57.84
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 57.32 | 57.52 | 57.32 | 57.44 | 12.0K |
| 10:01 | 57.42 | 57.42 | 57.30 | 57.30 | 4.9K |
| 10:03 | 57.32 | 57.32 | 57.24 | 57.24 | 0.8K |
| 10:04 | 57.20 | 57.20 | 57.16 | 57.16 | 0.8K |
| 10:06 | 57.22 | 57.22 | 57.22 | 57.22 | 0.8K |
| 10:07 | 57.22 | 57.22 | 57.20 | 57.20 | 0.1K |
| 10:11 | 57.16 | 57.18 | 57.16 | 57.18 | 0.7K |
| 10:13 | 57.18 | 57.22 | 57.18 | 57.22 | 0.5K |
| 10:14 | 57.20 | 57.20 | 57.20 | 57.20 | 0.0K |
| 10:15 | 57.20 | 57.20 | 57.20 | 57.20 | 0.1K |
| 10:17 | 57.18 | 57.18 | 57.18 | 57.18 | 0.1K |
| 10:18 | 57.16 | 57.16 | 57.12 | 57.12 | 1.0K |
| 10:19 | 57.10 | 57.10 | 57.08 | 57.08 | 4.7K |
| 10:20 | 57.14 | 57.16 | 57.14 | 57.16 | 0.1K |
| 10:21 | 57.18 | 57.18 | 57.18 | 57.18 | 0.3K |
| 10:24 | 57.28 | 57.28 | 57.28 | 57.28 | 0.2K |
| 10:27 | 57.30 | 57.34 | 57.30 | 57.34 | 0.4K |
| 10:29 | 57.36 | 57.36 | 57.36 | 57.36 | 0.4K |
| 10:30 | 57.32 | 57.34 | 57.28 | 57.28 | 1.1K |
| 10:33 | 57.38 | 57.38 | 57.38 | 57.38 | 1.0K |
| 10:35 | 57.36 | 57.36 | 57.34 | 57.34 | 0.3K |
| 10:36 | 57.32 | 57.32 | 57.32 | 57.32 | 0.4K |
| 10:38 | 57.38 | 57.48 | 57.38 | 57.48 | 0.4K |
| 10:41 | 57.48 | 57.48 | 57.48 | 57.48 | 0.4K |
| 10:43 | 57.56 | 57.56 | 57.56 | 57.56 | 0.1K |
| 10:44 | 57.56 | 57.56 | 57.56 | 57.56 | 0.2K |
| 10:47 | 57.58 | 57.62 | 57.58 | 57.62 | 1.3K |
| 10:48 | 57.64 | 57.64 | 57.64 | 57.64 | 0.3K |
| 10:49 | 57.68 | 57.68 | 57.68 | 57.68 | 0.5K |
| 10:50 | 57.74 | 57.76 | 57.74 | 57.76 | 0.5K |
| 10:51 | 57.74 | 57.74 | 57.74 | 57.74 | 0.6K |
| 10:52 | 57.72 | 57.72 | 57.72 | 57.72 | 0.2K |
| 10:53 | 57.72 | 57.72 | 57.70 | 57.72 | 0.9K |
| 10:55 | 57.72 | 57.72 | 57.70 | 57.70 | 0.6K |
| 10:56 | 57.68 | 57.68 | 57.68 | 57.68 | 0.2K |
| 10:58 | 57.66 | 57.66 | 57.66 | 57.66 | 0.3K |
| 10:59 | 57.66 | 57.66 | 57.62 | 57.64 | 2.9K |
| 11:00 | 57.60 | 57.68 | 57.60 | 57.68 | 1.2K |
| 11:01 | 57.64 | 57.64 | 57.64 | 57.64 | 0.1K |
| 11:02 | 57.64 | 57.64 | 57.64 | 57.64 | 0.1K |
| 11:03 | 57.66 | 57.66 | 57.66 | 57.66 | 0.3K |
| 11:06 | 57.70 | 57.70 | 57.70 | 57.70 | 0.0K |
| 11:07 | 57.78 | 57.78 | 57.78 | 57.78 | 1.6K |
| 11:08 | 57.78 | 57.80 | 57.78 | 57.80 | 0.3K |
| 11:09 | 57.82 | 57.84 | 57.82 | 57.84 | 0.2K |
| 11:10 | 57.84 | 57.84 | 57.84 | 57.84 | 0.4K |
| 11:11 | 57.86 | 57.86 | 57.86 | 57.86 | 0.1K |
| 11:12 | 57.88 | 57.90 | 57.88 | 57.90 | 4.5K |
| 11:13 | 57.90 | 57.94 | 57.90 | 57.94 | 0.8K |
| 11:14 | 57.92 | 57.92 | 57.92 | 57.92 | 0.4K |
| 11:15 | 57.94 | 57.98 | 57.94 | 57.98 | 1.6K |
| 11:16 | 57.94 | 57.94 | 57.94 | 57.94 | 0.5K |
| 11:17 | 57.92 | 57.96 | 57.92 | 57.96 | 0.5K |
| 11:19 | 58.00 | 58.00 | 58.00 | 58.00 | 0.9K |
| 11:20 | 58.00 | 58.00 | 57.94 | 57.94 | 10.0K |
| 11:21 | 57.92 | 57.92 | 57.92 | 57.92 | 0.7K |
| 11:22 | 57.96 | 57.98 | 57.96 | 57.98 | 0.3K |
| 11:23 | 57.98 | 57.98 | 57.98 | 57.98 | 0.1K |
| 11:25 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0K |
| 11:26 | 58.00 | 58.04 | 58.00 | 58.04 | 0.1K |
| 11:27 | 58.02 | 58.02 | 58.00 | 58.02 | 1.8K |
| 11:29 | 58.02 | 58.02 | 58.02 | 58.02 | 0.1K |
