559.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 565.00 | 569.00 | 562.00 | 563.00 | 0.4M |
| 2024-12-27 | 560.00 | 568.00 | 555.00 | 564.00 | 0.4M |
| 2024-12-26 | 554.00 | 560.00 | 554.00 | 559.00 | 0.5M |
| 2024-12-25 | 551.00 | 556.00 | 541.00 | 553.00 | 0.7M |
| 2024-12-24 | 551.00 | 556.00 | 546.00 | 551.00 | 0.5M |
| 2024-12-23 | 550.00 | 554.00 | 546.00 | 553.00 | 0.4M |
| 2024-12-20 | 554.00 | 564.00 | 548.00 | 549.00 | 0.6M |
| 2024-12-19 | 545.00 | 559.00 | 541.00 | 553.00 | 1.0M |
| 2024-12-18 | 607.00 | 607.00 | 558.00 | 561.00 | 2.7M |
| 2024-12-17 | 622.00 | 623.00 | 607.00 | 607.00 | 0.5M |
| 2024-12-16 | 618.00 | 625.00 | 615.00 | 622.00 | 0.4M |
| 2024-12-13 | 608.00 | 620.00 | 604.00 | 617.00 | 0.5M |
| 2024-12-12 | 616.00 | 621.00 | 608.00 | 609.00 | 0.5M |
| 2024-12-11 | 614.00 | 622.00 | 608.00 | 610.00 | 0.4M |
| 2024-12-10 | 615.00 | 618.00 | 608.00 | 613.00 | 0.4M |
| 2024-12-09 | 613.00 | 618.00 | 608.00 | 613.00 | 0.2M |
| 2024-12-06 | 623.00 | 623.00 | 607.00 | 611.00 | 0.4M |
| 2024-12-05 | 626.00 | 632.00 | 618.00 | 623.00 | 0.4M |
| 2024-12-04 | 637.00 | 637.00 | 623.00 | 624.00 | 0.4M |
| 2024-12-03 | 615.00 | 640.00 | 614.00 | 636.00 | 1.1M |
| 2024-12-02 | 620.00 | 620.00 | 606.00 | 614.00 | 0.5M |
| 2024-11-29 | 616.00 | 626.00 | 611.00 | 624.00 | 0.5M |
| 2024-11-28 | 597.00 | 620.00 | 591.00 | 616.00 | 0.7M |
| 2024-11-27 | 614.00 | 620.00 | 601.00 | 605.00 | 0.6M |
| 2024-11-26 | 622.00 | 626.00 | 606.00 | 614.00 | 0.6M |
| 2024-11-25 | 609.00 | 627.00 | 601.00 | 621.00 | 0.8M |
| 2024-11-22 | 617.00 | 624.00 | 605.00 | 607.00 | 0.8M |
| 2024-11-21 | 604.00 | 614.00 | 596.00 | 611.00 | 0.9M |
| 2024-11-20 | 586.00 | 603.00 | 581.00 | 596.00 | 0.7M |
| 2024-11-19 | 592.00 | 600.00 | 583.00 | 585.00 | 0.7M |
| 2024-11-18 | 590.00 | 602.00 | 582.00 | 588.00 | 0.7M |
| 2024-11-15 | 565.00 | 592.00 | 561.00 | 584.00 | 0.9M |
| 2024-11-14 | 576.00 | 585.00 | 561.00 | 562.00 | 0.7M |
| 2024-11-13 | 564.00 | 585.00 | 564.00 | 570.00 | 0.7M |
| 2024-11-12 | 570.00 | 584.00 | 563.00 | 563.00 | 0.7M |
| 2024-11-11 | 560.00 | 568.00 | 539.00 | 566.00 | 0.9M |
| 2024-11-08 | 559.00 | 569.00 | 551.00 | 560.00 | 0.7M |
| 2024-11-07 | 532.00 | 553.00 | 530.00 | 549.00 | 1.0M |
| 2024-11-06 | 532.00 | 535.00 | 524.00 | 524.00 | 0.9M |
| 2024-11-05 | 524.00 | 531.00 | 516.00 | 528.00 | 0.8M |
