606.50
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 | 598.50 | 607.00 | 598.00 | 606.50 | 0.0M |
| 2025-09-26 | 597.50 | 598.00 | 589.00 | 590.50 | 0.0M |
| 2025-09-25 | 595.50 | 603.50 | 594.50 | 596.00 | 0.0M |
| 2025-09-24 | 576.00 | 596.50 | 576.00 | 595.00 | 0.0M |
| 2025-09-23 | 586.00 | 586.00 | 576.50 | 582.00 | 0.0M |
| 2025-09-22 | 584.50 | 584.50 | 583.00 | 586.00 | 0.0M |
| 2025-09-19 | 586.00 | 589.00 | 585.00 | 588.50 | 0.0M |
| 2025-09-18 | 606.00 | 606.00 | 581.50 | 586.00 | 0.0M |
| 2025-09-17 | 590.00 | 605.00 | 590.00 | 604.00 | 0.0M |
| 2025-09-16 | 595.00 | 595.00 | 587.50 | 590.00 | 0.0M |
| 2025-09-15 | 584.00 | 595.00 | 584.00 | 590.00 | 0.0M |
| 2025-09-12 | 586.00 | 593.00 | 586.00 | 589.50 | 0.0M |
| 2025-09-11 | 576.00 | 577.00 | 572.00 | 575.00 | 0.0M |
| 2025-09-10 | 580.00 | 583.50 | 576.50 | 581.00 | 0.0M |
| 2025-09-09 | 567.50 | 573.00 | 567.00 | 572.50 | 0.0M |
| 2025-09-08 | 558.00 | 565.50 | 558.00 | 565.00 | 0.0M |
| 2025-09-05 | 547.50 | 555.50 | 547.50 | 555.00 | 0.0M |
| 2025-09-04 | 550.50 | 550.50 | 541.00 | 542.00 | 0.0M |
| 2025-09-03 | 554.00 | 554.50 | 546.50 | 546.50 | 0.0M |
| 2025-09-02 | 554.00 | 555.50 | 549.00 | 551.00 | 0.0M |
| 2025-09-01 | 555.00 | 556.00 | 552.00 | 555.00 | 0.0M |
| 2025-08-29 | 545.50 | 548.50 | 545.00 | 548.00 | 0.0M |
| 2025-08-28 | 546.00 | 546.50 | 543.00 | 544.50 | 0.0M |
| 2025-08-27 | 562.50 | 562.50 | 549.00 | 549.50 | 0.0M |
| 2025-08-26 | 563.00 | 565.00 | 560.00 | 560.00 | 0.0M |
| 2025-08-25 | 552.00 | 569.00 | 552.00 | 562.50 | 0.0M |
| 2025-08-22 | 550.00 | 556.50 | 550.00 | 550.50 | 0.0M |
| 2025-08-21 | 546.50 | 546.50 | 543.50 | 545.50 | 0.0M |
| 2025-08-20 | 546.50 | 546.50 | 540.00 | 544.00 | 0.0M |
| 2025-08-19 | 538.00 | 549.00 | 537.50 | 546.50 | 0.0M |
| 2025-08-18 | 541.00 | 544.00 | 541.00 | 542.00 | 0.0M |
| 2025-08-15 | 541.00 | 546.00 | 540.00 | 546.00 | 0.0M |
| 2025-08-14 | 545.00 | 548.00 | 539.50 | 540.50 | 0.0M |
| 2025-08-13 | 517.00 | 535.00 | 517.00 | 535.00 | 0.0M |
| 2025-08-12 | 512.00 | 514.50 | 510.00 | 513.00 | 0.0M |
| 2025-08-11 | 513.00 | 513.00 | 508.00 | 512.00 | 0.0M |
| 2025-08-08 | 518.50 | 518.50 | 511.00 | 512.00 | 0.0M |
| 2025-08-07 | 521.50 | 521.50 | 516.00 | 518.00 | 0.0M |
| 2025-08-06 | 511.00 | 521.50 | 511.00 | 521.50 | 0.0M |
| 2025-08-05 | 506.00 | 511.00 | 503.50 | 510.50 | 0.0M |
| 2025-08-04 | 490.80 | 503.00 | 490.00 | 502.50 | 0.0M |
| 2025-08-01 | 506.00 | 507.00 | 491.80 | 491.60 | 0.0M |
| 2025-07-31 | 502.00 | 512.00 | 501.50 | 505.50 | 0.0M |
| 2025-07-30 | 508.00 | 508.00 | 496.60 | 502.00 | 0.0M |
| 2025-07-29 | 505.50 | 508.00 | 499.80 | 508.00 | 0.0M |
