560.59
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 | 584.00 | 584.00 | 560.12 | 560.59 | 0.0M |
| 2025-09-25 | 560.02 | 560.02 | 560.02 | 571.27 | 0.0M |
| 2025-09-24 | 560.02 | 562.01 | 560.02 | 571.27 | 0.0M |
| 2025-09-23 | 571.12 | 572.00 | 571.02 | 571.27 | 0.0M |
| 2025-09-22 | 584.59 | 584.59 | 570.13 | 584.57 | 0.0M |
| 2025-09-19 | 579.98 | 596.00 | 555.10 | 584.59 | 0.0M |
| 2025-09-18 | 574.99 | 579.80 | 560.02 | 572.50 | 0.0M |
| 2025-09-17 | 567.00 | 569.98 | 567.00 | 569.53 | 0.0M |
| 2025-09-16 | 569.00 | 569.00 | 569.00 | 564.81 | 0.0M |
| 2025-09-15 | 569.98 | 569.98 | 560.00 | 564.81 | 0.0M |
| 2025-09-12 | 560.00 | 560.01 | 560.00 | 560.00 | 0.0M |
| 2025-09-11 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0M |
| 2025-09-10 | 560.00 | 574.00 | 559.98 | 560.00 | 0.0M |
| 2025-09-09 | 552.02 | 560.02 | 552.00 | 560.00 | 0.0M |
| 2025-09-08 | 561.13 | 568.00 | 556.12 | 560.00 | 0.0M |
| 2025-09-05 | 555.00 | 590.74 | 555.00 | 566.44 | 0.0M |
| 2025-09-04 | 562.11 | 569.97 | 562.11 | 564.74 | 0.0M |
| 2025-09-03 | 561.00 | 599.75 | 561.00 | 564.74 | 0.0M |
| 2025-09-02 | 559.00 | 559.98 | 558.00 | 559.54 | 0.0M |
| 2025-09-01 | 555.00 | 555.00 | 541.00 | 555.00 | 0.0M |
| 2025-08-29 | 554.99 | 556.00 | 554.99 | 554.99 | 0.0M |
| 2025-08-28 | 555.02 | 555.02 | 554.99 | 554.99 | 0.0M |
| 2025-08-27 | 559.00 | 559.00 | 551.01 | 554.80 | 0.0M |
| 2025-08-26 | 559.98 | 559.98 | 555.00 | 555.22 | 0.0M |
| 2025-08-25 | 569.90 | 569.90 | 541.00 | 562.55 | 0.0M |
| 2025-08-22 | 566.44 | 569.99 | 559.98 | 568.57 | 0.0M |
| 2025-08-21 | 579.00 | 580.00 | 550.02 | 566.44 | 0.0M |
| 2025-08-20 | 649.98 | 686.24 | 561.47 | 574.02 | 0.0M |
| 2025-08-19 | 566.00 | 627.00 | 566.00 | 623.85 | 0.0M |
| 2025-08-18 | 580.02 | 583.64 | 565.50 | 570.00 | 0.0M |
| 2025-08-15 | 589.98 | 599.99 | 580.10 | 583.64 | 0.0M |
| 2025-08-13 | 561.00 | 612.96 | 557.24 | 581.42 | 0.0M |
| 2025-08-12 | 569.00 | 578.99 | 540.05 | 557.24 | 0.0M |
| 2025-08-11 | 565.05 | 579.95 | 560.02 | 573.81 | 0.0M |
| 2025-08-08 | 575.17 | 586.00 | 550.02 | 563.42 | 0.0M |
| 2025-08-07 | 595.37 | 610.00 | 555.00 | 575.17 | 0.0M |
| 2025-08-06 | 551.60 | 615.00 | 551.60 | 595.37 | 0.0M |
| 2025-08-05 | 600.00 | 600.00 | 562.02 | 582.58 | 0.0M |
| 2025-08-04 | 555.99 | 598.96 | 550.00 | 584.08 | 0.0M |
