588.61
最終更新: 2025-10-03
| 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 | 632.52 | 632.52 | 625.04 | 625.04 | 0.0M |
| 2024-12-27 | 634.92 | 634.92 | 633.15 | 633.15 | 0.0M |
| 2024-12-26 | 633.29 | 634.92 | 633.29 | 634.92 | 0.0M |
| 2024-12-23 | 629.39 | 629.39 | 628.15 | 628.15 | 0.0M |
| 2024-12-20 | 626.85 | 626.85 | 625.59 | 625.59 | 0.0M |
| 2024-12-19 | 631.35 | 631.80 | 631.35 | 631.80 | 0.0M |
| 2024-12-18 | 641.71 | 641.71 | 641.71 | 641.71 | 0.0M |
| 2024-12-17 | 642.20 | 642.20 | 638.30 | 638.30 | 0.0M |
| 2024-12-16 | 645.37 | 645.37 | 645.37 | 645.37 | 0.0M |
| 2024-12-13 | 641.29 | 649.60 | 637.44 | 647.04 | 0.0M |
| 2024-12-12 | 645.91 | 645.91 | 645.91 | 645.91 | 0.0M |
| 2024-12-11 | 644.15 | 644.15 | 644.15 | 644.15 | 0.0M |
| 2024-12-10 | 657.36 | 657.36 | 657.36 | 657.36 | 0.0M |
| 2024-12-09 | 663.00 | 663.68 | 658.31 | 663.68 | 0.0M |
| 2024-12-06 | 678.71 | 678.71 | 678.71 | 678.71 | 0.0M |
| 2024-12-05 | 667.20 | 675.20 | 667.20 | 675.20 | 0.0M |
| 2024-12-04 | 681.10 | 681.78 | 680.38 | 680.38 | 0.0M |
| 2024-12-03 | 681.38 | 684.99 | 681.38 | 683.47 | 0.0M |
| 2024-12-02 | 681.10 | 682.77 | 677.71 | 680.79 | 0.0M |
| 2024-11-29 | 678.73 | 678.73 | 678.73 | 678.73 | 0.0M |
| 2024-11-27 | 671.83 | 677.23 | 671.83 | 675.26 | 0.0M |
| 2024-11-26 | 661.43 | 661.43 | 661.43 | 661.43 | 0.0M |
| 2024-11-25 | 653.00 | 659.48 | 651.70 | 658.19 | 0.0M |
| 2024-11-22 | 648.09 | 648.09 | 648.09 | 648.09 | 0.0M |
| 2024-11-21 | 641.06 | 644.83 | 641.06 | 644.83 | 0.0M |
| 2024-11-19 | 631.02 | 631.02 | 629.76 | 629.76 | 0.0M |
| 2024-11-18 | 627.88 | 627.88 | 627.88 | 627.88 | 0.0M |
| 2024-11-14 | 643.29 | 643.29 | 643.29 | 643.29 | 0.0M |
| 2024-11-13 | 654.94 | 654.94 | 654.94 | 654.94 | 0.0M |
| 2024-11-12 | 651.14 | 651.14 | 651.14 | 651.14 | 0.0M |
| 2024-11-11 | 649.34 | 649.34 | 649.34 | 649.34 | 0.0M |
| 2024-11-08 | 651.51 | 651.60 | 647.09 | 647.09 | 0.0M |
| 2024-11-07 | 626.56 | 626.65 | 626.56 | 626.65 | 0.0M |
| 2024-11-06 | 619.77 | 619.77 | 619.77 | 619.77 | 0.0M |
| 2024-11-05 | 616.32 | 620.39 | 616.32 | 620.39 | 0.0M |
| 2024-11-04 | 617.82 | 617.82 | 617.82 | 617.82 | 0.0M |
| 2024-11-01 | 627.41 | 627.41 | 627.41 | 627.41 | 0.0M |
| 2024-10-31 | 624.72 | 624.72 | 624.72 | 624.72 | 0.0M |
| 2024-10-30 | 626.65 | 626.65 | 620.96 | 620.96 | 0.0M |
