501.77
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 | 501.77 | 501.77 | 501.77 | 501.77 | 6.9M |
| 2025-09-25 | 498.22 | 498.22 | 498.22 | 498.22 | 6.5M |
| 2025-09-24 | 496.54 | 496.54 | 496.54 | 496.54 | 5.1M |
| 2025-09-22 | 488.21 | 488.21 | 488.21 | 488.21 | 0.0M |
| 2025-09-19 | 495.92 | 495.92 | 495.92 | 495.92 | 0.0M |
| 2025-09-18 | 500.80 | 500.80 | 500.80 | 500.80 | 0.0M |
| 2025-09-17 | 502.24 | 502.24 | 502.24 | 502.24 | 4.7M |
| 2025-09-16 | 498.95 | 498.95 | 498.95 | 498.95 | 5.5M |
| 2025-09-15 | 502.38 | 502.38 | 502.38 | 502.38 | 4.6M |
| 2025-09-12 | 503.30 | 503.30 | 503.30 | 503.30 | 4.1M |
| 2025-09-11 | 504.44 | 504.44 | 504.44 | 504.44 | 4.9M |
| 2025-09-10 | 501.58 | 501.58 | 501.58 | 501.58 | 4.4M |
| 2025-09-09 | 505.43 | 505.43 | 505.43 | 505.43 | 3.9M |
| 2025-09-08 | 510.14 | 510.14 | 510.14 | 510.14 | 3.1M |
| 2025-09-05 | 508.25 | 508.25 | 508.25 | 508.25 | 4.6M |
| 2025-09-04 | 507.47 | 507.47 | 507.47 | 507.47 | 6.3M |
| 2025-09-03 | 503.61 | 503.61 | 503.61 | 503.61 | 9.3M |
| 2025-09-02 | 502.86 | 502.86 | 502.86 | 502.86 | 5.5M |
| 2025-09-01 | 515.53 | 515.53 | 515.53 | 515.53 | 4.3M |
| 2025-08-29 | 512.09 | 512.09 | 512.09 | 512.09 | 4.2M |
| 2025-08-28 | 514.37 | 514.37 | 514.37 | 514.37 | 3.4M |
| 2025-08-27 | 516.54 | 516.54 | 516.54 | 516.54 | 5.5M |
| 2025-08-26 | 516.96 | 516.96 | 516.96 | 516.96 | 5.8M |
| 2025-08-25 | 523.64 | 523.64 | 523.64 | 523.64 | 4.2M |
| 2025-08-22 | 530.17 | 530.17 | 530.17 | 530.17 | 5.2M |
| 2025-08-21 | 531.93 | 531.93 | 531.93 | 531.93 | 5.5M |
| 2025-08-20 | 541.08 | 541.08 | 541.08 | 541.08 | 4.3M |
| 2025-08-19 | 546.49 | 546.49 | 546.49 | 546.49 | 5.3M |
| 2025-08-18 | 536.66 | 536.66 | 536.66 | 536.66 | 3.8M |
| 2025-08-15 | 546.35 | 546.35 | 546.35 | 546.35 | 5.9M |
| 2025-08-14 | 544.42 | 544.42 | 544.42 | 544.42 | 6.8M |
| 2025-08-13 | 543.27 | 543.27 | 543.27 | 543.27 | 6.6M |
| 2025-08-12 | 542.21 | 542.21 | 542.21 | 542.21 | 5.9M |
| 2025-08-11 | 532.74 | 532.74 | 532.74 | 532.74 | 5.5M |
| 2025-08-08 | 534.88 | 534.88 | 534.88 | 534.88 | 8.7M |
| 2025-08-07 | 527.97 | 527.97 | 527.97 | 527.97 | 16.6M |
| 2025-08-06 | 509.38 | 509.38 | 509.38 | 509.38 | 6.6M |
