サン (4053)

4053
🏛️ 日本 →
460.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 460.00 461.00 459.00 461.00 4.8K
09:05 462.00 462.00 459.00 459.00 2.0K
09:10 460.00 460.00 460.00 460.00 1.0K
09:15 459.00 459.00 456.00 456.00 6.8K
09:20 458.00 458.00 458.00 458.00 1.1K
09:25 460.00 460.00 459.00 459.00 2.3K
09:30 459.00 459.00 459.00 459.00 1.2K
09:35 459.00 459.00 459.00 459.00 0.9K
09:50 459.00 459.00 459.00 459.00 1.0K
10:00 460.00 460.00 460.00 460.00 0.1K
10:20 459.00 459.00 459.00 459.00 0.8K
10:30 459.00 459.00 459.00 459.00 0.2K
10:35 459.00 459.00 459.00 459.00 0.1K
10:40 459.00 459.00 459.00 459.00 0.3K
10:45 460.00 460.00 460.00 460.00 2.2K
11:10 459.00 460.00 459.00 460.00 0.3K
11:25 459.00 460.00 459.00 460.00 0.3K
11:30 460.00 460.00 460.00 460.00 0.1K
12:30 460.00 460.00 459.00 459.00 2.2K
12:40 460.00 460.00 459.00 459.00 2.1K
13:10 459.00 459.00 459.00 459.00 0.1K
13:15 460.00 460.00 460.00 460.00 1.4K
13:25 461.00 461.00 461.00 461.00 0.4K
13:30 460.00 460.00 460.00 460.00 1.4K
13:35 461.00 461.00 461.00 461.00 0.5K
13:40 461.00 462.00 461.00 462.00 3.5K
13:55 461.00 461.00 461.00 461.00 0.1K
14:00 462.00 462.00 462.00 462.00 0.1K
14:10 462.00 462.00 462.00 462.00 0.1K
14:25 462.00 462.00 462.00 462.00 0.1K
14:30 463.00 463.00 462.00 462.00 1.7K
14:35 463.00 463.00 463.00 463.00 2.3K
14:40 463.00 463.00 463.00 463.00 0.1K
14:45 463.00 463.00 463.00 463.00 0.2K
14:50 463.00 463.00 462.00 462.00 3.8K
14:55 462.00 463.00 462.00 463.00 0.7K
15:00 462.00 463.00 462.00 463.00 0.5K
15:05 463.00 463.00 463.00 463.00 0.1K
15:10 462.00 462.00 462.00 462.00 1.9K
15:15 463.00 463.00 463.00 463.00 0.1K
15:20 463.00 463.00 463.00 463.00 1.7K
15:30 463.00 463.00 463.00 463.00 19.4K
日付 始値 高値 安値 終値 出来高
2025-09-29 465.00 465.00 458.00 460.00 0.1M
2025-09-26 460.00 463.00 456.00 463.00 0.1M
2025-09-25 460.00 463.00 458.00 460.00 0.1M
2025-09-24 465.00 465.00 458.00 460.00 0.1M
2025-09-22 459.00 469.00 456.00 467.00 0.3M
2025-09-19 456.00 459.00 452.00 456.00 0.2M
2025-09-18 454.00 455.00 450.00 451.00 0.1M
2025-09-17 446.00 456.00 446.00 453.00 0.1M
2025-09-16 445.00 450.00 440.00 447.00 0.2M
2025-09-12 450.00 451.00 443.00 447.00 0.2M
2025-09-11 460.00 460.00 447.00 450.00 0.3M
2025-09-10 460.00 461.00 457.00 460.00 0.1M
2025-09-09 470.00 471.00 459.00 460.00 0.1M
2025-09-08 465.00 473.00 464.00 468.00 0.2M
2025-09-05 461.00 464.00 460.00 464.00 0.1M
2025-09-04 461.00 463.00 457.00 461.00 0.2M
2025-09-03 463.00 464.00 457.00 460.00 0.1M
2025-09-02 461.00 466.00 459.00 461.00 0.2M
2025-09-01 465.00 470.00 459.00 460.00 0.1M
2025-08-29 461.00 468.00 460.00 465.00 0.1M
2025-08-28 460.00 461.00 456.00 459.00 0.1M
2025-08-27 460.00 461.00 456.00 458.00 0.1M
2025-08-26 462.00 462.00 456.00 458.00 0.2M
2025-08-25 459.00 473.00 459.00 466.00 0.3M
2025-08-22 452.00 458.00 451.00 457.00 0.1M
2025-08-21 452.00 455.00 449.00 451.00 0.2M
2025-08-20 460.00 464.00 450.00 451.00 0.5M
2025-08-19 468.00 470.00 463.00 463.00 0.3M
2025-08-18 461.00 467.00 453.00 465.00 0.5M
2025-08-15 476.00 476.00 458.00 459.00 0.9M
2025-08-14 478.00 485.00 475.00 476.00 1.2M
2025-08-13 544.00 549.00 537.00 544.00 0.3M
2025-08-12 547.00 553.00 544.00 550.00 0.3M
2025-08-08 548.00 553.00 544.00 550.00 0.2M