| 2024-10-29 | 628.63 | 633.34 | 628.63 | 633.34 | 0.0M |
| 2024-10-28 | 590.65 | 594.49 | 590.50 | 594.49 | 0.0M |
| 2024-10-25 | 591.54 | 591.54 | 591.54 | 591.54 | 0.0M |
| 2024-10-24 | 596.18 | 596.18 | 596.18 | 596.18 | 0.0M |
| 2024-10-23 | 601.57 | 601.57 | 600.37 | 600.37 | 0.0M |
| 2024-10-22 | 598.59 | 602.17 | 598.59 | 602.17 | 0.0M |
| 2024-10-21 | 605.76 | 605.76 | 603.08 | 603.08 | 0.0M |
| 2024-10-18 | 605.76 | 605.76 | 605.76 | 605.76 | 0.0M |
| 2024-10-17 | 599.78 | 599.78 | 599.78 | 599.78 | 0.0M |
| 2024-10-16 | 603.97 | 605.16 | 603.97 | 605.16 | 0.0M |
| 2024-10-15 | 604.56 | 605.76 | 604.26 | 605.76 | 0.0M |
| 2024-10-14 | 596.25 | 596.25 | 596.25 | 596.25 | 0.0M |
| 2024-10-11 | 591.54 | 591.54 | 591.54 | 591.54 | 0.0M |
| 2024-10-10 | 588.60 | 589.52 | 588.60 | 589.52 | 0.0M |
| 2024-10-09 | 591.11 | 591.11 | 590.47 | 590.47 | 0.0M |
| 2024-10-08 | 575.05 | 575.05 | 575.05 | 575.05 | 0.0M |
| 2024-10-07 | 562.39 | 562.39 | 562.39 | 562.39 | 0.0M |
| 2024-10-04 | 566.83 | 566.83 | 566.83 | 566.83 | 0.0M |
| 2024-10-03 | 564.82 | 569.85 | 564.82 | 569.85 | 0.0M |
| 2024-10-02 | 561.83 | 562.96 | 561.83 | 562.96 | 0.0M |
| 2024-09-30 | 560.91 | 561.47 | 558.11 | 559.79 | 0.0M |
| 2024-09-26 | 564.22 | 564.22 | 556.90 | 557.84 | 0.0M |
| 2024-09-25 | 565.84 | 565.84 | 565.84 | 565.84 | 0.0M |
| 2024-09-24 | 565.24 | 565.24 | 565.24 | 565.24 | 0.0M |
| 2024-09-23 | 569.85 | 574.32 | 569.85 | 572.08 | 0.0M |
| 2024-09-20 | 561.75 | 561.75 | 560.35 | 560.35 | 0.0M |
| 2024-09-19 | 553.63 | 555.28 | 553.63 | 555.28 | 0.0M |
| 2024-09-18 | 551.41 | 551.41 | 551.41 | 551.41 | 0.0M |
| 2024-09-17 | 558.98 | 558.98 | 558.98 | 558.98 | 0.0M |
| 2024-09-16 | 575.15 | 575.15 | 575.15 | 575.15 | 0.0M |
| 2024-09-13 | 578.05 | 578.05 | 578.05 | 578.05 | 0.0M |
| 2024-09-12 | 579.35 | 579.35 | 579.35 | 579.35 | 0.0M |
| 2024-09-11 | 579.54 | 587.17 | 579.54 | 587.17 | 0.0M |
| 2024-09-10 | 582.62 | 582.62 | 582.62 | 582.62 | 0.0M |
| 2024-09-09 | 580.89 | 580.89 | 580.89 | 580.89 | 0.0M |
| 2024-09-06 | 573.18 | 573.18 | 571.74 | 571.74 | 0.0M |
| 2024-09-05 | 579.21 | 579.21 | 578.95 | 578.95 | 0.0M |
| 2024-09-04 | 587.17 | 587.17 | 587.17 | 587.17 | 0.0M |
| 2024-09-03 | 586.38 | 586.38 | 585.30 | 585.30 | 0.0M |
| 2024-08-30 | 593.35 | 597.74 | 593.35 | 597.74 | 0.0M |