| 2025-08-05 | 507.47 | 507.47 | 507.47 | 507.47 | 7.5M |
| 2025-08-04 | 507.24 | 507.24 | 507.24 | 507.24 | 6.9M |
| 2025-08-01 | 497.15 | 497.15 | 497.15 | 497.15 | 9.8M |
| 2025-07-31 | 511.95 | 511.95 | 511.95 | 511.95 | 11.3M |
| 2025-07-30 | 515.37 | 515.37 | 515.37 | 515.37 | 7.0M |
| 2025-07-29 | 517.26 | 517.26 | 517.26 | 517.26 | 6.3M |
| 2025-07-28 | 527.72 | 527.72 | 527.72 | 527.72 | 7.4M |
| 2025-07-25 | 528.31 | 528.31 | 528.31 | 528.31 | 4.6M |
| 2025-07-24 | 526.86 | 526.86 | 526.86 | 526.86 | 6.4M |
| 2025-07-23 | 522.71 | 522.71 | 522.71 | 522.71 | 8.1M |
| 2025-07-22 | 507.93 | 507.93 | 507.93 | 507.93 | 4.0M |
| 2025-07-21 | 506.89 | 506.89 | 506.89 | 506.89 | 5.8M |
| 2025-07-18 | 508.73 | 508.73 | 508.73 | 508.73 | 5.1M |
| 2025-07-17 | 509.44 | 509.44 | 509.44 | 509.44 | 6.1M |
| 2025-07-16 | 503.10 | 503.10 | 503.10 | 503.10 | 7.4M |
| 2025-07-15 | 503.43 | 503.43 | 503.43 | 503.43 | 4.6M |
| 2025-07-14 | 505.04 | 505.04 | 505.04 | 505.04 | 5.3M |
| 2025-07-11 | 509.35 | 509.35 | 509.35 | 509.35 | 5.5M |
| 2025-07-10 | 518.45 | 518.45 | 518.45 | 518.45 | 8.6M |
| 2025-07-09 | 514.78 | 514.78 | 514.78 | 514.78 | 6.4M |
| 2025-07-08 | 510.22 | 510.22 | 510.22 | 510.22 | 7.0M |
| 2025-07-07 | 504.12 | 504.12 | 504.12 | 504.12 | 5.2M |
| 2025-07-04 | 501.21 | 501.21 | 501.21 | 501.21 | 4.7M |
| 2025-07-03 | 509.58 | 509.58 | 509.58 | 509.58 | 4.3M |
| 2025-07-02 | 506.88 | 506.88 | 506.88 | 506.88 | 7.1M |
| 2025-07-01 | 504.29 | 504.29 | 504.29 | 504.29 | 7.0M |
| 2025-06-30 | 503.86 | 503.86 | 503.86 | 503.86 | 6.8M |
| 2025-06-27 | 508.53 | 508.53 | 508.53 | 508.53 | 6.2M |
| 2025-06-26 | 494.72 | 494.72 | 494.72 | 494.72 | 4.4M |
| 2025-06-25 | 493.00 | 493.00 | 493.00 | 493.00 | 11.4M |
| 2025-06-24 | 500.34 | 500.34 | 500.34 | 500.34 | 16.6M |
| 2025-06-23 | 503.21 | 503.21 | 503.21 | 503.21 | 7.0M |
| 2025-06-20 | 510.80 | 510.80 | 510.80 | 510.80 | 20.3M |
| 2025-06-19 | 505.25 | 505.25 | 505.25 | 505.25 | 5.9M |
| 2025-06-18 | 511.58 | 511.58 | 511.58 | 511.58 | 9.8M |
| 2025-06-17 | 511.12 | 511.12 | 511.12 | 511.12 | 8.5M |
| 2025-06-16 | 516.27 | 516.27 | 516.27 | 516.27 | 8.4M |
| 2025-06-13 | 513.65 | 513.65 | 513.65 | 513.65 | 12.4M |