2025-08-07 546.00 550.00 542.00 548.00 0.1M
2025-08-06 545.00 548.00 539.00 548.00 0.1M
2025-08-05 543.00 554.00 543.00 544.00 0.1M
2025-08-04 531.00 538.00 530.00 533.00 0.1M
2025-08-01 532.00 557.00 532.00 544.00 0.2M
2025-07-31 526.00 534.00 525.00 534.00 0.1M
2025-07-30 534.00 542.00 529.00 529.00 0.2M
2025-07-29 544.00 544.00 530.00 534.00 0.1M
2025-07-28 546.00 549.00 541.00 548.00 0.1M
2025-07-25 546.00 550.00 535.00 544.00 0.1M
2025-07-24 533.00 546.00 531.00 542.00 0.2M
2025-07-23 522.00 535.00 522.00 533.00 0.3M
2025-07-22 496.00 521.00 495.00 521.00 0.2M
2025-07-18 489.00 505.00 487.00 499.00 0.2M
2025-07-17 475.00 489.00 474.00 489.00 0.2M
2025-07-16 472.00 479.00 472.00 472.00 0.1M
2025-07-15 479.00 480.00 472.00 472.00 0.1M
2025-07-14 478.00 483.00 476.00 476.00 0.2M
2025-07-11 477.00 484.00 473.00 477.00 0.2M
2025-07-10 484.00 484.00 471.00 471.00 0.2M
2025-07-09 481.00 493.00 481.00 483.00 0.2M
2025-07-08 481.00 485.00 478.00 480.00 0.2M
2025-07-07 485.00 490.00 481.00 481.00 0.1M
2025-07-04 496.00 497.00 485.00 485.00 0.1M
2025-07-03 493.00 498.00 486.00 489.00 0.2M
2025-07-02 494.00 496.00 489.00 490.00 0.1M
2025-07-01 504.00 504.00 492.00 497.00 0.1M
2025-06-30 508.00 511.00 504.00 507.00 0.1M
2025-06-27 512.00 512.00 502.00 506.00 0.1M
2025-06-26 500.00 522.00 500.00 511.00 0.2M
2025-06-25 501.00 502.00 491.00 500.00 0.2M
2025-06-24 498.00 501.00 493.00 493.00 0.2M
2025-06-23 501.00 501.00 486.00 491.00 0.2M
2025-06-20 514.00 516.00 505.00 505.00 0.1M
2025-06-19 517.00 520.00 508.00 511.00 0.0M
2025-06-18 515.00 522.00 513.00 517.00 0.0M
2025-06-17 511.00 518.00 509.00 516.00 0.1M
2025-06-16 502.00 511.00 502.00 511.00 0.0M
2025-06-13 523.00 524.00 498.00 502.00 0.2M
2025-06-12 514.00 527.00 512.00 523.00 0.1M
2025-06-11 502.00 516.00 502.00 514.00 0.1M
2025-06-10 500.00 505.00 498.00 500.00 0.0M
2025-06-09 503.00 505.00 497.00 502.00 0.1M
2025-06-06 508.00 509.00 496.00 500.00 0.1M
2025-06-05 504.00 514.00 504.00 508.00 0.1M
2025-06-04 509.00 511.00 505.00 505.00 0.1M
2025-06-03 520.00 520.00 504.00 504.00 0.1M
2025-06-02 523.00 523.00 515.00 516.00 0.1M
2025-05-30 516.00 527.00 515.00 525.00 0.1M
2025-05-29 527.00 530.00 519.00 521.00 0.1M
2025-05-28 533.00 536.00 523.00 528.00 0.1M
2025-05-27 527.00 530.00 525.00 530.00 0.0M
2025-05-26 520.00 529.00 518.00 523.00 0.1M
2025-05-23 526.00 529.00 516.00 520.00 0.1M
2025-05-22 516.00 534.00 514.00 525.00 0.1M
2025-05-21 522.00 534.00 515.00 518.00 0.1M
2025-05-20 518.00 529.00 513.00 515.00 0.2M
2025-05-19 524.00 527.00 512.00 520.00 0.2M
2025-05-16 528.00 532.00 521.00 524.00 0.2M
2025-05-15 550.00 556.00 521.00 531.00 0.3M
2025-05-14 585.00 585.00 574.00 580.00 0.1M
2025-05-13 582.00 587.00 580.00 585.00 0.1M
2025-05-12 575.00 580.00 570.00 575.00 0.1M
2025-05-09 569.00 575.00 567.00 569.00 0.1M
2025-05-08 565.00 566.00 558.00 560.00 0.1M
2025-05-07 565.00 571.00 560.00 560.00 0.1M
2025-05-02 563.00 570.00 563.00 569.00 0.0M
2025-05-01 569.00 571.00 562.00 567.00 0.1M
2025-04-30 569.00 577.00 565.00 567.00 0.1M
2025-04-28 574.00 583.00 569.00 569.00 0.2M
2025-04-25 570.00 574.00 566.00 568.00 0.1M
2025-04-24 566.00 571.00 562.00 563.00 0.1M
2025-04-23 566.00 575.00 558.00 563.00 0.1M