| 2024-08-29 | 586.46 | 586.46 | 586.46 | 586.46 | 0.0M |
| 2024-08-28 | 578.38 | 578.38 | 578.38 | 578.38 | 0.0M |
| 2024-08-27 | 575.78 | 575.78 | 575.78 | 575.78 | 0.0M |
| 2024-08-26 | 570.87 | 570.87 | 570.87 | 570.87 | 0.0M |
| 2024-08-23 | 573.08 | 573.08 | 573.08 | 573.08 | 0.0M |
| 2024-08-22 | 584.29 | 584.29 | 582.88 | 582.88 | 0.0M |
| 2024-08-21 | 565.57 | 569.49 | 565.57 | 569.21 | 0.0M |
| 2024-08-20 | 566.79 | 566.79 | 566.79 | 566.79 | 0.0M |
| 2024-08-19 | 556.20 | 556.20 | 556.20 | 556.20 | 0.0M |
| 2024-08-16 | 561.60 | 561.60 | 561.60 | 561.60 | 0.0M |
| 2024-08-15 | 560.11 | 564.01 | 560.11 | 564.01 | 0.0M |
| 2024-08-13 | 556.32 | 556.32 | 552.30 | 552.30 | 0.0M |
| 2024-08-12 | 555.36 | 555.36 | 555.36 | 555.36 | 0.0M |
| 2024-08-09 | 567.95 | 567.95 | 563.30 | 564.16 | 0.0M |
| 2024-08-08 | 571.45 | 572.45 | 571.42 | 572.45 | 0.0M |
| 2024-08-07 | 574.91 | 574.91 | 574.91 | 574.91 | 0.0M |
| 2024-08-06 | 577.80 | 577.80 | 577.80 | 577.80 | 0.0M |
| 2024-08-05 | 587.17 | 587.17 | 571.32 | 573.67 | 0.0M |
| 2024-08-02 | 588.17 | 590.70 | 586.68 | 590.70 | 0.0M |
| 2024-08-01 | 585.51 | 586.56 | 585.51 | 586.56 | 0.0M |
| 2024-07-31 | 572.92 | 572.92 | 569.58 | 570.97 | 0.0M |
| 2024-07-30 | 568.46 | 568.46 | 562.89 | 562.89 | 0.0M |
| 2024-07-29 | 552.63 | 561.78 | 552.30 | 561.78 | 0.0M |
| 2024-07-26 | 554.64 | 554.64 | 554.64 | 554.64 | 0.0M |
| 2024-07-25 | 581.20 | 581.20 | 566.18 | 566.18 | 0.0M |
| 2024-07-24 | 615.58 | 615.58 | 615.58 | 615.58 | 0.0M |
| 2024-07-23 | 609.63 | 610.60 | 609.63 | 610.57 | 0.0M |
| 2024-07-22 | 612.09 | 619.50 | 612.09 | 619.50 | 0.0M |
| 2024-07-19 | 619.50 | 621.04 | 619.50 | 621.04 | 0.0M |
| 2024-07-18 | 618.61 | 622.26 | 618.61 | 622.26 | 0.0M |
| 2024-07-17 | 612.06 | 612.06 | 612.06 | 612.06 | 0.0M |
| 2024-07-16 | 596.57 | 596.57 | 596.57 | 596.57 | 0.0M |
| 2024-07-15 | 587.58 | 587.58 | 587.58 | 587.58 | 0.0M |
| 2024-07-12 | 576.91 | 578.34 | 576.91 | 578.34 | 0.0M |
| 2024-07-11 | 576.74 | 576.74 | 576.74 | 576.74 | 0.0M |
| 2024-07-10 | 562.18 | 570.67 | 562.18 | 570.67 | 0.0M |
| 2024-07-09 | 567.27 | 567.27 | 565.10 | 566.54 | 0.0M |
| 2024-07-08 | 572.15 | 576.35 | 572.15 | 576.35 | 0.0M |
| 2024-07-05 | 572.25 | 572.25 | 572.03 | 572.03 | 0.0M |