| 11:30 | 58.00 | 58.04 | 58.00 | 58.04 | 0.8K |
| 11:31 | 58.06 | 58.06 | 58.06 | 58.06 | 0.5K |
| 11:32 | 58.08 | 58.08 | 58.06 | 58.06 | 0.1K |
| 11:33 | 58.08 | 58.08 | 58.04 | 58.04 | 0.2K |
| 11:34 | 58.08 | 58.08 | 58.08 | 58.08 | 0.0K |
| 11:37 | 58.08 | 58.08 | 58.08 | 58.08 | 0.1K |
| 11:38 | 58.08 | 58.08 | 58.08 | 58.08 | 0.0K |
| 11:40 | 58.06 | 58.06 | 58.06 | 58.06 | 0.2K |
| 11:41 | 58.06 | 58.08 | 58.06 | 58.08 | 0.3K |
| 11:42 | 58.08 | 58.08 | 58.04 | 58.04 | 0.8K |
| 11:44 | 58.02 | 58.10 | 58.02 | 58.10 | 3.5K |
| 11:45 | 58.08 | 58.08 | 58.06 | 58.06 | 0.6K |
| 11:46 | 58.08 | 58.08 | 58.08 | 58.08 | 0.2K |
| 11:47 | 58.06 | 58.06 | 58.06 | 58.06 | 0.4K |
| 11:49 | 58.08 | 58.10 | 58.08 | 58.10 | 0.5K |
| 11:50 | 58.08 | 58.08 | 58.08 | 58.08 | 0.1K |
| 11:51 | 58.10 | 58.10 | 58.10 | 58.10 | 0.1K |
| 11:53 | 58.08 | 58.08 | 58.06 | 58.08 | 1.0K |
| 11:54 | 58.10 | 58.10 | 58.10 | 58.10 | 0.1K |
| 11:55 | 58.10 | 58.10 | 58.10 | 58.10 | 0.1K |
| 11:56 | 58.10 | 58.10 | 58.10 | 58.10 | 0.3K |
| 11:58 | 58.12 | 58.16 | 58.12 | 58.16 | 0.8K |
| 11:59 | 58.14 | 58.14 | 58.14 | 58.14 | 0.5K |
| 12:00 | 58.14 | 58.14 | 58.14 | 58.14 | 0.1K |
| 12:01 | 58.22 | 58.26 | 58.22 | 58.26 | 1.8K |
| 12:02 | 58.26 | 58.26 | 58.26 | 58.26 | 1.4K |
| 12:04 | 58.32 | 58.32 | 58.30 | 58.30 | 4.3K |
| 12:05 | 58.32 | 58.32 | 58.26 | 58.28 | 1.4K |
| 12:07 | 58.24 | 58.24 | 58.16 | 58.20 | 2.8K |
| 12:09 | 58.16 | 58.16 | 58.14 | 58.14 | 0.3K |
| 12:10 | 58.12 | 58.14 | 58.12 | 58.14 | 0.5K |
| 12:11 | 58.18 | 58.18 | 58.18 | 58.18 | 0.4K |
| 12:14 | 58.20 | 58.20 | 58.20 | 58.20 | 0.4K |
| 12:15 | 58.18 | 58.22 | 58.18 | 58.22 | 0.4K |
| 12:16 | 58.22 | 58.22 | 58.20 | 58.20 | 0.4K |
| 12:17 | 58.22 | 58.22 | 58.20 | 58.20 | 1.5K |
| 12:18 | 58.20 | 58.20 | 58.20 | 58.20 | 0.2K |
| 12:19 | 58.20 | 58.20 | 58.20 | 58.20 | 0.1K |
| 12:20 | 58.20 | 58.24 | 58.20 | 58.24 | 0.3K |
| 12:23 | 58.26 | 58.26 | 58.16 | 58.18 | 1.8K |
| 12:24 | 58.18 | 58.18 | 58.18 | 58.18 | 0.1K |
| 12:26 | 58.16 | 58.18 | 58.16 | 58.18 | 0.2K |
| 12:27 | 58.16 | 58.16 | 58.16 | 58.16 | 0.1K |
| 12:28 | 58.22 | 58.22 | 58.22 | 58.22 | 0.8K |
| 12:29 | 58.22 | 58.22 | 58.22 | 58.22 | 0.1K |
| 12:31 | 58.22 | 58.22 | 58.20 | 58.20 | 0.3K |
| 12:32 | 58.20 | 58.20 | 58.20 | 58.20 | 0.3K |
| 12:34 | 58.18 | 58.18 | 58.18 | 58.18 | 0.0K |
| 12:37 | 58.08 | 58.08 | 58.08 | 58.08 | 2.0K |
| 12:39 | 58.06 | 58.06 | 58.06 | 58.06 | 0.4K |
| 12:40 | 58.02 | 58.08 | 58.02 | 58.08 | 1.5K |
| 12:41 | 58.06 | 58.06 | 58.02 | 58.02 | 0.2K |
| 12:42 | 58.06 | 58.06 | 58.06 | 58.06 | 0.0K |
| 12:45 | 58.04 | 58.04 | 58.04 | 58.04 | 0.1K |
| 12:47 | 58.06 | 58.06 | 58.06 | 58.06 | 0.1K |
| 12:48 | 58.04 | 58.04 | 58.04 | 58.04 | 0.0K |
| 12:49 | 58.08 | 58.08 | 58.08 | 58.08 | 0.0K |
| 12:50 | 58.08 | 58.08 | 58.04 | 58.04 | 0.3K |
| 12:52 | 58.04 | 58.04 | 58.02 | 58.02 | 0.1K |
| 12:55 | 58.02 | 58.02 | 58.02 | 58.02 | 0.1K |
| 12:56 | 58.02 | 58.02 | 58.02 | 58.02 | 0.0K |
| 13:03 | 58.04 | 58.04 | 58.04 | 58.04 | 0.5K |
| 13:07 | 58.02 | 58.02 | 58.02 | 58.02 | 0.1K |