| 2024-11-01 | 508.00 | 536.00 | 496.00 | 523.00 | 2.2M |
| 2024-10-31 | 631.00 | 631.00 | 485.00 | 518.00 | 10.2M |
| 2024-10-30 | 533.00 | 544.00 | 531.00 | 531.00 | 1.0M |
| 2024-10-29 | 511.00 | 531.00 | 505.00 | 526.00 | 0.6M |
| 2024-10-28 | 488.00 | 518.00 | 480.00 | 508.00 | 0.7M |
| 2024-10-25 | 491.00 | 496.00 | 477.00 | 489.00 | 0.5M |
| 2024-10-24 | 460.00 | 489.00 | 453.00 | 485.00 | 0.4M |
| 2024-10-23 | 469.00 | 475.00 | 461.00 | 467.00 | 0.3M |
| 2024-10-22 | 483.00 | 484.00 | 466.00 | 478.00 | 0.3M |
| 2024-10-21 | 512.00 | 512.00 | 478.00 | 483.00 | 0.8M |
| 2024-10-18 | 491.00 | 534.00 | 490.00 | 532.00 | 1.0M |
| 2024-10-17 | 474.00 | 493.00 | 474.00 | 490.00 | 0.3M |
| 2024-10-16 | 475.00 | 488.00 | 473.00 | 474.00 | 0.2M |
| 2024-10-15 | 483.00 | 491.00 | 475.00 | 478.00 | 0.2M |
| 2024-10-11 | 473.00 | 481.00 | 471.00 | 476.00 | 0.3M |
| 2024-10-10 | 468.00 | 475.00 | 465.00 | 469.00 | 0.1M |
| 2024-10-09 | 469.00 | 478.00 | 464.00 | 465.00 | 0.2M |
| 2024-10-08 | 465.00 | 473.00 | 457.00 | 457.00 | 0.2M |
| 2024-10-07 | 450.00 | 475.00 | 444.00 | 473.00 | 0.5M |
| 2024-10-04 | 434.00 | 444.00 | 426.00 | 444.00 | 0.2M |
| 2024-10-03 | 429.00 | 436.00 | 429.00 | 434.00 | 0.1M |
| 2024-10-02 | 421.00 | 430.00 | 420.00 | 423.00 | 0.1M |
| 2024-10-01 | 422.00 | 425.00 | 418.00 | 424.00 | 0.1M |
| 2024-09-30 | 421.00 | 427.00 | 417.00 | 417.00 | 0.1M |
| 2024-09-27 | 440.00 | 440.00 | 424.00 | 432.00 | 0.1M |
| 2024-09-26 | 428.00 | 436.00 | 420.00 | 435.00 | 0.2M |
| 2024-09-25 | 420.00 | 430.00 | 420.00 | 423.00 | 0.1M |
| 2024-09-24 | 425.00 | 427.00 | 418.00 | 425.00 | 0.1M |
| 2024-09-20 | 419.00 | 423.00 | 412.00 | 422.00 | 0.1M |
| 2024-09-19 | 413.00 | 417.00 | 409.00 | 414.00 | 0.1M |
| 2024-09-18 | 409.00 | 411.00 | 402.00 | 409.00 | 0.1M |
| 2024-09-17 | 402.00 | 410.00 | 396.00 | 406.00 | 0.1M |
| 2024-09-13 | 404.00 | 410.00 | 399.00 | 399.00 | 0.2M |
| 2024-09-12 | 410.00 | 412.00 | 401.00 | 403.00 | 0.1M |
| 2024-09-11 | 400.00 | 405.00 | 397.00 | 400.00 | 0.2M |
| 2024-09-10 | 412.00 | 412.00 | 399.00 | 403.00 | 0.1M |
| 2024-09-09 | 410.00 | 414.00 | 402.00 | 406.00 | 0.2M |
| 2024-09-06 | 429.00 | 430.00 | 411.00 | 418.00 | 0.2M |
| 2024-09-05 | 429.00 | 438.00 | 420.00 | 425.00 | 0.2M |
| 2024-09-04 | 424.00 | 432.00 | 418.00 | 426.00 | 0.2M |
| 2024-09-03 | 433.00 | 434.00 | 428.00 | 432.00 | 0.1M |