| 2024-07-03 | 580.81 | 585.19 | 580.81 | 585.19 | 0.0M |
| 2024-07-02 | 587.97 | 594.50 | 587.97 | 589.39 | 0.0M |
| 2024-07-01 | 592.95 | 593.15 | 584.59 | 584.59 | 0.0M |
| 2024-06-28 | 591.16 | 594.81 | 589.17 | 591.29 | 0.0M |
| 2024-06-27 | 580.72 | 582.28 | 580.72 | 582.28 | 0.0M |
| 2024-06-26 | 584.73 | 584.73 | 584.73 | 584.73 | 0.0M |
| 2024-06-25 | 575.87 | 575.87 | 575.87 | 575.87 | 0.0M |
| 2024-06-24 | 570.67 | 570.67 | 570.67 | 570.67 | 0.0M |
| 2024-06-21 | 567.27 | 567.27 | 567.27 | 567.27 | 0.0M |
| 2024-06-20 | 562.13 | 567.35 | 562.13 | 567.35 | 0.0M |
| 2024-06-18 | 562.13 | 562.13 | 562.13 | 562.13 | 0.0M |
| 2024-06-17 | 557.77 | 557.77 | 557.77 | 557.77 | 0.0M |
| 2024-06-14 | 543.77 | 545.21 | 543.77 | 545.17 | 0.0M |
| 2024-06-13 | 536.57 | 537.91 | 536.57 | 537.91 | 0.0M |
| 2024-06-12 | 539.06 | 541.71 | 539.06 | 541.71 | 0.0M |
| 2024-06-11 | 536.57 | 539.03 | 536.57 | 539.03 | 0.0M |
| 2024-06-10 | 536.61 | 536.61 | 536.28 | 536.28 | 0.0M |
| 2024-06-07 | 532.21 | 532.21 | 530.10 | 530.10 | 0.0M |
| 2024-06-06 | 529.01 | 529.01 | 529.01 | 529.01 | 0.0M |
| 2024-06-05 | 537.99 | 537.99 | 537.99 | 537.99 | 0.0M |
| 2024-06-04 | 537.41 | 537.41 | 537.41 | 537.41 | 0.0M |
| 2024-06-03 | 536.51 | 536.51 | 517.55 | 520.01 | 0.0M |
| 2024-05-31 | 543.35 | 543.55 | 543.14 | 543.51 | 0.0M |
| 2024-05-29 | 528.19 | 530.29 | 528.19 | 530.29 | 0.0M |
| 2024-05-28 | 529.04 | 529.04 | 529.04 | 529.04 | 0.0M |
| 2024-05-25 | 541.96 | 541.96 | 541.96 | 541.96 | 0.0M |
| 2024-05-24 | 534.02 | 537.95 | 533.83 | 537.95 | 0.0M |
| 2024-05-23 | 537.26 | 537.26 | 537.26 | 537.26 | 0.0M |
| 2024-05-22 | 538.49 | 538.71 | 538.09 | 538.18 | 0.0M |
| 2024-05-21 | 530.82 | 530.82 | 530.82 | 530.82 | 0.0M |
| 2024-05-20 | 529.58 | 529.58 | 529.58 | 529.58 | 0.0M |
| 2024-05-17 | 531.05 | 533.86 | 531.05 | 533.86 | 0.0M |
| 2024-05-16 | 533.33 | 540.83 | 533.33 | 540.83 | 0.0M |
| 2024-05-15 | 531.18 | 532.26 | 531.18 | 532.26 | 0.0M |
| 2024-05-14 | 533.63 | 533.86 | 533.33 | 533.86 | 0.0M |
| 2024-05-13 | 537.75 | 537.75 | 537.20 | 537.20 | 0.0M |
| 2024-05-10 | 540.83 | 542.71 | 538.69 | 542.71 | 0.0M |
| 2024-05-09 | 534.50 | 537.00 | 534.50 | 537.00 | 0.0M |
| 2024-05-08 | 531.32 | 531.32 | 531.32 | 531.32 | 0.0M |
| 2024-05-07 | 530.82 | 530.82 | 530.82 | 530.82 | 0.0M |