| 13:08 | 58.02 | 58.02 | 58.02 | 58.02 | 0.1K |
| 13:10 | 58.00 | 58.04 | 58.00 | 58.04 | 1.2K |
| 13:13 | 58.04 | 58.04 | 58.04 | 58.04 | 0.9K |
| 13:17 | 58.00 | 58.06 | 58.00 | 58.04 | 3.8K |
| 13:18 | 58.08 | 58.10 | 58.08 | 58.10 | 0.9K |
| 13:19 | 58.10 | 58.10 | 58.08 | 58.08 | 0.2K |
| 13:20 | 58.10 | 58.10 | 58.10 | 58.10 | 0.1K |
| 13:22 | 58.12 | 58.12 | 58.12 | 58.12 | 0.4K |
| 13:23 | 58.14 | 58.14 | 58.14 | 58.14 | 0.0K |
| 13:24 | 58.16 | 58.16 | 58.16 | 58.16 | 0.0K |
| 13:26 | 58.14 | 58.16 | 58.14 | 58.14 | 0.7K |
| 13:28 | 58.16 | 58.16 | 58.16 | 58.16 | 0.0K |
| 13:29 | 58.16 | 58.16 | 58.14 | 58.16 | 1.0K |
| 13:30 | 58.16 | 58.16 | 58.16 | 58.16 | 0.1K |
| 13:36 | 58.22 | 58.22 | 58.20 | 58.20 | 1.3K |
| 13:37 | 58.22 | 58.22 | 58.18 | 58.18 | 0.4K |
| 13:42 | 58.16 | 58.16 | 58.10 | 58.10 | 0.8K |
| 13:43 | 58.08 | 58.12 | 58.08 | 58.12 | 0.3K |
| 13:47 | 58.14 | 58.14 | 58.14 | 58.14 | 0.0K |
| 13:49 | 58.10 | 58.12 | 58.10 | 58.12 | 0.1K |
| 13:50 | 58.12 | 58.12 | 58.12 | 58.12 | 0.0K |
| 13:51 | 58.14 | 58.14 | 58.14 | 58.14 | 0.2K |
| 13:52 | 58.14 | 58.14 | 58.14 | 58.14 | 0.1K |
| 13:53 | 58.16 | 58.16 | 58.14 | 58.14 | 1.0K |
| 13:54 | 58.12 | 58.12 | 58.12 | 58.12 | 0.2K |
| 13:59 | 58.10 | 58.10 | 58.06 | 58.10 | 0.9K |
| 14:00 | 58.10 | 58.10 | 58.10 | 58.10 | 0.0K |
| 14:02 | 58.14 | 58.14 | 58.14 | 58.14 | 0.1K |
| 14:07 | 58.16 | 58.16 | 58.16 | 58.16 | 0.3K |
| 14:09 | 58.16 | 58.18 | 58.16 | 58.18 | 0.3K |
| 14:10 | 58.20 | 58.20 | 58.20 | 58.20 | 0.1K |
| 14:11 | 58.22 | 58.24 | 58.22 | 58.24 | 0.4K |
| 14:12 | 58.24 | 58.24 | 58.24 | 58.24 | 0.3K |
| 14:13 | 58.24 | 58.26 | 58.24 | 58.26 | 0.1K |
| 14:14 | 58.26 | 58.26 | 58.26 | 58.26 | 0.5K |
| 14:15 | 58.26 | 58.26 | 58.24 | 58.24 | 0.4K |
| 14:16 | 58.22 | 58.22 | 58.22 | 58.22 | 0.5K |
| 14:17 | 58.24 | 58.24 | 58.24 | 58.24 | 0.1K |
| 14:18 | 58.26 | 58.26 | 58.26 | 58.26 | 0.2K |
| 14:19 | 58.26 | 58.26 | 58.26 | 58.26 | 0.1K |
| 14:20 | 58.26 | 58.26 | 58.26 | 58.26 | 0.4K |
| 14:22 | 58.26 | 58.26 | 58.26 | 58.26 | 0.5K |
| 14:24 | 58.26 | 58.26 | 58.26 | 58.26 | 1.3K |
| 14:26 | 58.26 | 58.28 | 58.26 | 58.28 | 0.1K |
| 14:28 | 58.28 | 58.28 | 58.28 | 58.28 | 0.7K |
| 14:30 | 58.28 | 58.28 | 58.28 | 58.28 | 0.2K |
| 14:32 | 58.26 | 58.26 | 58.26 | 58.26 | 0.2K |
| 14:35 | 58.28 | 58.28 | 58.28 | 58.28 | 0.1K |
| 14:37 | 58.28 | 58.28 | 58.28 | 58.28 | 0.2K |
| 14:38 | 58.28 | 58.28 | 58.28 | 58.28 | 0.7K |
| 14:42 | 58.30 | 58.30 | 58.30 | 58.30 | 0.3K |
| 14:43 | 58.30 | 58.30 | 58.30 | 58.30 | 0.1K |
| 14:46 | 58.26 | 58.26 | 58.26 | 58.26 | 0.0K |
| 14:47 | 58.26 | 58.26 | 58.26 | 58.26 | 0.2K |
| 14:48 | 58.24 | 58.24 | 58.24 | 58.24 | 0.4K |
| 14:52 | 58.26 | 58.26 | 58.22 | 58.22 | 0.3K |
| 14:56 | 58.26 | 58.28 | 58.26 | 58.26 | 0.9K |
| 14:57 | 58.26 | 58.26 | 58.26 | 58.26 | 0.3K |
| 15:00 | 58.24 | 58.26 | 58.24 | 58.26 | 0.9K |
| 15:01 | 58.26 | 58.26 | 58.26 | 58.26 | 0.1K |
| 15:03 | 58.24 | 58.24 | 58.24 | 58.24 | 0.4K |
| 15:05 | 58.22 | 58.22 | 58.22 | 58.22 | 0.3K |
| 15:06 | 58.22 | 58.22 | 58.22 | 58.22 | 0.5K |
| 15:08 | 58.22 | 58.28 | 58.22 | 58.28 | 0.9K |