| 2024-09-02 | 437.00 | 444.00 | 429.00 | 429.00 | 0.1M |
| 2024-08-30 | 433.00 | 441.00 | 432.00 | 434.00 | 0.1M |
| 2024-08-29 | 434.00 | 446.00 | 433.00 | 435.00 | 0.1M |
| 2024-08-28 | 437.00 | 438.00 | 430.00 | 434.00 | 0.1M |
| 2024-08-27 | 439.00 | 444.00 | 436.00 | 440.00 | 0.2M |
| 2024-08-26 | 431.00 | 439.00 | 429.00 | 435.00 | 0.1M |
| 2024-08-23 | 435.00 | 439.00 | 431.00 | 432.00 | 0.1M |
| 2024-08-22 | 428.00 | 435.00 | 424.00 | 429.00 | 0.1M |
| 2024-08-21 | 433.00 | 433.00 | 419.00 | 423.00 | 0.2M |
| 2024-08-20 | 424.00 | 440.00 | 421.00 | 440.00 | 0.2M |
| 2024-08-19 | 425.00 | 431.00 | 419.00 | 424.00 | 0.2M |
| 2024-08-16 | 425.00 | 434.00 | 417.00 | 426.00 | 0.5M |
| 2024-08-15 | 408.00 | 422.00 | 404.00 | 422.00 | 0.3M |
| 2024-08-14 | 399.00 | 407.00 | 397.00 | 405.00 | 0.2M |
| 2024-08-13 | 382.00 | 400.00 | 382.00 | 399.00 | 0.2M |
| 2024-08-09 | 384.00 | 390.00 | 376.00 | 380.00 | 0.2M |
| 2024-08-08 | 372.00 | 388.00 | 366.00 | 376.00 | 0.2M |
| 2024-08-07 | 366.00 | 389.00 | 363.00 | 377.00 | 0.3M |
| 2024-08-06 | 362.00 | 379.00 | 361.00 | 376.00 | 0.3M |
| 2024-08-05 | 374.00 | 376.00 | 319.00 | 338.00 | 1.5M |
| 2024-08-02 | 379.00 | 387.00 | 374.00 | 374.00 | 0.4M |
| 2024-08-01 | 384.00 | 394.00 | 371.00 | 387.00 | 0.3M |
| 2024-07-31 | 381.00 | 389.00 | 373.00 | 387.00 | 0.3M |
| 2024-07-30 | 375.00 | 384.00 | 373.00 | 383.00 | 0.2M |
| 2024-07-29 | 372.00 | 381.00 | 370.00 | 379.00 | 0.2M |
| 2024-07-26 | 373.00 | 373.00 | 364.00 | 366.00 | 0.2M |
| 2024-07-25 | 375.00 | 377.00 | 363.00 | 365.00 | 0.4M |
| 2024-07-24 | 382.00 | 388.00 | 376.00 | 377.00 | 0.1M |
| 2024-07-23 | 387.00 | 392.00 | 382.00 | 383.00 | 0.1M |
| 2024-07-22 | 381.00 | 387.00 | 374.00 | 387.00 | 0.2M |
| 2024-07-19 | 391.00 | 393.00 | 381.00 | 381.00 | 0.4M |
| 2024-07-18 | 409.00 | 417.00 | 391.00 | 392.00 | 0.5M |
| 2024-07-17 | 415.00 | 418.00 | 410.00 | 417.00 | 0.2M |
| 2024-07-16 | 418.00 | 422.00 | 406.00 | 411.00 | 0.2M |
| 2024-07-12 | 406.00 | 417.00 | 406.00 | 415.00 | 0.2M |
| 2024-07-11 | 419.00 | 423.00 | 408.00 | 411.00 | 0.2M |
| 2024-07-10 | 398.00 | 412.00 | 398.00 | 412.00 | 0.2M |
| 2024-07-09 | 406.00 | 410.00 | 393.00 | 399.00 | 0.2M |
| 2024-07-08 | 402.00 | 429.00 | 402.00 | 410.00 | 0.5M |
| 2024-07-05 | 405.00 | 411.00 | 395.00 | 402.00 | 0.6M |
| 2024-07-04 | 394.00 | 406.00 | 391.00 | 397.00 | 0.5M |