| 2025-08-01 | 584.95 | 584.95 | 551.51 | 581.67 | 0.0M |
| 2025-07-31 | 599.01 | 627.00 | 565.19 | 584.95 | 0.0M |
| 2025-07-30 | 616.66 | 650.00 | 555.55 | 627.99 | 0.0M |
| 2025-07-29 | 560.72 | 614.30 | 560.72 | 614.16 | 0.0M |
| 2025-07-28 | 515.00 | 558.45 | 514.00 | 558.45 | 0.0M |
| 2025-07-25 | 510.94 | 510.94 | 468.00 | 507.68 | 0.0M |
| 2025-07-24 | 464.49 | 464.49 | 464.49 | 464.49 | 0.0M |
| 2025-07-23 | 375.00 | 422.26 | 375.00 | 422.26 | 0.0M |
| 2025-07-22 | 381.00 | 385.00 | 371.99 | 383.87 | 0.0M |
| 2025-07-21 | 380.01 | 389.99 | 380.01 | 382.27 | 0.0M |
| 2025-07-17 | 393.00 | 400.00 | 393.00 | 393.01 | 0.0M |
| 2025-07-16 | 372.86 | 400.00 | 372.86 | 392.95 | 0.0M |
| 2025-07-15 | 400.00 | 400.00 | 395.49 | 399.95 | 0.0M |
| 2025-07-14 | 370.00 | 395.00 | 370.00 | 390.00 | 0.0M |
| 2025-07-11 | 398.41 | 398.41 | 398.41 | 385.07 | 0.0M |
| 2025-07-10 | 386.00 | 400.00 | 372.99 | 385.07 | 0.0M |
| 2025-07-09 | 377.99 | 391.00 | 377.99 | 386.03 | 0.0M |
| 2025-07-08 | 384.00 | 389.99 | 374.00 | 374.94 | 0.0M |
| 2025-07-07 | 365.15 | 390.00 | 365.15 | 393.76 | 0.0M |
| 2025-07-04 | 395.99 | 420.00 | 395.99 | 393.76 | 0.0M |
| 2025-07-03 | 405.00 | 405.00 | 373.00 | 393.76 | 0.0M |
| 2025-07-02 | 375.00 | 440.00 | 375.00 | 414.22 | 0.0M |
| 2025-07-01 | 425.00 | 425.00 | 400.00 | 400.20 | 0.0M |
| 2025-06-30 | 427.75 | 427.75 | 400.00 | 410.73 | 0.0M |
| 2025-06-27 | 430.00 | 430.00 | 400.00 | 400.00 | 0.0M |
| 2025-06-26 | 355.00 | 405.90 | 355.00 | 401.66 | 0.0M |
| 2025-06-25 | 355.00 | 355.00 | 355.00 | 369.00 | 0.0M |
| 2025-06-24 | 370.99 | 371.00 | 330.00 | 369.00 | 0.0M |
| 2025-06-23 | 344.00 | 349.99 | 322.00 | 337.79 | 0.0M |
| 2025-06-20 | 365.00 | 365.00 | 320.01 | 356.00 | 0.0M |
| 2025-06-19 | 333.00 | 345.00 | 315.01 | 344.94 | 0.0M |
| 2025-06-17 | 325.02 | 350.95 | 325.00 | 325.15 | 0.0M |
| 2025-06-16 | 320.01 | 375.00 | 320.01 | 344.43 | 0.0M |
| 2025-06-13 | 325.01 | 325.01 | 325.01 | 344.05 | 0.0M |
| 2025-06-11 | 332.99 | 344.11 | 332.99 | 344.05 | 0.0M |
| 2025-06-10 | 322.00 | 333.00 | 322.00 | 312.83 | 0.0M |
| 2025-06-05 | 333.00 | 338.00 | 305.02 | 312.83 | 0.0M |
| 2025-06-04 | 310.02 | 344.11 | 301.00 | 312.83 | 0.0M |
| 2025-06-02 | 355.03 | 355.03 | 301.01 | 312.83 | 0.0M |
| 2025-05-30 | 310.00 | 310.00 | 310.00 | 322.75 | 0.0M |
| 2025-05-29 | 305.03 | 355.00 | 305.03 | 322.75 | 0.0M |