| 15:09 | 58.30 | 58.30 | 58.30 | 58.30 | 0.7K |
| 15:11 | 58.28 | 58.28 | 58.28 | 58.28 | 0.3K |
| 15:19 | 58.30 | 58.36 | 58.30 | 58.36 | 1.3K |
| 15:20 | 58.36 | 58.36 | 58.34 | 58.34 | 0.3K |
| 15:23 | 58.36 | 58.36 | 58.36 | 58.36 | 0.1K |
| 15:24 | 58.34 | 58.34 | 58.34 | 58.34 | 0.5K |
| 15:26 | 58.34 | 58.34 | 58.34 | 58.34 | 0.0K |
| 15:27 | 58.34 | 58.34 | 58.34 | 58.34 | 0.0K |
| 15:28 | 58.32 | 58.32 | 58.32 | 58.32 | 0.5K |
| 15:29 | 58.34 | 58.34 | 58.34 | 58.34 | 0.7K |
| 15:32 | 58.32 | 58.32 | 58.24 | 58.24 | 1.2K |
| 15:33 | 58.22 | 58.22 | 58.22 | 58.22 | 0.1K |
| 15:37 | 58.22 | 58.22 | 58.22 | 58.22 | 0.0K |
| 15:38 | 58.24 | 58.24 | 58.24 | 58.24 | 0.1K |
| 15:39 | 58.24 | 58.24 | 58.24 | 58.24 | 0.4K |
| 15:40 | 58.24 | 58.24 | 58.24 | 58.24 | 0.1K |
| 15:41 | 58.26 | 58.32 | 58.26 | 58.32 | 0.6K |
| 15:44 | 58.32 | 58.32 | 58.32 | 58.32 | 0.2K |
| 15:45 | 58.32 | 58.32 | 58.32 | 58.32 | 0.0K |
| 15:46 | 58.34 | 58.42 | 58.34 | 58.42 | 1.9K |
| 15:47 | 58.40 | 58.40 | 58.40 | 58.40 | 0.7K |
| 15:48 | 58.38 | 58.38 | 58.38 | 58.38 | 0.5K |
| 15:50 | 58.38 | 58.38 | 58.38 | 58.38 | 0.3K |
| 15:53 | 58.36 | 58.36 | 58.36 | 58.36 | 0.2K |
| 16:00 | 58.34 | 58.38 | 58.34 | 58.38 | 0.8K |
| 16:02 | 58.34 | 58.34 | 58.34 | 58.34 | 0.3K |
| 16:03 | 58.36 | 58.36 | 58.36 | 58.36 | 0.0K |
| 16:05 | 58.26 | 58.26 | 58.26 | 58.26 | 1.3K |
| 16:06 | 58.28 | 58.28 | 58.28 | 58.28 | 0.2K |
| 16:07 | 58.28 | 58.28 | 58.28 | 58.28 | 0.0K |
| 16:08 | 58.28 | 58.32 | 58.28 | 58.32 | 0.6K |
| 16:10 | 58.30 | 58.30 | 58.28 | 58.30 | 0.4K |
| 16:11 | 58.28 | 58.28 | 58.28 | 58.28 | 0.2K |
| 16:13 | 58.26 | 58.26 | 58.26 | 58.26 | 0.9K |
| 16:14 | 58.26 | 58.26 | 58.24 | 58.26 | 0.2K |
| 16:15 | 58.26 | 58.26 | 58.26 | 58.26 | 0.3K |
| 16:17 | 58.24 | 58.24 | 58.24 | 58.24 | 0.1K |
| 16:20 | 58.26 | 58.26 | 58.26 | 58.26 | 0.1K |
| 16:21 | 58.22 | 58.24 | 58.22 | 58.24 | 0.7K |
| 16:22 | 58.12 | 58.12 | 58.12 | 58.12 | 0.8K |
| 16:23 | 58.14 | 58.14 | 58.14 | 58.14 | 0.7K |
| 16:25 | 58.14 | 58.14 | 58.14 | 58.14 | 0.1K |
| 16:27 | 58.14 | 58.14 | 58.14 | 58.14 | 0.1K |
| 16:29 | 58.14 | 58.14 | 58.14 | 58.14 | 0.2K |
| 16:30 | 58.14 | 58.16 | 58.14 | 58.16 | 1.1K |
| 16:31 | 58.16 | 58.16 | 58.16 | 58.16 | 0.9K |
| 16:32 | 58.18 | 58.20 | 58.18 | 58.20 | 0.8K |
| 16:34 | 58.22 | 58.22 | 58.22 | 58.22 | 0.2K |
| 16:35 | 58.22 | 58.22 | 58.22 | 58.22 | 0.0K |
| 16:36 | 58.20 | 58.20 | 58.20 | 58.20 | 0.0K |
| 16:37 | 58.22 | 58.22 | 58.22 | 58.22 | 0.2K |
| 16:41 | 58.24 | 58.24 | 58.24 | 58.24 | 0.7K |
| 16:42 | 58.26 | 58.26 | 58.26 | 58.26 | 0.4K |
| 16:43 | 58.28 | 58.28 | 58.28 | 58.28 | 0.1K |
| 16:44 | 58.28 | 58.28 | 58.28 | 58.28 | 0.1K |
| 16:45 | 58.24 | 58.24 | 58.24 | 58.24 | 0.2K |
| 16:46 | 58.26 | 58.28 | 58.26 | 58.28 | 0.4K |
| 16:47 | 58.30 | 58.30 | 58.30 | 58.30 | 0.7K |
| 16:48 | 58.26 | 58.26 | 58.26 | 58.26 | 0.1K |
| 16:49 | 58.26 | 58.26 | 58.24 | 58.24 | 2.3K |
| 16:50 | 58.18 | 58.18 | 58.18 | 58.18 | 0.2K |
| 16:53 | 58.18 | 58.22 | 58.18 | 58.20 | 2.0K |
| 16:54 | 58.20 | 58.20 | 58.18 | 58.20 | 0.7K |