| 2024-07-03 | 366.00 | 388.00 | 366.00 | 387.00 | 0.7M |
| 2024-07-02 | 353.00 | 371.00 | 353.00 | 363.00 | 0.6M |
| 2024-07-01 | 357.00 | 359.00 | 351.00 | 352.00 | 0.4M |
| 2024-06-28 | 360.00 | 361.00 | 347.00 | 356.00 | 0.7M |
| 2024-06-27 | 388.00 | 390.00 | 356.00 | 360.00 | 1.6M |
| 2024-06-26 | 392.00 | 445.00 | 386.00 | 389.00 | 2.0M |
| 2024-06-25 | 373.00 | 392.00 | 369.00 | 392.00 | 0.3M |
| 2024-06-24 | 381.00 | 382.00 | 365.00 | 373.00 | 0.4M |
| 2024-06-21 | 375.00 | 389.00 | 375.00 | 381.00 | 0.2M |
| 2024-06-20 | 380.00 | 381.00 | 370.00 | 375.00 | 0.1M |
| 2024-06-19 | 376.00 | 380.00 | 372.00 | 380.00 | 0.1M |
| 2024-06-18 | 379.00 | 382.00 | 372.00 | 375.00 | 0.1M |
| 2024-06-17 | 370.00 | 376.00 | 370.00 | 376.00 | 0.1M |
| 2024-06-14 | 372.00 | 385.00 | 372.00 | 376.00 | 0.1M |
| 2024-06-13 | 394.00 | 394.00 | 370.00 | 371.00 | 0.2M |
| 2024-06-12 | 393.00 | 398.00 | 391.00 | 396.00 | 0.1M |
| 2024-06-11 | 401.00 | 404.00 | 393.00 | 395.00 | 0.1M |
| 2024-06-10 | 400.00 | 407.00 | 398.00 | 402.00 | 0.1M |
| 2024-06-07 | 394.00 | 402.00 | 392.00 | 399.00 | 0.1M |
| 2024-06-06 | 404.00 | 404.00 | 392.00 | 396.00 | 0.1M |
| 2024-06-05 | 395.00 | 409.00 | 393.00 | 396.00 | 0.3M |
| 2024-06-04 | 391.00 | 400.00 | 390.00 | 396.00 | 0.3M |
| 2024-06-03 | 378.00 | 395.00 | 378.00 | 394.00 | 0.5M |
| 2024-05-31 | 367.00 | 374.00 | 365.00 | 374.00 | 0.2M |
| 2024-05-30 | 363.00 | 366.00 | 354.00 | 364.00 | 0.2M |
| 2024-05-29 | 374.00 | 375.00 | 364.00 | 364.00 | 0.1M |
| 2024-05-28 | 373.00 | 378.00 | 371.00 | 373.00 | 0.1M |
| 2024-05-27 | 372.00 | 375.00 | 370.00 | 373.00 | 0.1M |
| 2024-05-24 | 374.00 | 376.00 | 370.00 | 370.00 | 0.1M |
| 2024-05-23 | 385.00 | 385.00 | 377.00 | 380.00 | 0.1M |
| 2024-05-22 | 386.00 | 393.00 | 382.00 | 384.00 | 0.2M |
| 2024-05-21 | 382.00 | 391.00 | 378.00 | 382.00 | 0.2M |
| 2024-05-20 | 371.00 | 389.00 | 370.00 | 382.00 | 0.3M |
| 2024-05-17 | 362.00 | 370.00 | 361.00 | 368.00 | 0.2M |
| 2024-05-16 | 369.00 | 369.00 | 362.00 | 363.00 | 0.1M |
| 2024-05-15 | 377.00 | 384.00 | 369.00 | 369.00 | 0.2M |
| 2024-05-14 | 366.00 | 377.00 | 366.00 | 374.00 | 0.1M |
| 2024-05-13 | 369.00 | 371.00 | 367.00 | 368.00 | 0.1M |
| 2024-05-10 | 374.00 | 374.00 | 365.00 | 369.00 | 0.1M |
| 2024-05-09 | 377.00 | 377.00 | 368.00 | 370.00 | 0.1M |
| 2024-05-08 | 384.00 | 385.00 | 371.00 | 371.00 | 0.2M |
