531.44 | 538.37 | 528.97 | 535.23 | 160.9M |
| 2025-05-16 | 529.24 | 532.99 | 527.95 | 531.15 | 115.1M |
| 2025-05-15 | 526.42 | 531.15 | 522.71 | 529.39 | 155.6M |
| 2025-05-14 | 526.28 | 526.83 | 522.61 | 526.48 | 166.4M |
| 2025-05-13 | 521.07 | 530.23 | 517.91 | 525.36 | 184.5M |
| 2025-05-12 | 523.62 | 525.70 | 513.88 | 521.01 | 155.2M |
| 2025-05-09 | 521.88 | 526.32 | 520.60 | 521.55 | 156.8M |
| 2025-05-08 | 529.57 | 532.86 | 520.65 | 521.38 | 189.1M |
| 2025-05-07 | 522.56 | 530.22 | 521.59 | 529.22 | 224.2M |
| 2025-05-06 | 509.25 | 524.06 | 508.16 | 523.37 | 161.2M |
| 2025-05-05 | 509.30 | 510.22 | 505.77 | 509.50 | 107.7M |
| 2025-05-02 | 509.23 | 514.50 | 506.31 | 509.61 | 179.4M |
| 2025-05-01 | 504.57 | 508.67 | 501.78 | 507.88 | 220.4M |
| 2025-04-30 | 504.57 | 508.67 | 501.78 | 507.88 | 220.4M |
| 2025-04-29 | 518.75 | 519.46 | 503.98 | 504.64 | 233.8M |
| 2025-04-28 | 519.49 | 523.08 | 518.03 | 519.05 | 177.3M |
| 2025-04-25 | 514.06 | 520.67 | 512.47 | 519.38 | 211.5M |
| 2025-04-24 | 508.53 | 517.74 | 507.82 | 514.24 | 232.9M |
| 2025-04-23 | 496.43 | 509.87 | 496.43 | 508.50 | 229.3M |
| 2025-04-22 | 487.81 | 496.08 | 487.81 | 495.71 | 241.2M |
| 2025-04-21 | 483.79 | 489.05 | 483.79 | 488.26 | 155.2M |
| 2025-04-16 | 479.64 | 488.15 | 479.36 | 482.76 | 158.9M |
| 2025-04-15 | 478.98 | 481.73 | 477.57 | 479.52 | 158.7M |
| 2025-04-14 | 472.87 | 484.13 | 472.87 | 479.48 | 120.0M |
| 2025-04-11 | 473.10 | 477.67 | 471.96 | 472.50 | 178.2M |
| 2025-04-10 | 482.64 | 482.64 | 472.06 | 473.01 | 196.4M |
| 2025-04-09 | 463.13 | 484.24 | 458.65 | 482.59 | 267.3M |
| 2025-04-08 | 463.78 | 472.07 | 461.06 | 463.03 | 237.0M |
| 2025-04-07 | 473.10 | 476.37 | 458.48 | 462.31 | 464.1M |
| 2025-04-04 | 495.91 | 495.91 | 472.29 | 474.42 | 168.7M |
| 2025-04-03 | 487.59 | 504.03 | 483.74 | 497.58 | 259.3M |
| 2025-04-02 | 484.56 | 490.20 | 482.27 | 489.67 | 173.4M |
| 2025-04-01 | 478.00 | 484.78 | 476.05 | 484.35 | 208.0M |
| 2025-03-31 | 481.42 | 481.42 | 473.53 | 477.49 | 195.3M |
| 2025-03-28 | 483.29 | 484.57 | 476.42 | 481.93 | 168.3M |
| 2025-03-27 | 480.67 | 485.06 | 480.04 | 484.15 | 210.1M |
| 2025-03-26 | 482.98 | 484.21 | 480.06 | 480.96 | 179.9M |
| 2025-03-25 | 477.92 | 483.47 | 477.92 | 482.91 | 186.2M |
| 2025-03-24 | 477.00 | 479.83 | 475.18 | 478.05 | 153.6M |
| 2025-03-21 | 480.99 | 480.99 | 474.90 | 476.13 | 699.3M |
| 2025-03-20 | 479.66 | 481.09 | 477.39 | 480.64 | 193.2M |
| 2025-03-19 | 476.94 | 482.33 | 476.00 | 479.43 | 213.7M |
| 2025-03-18 | 474.75 | 480.02 | 474.75 | 477.14 | 200.2M |
| 2025-03-14 | 469.96 | 475.35 | 469.85 | 474.15 | 227.0M |
| 2025-03-13 | 469.54 | 471.01 | 467.57 | 469.37 | 179.9M |
| 2025-03-12 | 466.77 | 470.29 | 464.51 | 469.67 | 232.4M |
| 2025-03-11 | 469.11 | 469.69 | 463.02 | 466.90 | 215.5M |