| 16:55 | 58.18 | 58.18 | 58.16 | 58.16 | 0.1K |
| 16:56 | 58.14 | 58.14 | 58.14 | 58.14 | 0.0K |
| 16:57 | 58.10 | 58.10 | 58.10 | 58.10 | 0.2K |
| 16:58 | 58.14 | 58.14 | 58.14 | 58.14 | 0.1K |
| 16:59 | 58.16 | 58.18 | 58.16 | 58.18 | 0.2K |
| 17:00 | 58.18 | 58.18 | 58.16 | 58.16 | 0.7K |
| 17:01 | 58.12 | 58.12 | 58.12 | 58.12 | 0.1K |
| 17:02 | 58.08 | 58.08 | 58.04 | 58.04 | 0.2K |
| 17:03 | 58.02 | 58.02 | 58.02 | 58.02 | 0.2K |
| 17:04 | 58.02 | 58.02 | 58.02 | 58.02 | 0.9K |
| 17:06 | 58.00 | 58.00 | 57.96 | 57.96 | 0.8K |
| 17:07 | 57.96 | 57.96 | 57.92 | 57.92 | 0.2K |
| 17:10 | 57.94 | 57.94 | 57.90 | 57.90 | 0.1K |
| 17:11 | 57.88 | 57.88 | 57.88 | 57.88 | 0.1K |
| 17:12 | 57.86 | 57.86 | 57.82 | 57.82 | 1.4K |
| 17:13 | 57.82 | 57.82 | 57.78 | 57.78 | 0.9K |
| 17:14 | 57.80 | 57.82 | 57.80 | 57.82 | 0.5K |
| 17:15 | 57.80 | 57.80 | 57.80 | 57.80 | 0.2K |
| 17:17 | 57.82 | 57.82 | 57.82 | 57.82 | 0.0K |
| 17:18 | 57.80 | 57.80 | 57.80 | 57.80 | 0.1K |
| 17:19 | 57.78 | 57.78 | 57.78 | 57.78 | 0.0K |
| 17:20 | 57.76 | 57.76 | 57.74 | 57.74 | 0.4K |
| 17:21 | 57.72 | 57.72 | 57.70 | 57.70 | 0.8K |
| 17:23 | 57.68 | 57.68 | 57.68 | 57.68 | 0.6K |
| 17:24 | 57.72 | 57.72 | 57.72 | 57.72 | 2.0K |
| 17:25 | 57.70 | 57.72 | 57.70 | 57.72 | 0.5K |
| 17:26 | 57.70 | 57.74 | 57.70 | 57.74 | 0.2K |
| 17:27 | 57.72 | 57.72 | 57.72 | 57.72 | 0.1K |
| 17:29 | 57.70 | 57.70 | 57.70 | 57.70 | 0.6K |
| 17:30 | 57.70 | 57.70 | 57.70 | 57.70 | 0.1K |
| 17:31 | 57.68 | 57.68 | 57.68 | 57.68 | 0.4K |
| 17:32 | 57.66 | 57.68 | 57.66 | 57.68 | 0.8K |
| 17:33 | 57.64 | 57.66 | 57.64 | 57.66 | 0.3K |
| 17:34 | 57.66 | 57.74 | 57.66 | 57.74 | 1.0K |
| 17:35 | 57.74 | 57.74 | 57.74 | 57.74 | 0.1K |
| 17:36 | 57.72 | 57.72 | 57.72 | 57.72 | 0.3K |
| 17:38 | 57.70 | 57.70 | 57.70 | 57.70 | 0.1K |
| 17:39 | 57.70 | 57.70 | 57.70 | 57.70 | 0.3K |
| 17:40 | 57.70 | 57.70 | 57.70 | 57.70 | 0.5K |
| 17:41 | 57.70 | 57.70 | 57.70 | 57.70 | 0.1K |
| 17:42 | 57.70 | 57.70 | 57.70 | 57.70 | 0.3K |
| 17:43 | 57.70 | 57.70 | 57.70 | 57.70 | 0.2K |
| 17:44 | 57.70 | 57.72 | 57.70 | 57.72 | 0.6K |
| 17:45 | 57.72 | 57.72 | 57.70 | 57.70 | 0.1K |
| 17:46 | 57.72 | 57.72 | 57.72 | 57.72 | 0.2K |
| 17:47 | 57.72 | 57.72 | 57.72 | 57.72 | 0.3K |
| 17:48 | 57.68 | 57.68 | 57.62 | 57.62 | 1.3K |
| 17:50 | 57.60 | 57.60 | 57.56 | 57.56 | 0.2K |
| 17:51 | 57.60 | 57.60 | 57.60 | 57.60 | 0.8K |
| 17:52 | 57.60 | 57.62 | 57.60 | 57.62 | 0.2K |
| 17:53 | 57.60 | 57.60 | 57.60 | 57.60 | 0.1K |
| 17:55 | 57.60 | 57.60 | 57.60 | 57.60 | 0.1K |
| 17:56 | 57.60 | 57.60 | 57.60 | 57.60 | 0.0K |
| 17:57 | 57.60 | 57.60 | 57.60 | 57.60 | 0.0K |
| 17:58 | 57.74 | 57.80 | 57.72 | 57.78 | 13.1K |
| 17:59 | 57.76 | 57.76 | 57.70 | 57.70 | 1.5K |
| 18:00 | 57.78 | 57.78 | 57.74 | 57.74 | 0.5K |
| 18:01 | 57.78 | 57.78 | 57.76 | 57.76 | 0.6K |
| 18:02 | 57.74 | 57.74 | 57.72 | 57.74 | 1.0K |
| 18:03 | 57.74 | 57.74 | 57.74 | 57.74 | 0.2K |
| 18:04 | 57.72 | 57.72 | 57.70 | 57.70 | 0.2K |
| 18:05 | 57.70 | 57.70 | 57.70 | 57.70 | 0.1K |
| 18:06 | 57.72 | 57.78 | 57.72 | 57.78 | 0.6K |