| 2024-05-07 | 377.00 | 393.00 | 376.00 | 386.00 | 0.3M |
| 2024-05-02 | 383.00 | 383.00 | 370.00 | 373.00 | 0.2M |
| 2024-05-01 | 380.00 | 386.00 | 372.00 | 383.00 | 0.2M |
| 2024-04-30 | 360.00 | 395.00 | 350.00 | 386.00 | 0.6M |
| 2024-04-26 | 368.00 | 375.00 | 360.00 | 374.00 | 0.4M |
| 2024-04-25 | 373.00 | 375.00 | 365.00 | 370.00 | 0.4M |
| 2024-04-24 | 375.00 | 379.00 | 369.00 | 376.00 | 0.3M |
| 2024-04-23 | 364.00 | 372.00 | 364.00 | 371.00 | 0.1M |
| 2024-04-22 | 365.00 | 370.00 | 359.00 | 364.00 | 0.2M |
| 2024-04-19 | 368.00 | 368.00 | 353.00 | 357.00 | 0.2M |
| 2024-04-18 | 358.00 | 379.00 | 358.00 | 370.00 | 0.4M |
| 2024-04-17 | 348.00 | 368.00 | 348.00 | 356.00 | 0.2M |
| 2024-04-16 | 351.00 | 353.00 | 343.00 | 349.00 | 0.2M |
| 2024-04-15 | 342.00 | 354.00 | 342.00 | 353.00 | 0.2M |
| 2024-04-12 | 357.00 | 357.00 | 347.00 | 348.00 | 0.1M |
| 2024-04-11 | 352.00 | 356.00 | 350.00 | 354.00 | 0.1M |
| 2024-04-10 | 356.00 | 363.00 | 353.00 | 356.00 | 0.2M |
| 2024-04-09 | 362.00 | 367.00 | 358.00 | 364.00 | 0.2M |
| 2024-04-08 | 355.00 | 360.00 | 350.00 | 360.00 | 0.2M |
| 2024-04-05 | 355.00 | 355.00 | 345.00 | 348.00 | 0.2M |
| 2024-04-04 | 364.00 | 364.00 | 356.00 | 360.00 | 0.2M |
| 2024-04-03 | 357.00 | 363.00 | 354.00 | 358.00 | 0.2M |
| 2024-04-02 | 375.00 | 376.00 | 358.00 | 363.00 | 0.5M |
| 2024-04-01 | 389.00 | 393.00 | 370.00 | 374.00 | 0.4M |
| 2024-03-29 | 396.00 | 399.00 | 384.00 | 389.00 | 0.4M |
| 2024-03-28 | 400.00 | 405.00 | 392.00 | 397.00 | 0.3M |
| 2024-03-27 | 416.00 | 424.00 | 413.00 | 414.00 | 0.4M |
| 2024-03-26 | 424.00 | 424.00 | 412.00 | 416.00 | 0.6M |
| 2024-03-25 | 436.00 | 452.00 | 427.00 | 428.00 | 0.8M |
| 2024-03-22 | 432.00 | 434.00 | 423.00 | 428.00 | 0.9M |
| 2024-03-21 | 441.00 | 446.00 | 430.00 | 431.00 | 0.6M |
| 2024-03-19 | 416.00 | 436.00 | 411.00 | 432.00 | 0.7M |
| 2024-03-18 | 409.00 | 416.00 | 402.00 | 410.00 | 0.4M |
| 2024-03-15 | 426.00 | 435.00 | 398.00 | 404.00 | 0.7M |
| 2024-03-14 | 409.00 | 445.00 | 405.00 | 433.00 | 0.7M |
| 2024-03-13 | 405.00 | 408.00 | 396.00 | 406.00 | 0.2M |
| 2024-03-12 | 385.00 | 401.00 | 381.00 | 399.00 | 0.1M |
| 2024-03-11 | 397.00 | 398.00 | 385.00 | 391.00 | 0.4M |
| 2024-03-08 | 395.00 | 410.00 | 394.00 | 407.00 | 0.3M |
| 2024-03-07 | 394.00 | 405.00 | 389.00 | 396.00 | 0.3M |
| 2024-03-06 | 386.00 | 388.00 | 383.00 | 388.00 | 0.2M |
