585.00
最終更新: 2025-09-30
| 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 | 635.00 | 650.00 | 630.00 | 640.00 | 4.4M |
| 2024-12-27 | 600.00 | 635.00 | 595.00 | 630.00 | 7.2M |
| 2024-12-24 | 605.00 | 610.00 | 595.00 | 595.00 | 6.1M |
| 2024-12-23 | 615.00 | 630.00 | 595.00 | 600.00 | 6.1M |
| 2024-12-20 | 600.00 | 615.00 | 590.00 | 615.00 | 5.0M |
| 2024-12-19 | 595.00 | 600.00 | 570.00 | 595.00 | 8.1M |
| 2024-12-18 | 610.00 | 625.00 | 595.00 | 595.00 | 9.0M |
| 2024-12-17 | 625.00 | 630.00 | 610.00 | 610.00 | 4.0M |
| 2024-12-16 | 640.00 | 640.00 | 615.00 | 620.00 | 5.3M |
| 2024-12-13 | 645.00 | 645.00 | 635.00 | 635.00 | 3.4M |
| 2024-12-12 | 660.00 | 665.00 | 635.00 | 645.00 | 7.0M |
| 2024-12-11 | 645.00 | 665.00 | 640.00 | 660.00 | 9.5M |
| 2024-12-10 | 645.00 | 650.00 | 640.00 | 645.00 | 3.4M |
| 2024-12-09 | 630.00 | 645.00 | 625.00 | 640.00 | 5.3M |
| 2024-12-06 | 620.00 | 625.00 | 620.00 | 625.00 | 3.0M |
| 2024-12-05 | 630.00 | 635.00 | 620.00 | 620.00 | 3.0M |
| 2024-12-04 | 625.00 | 640.00 | 615.00 | 625.00 | 5.9M |
| 2024-12-03 | 630.00 | 630.00 | 620.00 | 625.00 | 2.9M |
| 2024-12-02 | 640.00 | 645.00 | 630.00 | 630.00 | 2.5M |
| 2024-11-29 | 640.00 | 645.00 | 630.00 | 640.00 | 2.7M |
| 2024-11-28 | 650.00 | 655.00 | 640.00 | 640.00 | 1.5M |
| 2024-11-26 | 655.00 | 660.00 | 645.00 | 645.00 | 3.2M |
| 2024-11-25 | 650.00 | 665.00 | 645.00 | 655.00 | 5.1M |
| 2024-11-22 | 645.00 | 655.00 | 645.00 | 650.00 | 2.3M |
| 2024-11-21 | 650.00 | 655.00 | 640.00 | 645.00 | 1.4M |
| 2024-11-20 | 660.00 | 670.00 | 640.00 | 650.00 | 4.7M |
| 2024-11-19 | 645.00 | 660.00 | 640.00 | 660.00 | 3.4M |
| 2024-11-18 | 655.00 | 655.00 | 635.00 | 645.00 | 5.0M |
| 2024-11-15 | 660.00 | 660.00 | 645.00 | 655.00 | 6.3M |
| 2024-11-14 | 675.00 | 675.00 | 655.00 | 660.00 | 5.3M |
| 2024-11-13 | 680.00 | 685.00 | 665.00 | 670.00 | 6.1M |
| 2024-11-12 | 680.00 | 680.00 | 660.00 | 670.00 | 5.0M |
| 2024-11-11 | 680.00 | 680.00 | 650.00 | 680.00 | 10.7M |
| 2024-11-08 | 680.00 | 690.00 | 675.00 | 680.00 | 3.7M |
| 2024-11-07 | 690.00 | 695.00 | 670.00 | 680.00 | 9.6M |
| 2024-11-06 | 705.00 | 705.00 | 690.00 | 690.00 | 6.9M |
| 2024-11-05 | 705.00 | 710.00 | 695.00 | 700.00 | 6.5M |
| 2024-11-04 | 725.00 | 735.00 | 690.00 | 705.00 | 17.2M |
| 2024-11-01 | 735.00 | 745.00 | 715.00 | 720.00 | 9.3M |