| 18:07 | 57.80 | 57.80 | 57.80 | 57.80 | 0.1K |
| 18:10 | 57.80 | 57.80 | 57.76 | 57.76 | 0.4K |
| 18:11 | 57.78 | 57.78 | 57.78 | 57.78 | 0.0K |
| 18:14 | 57.76 | 57.80 | 57.76 | 57.78 | 1.2K |
| 18:15 | 57.78 | 57.78 | 57.76 | 57.76 | 0.2K |
| 18:16 | 57.76 | 57.76 | 57.76 | 57.76 | 0.4K |
| 18:17 | 57.78 | 57.78 | 57.78 | 57.78 | 0.5K |
| 18:18 | 57.78 | 57.78 | 57.78 | 57.78 | 0.3K |
| 18:19 | 57.80 | 57.80 | 57.80 | 57.80 | 2.8K |
| 18:20 | 57.80 | 57.82 | 57.80 | 57.82 | 2.7K |
| 18:21 | 57.82 | 57.82 | 57.82 | 57.82 | 0.9K |
| 18:22 | 57.84 | 57.84 | 57.84 | 57.84 | 0.1K |
| 18:23 | 57.82 | 57.82 | 57.80 | 57.80 | 0.9K |
| 18:24 | 57.82 | 57.82 | 57.82 | 57.82 | 0.2K |
| 18:29 | 57.90 | 57.90 | 57.90 | 57.90 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 57.90 | 58.26 | 57.72 | 57.84 | 0.3M |
| 2025-09-26 | 57.34 | 58.42 | 57.08 | 57.90 | 0.7M |
| 2025-09-25 | 56.76 | 57.30 | 56.66 | 56.92 | 0.9M |
| 2025-09-24 | 56.70 | 57.10 | 56.60 | 56.76 | 0.6M |
| 2025-09-23 | 56.50 | 56.62 | 56.02 | 56.54 | 0.4M |
| 2025-09-22 | 56.18 | 57.08 | 56.16 | 56.40 | 0.6M |
| 2025-09-19 | 56.52 | 56.66 | 56.00 | 56.12 | 1.4M |
| 2025-09-18 | 58.00 | 58.76 | 56.36 | 56.52 | 0.7M |
| 2025-09-17 | 55.90 | 56.44 | 55.78 | 55.98 | 0.4M |
| 2025-09-16 | 56.40 | 56.40 | 55.32 | 55.80 | 0.5M |
| 2025-09-15 | 57.50 | 57.50 | 56.14 | 56.62 | 0.5M |
| 2025-09-12 | 57.50 | 57.92 | 57.28 | 57.34 | 0.8M |
| 2025-09-11 | 56.92 | 57.48 | 56.86 | 57.26 | 0.4M |
| 2025-09-10 | 56.94 | 57.26 | 56.58 | 57.00 | 0.6M |
| 2025-09-09 | 56.44 | 56.82 | 56.32 | 56.72 | 0.4M |
| 2025-09-08 | 55.68 | 56.26 | 55.30 | 56.26 | 0.4M |
| 2025-09-05 | 55.04 | 55.84 | 55.02 | 55.68 | 0.5M |
| 2025-09-04 | 54.60 | 55.32 | 54.54 | 55.02 | 0.5M |
| 2025-09-03 | 54.00 | 54.64 | 53.76 | 54.64 | 0.6M |
| 2025-09-02 | 54.36 | 54.62 | 53.78 | 53.78 | 0.6M |
| 2025-09-01 | 53.70 | 54.46 | 53.68 | 54.36 | 0.4M |
| 2025-08-29 | 53.44 | 53.72 | 53.00 | 53.72 | 0.7M |
| 2025-08-28 | 53.64 | 53.74 | 52.82 | 53.32 | 0.3M |
| 2025-08-27 | 53.52 | 53.64 | 53.08 | 53.64 | 0.3M |
| 2025-08-26 | 54.12 | 54.20 | 53.54 | 53.68 | 0.6M |
| 2025-08-25 | 54.00 | 54.88 | 54.00 | 54.14 | 0.3M |
| 2025-08-22 | 53.42 | 54.12 | 53.32 | 54.00 | 0.3M |
| 2025-08-21 | 53.82 | 53.98 | 53.52 | 53.52 | 0.2M |
| 2025-08-20 | 53.36 | 54.30 | 53.30 | 53.78 | 0.3M |
| 2025-08-19 | 52.96 | 53.54 | 52.96 | 53.36 | 0.2M |
| 2025-08-18 | 52.68 | 52.96 | 52.54 | 52.96 | 0.2M |
| 2025-08-15 | 52.86 | 52.97 | 52.22 | 52.50 | 0.4M |
| 2025-08-14 | 52.90 | 52.90 | 52.56 | 52.76 | 0.4M |
| 2025-08-13 | 53.10 | 53.20 | 52.58 | 52.82 | 0.3M |
| 2025-08-12 | 52.90 | 53.08 | 52.56 | 52.94 | 0.2M |
| 2025-08-11 | 53.04 | 53.20 | 52.80 | 52.86 | 0.2M |
| 2025-08-08 | 53.60 | 53.66 | 52.88 | 53.04 | 0.4M |
| 2025-08-07 | 53.40 | 54.28 | 53.40 | 53.50 | 0.4M |
| 2025-08-06 | 53.64 | 53.90 | 53.36 | 53.52 | 0.4M |
| 2025-08-05 | 53.66 | 54.00 | 53.44 | 53.52 | 0.5M |
| 2025-08-04 | 53.34 | 54.06 | 53.18 | 53.58 | 0.4M |
| 2025-08-01 | 53.72 | 53.78 | 53.18 | 53.18 | 0.4M |
| 2025-07-31 | 53.12 | 54.18 | 53.12 | 53.94 | 0.7M |