| 2025-07-28 | 498.40 | 508.50 | 498.40 | 508.00 | 0.0M |
| 2025-07-25 | 506.50 | 506.50 | 499.00 | 502.50 | 0.0M |
| 2025-07-24 | 503.00 | 509.00 | 500.50 | 506.50 | 0.0M |
| 2025-07-23 | 482.00 | 502.50 | 481.00 | 502.50 | 0.1M |
| 2025-07-22 | 477.40 | 480.00 | 475.00 | 480.00 | 0.0M |
| 2025-07-21 | 475.20 | 476.20 | 471.60 | 476.00 | 0.0M |
| 2025-07-18 | 478.00 | 478.40 | 473.80 | 474.40 | 0.0M |
| 2025-07-17 | 473.20 | 474.40 | 469.00 | 473.00 | 0.0M |
| 2025-07-16 | 476.00 | 480.40 | 473.00 | 473.00 | 0.0M |
| 2025-07-15 | 461.20 | 473.00 | 458.60 | 472.00 | 0.0M |
| 2025-07-14 | 455.00 | 457.60 | 453.80 | 457.60 | 0.0M |
| 2025-07-11 | 454.20 | 461.00 | 454.20 | 455.00 | 0.0M |
| 2025-07-10 | 455.00 | 455.20 | 453.40 | 454.20 | 0.0M |
| 2025-07-09 | 458.00 | 458.00 | 453.80 | 455.00 | 0.0M |
| 2025-07-08 | 460.80 | 460.80 | 458.00 | 460.00 | 0.0M |
| 2025-07-07 | 453.00 | 457.60 | 453.00 | 457.60 | 0.0M |
| 2025-07-04 | 452.60 | 457.00 | 451.00 | 453.60 | 0.0M |
| 2025-07-03 | 457.40 | 457.40 | 451.20 | 455.80 | 0.0M |
| 2025-07-02 | 462.00 | 462.00 | 456.80 | 457.40 | 0.0M |
| 2025-06-30 | 462.20 | 462.60 | 459.40 | 461.80 | 0.0M |
| 2025-06-27 | 467.80 | 468.20 | 466.00 | 466.80 | 0.0M |
| 2025-06-26 | 465.00 | 467.00 | 464.00 | 467.00 | 0.0M |
| 2025-06-25 | 465.00 | 469.40 | 464.40 | 468.80 | 0.0M |
| 2025-06-24 | 464.40 | 466.00 | 462.80 | 465.40 | 0.0M |
| 2025-06-23 | 460.20 | 460.20 | 453.80 | 459.80 | 0.0M |
| 2025-06-20 | 457.00 | 459.60 | 457.00 | 460.20 | 0.0M |
| 2025-06-19 | 461.00 | 461.00 | 455.00 | 456.60 | 0.0M |
| 2025-06-18 | 463.60 | 464.80 | 461.60 | 464.60 | 0.0M |
| 2025-06-17 | 467.20 | 468.40 | 464.40 | 468.60 | 0.0M |
| 2025-06-16 | 466.00 | 467.00 | 463.00 | 467.00 | 0.0M |
| 2025-06-13 | 465.40 | 466.20 | 465.00 | 466.00 | 0.0M |
| 2025-06-12 | 472.80 | 472.80 | 466.00 | 466.00 | 0.0M |
| 2025-06-11 | 473.00 | 473.80 | 471.40 | 473.20 | 0.0M |
| 2025-06-10 | 473.40 | 474.60 | 467.00 | 469.80 | 0.0M |
| 2025-06-09 | 474.60 | 476.00 | 470.00 | 472.20 | 0.0M |
| 2025-06-06 | 472.00 | 472.00 | 468.40 | 469.00 | 0.0M |
| 2025-06-05 | 471.20 | 473.00 | 467.00 | 470.20 | 0.0M |
| 2025-06-04 | 467.20 | 469.00 | 466.40 | 467.40 | 0.0M |
| 2025-06-03 | 462.00 | 463.00 | 461.00 | 462.20 | 0.0M |
| 2025-06-02 | 453.00 | 457.80 | 451.00 | 457.80 | 0.0M |
| 2025-05-30 | 464.00 | 464.00 | 455.60 | 457.00 | 0.0M |
| 2025-05-29 | 465.60 | 469.00 | 464.40 | 469.00 | 0.0M |
| 2025-05-28 | 470.60 | 471.40 | 462.00 | 463.40 | 0.0M |
| 2025-05-27 | 466.40 | 471.00 | 466.40 | 470.60 | 0.0M |
| 2025-05-26 | 470.00 | 471.20 | 465.00 | 466.40 | 0.0M |
| 2025-05-23 | 472.00 | 478.00 | 471.20 | 473.60 | 0.0M |
| 2025-05-22 | 476.00 | 476.00 | 472.80 | 474.80 | 0.0M |