| 2025-05-27 | 312.06 | 329.00 | 312.05 | 322.75 | 0.0M |
| 2025-05-26 | 301.01 | 330.00 | 301.01 | 330.00 | 0.0M |
| 2025-05-22 | 315.00 | 335.00 | 315.00 | 320.58 | 0.0M |
| 2025-05-21 | 311.58 | 333.00 | 310.00 | 320.58 | 0.0M |
| 2025-05-20 | 310.01 | 352.64 | 310.01 | 320.58 | 0.0M |
| 2025-05-19 | 333.00 | 350.00 | 310.10 | 320.58 | 0.0M |
| 2025-05-16 | 302.05 | 340.00 | 302.05 | 320.58 | 0.0M |
| 2025-05-14 | 333.00 | 333.00 | 333.00 | 321.01 | 0.0M |
| 2025-05-13 | 322.00 | 322.00 | 322.00 | 321.01 | 0.0M |
| 2025-05-12 | 301.10 | 310.00 | 301.10 | 321.01 | 0.0M |
| 2025-05-08 | 311.00 | 311.00 | 311.00 | 321.01 | 0.0M |
| 2025-05-07 | 295.01 | 330.00 | 288.91 | 321.01 | 0.0M |
| 2025-05-05 | 321.10 | 353.11 | 321.10 | 321.01 | 0.0M |
| 2025-04-30 | 369.00 | 369.00 | 321.00 | 321.01 | 0.0M |
| 2025-04-29 | 351.01 | 358.23 | 351.00 | 351.00 | 0.0M |
| 2025-04-28 | 363.23 | 380.00 | 363.23 | 379.66 | 0.0M |
| 2025-04-25 | 364.00 | 364.00 | 364.00 | 364.00 | 0.0M |
| 2025-04-24 | 328.00 | 331.00 | 328.00 | 330.98 | 0.0M |
| 2025-04-23 | 306.68 | 331.99 | 288.54 | 302.91 | 0.0M |
| 2025-04-22 | 332.59 | 332.59 | 320.60 | 320.60 | 0.0M |
| 2025-04-21 | 339.00 | 339.00 | 339.00 | 339.00 | 0.0M |
| 2025-04-17 | 375.00 | 375.00 | 330.01 | 340.04 | 0.0M |
| 2025-04-16 | 360.01 | 360.01 | 360.01 | 360.01 | 0.0M |
| 2025-04-15 | 390.00 | 390.00 | 374.75 | 387.52 | 0.0M |
| 2025-04-14 | 346.01 | 400.00 | 346.00 | 374.62 | 0.0M |
| 2025-04-11 | 395.00 | 395.00 | 370.00 | 370.00 | 0.0M |
| 2025-04-09 | 358.00 | 385.00 | 358.00 | 385.00 | 0.0M |
| 2025-04-08 | 375.00 | 377.00 | 340.01 | 377.00 | 0.0M |
| 2025-04-07 | 349.50 | 375.00 | 315.01 | 374.28 | 0.0M |
| 2025-04-04 | 333.30 | 366.00 | 314.17 | 350.00 | 0.0M |
| 2025-04-03 | 310.00 | 333.00 | 285.33 | 333.00 | 0.0M |
| 2025-03-27 | 300.35 | 337.00 | 291.50 | 312.13 | 0.0M |
| 2025-03-26 | 300.00 | 340.00 | 300.00 | 323.44 | 0.0M |
| 2025-03-25 | 294.56 | 359.66 | 294.56 | 309.45 | 0.0M |
| 2025-03-24 | 315.00 | 315.00 | 300.34 | 326.97 | 0.0M |
| 2025-03-19 | 325.33 | 339.99 | 320.00 | 326.97 | 0.0M |
| 2025-03-18 | 330.01 | 339.99 | 325.33 | 340.00 | 0.0M |
| 2025-03-17 | 349.80 | 350.00 | 340.00 | 340.00 | 0.0M |
| 2025-03-14 | 340.01 | 359.00 | 340.00 | 349.61 | 0.0M |
| 2025-03-13 | 325.52 | 375.00 | 325.52 | 375.00 | 0.0M |
| 2025-03-07 | 352.60 | 352.60 | 352.60 | 360.00 | 0.0M |