| 2025-07-30 | 54.10 | 54.88 | 53.12 | 53.12 | 0.7M |
| 2025-07-29 | 54.58 | 54.58 | 54.58 | 54.58 | 0.1M |
| 2025-07-28 | 54.56 | 54.56 | 53.84 | 54.02 | 0.3M |
| 2025-07-25 | 54.58 | 54.74 | 53.80 | 54.14 | 0.4M |
| 2025-07-24 | 55.38 | 55.40 | 53.96 | 54.62 | 0.4M |
| 2025-07-23 | 55.44 | 56.06 | 53.56 | 55.22 | 0.7M |
| 2025-07-22 | 54.68 | 55.08 | 54.48 | 54.92 | 0.3M |
| 2025-07-21 | 54.76 | 55.46 | 54.42 | 54.78 | 0.3M |
| 2025-07-18 | 53.72 | 55.54 | 53.34 | 54.68 | 1.7M |
| 2025-07-17 | 54.94 | 56.46 | 54.76 | 56.24 | 0.8M |
| 2025-07-16 | 54.80 | 55.00 | 54.40 | 54.58 | 0.4M |
| 2025-07-15 | 55.38 | 55.56 | 54.70 | 54.88 | 0.3M |
| 2025-07-14 | 55.58 | 55.66 | 55.12 | 55.34 | 0.3M |
| 2025-07-11 | 55.92 | 56.02 | 55.64 | 55.70 | 0.3M |
| 2025-07-10 | 55.40 | 56.30 | 55.36 | 56.00 | 0.5M |
| 2025-07-09 | 54.62 | 55.00 | 54.38 | 54.80 | 0.4M |
| 2025-07-08 | 54.98 | 55.00 | 54.40 | 54.86 | 0.4M |
| 2025-07-07 | 55.32 | 55.48 | 54.70 | 55.00 | 0.4M |
| 2025-07-04 | 55.54 | 55.54 | 54.72 | 55.34 | 0.3M |
| 2025-07-03 | 55.48 | 55.64 | 55.26 | 55.60 | 0.3M |
| 2025-07-02 | 55.88 | 55.98 | 55.40 | 55.48 | 0.4M |
| 2025-07-01 | 55.90 | 56.04 | 55.48 | 55.86 | 0.3M |
| 2025-06-30 | 56.28 | 56.38 | 55.80 | 55.88 | 0.4M |
| 2025-06-27 | 55.54 | 56.14 | 55.54 | 56.08 | 0.3M |
| 2025-06-26 | 54.70 | 55.34 | 54.38 | 55.26 | 0.5M |
| 2025-06-25 | 55.10 | 55.20 | 54.58 | 54.78 | 0.5M |
| 2025-06-24 | 55.88 | 55.92 | 55.06 | 55.10 | 0.4M |
| 2025-06-23 | 55.46 | 55.96 | 54.66 | 55.14 | 0.6M |
| 2025-06-19 | 55.56 | 56.24 | 55.14 | 55.72 | 1.2M |
| 2025-06-18 | 56.06 | 56.42 | 55.58 | 55.92 | 0.6M |
| 2025-06-17 | 56.16 | 56.46 | 55.56 | 56.06 | 0.8M |
| 2025-06-16 | 55.70 | 56.78 | 55.12 | 56.52 | 0.5M |
| 2025-06-13 | 55.58 | 56.56 | 55.58 | 56.06 | 0.3M |
| 2025-06-12 | 55.50 | 56.36 | 55.32 | 56.36 | 0.6M |
| 2025-06-11 | 55.30 | 55.72 | 55.20 | 55.60 | 0.4M |
| 2025-06-10 | 55.24 | 55.60 | 55.02 | 55.30 | 0.3M |
| 2025-06-09 | 55.44 | 55.60 | 55.14 | 55.24 | 0.2M |
| 2025-06-06 | 55.40 | 55.62 | 55.12 | 55.44 | 0.2M |
| 2025-06-05 | 54.92 | 55.82 | 54.92 | 55.44 | 0.4M |
| 2025-06-04 | 54.26 | 55.12 | 54.26 | 54.82 | 0.4M |
| 2025-06-03 | 54.64 | 54.68 | 53.86 | 54.26 | 0.4M |
| 2025-06-02 | 54.66 | 54.90 | 53.98 | 54.58 | 0.5M |
| 2025-05-30 | 55.42 | 55.52 | 54.80 | 54.84 | 0.9M |
| 2025-05-28 | 55.66 | 55.92 | 55.48 | 55.50 | 0.2M |
| 2025-05-27 | 56.00 | 56.06 | 55.54 | 55.74 | 0.5M |
| 2025-05-26 | 55.80 | 56.22 | 55.80 | 56.00 | 0.3M |
| 2025-05-23 | 56.06 | 56.38 | 54.66 | 55.62 | 0.5M |
| 2025-05-22 | 56.78 | 56.98 | 55.96 | 56.30 | 0.3M |
| 2025-05-21 | 56.24 | 57.10 | 56.20 | 57.04 | 0.5M |
| 2025-05-20 | 56.20 | 56.58 | 55.90 | 56.58 | 0.4M |
| 2025-05-19 | 56.06 | 56.26 | 55.40 | 56.20 | 0.4M |
| 2025-05-16 | 55.84 | 56.18 | 55.60 | 56.18 | 0.6M |
| 2025-05-15 | 54.88 | 55.74 | 54.86 | 55.74 | 0.4M |
| 2025-05-14 | 54.50 | 55.28 | 54.50 | 54.88 | 0.4M |
| 2025-05-13 | 54.30 | 55.08 | 53.74 | 54.72 | 0.3M |
| 2025-05-12 | 54.66 | 55.26 | 54.18 | 54.46 | 0.4M |
| 2025-05-09 | 54.14 | 54.76 | 53.96 | 54.36 | 0.4M |
| 2025-05-08 | 54.80 | 55.00 | 53.68 | 53.92 | 0.6M |