| 2024-10-31 | 730.00 | 740.00 | 705.00 | 730.00 | 22.5M |
| 2024-10-30 | 790.00 | 805.00 | 705.00 | 730.00 | 38.3M |
| 2024-10-29 | 780.00 | 795.00 | 780.00 | 790.00 | 3.3M |
| 2024-10-28 | 800.00 | 800.00 | 750.00 | 780.00 | 13.3M |
| 2024-10-25 | 780.00 | 815.00 | 780.00 | 800.00 | 5.9M |
| 2024-10-24 | 815.00 | 815.00 | 780.00 | 780.00 | 7.5M |
| 2024-10-23 | 730.00 | 830.00 | 730.00 | 815.00 | 35.5M |
| 2024-10-22 | 715.00 | 735.00 | 715.00 | 730.00 | 4.9M |
| 2024-10-21 | 720.00 | 725.00 | 715.00 | 720.00 | 2.1M |
| 2024-10-18 | 730.00 | 730.00 | 715.00 | 720.00 | 3.0M |
| 2024-10-17 | 730.00 | 730.00 | 715.00 | 730.00 | 3.0M |
| 2024-10-16 | 735.00 | 735.00 | 715.00 | 730.00 | 4.3M |
| 2024-10-15 | 705.00 | 740.00 | 700.00 | 730.00 | 12.0M |
| 2024-10-14 | 710.00 | 710.00 | 700.00 | 705.00 | 2.1M |
| 2024-10-11 | 710.00 | 710.00 | 700.00 | 710.00 | 1.7M |
| 2024-10-10 | 700.00 | 710.00 | 695.00 | 710.00 | 2.3M |
| 2024-10-09 | 705.00 | 705.00 | 695.00 | 705.00 | 3.0M |
| 2024-10-08 | 715.00 | 715.00 | 690.00 | 705.00 | 4.9M |
| 2024-10-07 | 700.00 | 715.00 | 690.00 | 710.00 | 6.0M |
| 2024-10-04 | 690.00 | 700.00 | 690.00 | 695.00 | 2.8M |
| 2024-10-03 | 695.00 | 695.00 | 685.00 | 690.00 | 2.3M |
| 2024-10-02 | 695.00 | 695.00 | 685.00 | 690.00 | 4.2M |
| 2024-10-01 | 685.00 | 695.00 | 685.00 | 695.00 | 7.0M |
| 2024-09-30 | 705.00 | 705.00 | 685.00 | 685.00 | 10.7M |
| 2024-09-27 | 695.00 | 705.00 | 695.00 | 705.00 | 3.4M |
| 2024-09-26 | 705.00 | 705.00 | 695.00 | 700.00 | 3.0M |
| 2024-09-25 | 700.00 | 705.00 | 695.00 | 705.00 | 3.7M |
| 2024-09-24 | 710.00 | 710.00 | 700.00 | 700.00 | 5.0M |
| 2024-09-23 | 720.00 | 720.00 | 700.00 | 710.00 | 2.8M |
| 2024-09-20 | 705.00 | 705.00 | 695.00 | 705.00 | 2.6M |
| 2024-09-19 | 705.00 | 705.00 | 695.00 | 705.00 | 3.2M |
| 2024-09-18 | 690.00 | 700.00 | 690.00 | 700.00 | 1.9M |
| 2024-09-17 | 690.00 | 700.00 | 690.00 | 690.00 | 3.2M |
| 2024-09-13 | 705.00 | 710.00 | 690.00 | 695.00 | 5.7M |
| 2024-09-12 | 685.00 | 710.00 | 685.00 | 705.00 | 2.8M |
| 2024-09-11 | 715.00 | 720.00 | 685.00 | 685.00 | 13.4M |
| 2024-09-10 | 695.00 | 725.00 | 695.00 | 715.00 | 9.1M |
| 2024-09-09 | 685.00 | 705.00 | 680.00 | 695.00 | 8.8M |
| 2024-09-06 | 680.00 | 685.00 | 675.00 | 680.00 | 3.6M |