| 2025-03-03 | 352.56 | 360.00 | 350.60 | 360.00 | 0.0M |
| 2025-02-28 | 398.00 | 424.64 | 398.00 | 386.04 | 0.0M |
| 2025-02-27 | 351.56 | 399.00 | 350.00 | 386.04 | 0.0M |
| 2025-02-26 | 360.04 | 360.04 | 360.04 | 386.04 | 0.0M |
| 2025-02-25 | 382.00 | 386.47 | 382.00 | 386.04 | 0.0M |
| 2025-02-24 | 352.00 | 385.03 | 352.00 | 351.34 | 0.0M |
| 2025-02-21 | 385.04 | 385.04 | 351.03 | 350.04 | 0.0M |
| 2025-02-20 | 323.00 | 352.04 | 323.00 | 350.04 | 0.0M |
| 2025-02-18 | 314.99 | 324.99 | 314.99 | 320.04 | 0.0M |
| 2025-02-17 | 305.01 | 305.01 | 305.01 | 310.01 | 0.0M |
| 2025-02-14 | 311.00 | 311.00 | 310.01 | 310.01 | 0.0M |
| 2025-02-13 | 310.01 | 311.00 | 310.01 | 310.01 | 0.0M |
| 2025-02-11 | 319.99 | 319.99 | 310.01 | 310.01 | 0.0M |
| 2025-02-07 | 310.01 | 310.01 | 310.01 | 310.01 | 0.0M |
| 2025-02-06 | 315.01 | 315.01 | 315.01 | 315.01 | 0.0M |
| 2025-02-04 | 323.77 | 323.77 | 315.01 | 323.67 | 0.0M |
| 2025-02-03 | 323.38 | 325.50 | 315.01 | 323.67 | 0.0M |
| 2025-01-31 | 280.01 | 323.40 | 280.01 | 323.37 | 0.0M |
| 2025-01-30 | 284.99 | 294.00 | 284.99 | 294.00 | 0.0M |
| 2025-01-29 | 274.90 | 284.00 | 274.90 | 284.00 | 0.0M |
| 2025-01-28 | 295.01 | 295.01 | 270.00 | 278.90 | 0.0M |
| 2025-01-27 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2025-01-24 | 308.00 | 309.50 | 295.01 | 304.03 | 0.0M |
| 2025-01-23 | 300.00 | 300.00 | 300.00 | 309.00 | 0.0M |
| 2025-01-22 | 303.00 | 303.00 | 303.00 | 309.00 | 0.0M |
| 2025-01-21 | 295.01 | 309.00 | 295.01 | 309.00 | 0.0M |
| 2025-01-20 | 300.00 | 304.99 | 295.01 | 296.45 | 0.0M |
| 2025-01-17 | 294.99 | 304.99 | 294.99 | 302.47 | 0.0M |
| 2025-01-16 | 294.99 | 294.99 | 294.00 | 294.00 | 0.0M |
| 2025-01-15 | 300.00 | 309.89 | 285.01 | 296.38 | 0.0M |
| 2025-01-14 | 300.72 | 300.72 | 300.01 | 300.91 | 0.0M |
| 2025-01-13 | 309.99 | 309.99 | 302.80 | 300.91 | 0.0M |
| 2025-01-10 | 305.09 | 305.09 | 302.09 | 300.91 | 0.0M |
| 2025-01-09 | 302.18 | 302.18 | 300.00 | 300.91 | 0.0M |
| 2025-01-08 | 309.99 | 309.99 | 309.99 | 303.18 | 0.0M |
| 2025-01-07 | 300.01 | 308.27 | 300.01 | 303.18 | 0.0M |
| 2025-01-06 | 301.00 | 301.00 | 300.18 | 300.18 | 0.0M |
| 2025-01-03 | 314.90 | 314.90 | 314.90 | 311.16 | 0.0M |
| 2025-01-02 | 311.00 | 311.00 | 308.00 | 308.00 | 0.0M |
| 2025-01-01 | 310.95 | 312.98 | 303.01 | 312.98 | 0.0M |