| 2024-05-06 | 527.57 | 529.77 | 527.57 | 528.71 | 0.0M |
| 2024-05-03 | 525.03 | 525.03 | 525.03 | 525.03 | 0.0M |
| 2024-05-02 | 531.05 | 531.05 | 524.75 | 524.75 | 0.0M |
| 2024-04-30 | 542.96 | 542.96 | 537.08 | 537.08 | 0.0M |
| 2024-04-29 | 537.62 | 541.37 | 536.01 | 538.69 | 0.0M |
| 2024-04-26 | 536.11 | 536.60 | 533.38 | 535.51 | 0.0M |
| 2024-04-25 | 540.30 | 544.05 | 540.30 | 544.05 | 0.0M |
| 2024-04-24 | 536.54 | 538.07 | 534.40 | 538.07 | 0.0M |
| 2024-04-23 | 536.01 | 536.01 | 531.72 | 531.72 | 0.0M |
| 2024-04-22 | 536.21 | 536.21 | 532.79 | 532.79 | 0.0M |
| 2024-04-19 | 534.94 | 534.94 | 534.94 | 534.94 | 0.0M |
| 2024-04-18 | 537.60 | 537.60 | 532.26 | 532.26 | 0.0M |
| 2024-04-17 | 536.34 | 536.34 | 533.34 | 533.34 | 0.0M |
| 2024-04-16 | 540.81 | 540.81 | 536.09 | 536.34 | 0.0M |
| 2024-04-15 | 527.66 | 527.66 | 527.66 | 527.66 | 0.0M |
| 2024-04-12 | 527.00 | 527.00 | 521.32 | 521.32 | 0.0M |
| 2024-04-11 | 521.32 | 522.61 | 521.32 | 522.61 | 0.0M |
| 2024-04-10 | 523.90 | 523.90 | 522.35 | 522.35 | 0.0M |
| 2024-04-09 | 512.48 | 512.48 | 512.03 | 512.03 | 0.0M |
| 2024-04-08 | 516.16 | 516.16 | 515.38 | 515.38 | 0.0M |
| 2024-04-05 | 520.13 | 521.12 | 518.74 | 520.29 | 0.0M |
| 2024-04-04 | 519.13 | 519.13 | 516.61 | 516.61 | 0.0M |
| 2024-04-03 | 527.14 | 527.14 | 527.14 | 527.14 | 0.0M |
| 2024-04-02 | 527.97 | 530.65 | 527.97 | 530.65 | 0.0M |
| 2024-04-01 | 531.48 | 535.82 | 531.48 | 535.82 | 0.0M |
| 2024-03-28 | 530.29 | 530.29 | 530.29 | 530.29 | 0.0M |
| 2024-03-27 | 528.19 | 528.19 | 528.19 | 528.19 | 0.0M |
| 2024-03-26 | 523.98 | 526.61 | 523.98 | 526.61 | 0.0M |
| 2024-03-25 | 523.98 | 523.98 | 523.98 | 523.98 | 0.0M |
| 2024-03-21 | 524.50 | 524.50 | 524.50 | 524.50 | 0.0M |
| 2024-03-20 | 526.08 | 526.08 | 526.08 | 526.08 | 0.0M |
| 2024-03-19 | 529.24 | 529.24 | 528.71 | 528.71 | 0.0M |
| 2024-03-18 | 529.77 | 529.77 | 529.77 | 529.77 | 0.0M |
| 2024-03-15 | 521.83 | 521.83 | 521.83 | 521.83 | 0.0M |
| 2024-03-14 | 518.22 | 519.66 | 518.22 | 519.66 | 0.0M |
| 2024-03-13 | 519.89 | 519.89 | 517.86 | 517.86 | 0.0M |
| 2024-03-12 | 519.32 | 519.32 | 519.32 | 519.32 | 0.0M |
| 2024-03-11 | 515.54 | 515.54 | 515.54 | 515.54 | 0.0M |
| 2024-03-08 | 514.45 | 514.45 | 514.45 | 514.45 | 0.0M |
| 2024-03-07 | 507.98 | 507.98 | 505.96 | 506.21 | 0.0M |