| 2025-05-21 | 480.00 | 482.00 | 478.00 | 478.00 | 0.0M |
| 2025-05-20 | 476.20 | 476.20 | 474.80 | 476.00 | 0.0M |
| 2025-05-19 | 470.00 | 476.00 | 464.00 | 474.00 | 0.0M |
| 2025-05-16 | 472.00 | 475.00 | 468.00 | 469.20 | 0.0M |
| 2025-05-15 | 481.60 | 483.40 | 476.40 | 478.20 | 0.0M |
| 2025-05-14 | 476.60 | 480.80 | 473.60 | 480.80 | 0.0M |
| 2025-05-13 | 478.40 | 478.40 | 466.40 | 466.80 | 0.0M |
| 2025-05-12 | 469.80 | 481.40 | 465.00 | 478.40 | 0.0M |
| 2025-05-09 | 465.00 | 465.00 | 459.00 | 461.00 | 0.0M |
| 2025-05-08 | 462.00 | 466.80 | 462.00 | 463.40 | 0.0M |
| 2025-05-07 | 465.00 | 471.20 | 456.60 | 457.00 | 0.0M |
| 2025-05-06 | 456.60 | 462.00 | 454.40 | 460.60 | 0.0M |
| 2025-05-02 | 447.80 | 458.00 | 447.80 | 457.00 | 0.0M |
| 2025-04-30 | 442.60 | 446.20 | 442.00 | 445.60 | 0.0M |
| 2025-04-29 | 450.00 | 450.00 | 441.00 | 442.00 | 0.0M |
| 2025-04-28 | 450.00 | 451.00 | 449.40 | 449.40 | 0.0M |
| 2025-04-25 | 450.20 | 455.60 | 449.00 | 448.20 | 0.0M |
| 2025-04-24 | 446.40 | 447.00 | 439.00 | 441.40 | 0.0M |
| 2025-04-23 | 448.00 | 450.00 | 444.80 | 445.80 | 0.0M |
| 2025-04-22 | 432.00 | 435.40 | 427.80 | 434.00 | 0.1M |
| 2025-04-17 | 424.00 | 435.00 | 424.00 | 430.20 | 0.0M |
| 2025-04-16 | 426.00 | 426.00 | 417.00 | 421.00 | 0.0M |
| 2025-04-15 | 432.00 | 432.80 | 427.60 | 430.20 | 0.0M |
| 2025-04-14 | 431.40 | 432.60 | 423.00 | 427.00 | 0.0M |
| 2025-04-11 | 417.00 | 427.00 | 409.40 | 419.00 | 0.0M |
| 2025-04-10 | 432.20 | 438.00 | 421.00 | 421.00 | 0.0M |
| 2025-04-09 | 400.20 | 424.40 | 393.60 | 420.00 | 0.0M |
| 2025-04-08 | 409.80 | 425.20 | 407.00 | 416.00 | 0.0M |
| 2025-04-07 | 450.00 | 450.00 | 406.80 | 409.80 | 0.1M |
| 2025-04-03 | 466.80 | 469.20 | 462.00 | 468.00 | 0.0M |
| 2025-04-02 | 472.00 | 474.20 | 468.00 | 470.40 | 0.0M |
| 2025-04-01 | 468.40 | 476.00 | 468.40 | 471.80 | 0.0M |
| 2025-03-31 | 470.00 | 471.00 | 462.00 | 467.80 | 0.0M |
| 2025-03-28 | 478.00 | 482.20 | 472.00 | 473.80 | 0.0M |
| 2025-03-27 | 475.60 | 481.20 | 471.20 | 477.00 | 0.0M |
| 2025-03-26 | 470.40 | 475.60 | 470.00 | 475.20 | 0.0M |
| 2025-03-25 | 477.00 | 477.00 | 469.00 | 470.40 | 0.0M |
| 2025-03-24 | 479.20 | 483.00 | 473.60 | 480.40 | 0.0M |
| 2025-03-21 | 484.00 | 490.00 | 472.00 | 475.80 | 0.0M |
| 2025-03-20 | 506.00 | 506.00 | 483.00 | 484.20 | 0.0M |
| 2025-03-19 | 505.50 | 506.50 | 498.00 | 505.50 | 0.1M |
| 2025-03-18 | 500.00 | 505.00 | 498.60 | 502.00 | 0.0M |
| 2025-03-17 | 492.80 | 494.40 | 487.60 | 488.60 | 0.0M |
| 2025-03-14 | 478.00 | 493.00 | 475.00 | 487.60 | 0.0M |
| 2025-03-13 | 481.60 | 481.60 | 465.60 | 473.20 | 0.0M |
| 2025-03-12 | 486.00 | 486.60 | 472.00 | 477.60 | 0.0M |