| 2025-06-12 | 522.28 | 522.28 | 522.28 | 522.28 | 9.5M |
| 2025-06-11 | 522.25 | 522.25 | 522.25 | 522.25 | 6.6M |
| 2025-06-10 | 523.58 | 523.58 | 523.58 | 523.58 | 5.6M |
| 2025-06-09 | 519.64 | 519.64 | 519.64 | 519.64 | 5.2M |
| 2025-06-06 | 519.01 | 519.01 | 519.01 | 519.01 | 4.4M |
| 2025-06-05 | 513.84 | 513.84 | 513.84 | 513.84 | 7.6M |
| 2025-06-04 | 516.37 | 516.37 | 516.37 | 516.37 | 10.3M |
| 2025-06-03 | 507.20 | 507.20 | 507.20 | 507.20 | 7.5M |
| 2025-06-02 | 502.93 | 502.93 | 502.93 | 502.93 | 7.6M |
| 2025-05-30 | 503.81 | 503.81 | 503.81 | 503.81 | 14.9M |
| 2025-05-29 | 500.20 | 500.20 | 500.20 | 500.20 | 7.7M |
| 2025-05-28 | 496.06 | 496.06 | 496.06 | 496.06 | 5.8M |
| 2025-05-27 | 498.30 | 498.30 | 498.30 | 498.30 | 6.4M |
| 2025-05-26 | 493.51 | 493.51 | 493.51 | 493.51 | 4.7M |
| 2025-05-23 | 485.37 | 485.37 | 485.37 | 485.37 | 9.6M |
| 2025-05-22 | 493.09 | 493.09 | 493.09 | 493.09 | 5.9M |
| 2025-05-21 | 497.50 | 497.50 | 497.50 | 497.50 | 8.5M |
| 2025-05-20 | 498.00 | 498.00 | 498.00 | 498.00 | 5.9M |
| 2025-05-19 | 496.71 | 496.71 | 496.71 | 496.71 | 6.2M |
| 2025-05-16 | 491.83 | 491.83 | 491.83 | 491.83 | 6.0M |
| 2025-05-15 | 496.30 | 496.30 | 496.30 | 496.30 | 10.2M |
| 2025-05-14 | 495.01 | 495.01 | 495.01 | 495.01 | 9.8M |
| 2025-05-13 | 497.51 | 497.51 | 497.51 | 497.51 | 6.2M |
| 2025-05-12 | 495.98 | 495.98 | 495.98 | 495.98 | 15.7M |
| 2025-05-09 | 474.38 | 474.38 | 474.38 | 474.38 | 9.1M |
| 2025-05-08 | 476.23 | 476.23 | 476.23 | 476.23 | 9.6M |
| 2025-05-07 | 468.75 | 468.75 | 468.75 | 468.75 | 8.4M |
| 2025-05-06 | 474.72 | 474.72 | 474.72 | 474.72 | 11.3M |
| 2025-05-05 | 475.24 | 475.24 | 475.24 | 475.24 | 8.9M |
| 2025-05-02 | 485.27 | 485.27 | 485.27 | 485.27 | 9.4M |
| 2025-04-30 | 476.85 | 476.85 | 476.85 | 476.85 | 11.6M |
| 2025-04-29 | 471.94 | 471.94 | 471.94 | 471.94 | 17.5M |
| 2025-04-28 | 476.03 | 476.03 | 476.03 | 476.03 | 8.3M |
| 2025-04-25 | 477.23 | 477.23 | 477.23 | 477.23 | 7.1M |
| 2025-04-24 | 473.08 | 473.08 | 473.08 | 473.08 | 6.1M |
| 2025-04-23 | 471.74 | 471.74 | 471.74 | 471.74 | 9.8M |
| 2025-04-22 | 459.15 | 459.15 | 459.15 | 459.15 | 5.8M |
| 2025-04-17 | 457.06 | 457.06 | 457.06 | 457.06 | 5.5M |