| 2024-03-05 | 506.58 | 506.58 | 506.58 | 506.58 | 0.0M |
| 2024-03-04 | 507.22 | 507.22 | 507.22 | 507.22 | 0.0M |
| 2024-03-01 | 503.22 | 504.18 | 503.22 | 504.18 | 0.0M |
| 2024-02-29 | 505.96 | 505.96 | 505.96 | 505.96 | 0.0M |
| 2024-02-28 | 508.48 | 508.99 | 508.48 | 508.99 | 0.0M |
| 2024-02-27 | 506.61 | 508.15 | 506.61 | 508.15 | 0.0M |
| 2024-02-26 | 516.91 | 516.91 | 512.27 | 512.27 | 0.0M |
| 2024-02-23 | 512.52 | 514.04 | 512.52 | 514.04 | 0.0M |
| 2024-02-22 | 505.44 | 508.41 | 505.44 | 508.41 | 0.0M |
| 2024-02-21 | 500.00 | 500.00 | 499.50 | 499.50 | 0.0M |
| 2024-02-20 | 497.52 | 497.52 | 494.55 | 494.55 | 0.0M |
| 2024-02-16 | 496.16 | 500.99 | 496.16 | 500.99 | 0.0M |
| 2024-02-15 | 490.88 | 490.88 | 488.69 | 488.69 | 0.0M |
| 2024-02-14 | 482.72 | 490.48 | 482.72 | 490.48 | 0.0M |
| 2024-02-09 | 463.95 | 463.95 | 463.95 | 463.95 | 0.0M |
| 2024-02-08 | 469.53 | 469.53 | 468.37 | 468.37 | 0.0M |
| 2024-02-07 | 465.81 | 465.81 | 465.81 | 465.81 | 0.0M |
| 2024-02-06 | 463.48 | 463.48 | 463.48 | 463.48 | 0.0M |
| 2024-02-05 | 461.62 | 465.34 | 461.62 | 464.41 | 0.0M |
| 2024-02-01 | 457.72 | 457.72 | 456.02 | 456.02 | 0.0M |
| 2024-01-31 | 456.43 | 456.43 | 454.45 | 454.45 | 0.0M |
| 2024-01-30 | 458.63 | 459.09 | 458.63 | 459.09 | 0.0M |
| 2024-01-29 | 454.53 | 455.90 | 453.17 | 455.90 | 0.0M |
| 2024-01-26 | 452.47 | 452.47 | 449.98 | 449.98 | 0.0M |
| 2024-01-23 | 454.99 | 454.99 | 454.99 | 454.99 | 0.0M |
| 2024-01-22 | 455.34 | 455.34 | 455.34 | 455.34 | 0.0M |
| 2024-01-19 | 450.00 | 451.78 | 450.00 | 451.78 | 0.0M |
| 2024-01-18 | 445.10 | 445.10 | 445.10 | 445.10 | 0.0M |
| 2024-01-17 | 441.98 | 441.98 | 441.98 | 441.98 | 0.0M |
| 2024-01-16 | 439.56 | 439.56 | 439.56 | 439.56 | 0.0M |
| 2024-01-15 | 441.80 | 441.80 | 441.80 | 441.80 | 0.0M |
| 2024-01-12 | 438.19 | 438.19 | 438.19 | 438.19 | 0.0M |
| 2024-01-11 | 431.72 | 431.72 | 431.72 | 431.72 | 0.0M |
| 2024-01-10 | 431.72 | 431.72 | 431.72 | 431.72 | 0.0M |
| 2024-01-09 | 432.55 | 432.55 | 430.00 | 430.00 | 0.0M |
| 2024-01-08 | 426.59 | 426.59 | 426.59 | 426.59 | 0.0M |
| 2024-01-05 | 432.67 | 432.67 | 429.11 | 429.11 | 0.0M |
| 2024-01-04 | 434.33 | 434.33 | 434.33 | 434.33 | 0.0M |
| 2024-01-03 | 437.38 | 438.61 | 434.33 | 434.33 | 0.0M |
| 2024-01-02 | 435.64 | 436.54 | 434.16 | 436.54 | 0.0M |