| 2024-09-05 | 680.00 | 685.00 | 675.00 | 680.00 | 1.7M |
| 2024-09-04 | 680.00 | 685.00 | 665.00 | 680.00 | 7.8M |
| 2024-09-03 | 680.00 | 685.00 | 680.00 | 680.00 | 2.5M |
| 2024-09-02 | 680.00 | 685.00 | 675.00 | 680.00 | 8.5M |
| 2024-08-30 | 685.00 | 685.00 | 675.00 | 680.00 | 6.0M |
| 2024-08-29 | 680.00 | 685.00 | 670.00 | 680.00 | 11.3M |
| 2024-08-28 | 685.00 | 690.00 | 670.00 | 680.00 | 12.4M |
| 2024-08-27 | 685.00 | 690.00 | 675.00 | 680.00 | 4.0M |
| 2024-08-26 | 675.00 | 690.00 | 670.00 | 685.00 | 5.9M |
| 2024-08-23 | 670.00 | 675.00 | 670.00 | 675.00 | 5.1M |
| 2024-08-22 | 675.00 | 675.00 | 665.00 | 665.00 | 4.5M |
| 2024-08-21 | 680.00 | 680.00 | 670.00 | 675.00 | 4.7M |
| 2024-08-20 | 680.00 | 680.00 | 670.00 | 680.00 | 8.3M |
| 2024-08-19 | 680.00 | 680.00 | 670.00 | 675.00 | 4.8M |
| 2024-08-16 | 680.00 | 690.00 | 670.00 | 675.00 | 8.0M |
| 2024-08-15 | 685.00 | 690.00 | 675.00 | 680.00 | 2.7M |
| 2024-08-14 | 690.00 | 690.00 | 680.00 | 685.00 | 9.3M |
| 2024-08-13 | 685.00 | 690.00 | 675.00 | 685.00 | 5.9M |
| 2024-08-12 | 685.00 | 695.00 | 680.00 | 685.00 | 2.7M |
| 2024-08-09 | 685.00 | 695.00 | 680.00 | 685.00 | 3.1M |
| 2024-08-08 | 685.00 | 690.00 | 675.00 | 685.00 | 3.0M |
| 2024-08-07 | 675.00 | 695.00 | 675.00 | 685.00 | 5.0M |
| 2024-08-06 | 670.00 | 680.00 | 660.00 | 675.00 | 9.3M |
| 2024-08-05 | 705.00 | 705.00 | 650.00 | 665.00 | 30.5M |
| 2024-08-02 | 705.00 | 715.00 | 695.00 | 705.00 | 5.2M |
| 2024-08-01 | 715.00 | 715.00 | 695.00 | 710.00 | 8.3M |
| 2024-07-31 | 700.00 | 715.00 | 685.00 | 715.00 | 13.5M |
| 2024-07-30 | 690.00 | 715.00 | 670.00 | 695.00 | 12.5M |
| 2024-07-29 | 675.00 | 695.00 | 675.00 | 690.00 | 8.8M |
| 2024-07-26 | 700.00 | 700.00 | 675.00 | 680.00 | 10.3M |
| 2024-07-25 | 710.00 | 715.00 | 675.00 | 700.00 | 19.2M |
| 2024-07-24 | 710.00 | 715.00 | 700.00 | 710.00 | 7.9M |
| 2024-07-23 | 715.00 | 720.00 | 705.00 | 710.00 | 6.8M |
| 2024-07-22 | 730.00 | 735.00 | 710.00 | 715.00 | 5.5M |
| 2024-07-19 | 710.00 | 735.00 | 710.00 | 730.00 | 9.7M |
| 2024-07-18 | 695.00 | 730.00 | 685.00 | 710.00 | 11.9M |
| 2024-07-17 | 715.00 | 715.00 | 695.00 | 695.00 | 14.9M |
| 2024-07-16 | 710.00 | 720.00 | 705.00 | 715.00 | 2.7M |
| 2024-07-15 | 720.00 | 730.00 | 700.00 | 705.00 | 8.4M |
| 2024-07-12 | 740.00 | 745.00 | 720.00 | 720.00 | 4.8M |