| 2025-04-16 | 462.10 | 462.10 | 462.10 | 462.10 | 7.9M |
| 2025-04-15 | 461.51 | 461.51 | 461.51 | 461.51 | 8.1M |
| 2025-04-14 | 455.67 | 455.67 | 455.67 | 455.67 | 8.8M |
| 2025-04-11 | 437.01 | 437.01 | 437.01 | 437.01 | 11.4M |
| 2025-04-10 | 437.88 | 437.88 | 437.88 | 437.88 | 18.0M |
| 2025-04-09 | 418.66 | 418.66 | 418.66 | 418.66 | 18.0M |
| 2025-04-08 | 435.64 | 435.64 | 435.64 | 435.64 | 15.0M |
| 2025-04-07 | 428.65 | 428.65 | 428.65 | 428.65 | 31.1M |
| 2025-04-04 | 444.30 | 444.30 | 444.30 | 444.30 | 21.3M |
| 2025-04-03 | 470.79 | 470.79 | 470.79 | 470.79 | 15.4M |
| 2025-04-02 | 495.25 | 495.25 | 495.25 | 495.25 | 7.2M |
| 2025-04-01 | 501.71 | 501.71 | 501.71 | 501.71 | 7.1M |
| 2025-03-31 | 498.64 | 498.64 | 498.64 | 498.64 | 11.6M |
| 2025-03-28 | 506.00 | 506.00 | 506.00 | 506.00 | 8.6M |
| 2025-03-27 | 509.85 | 509.85 | 509.85 | 509.85 | 8.5M |
| 2025-03-26 | 516.26 | 516.26 | 516.26 | 516.26 | 6.5M |
| 2025-03-25 | 526.04 | 526.04 | 526.04 | 526.04 | 5.2M |
| 2025-03-24 | 521.15 | 521.15 | 521.15 | 521.15 | 6.1M |
| 2025-03-21 | 520.77 | 520.77 | 520.77 | 520.77 | 18.2M |
| 2025-03-20 | 531.84 | 531.84 | 531.84 | 531.84 | 11.2M |
| 2025-03-19 | 542.11 | 542.11 | 542.11 | 542.11 | 7.9M |
| 2025-03-18 | 542.95 | 542.95 | 542.95 | 542.95 | 11.5M |
| 2025-03-17 | 537.02 | 537.02 | 537.02 | 537.02 | 10.4M |
| 2025-03-14 | 538.36 | 538.36 | 538.36 | 538.36 | 14.1M |
| 2025-03-13 | 527.07 | 527.07 | 527.07 | 527.07 | 11.2M |
| 2025-03-12 | 525.63 | 525.63 | 525.63 | 525.63 | 14.1M |
| 2025-03-11 | 528.99 | 528.99 | 528.99 | 528.99 | 17.3M |
| 2025-03-10 | 541.68 | 541.68 | 541.68 | 541.68 | 14.2M |
| 2025-03-07 | 548.03 | 548.03 | 548.03 | 548.03 | 20.5M |
| 2025-03-06 | 560.88 | 560.88 | 560.88 | 560.88 | 61.0M |
| 2025-03-05 | 499.09 | 499.09 | 499.09 | 499.09 | 26.5M |
| 2025-03-04 | 476.73 | 476.73 | 476.73 | 476.73 | 10.9M |
| 2025-03-03 | 492.51 | 492.51 | 492.51 | 492.51 | 12.1M |
| 2025-02-28 | 484.44 | 484.44 | 484.44 | 484.44 | 21.3M |
| 2025-02-27 | 481.73 | 481.73 | 481.73 | 481.73 | 9.7M |
| 2025-02-26 | 486.48 | 486.48 | 486.48 | 486.48 | 11.4M |
| 2025-02-25 | 478.10 | 478.10 | 478.10 | 478.10 | 8.5M |