| 2024-03-05 | 380.00 | 392.00 | 377.00 | 388.00 | 0.3M |
| 2024-03-04 | 381.00 | 390.00 | 375.00 | 384.00 | 0.2M |
| 2024-03-01 | 380.00 | 395.00 | 379.00 | 384.00 | 0.3M |
| 2024-02-29 | 375.00 | 379.00 | 371.00 | 375.00 | 0.2M |
| 2024-02-28 | 372.00 | 375.00 | 367.00 | 372.00 | 0.2M |
| 2024-02-27 | 376.00 | 380.00 | 370.00 | 373.00 | 0.5M |
| 2024-02-26 | 373.00 | 383.00 | 367.00 | 375.00 | 0.3M |
| 2024-02-22 | 369.00 | 371.00 | 362.00 | 371.00 | 0.1M |
| 2024-02-21 | 359.00 | 368.00 | 355.00 | 368.00 | 0.1M |
| 2024-02-20 | 370.00 | 372.00 | 358.00 | 359.00 | 0.2M |
| 2024-02-19 | 356.00 | 372.00 | 352.00 | 372.00 | 0.3M |
| 2024-02-16 | 341.00 | 356.00 | 340.00 | 356.00 | 0.3M |
| 2024-02-15 | 336.00 | 342.00 | 334.00 | 339.00 | 0.1M |
| 2024-02-14 | 336.00 | 336.00 | 331.00 | 333.00 | 0.1M |
| 2024-02-13 | 329.00 | 338.00 | 329.00 | 336.00 | 0.2M |
| 2024-02-09 | 328.00 | 332.00 | 326.00 | 328.00 | 0.1M |
| 2024-02-08 | 330.00 | 332.00 | 325.00 | 329.00 | 0.1M |
| 2024-02-07 | 329.00 | 333.00 | 325.00 | 331.00 | 0.1M |
| 2024-02-06 | 334.00 | 335.00 | 329.00 | 332.00 | 0.1M |
| 2024-02-05 | 333.00 | 335.00 | 329.00 | 333.00 | 0.1M |
| 2024-02-02 | 338.00 | 338.00 | 328.00 | 330.00 | 0.2M |
| 2024-02-01 | 344.00 | 347.00 | 337.00 | 340.00 | 0.3M |
| 2024-01-31 | 322.00 | 349.00 | 322.00 | 346.00 | 0.4M |
| 2024-01-30 | 318.00 | 328.00 | 313.00 | 325.00 | 0.4M |
| 2024-01-29 | 327.00 | 336.00 | 325.00 | 332.00 | 0.3M |
| 2024-01-26 | 325.00 | 325.00 | 319.00 | 319.00 | 0.2M |
| 2024-01-25 | 316.00 | 327.00 | 316.00 | 324.00 | 0.2M |
| 2024-01-24 | 313.00 | 326.00 | 313.00 | 320.00 | 0.4M |
| 2024-01-23 | 310.00 | 317.00 | 306.00 | 313.00 | 0.4M |
| 2024-01-22 | 299.00 | 311.00 | 297.00 | 306.00 | 0.4M |
| 2024-01-19 | 300.00 | 300.00 | 295.00 | 296.00 | 0.1M |
| 2024-01-18 | 298.00 | 298.00 | 293.00 | 297.00 | 0.2M |
| 2024-01-17 | 305.00 | 308.00 | 297.00 | 298.00 | 0.3M |
| 2024-01-16 | 307.00 | 307.00 | 299.00 | 303.00 | 0.1M |
| 2024-01-15 | 296.00 | 308.00 | 294.00 | 306.00 | 0.3M |
| 2024-01-12 | 304.00 | 304.00 | 294.00 | 294.00 | 0.2M |
| 2024-01-11 | 305.00 | 307.00 | 302.00 | 302.00 | 0.2M |
| 2024-01-10 | 302.00 | 303.00 | 297.00 | 300.00 | 0.2M |
| 2024-01-09 | 300.00 | 305.00 | 298.00 | 300.00 | 0.2M |
| 2024-01-05 | 294.00 | 299.00 | 294.00 | 296.00 | 0.1M |
| 2024-01-04 | 303.00 | 303.00 | 293.00 | 294.00 | 0.2M |