| 2024-07-11 | 740.00 | 750.00 | 730.00 | 745.00 | 2.8M |
| 2024-07-10 | 720.00 | 770.00 | 720.00 | 740.00 | 6.9M |
| 2024-07-09 | 710.00 | 720.00 | 700.00 | 720.00 | 3.8M |
| 2024-07-08 | 720.00 | 725.00 | 710.00 | 715.00 | 3.8M |
| 2024-07-05 | 725.00 | 725.00 | 715.00 | 720.00 | 1.8M |
| 2024-07-04 | 720.00 | 725.00 | 710.00 | 725.00 | 2.9M |
| 2024-07-03 | 710.00 | 730.00 | 705.00 | 720.00 | 4.7M |
| 2024-07-02 | 705.00 | 710.00 | 695.00 | 705.00 | 5.6M |
| 2024-07-01 | 700.00 | 725.00 | 700.00 | 700.00 | 11.1M |
| 2024-06-28 | 655.00 | 710.00 | 645.00 | 705.00 | 14.8M |
| 2024-06-27 | 675.00 | 675.00 | 650.00 | 650.00 | 11.2M |
| 2024-06-26 | 685.00 | 685.00 | 660.00 | 675.00 | 10.1M |
| 2024-06-25 | 700.00 | 710.00 | 685.00 | 685.00 | 3.2M |
| 2024-06-24 | 695.00 | 720.00 | 695.00 | 700.00 | 4.5M |
| 2024-06-21 | 700.00 | 715.00 | 665.00 | 695.00 | 8.9M |
| 2024-06-20 | 646.34 | 669.10 | 641.79 | 660.00 | 12.4M |
| 2024-06-19 | 646.34 | 655.45 | 637.24 | 646.34 | 9.6M |
| 2024-06-14 | 660.00 | 664.55 | 637.24 | 646.34 | 4.9M |
| 2024-06-13 | 628.14 | 660.00 | 628.14 | 660.00 | 3.6M |
| 2024-06-12 | 641.79 | 678.21 | 628.14 | 637.24 | 13.6M |
| 2024-06-11 | 669.10 | 678.21 | 641.79 | 641.79 | 7.4M |
| 2024-06-10 | 669.10 | 691.86 | 664.55 | 669.10 | 11.5M |
| 2024-06-07 | 646.34 | 669.10 | 646.34 | 669.10 | 6.5M |
| 2024-06-06 | 650.90 | 655.45 | 641.79 | 646.34 | 2.2M |
| 2024-06-05 | 664.55 | 673.66 | 646.34 | 650.90 | 6.6M |
| 2024-06-04 | 623.59 | 687.31 | 619.03 | 664.55 | 26.2M |
| 2024-06-03 | 628.14 | 628.14 | 605.38 | 623.59 | 9.8M |
| 2024-05-31 | 609.93 | 619.03 | 596.28 | 614.48 | 5.0M |
| 2024-05-30 | 591.72 | 609.93 | 578.07 | 609.93 | 4.1M |
| 2024-05-29 | 605.38 | 609.93 | 587.17 | 587.17 | 3.5M |
| 2024-05-28 | 632.69 | 632.69 | 600.83 | 605.38 | 5.6M |
| 2024-05-27 | 628.14 | 637.24 | 614.48 | 632.69 | 5.2M |
| 2024-05-22 | 623.59 | 637.24 | 619.03 | 628.14 | 7.0M |
| 2024-05-21 | 600.83 | 646.34 | 596.28 | 619.03 | 12.1M |
| 2024-05-20 | 578.07 | 605.38 | 578.07 | 591.72 | 14.4M |
| 2024-05-17 | 573.52 | 596.28 | 564.41 | 578.07 | 12.0M |
| 2024-05-16 | 578.07 | 582.62 | 573.52 | 573.52 | 2.5M |
| 2024-05-15 | 582.62 | 587.17 | 568.97 | 578.07 | 3.7M |
| 2024-05-14 | 568.97 | 596.28 | 568.97 | 587.17 | 5.6M |
| 2024-05-13 | 582.62 | 587.17 | 555.31 | 568.97 | 6.7M |