2025-04-22 562.00 572.00 556.00 556.00 0.1M
2025-04-21 562.00 573.00 561.00 572.00 0.2M
2025-04-18 529.00 560.00 526.00 560.00 0.2M
2025-04-17 522.00 526.00 514.00 520.00 0.1M
2025-04-16 529.00 529.00 520.00 527.00 0.1M
2025-04-15 529.00 533.00 522.00 532.00 0.1M
2025-04-14 510.00 531.00 502.00 530.00 0.2M
2025-04-11 468.00 510.00 461.00 501.00 0.7M
2025-04-10 474.00 494.00 469.00 492.00 0.3M
2025-04-09 466.00 466.00 439.00 450.00 0.3M
2025-04-08 457.00 488.00 457.00 479.00 0.2M
2025-04-07 451.00 455.00 432.00 436.00 0.6M
2025-04-04 515.00 515.00 479.00 493.00 0.3M
2025-04-03 515.00 529.00 512.00 526.00 0.2M
2025-04-02 538.00 543.00 531.00 531.00 0.2M
2025-04-01 560.00 565.00 538.00 539.00 0.2M
2025-03-31 565.00 575.00 553.00 559.00 0.2M
2025-03-28 577.00 585.00 570.00 573.00 0.4M
2025-03-27 572.00 574.00 563.00 569.00 0.7M
2025-03-26 574.00 581.00 568.00 575.00 0.5M
2025-03-25 587.00 587.00 569.00 575.00 0.5M
2025-03-24 584.00 587.00 580.00 580.00 0.3M
2025-03-21 591.00 598.00 584.00 587.00 0.2M
2025-03-19 599.00 611.00 591.00 594.00 0.2M
2025-03-18 602.00 608.00 592.00 595.00 0.2M
2025-03-17 589.00 593.00 581.00 588.00 0.2M
2025-03-14 590.00 595.00 589.00 594.00 0.1M
2025-03-13 594.00 601.00 588.00 593.00 0.1M
2025-03-12 596.00 604.00 591.00 594.00 0.2M
2025-03-11 584.00 601.00 583.00 601.00 0.2M
2025-03-10 580.00 594.00 579.00 594.00 0.4M
2025-03-07 568.00 581.00 561.00 576.00 0.3M
2025-03-06 593.00 593.00 563.00 570.00 1.1M
2025-03-05 528.00 536.00 526.00 533.00 0.1M
2025-03-04 536.00 539.00 531.00 536.00 0.2M
2025-03-03 552.00 554.00 544.00 550.00 0.1M
2025-02-28 546.00 555.00 540.00 542.00 0.1M
2025-02-27 543.00 554.00 540.00 552.00 0.2M
2025-02-26 548.00 557.00 540.00 543.00 0.2M
2025-02-25 547.00 552.00 544.00 548.00 0.1M
2025-02-21 548.00 552.00 547.00 549.00 0.1M
2025-02-20 560.00 560.00 549.00 549.00 0.3M
2025-02-19 567.00 571.00 561.00 562.00 0.2M
2025-02-18 576.00 577.00 566.00 573.00 0.2M
2025-02-17 575.00 578.00 562.00 566.00 0.3M
2025-02-14 604.00 604.00 580.00 581.00 0.5M
2025-02-13 656.00 656.00 601.00 611.00 1.0M
2025-02-12 729.00 737.00 722.00 728.00 0.2M
2025-02-10 711.00 722.00 711.00 714.00 0.1M
2025-02-07 716.00 721.00 709.00 711.00 0.1M
2025-02-06 701.00 718.00 701.00 716.00 0.1M
2025-02-05 698.00 709.00 698.00 703.00 0.1M
2025-02-04 696.00 713.00 690.00 692.00 0.1M
2025-02-03 691.00 704.00 691.00 691.00 0.1M
2025-01-31 712.00 717.00 694.00 696.00 0.1M
2025-01-30 718.00 730.00 711.00 711.00 0.1M
2025-01-29 730.00 739.00 722.00 727.00 0.1M
2025-01-28 703.00 725.00 703.00 725.00 0.1M
2025-01-27 701.00 716.00 701.00 709.00 0.1M
2025-01-24 694.00 702.00 692.00 701.00 0.1M
2025-01-23 687.00 691.00 683.00 685.00 0.1M
2025-01-22 692.00 695.00 684.00 687.00 0.1M
2025-01-21 690.00 696.00 685.00 687.00 0.1M
2025-01-20 669.00 694.00 669.00 690.00 0.1M
2025-01-17 663.00 670.00 654.00 669.00 0.1M
2025-01-16 674.00 678.00 665.00 669.00 0.1M
2025-01-15 677.00 679.00 667.00 670.00 0.1M
2025-01-14 682.00 690.00 665.00 670.00 0.1M
2025-01-10 688.00 702.00 687.00 689.00 0.1M
2025-01-09 674.00 686.00 670.00 681.00 0.2M
2025-01-08 679.00 679.00 670.00 676.00 0.2M
2025-01-07 683.00 685.00 667.00 679.00 0.2M
2025-01-06 704.00 704.00 682.00 682.00 0.1M