| 2025-02-24 | 478.44 | 478.44 | 478.44 | 478.44 | 13.0M |
| 2025-02-21 | 469.92 | 469.92 | 469.92 | 469.92 | 10.0M |
| 2025-02-20 | 467.12 | 467.12 | 467.12 | 467.12 | 9.3M |
| 2025-02-19 | 465.95 | 465.95 | 465.95 | 465.95 | 15.9M |
| 2025-02-18 | 475.69 | 475.69 | 475.69 | 475.69 | 8.9M |
| 2025-02-17 | 474.56 | 474.56 | 474.56 | 474.56 | 7.2M |
| 2025-02-14 | 472.35 | 472.35 | 472.35 | 472.35 | 8.6M |
| 2025-02-13 | 476.28 | 476.28 | 476.28 | 476.28 | 16.6M |
| 2025-02-12 | 459.41 | 459.41 | 459.41 | 459.41 | 12.8M |
| 2025-02-11 | 458.72 | 458.72 | 458.72 | 458.72 | 12.0M |
| 2025-02-10 | 458.94 | 458.94 | 458.94 | 458.94 | 7.2M |
| 2025-02-07 | 454.13 | 454.13 | 454.13 | 454.13 | 14.4M |
| 2025-02-06 | 458.66 | 458.66 | 458.66 | 458.66 | 15.1M |
| 2025-02-05 | 444.61 | 444.61 | 444.61 | 444.61 | 7.2M |
| 2025-02-04 | 443.66 | 443.66 | 443.66 | 443.66 | 7.3M |
| 2025-02-03 | 443.54 | 443.54 | 443.54 | 443.54 | 9.5M |
| 2025-01-31 | 449.54 | 449.54 | 449.54 | 449.54 | 6.9M |
| 2025-01-30 | 452.53 | 452.53 | 452.53 | 452.53 | 11.1M |
| 2025-01-29 | 457.84 | 457.84 | 457.84 | 457.84 | 9.2M |
| 2025-01-28 | 463.23 | 463.23 | 463.23 | 463.23 | 7.9M |
| 2025-01-27 | 459.60 | 459.60 | 459.60 | 459.60 | 9.5M |
| 2025-01-24 | 456.74 | 456.74 | 456.74 | 456.74 | 11.9M |
| 2025-01-23 | 452.55 | 452.55 | 452.55 | 452.55 | 9.3M |
| 2025-01-22 | 447.55 | 447.55 | 447.55 | 447.55 | 7.3M |
| 2025-01-21 | 453.20 | 453.20 | 453.20 | 453.20 | 6.7M |
| 2025-01-20 | 457.70 | 457.70 | 457.70 | 457.70 | 8.0M |
| 2025-01-17 | 450.53 | 450.53 | 450.53 | 450.53 | 9.1M |
| 2025-01-16 | 442.49 | 442.49 | 442.49 | 442.49 | 8.5M |
| 2025-01-15 | 440.87 | 440.87 | 440.87 | 440.87 | 10.7M |
| 2025-01-14 | 427.02 | 427.02 | 427.02 | 427.02 | 13.6M |
| 2025-01-13 | 429.32 | 429.32 | 429.32 | 429.32 | 8.6M |
| 2025-01-10 | 432.51 | 432.51 | 432.51 | 432.51 | 13.7M |
| 2025-01-09 | 434.93 | 434.93 | 434.93 | 434.93 | 16.7M |
| 2025-01-08 | 444.31 | 444.31 | 444.31 | 444.31 | 8.1M |
| 2025-01-07 | 444.71 | 444.71 | 444.71 | 444.71 | 10.1M |
| 2025-01-06 | 442.17 | 442.17 | 442.17 | 442.17 | 13.1M |
| 2025-01-03 | 438.03 | 438.03 | 438.03 | 438.03 | 7.1M |
| 2025-01-02 | 441.88 | 441.88 | 441.88 | 441.88 | 6.1M |