| 2024-05-08 | 591.72 | 596.28 | 578.07 | 582.62 | 13.2M |
| 2024-05-07 | 605.38 | 619.03 | 600.83 | 614.48 | 8.4M |
| 2024-05-06 | 614.48 | 619.03 | 596.28 | 605.38 | 10.4M |
| 2024-05-03 | 605.38 | 619.03 | 605.38 | 609.93 | 2.5M |
| 2024-05-02 | 623.59 | 632.69 | 605.38 | 605.38 | 8.8M |
| 2024-04-30 | 609.93 | 628.14 | 509.79 | 623.59 | 20.2M |
| 2024-04-29 | 614.48 | 619.03 | 600.83 | 609.93 | 3.4M |
| 2024-04-26 | 614.48 | 623.59 | 600.83 | 609.93 | 5.8M |
| 2024-04-25 | 628.14 | 628.14 | 596.28 | 609.93 | 7.3M |
| 2024-04-24 | 628.14 | 632.69 | 623.59 | 628.14 | 6.2M |
| 2024-04-23 | 619.03 | 632.69 | 614.48 | 628.14 | 4.5M |
| 2024-04-22 | 623.59 | 628.14 | 609.93 | 609.93 | 6.4M |
| 2024-04-19 | 628.14 | 628.14 | 614.48 | 623.59 | 3.3M |
| 2024-04-18 | 628.14 | 632.69 | 614.48 | 632.69 | 2.4M |
| 2024-04-17 | 623.59 | 632.69 | 614.48 | 619.03 | 2.3M |
| 2024-04-16 | 623.59 | 632.69 | 609.93 | 623.59 | 3.8M |
| 2024-04-05 | 619.03 | 628.14 | 619.03 | 628.14 | 5.8M |
| 2024-04-04 | 628.14 | 632.69 | 619.03 | 619.03 | 1.8M |
| 2024-04-03 | 637.24 | 637.24 | 619.03 | 623.59 | 1.6M |
| 2024-04-02 | 609.93 | 637.24 | 605.38 | 637.24 | 5.6M |
| 2024-04-01 | 632.69 | 637.24 | 605.38 | 609.93 | 6.6M |
| 2024-03-28 | 641.79 | 646.34 | 628.14 | 628.14 | 5.7M |
| 2024-03-27 | 646.34 | 646.34 | 632.69 | 641.79 | 3.7M |
| 2024-03-26 | 655.45 | 660.00 | 641.79 | 646.34 | 4.8M |
| 2024-03-25 | 637.24 | 660.00 | 637.24 | 655.45 | 9.5M |
| 2024-03-22 | 637.24 | 637.24 | 614.48 | 637.24 | 18.3M |
| 2024-03-21 | 605.38 | 632.69 | 573.52 | 628.14 | 35.6M |
| 2024-03-20 | 655.45 | 655.45 | 609.93 | 609.93 | 19.4M |
| 2024-03-19 | 655.45 | 660.00 | 641.79 | 650.90 | 6.5M |
| 2024-03-18 | 623.59 | 664.55 | 623.59 | 655.45 | 22.6M |
| 2024-03-15 | 609.93 | 628.14 | 609.93 | 623.59 | 4.6M |
| 2024-03-14 | 609.93 | 619.03 | 609.93 | 609.93 | 1.3M |
| 2024-03-13 | 619.03 | 623.59 | 605.38 | 609.93 | 3.5M |
| 2024-03-08 | 605.38 | 641.79 | 605.38 | 619.03 | 13.0M |
| 2024-03-07 | 605.38 | 614.48 | 600.83 | 605.38 | 0.7M |
| 2024-03-06 | 614.48 | 614.48 | 600.83 | 605.38 | 0.8M |
| 2024-03-05 | 609.93 | 619.03 | 605.38 | 614.48 | 2.4M |
| 2024-03-04 | 596.28 | 619.03 | 596.28 | 605.38 | 4.2M |
| 2024-03-01 | 596.28 | 605.38 | 587.17 | 596.28 | 3.1M |