| 2025-03-11 | 470.20 | 484.20 | 469.40 | 482.00 | 0.0M |
| 2025-03-10 | 497.60 | 497.60 | 479.00 | 483.80 | 0.0M |
| 2025-03-07 | 506.00 | 507.00 | 494.00 | 497.60 | 0.0M |
| 2025-03-06 | 481.00 | 505.00 | 481.00 | 505.00 | 0.0M |
| 2025-03-05 | 461.80 | 475.00 | 461.80 | 473.00 | 0.1M |
| 2025-03-04 | 449.00 | 462.00 | 445.00 | 461.80 | 0.0M |
| 2025-03-03 | 449.20 | 465.00 | 449.20 | 453.60 | 0.1M |
| 2025-02-28 | 451.20 | 465.40 | 447.00 | 449.20 | 0.1M |
| 2025-02-27 | 473.60 | 477.40 | 461.40 | 463.60 | 0.0M |
| 2025-02-26 | 450.40 | 473.40 | 450.40 | 467.60 | 0.0M |
| 2025-02-25 | 450.00 | 457.00 | 445.40 | 453.20 | 0.0M |
| 2025-02-24 | 485.00 | 500.00 | 464.20 | 464.20 | 0.0M |
| 2025-02-21 | 471.80 | 481.20 | 466.00 | 481.20 | 0.0M |
| 2025-02-20 | 461.20 | 461.20 | 453.00 | 454.20 | 0.0M |
| 2025-02-19 | 465.60 | 468.00 | 463.00 | 466.00 | 0.0M |
| 2025-02-18 | 459.20 | 479.00 | 459.20 | 470.60 | 0.0M |
| 2025-02-17 | 460.00 | 488.00 | 442.60 | 459.20 | 0.1M |
| 2025-02-14 | 417.80 | 441.80 | 417.80 | 441.60 | 0.1M |
| 2025-02-13 | 418.00 | 434.00 | 410.00 | 411.00 | 0.0M |
| 2025-02-12 | 402.60 | 417.00 | 400.00 | 415.80 | 0.0M |
| 2025-02-11 | 411.60 | 411.60 | 399.40 | 400.00 | 0.0M |
| 2025-02-10 | 403.40 | 412.00 | 403.40 | 411.00 | 0.0M |
| 2025-02-07 | 392.60 | 404.00 | 392.20 | 399.80 | 0.1M |
| 2025-02-06 | 387.00 | 393.00 | 387.00 | 393.00 | 0.1M |
| 2025-02-05 | 395.20 | 395.20 | 383.80 | 389.80 | 0.0M |
| 2025-02-04 | 385.00 | 395.00 | 382.60 | 395.00 | 0.1M |
| 2025-02-03 | 376.80 | 381.40 | 372.20 | 381.00 | 0.0M |
| 2025-01-28 | 373.20 | 379.00 | 372.60 | 375.20 | 0.0M |
| 2025-01-27 | 365.00 | 371.00 | 362.80 | 369.00 | 0.0M |
| 2025-01-24 | 358.00 | 365.00 | 358.00 | 364.00 | 0.0M |
| 2025-01-23 | 360.20 | 361.40 | 355.60 | 356.60 | 0.0M |
| 2025-01-22 | 362.60 | 362.60 | 356.80 | 357.20 | 0.0M |
| 2025-01-21 | 366.60 | 366.60 | 361.60 | 362.80 | 0.0M |
| 2025-01-20 | 362.00 | 369.40 | 361.20 | 366.60 | 0.1M |
| 2025-01-17 | 361.00 | 361.00 | 357.00 | 357.60 | 0.0M |
| 2025-01-16 | 360.40 | 364.20 | 356.00 | 361.00 | 0.0M |
| 2025-01-15 | 352.20 | 362.60 | 352.20 | 358.00 | 0.0M |
| 2025-01-14 | 347.20 | 358.00 | 347.20 | 354.80 | 0.0M |
| 2025-01-13 | 350.00 | 350.00 | 345.60 | 347.20 | 0.0M |
| 2025-01-10 | 354.60 | 358.20 | 349.80 | 351.00 | 0.0M |
| 2025-01-09 | 347.40 | 358.00 | 345.60 | 354.60 | 0.1M |
| 2025-01-08 | 358.00 | 358.00 | 346.00 | 349.20 | 0.1M |
| 2025-01-07 | 385.80 | 385.80 | 356.00 | 358.00 | 0.1M |
| 2025-01-06 | 388.00 | 389.40 | 385.60 | 386.80 | 0.0M |
| 2025-01-03 | 392.60 | 393.00 | 387.00 | 391.00 | 0.0M |
| 2025-01-02 | 391.20 | 399.00 | 390.00 | 391.20 | 0.0M |