| 2025-03-10 | 478.01 | 478.01 | 465.91 | 468.94 | 194.7M |
| 2025-03-07 | 478.01 | 479.37 | 470.34 | 477.80 | 190.7M |
| 2025-03-06 | 477.78 | 484.06 | 474.78 | 478.29 | 245.4M |
| 2025-03-05 | 475.30 | 477.89 | 473.70 | 477.49 | 200.9M |
| 2025-03-04 | 472.39 | 477.43 | 461.88 | 475.02 | 262.4M |
| 2025-03-03 | 476.54 | 485.51 | 472.37 | 473.01 | 177.9M |
| 2025-02-28 | 478.58 | 480.53 | 475.77 | 477.06 | 484.9M |
| 2025-02-27 | 485.30 | 485.30 | 475.02 | 477.57 | 239.1M |
| 2025-02-26 | 483.83 | 486.19 | 481.03 | 484.70 | 237.1M |
| 2025-02-25 | 492.86 | 492.86 | 484.10 | 484.31 | 225.7M |
| 2025-02-24 | 490.76 | 494.66 | 486.63 | 492.35 | 153.0M |
| 2025-02-21 | 494.48 | 494.73 | 488.46 | 490.85 | 92.9M |
| 2025-02-20 | 492.67 | 496.94 | 490.57 | 494.50 | 136.0M |
| 2025-02-19 | 496.01 | 496.70 | 491.78 | 492.45 | 230.8M |
| 2025-02-18 | 494.65 | 498.52 | 492.18 | 496.42 | 170.3M |
| 2025-02-17 | 493.87 | 494.84 | 490.71 | 494.45 | 25.5M |
| 2025-02-14 | 492.91 | 495.46 | 492.47 | 494.02 | 289.6M |
| 2025-02-13 | 490.48 | 494.92 | 488.83 | 493.02 | 205.2M |
| 2025-02-12 | 481.91 | 491.24 | 480.29 | 489.77 | 242.0M |
| 2025-02-11 | 478.54 | 482.56 | 476.41 | 481.76 | 204.6M |
| 2025-02-10 | 477.87 | 481.76 | 477.47 | 478.29 | 202.3M |
| 2025-02-07 | 474.77 | 478.20 | 474.01 | 477.46 | 174.3M |
| 2025-02-06 | 471.24 | 475.18 | 468.84 | 474.68 | 260.6M |
| 2025-02-05 | 472.43 | 479.62 | 469.26 | 471.00 | 239.3M |
| 2025-02-04 | 466.34 | 474.03 | 466.31 | 472.84 | 255.1M |
| 2025-01-31 | 472.66 | 476.17 | 464.62 | 466.03 | 227.9M |
| 2025-01-30 | 469.87 | 477.68 | 469.87 | 472.90 | 174.1M |
| 2025-01-29 | 466.98 | 470.36 | 464.20 | 469.45 | 176.1M |
| 2025-01-28 | 466.97 | 470.25 | 465.53 | 467.46 | 194.6M |
| 2025-01-27 | 462.68 | 468.57 | 461.80 | 466.96 | 141.4M |
| 2025-01-24 | 459.91 | 464.50 | 459.61 | 463.71 | 189.0M |
| 2025-01-23 | 459.38 | 462.40 | 454.26 | 460.01 | 201.9M |
| 2025-01-22 | 454.12 | 462.32 | 452.24 | 459.01 | 246.8M |
| 2025-01-21 | 451.69 | 457.22 | 450.40 | 453.75 | 152.8M |
| 2025-01-20 | 449.46 | 452.65 | 449.12 | 452.02 | 48.5M |
| 2025-01-17 | 449.28 | 453.16 | 449.28 | 449.67 | 145.7M |
| 2025-01-16 | 450.85 | 451.31 | 447.93 | 449.20 | 199.2M |
| 2025-01-15 | 447.98 | 451.19 | 447.01 | 450.36 | 201.7M |
| 2025-01-14 | 447.11 | 450.37 | 445.61 | 446.99 | 187.2M |
| 2025-01-13 | 446.22 | 448.85 | 444.53 | 447.44 | 169.3M |
| 2025-01-10 | 449.45 | 450.83 | 444.30 | 446.18 | 160.5M |
| 2025-01-09 | 448.14 | 455.57 | 448.14 | 449.92 | 63.3M |
| 2025-01-08 | 453.16 | 453.16 | 447.11 | 447.97 | 154.7M |
| 2025-01-07 | 447.43 | 454.14 | 447.43 | 452.92 | 142.2M |
| 2025-01-06 | 446.53 | 453.83 | 445.69 | 447.04 | 139.9M |
| 2025-01-03 | 451.33 | 452.03 | 444.44 | 445.18 | 112.8M |
| 2025-01-02 | 449.87 | 452.47 | 449.87 | 451.32 | 87.5M |