| 2024-02-29 | 614.48 | 614.48 | 578.07 | 591.72 | 12.7M |
| 2024-02-28 | 600.83 | 609.93 | 596.28 | 605.38 | 1.8M |
| 2024-02-27 | 600.83 | 609.93 | 596.28 | 600.83 | 2.1M |
| 2024-02-26 | 623.59 | 623.59 | 605.38 | 605.38 | 5.3M |
| 2024-02-23 | 628.14 | 628.14 | 614.48 | 619.03 | 1.3M |
| 2024-02-22 | 614.48 | 628.14 | 609.93 | 623.59 | 2.7M |
| 2024-02-21 | 614.48 | 619.03 | 605.38 | 614.48 | 2.1M |
| 2024-02-20 | 623.59 | 632.69 | 609.93 | 614.48 | 3.9M |
| 2024-02-19 | 605.38 | 637.24 | 605.38 | 623.59 | 6.0M |
| 2024-02-16 | 609.93 | 614.48 | 605.38 | 605.38 | 1.4M |
| 2024-02-15 | 609.93 | 619.03 | 600.83 | 609.93 | 4.9M |
| 2024-02-13 | 605.38 | 619.03 | 596.28 | 605.38 | 3.8M |
| 2024-02-12 | 559.86 | 609.93 | 559.86 | 600.83 | 6.3M |
| 2024-02-07 | 582.62 | 596.28 | 582.62 | 587.17 | 1.3M |
| 2024-02-06 | 573.52 | 587.17 | 568.97 | 578.07 | 2.5M |
| 2024-02-05 | 582.62 | 587.17 | 568.97 | 568.97 | 2.3M |
| 2024-02-02 | 591.72 | 600.83 | 582.62 | 582.62 | 3.0M |
| 2024-02-01 | 591.72 | 600.83 | 587.17 | 591.72 | 3.6M |
| 2024-01-31 | 587.17 | 596.28 | 582.62 | 587.17 | 2.9M |
| 2024-01-30 | 587.17 | 587.17 | 573.52 | 587.17 | 2.9M |
| 2024-01-29 | 573.52 | 591.72 | 573.52 | 587.17 | 2.2M |
| 2024-01-26 | 578.07 | 587.17 | 555.31 | 573.52 | 4.4M |
| 2024-01-25 | 596.28 | 596.28 | 568.97 | 578.07 | 3.3M |
| 2024-01-24 | 582.62 | 596.28 | 550.76 | 591.72 | 3.2M |
| 2024-01-23 | 605.38 | 614.48 | 550.76 | 578.07 | 19.2M |
| 2024-01-22 | 609.93 | 637.24 | 600.83 | 605.38 | 8.0M |
| 2024-01-19 | 628.14 | 628.14 | 609.93 | 609.93 | 5.5M |
| 2024-01-18 | 637.24 | 637.24 | 605.38 | 623.59 | 9.0M |
| 2024-01-17 | 637.24 | 655.45 | 628.14 | 632.69 | 9.8M |
| 2024-01-16 | 650.90 | 655.45 | 632.69 | 637.24 | 5.6M |
| 2024-01-15 | 637.24 | 655.45 | 632.69 | 650.90 | 6.6M |
| 2024-01-12 | 637.24 | 641.79 | 628.14 | 632.69 | 4.4M |
| 2024-01-11 | 628.14 | 641.79 | 628.14 | 637.24 | 1.1M |
| 2024-01-10 | 646.34 | 646.34 | 628.14 | 637.24 | 3.5M |
| 2024-01-09 | 646.34 | 650.90 | 641.79 | 646.34 | 1.9M |
| 2024-01-08 | 646.34 | 650.90 | 637.24 | 641.79 | 2.7M |
| 2024-01-05 | 650.90 | 650.90 | 637.24 | 641.79 | 4.8M |
| 2024-01-04 | 664.55 | 669.10 | 641.79 | 646.34 | 4.8M |
| 2024-01-03 | 660.00 | 678.21 | 646.34 | 664.55 | 4.3M |
| 2024-01-02 | 641.79 | 655.45 | 637.24 | 655.45 | 2.5M |