| 2025-05-07 | 55.10 | 55.10 | 54.34 | 54.66 | 0.4M |
| 2025-05-06 | 55.00 | 55.36 | 54.78 | 55.16 | 0.4M |
| 2025-05-05 | 54.50 | 55.00 | 54.14 | 55.00 | 0.2M |
| 2025-05-02 | 53.98 | 54.74 | 53.80 | 54.50 | 0.7M |
| 2025-04-30 | 50.80 | 54.50 | 50.80 | 54.50 | 1.4M |
| 2025-04-29 | 50.68 | 51.14 | 50.54 | 50.80 | 0.8M |
| 2025-04-28 | 50.84 | 51.00 | 50.40 | 50.56 | 0.6M |
| 2025-04-25 | 50.82 | 51.20 | 50.58 | 50.70 | 0.5M |
| 2025-04-24 | 50.70 | 51.16 | 50.52 | 51.04 | 0.5M |
| 2025-04-23 | 52.10 | 52.22 | 50.66 | 51.04 | 0.6M |
| 2025-04-22 | 51.86 | 51.96 | 51.26 | 51.90 | 0.4M |
| 2025-04-17 | 51.14 | 51.94 | 50.54 | 51.70 | 0.5M |
| 2025-04-16 | 51.24 | 51.88 | 50.92 | 51.88 | 0.4M |
| 2025-04-15 | 50.84 | 51.48 | 50.52 | 51.48 | 0.6M |
| 2025-04-14 | 50.74 | 50.80 | 50.12 | 50.68 | 0.4M |
| 2025-04-11 | 48.70 | 50.28 | 48.63 | 49.88 | 0.7M |
| 2025-04-10 | 49.90 | 49.90 | 47.51 | 48.50 | 0.8M |
| 2025-04-09 | 46.73 | 47.74 | 46.39 | 47.43 | 0.7M |
| 2025-04-08 | 47.48 | 48.50 | 47.08 | 47.82 | 0.8M |
| 2025-04-07 | 47.00 | 49.12 | 45.94 | 47.10 | 1.5M |
| 2025-04-04 | 50.24 | 50.62 | 48.49 | 49.03 | 0.9M |
| 2025-04-03 | 50.00 | 50.90 | 49.78 | 50.62 | 0.7M |
| 2025-04-02 | 50.70 | 50.92 | 49.69 | 50.70 | 0.8M |
| 2025-04-01 | 51.10 | 51.26 | 50.32 | 50.92 | 0.7M |
| 2025-03-31 | 51.10 | 51.14 | 50.62 | 50.84 | 0.6M |
| 2025-03-28 | 51.28 | 51.80 | 50.72 | 51.60 | 0.7M |
| 2025-03-27 | 52.22 | 52.44 | 51.52 | 51.90 | 0.6M |
| 2025-03-26 | 53.18 | 53.36 | 52.36 | 52.36 | 0.5M |
| 2025-03-25 | 52.88 | 53.20 | 52.54 | 52.96 | 0.4M |
| 2025-03-24 | 53.48 | 53.48 | 52.44 | 52.90 | 0.3M |
| 2025-03-21 | 53.50 | 53.76 | 52.68 | 53.24 | 1.3M |
| 2025-03-20 | 53.78 | 54.08 | 53.06 | 53.68 | 0.7M |
| 2025-03-19 | 53.80 | 54.42 | 53.74 | 53.78 | 0.5M |
| 2025-03-18 | 53.92 | 54.12 | 53.72 | 53.74 | 0.4M |
| 2025-03-17 | 53.70 | 53.98 | 53.44 | 53.72 | 0.3M |
| 2025-03-14 | 53.40 | 53.72 | 53.08 | 53.54 | 0.6M |
| 2025-03-13 | 53.48 | 53.60 | 53.04 | 53.24 | 0.5M |
| 2025-03-12 | 53.86 | 53.90 | 53.22 | 53.50 | 0.9M |
| 2025-03-11 | 55.22 | 55.74 | 53.54 | 53.70 | 0.5M |
| 2025-03-10 | 54.10 | 55.46 | 53.70 | 55.14 | 0.8M |
| 2025-03-07 | 53.30 | 54.42 | 52.66 | 54.10 | 0.5M |
| 2025-03-06 | 52.70 | 53.64 | 52.12 | 53.56 | 0.8M |
| 2025-03-05 | 55.50 | 55.68 | 53.50 | 54.16 | 0.9M |
| 2025-03-04 | 55.50 | 55.70 | 54.50 | 55.00 | 0.6M |
| 2025-03-03 | 54.22 | 55.84 | 54.22 | 55.66 | 0.6M |
| 2025-02-28 | 54.04 | 54.44 | 53.90 | 54.20 | 0.6M |
| 2025-02-27 | 54.96 | 55.38 | 54.60 | 54.66 | 0.4M |
| 2025-02-26 | 54.80 | 55.48 | 54.80 | 55.26 | 0.3M |
| 2025-02-25 | 54.16 | 54.88 | 53.96 | 54.72 | 0.4M |
| 2025-02-24 | 55.04 | 55.22 | 53.94 | 54.42 | 0.5M |
| 2025-02-21 | 54.66 | 55.74 | 54.64 | 55.22 | 0.7M |
| 2025-02-20 | 54.02 | 55.06 | 54.02 | 54.50 | 0.4M |
| 2025-02-19 | 54.10 | 54.48 | 53.70 | 53.86 | 0.6M |
| 2025-02-18 | 53.34 | 54.14 | 53.34 | 54.10 | 0.4M |
| 2025-02-17 | 52.82 | 53.34 | 52.76 | 53.32 | 0.3M |
| 2025-02-14 | 53.18 | 53.18 | 52.68 | 52.82 | 0.4M |
| 2025-02-13 | 52.50 | 53.14 | 52.28 | 53.06 | 0.4M |
| 2025-02-12 | 51.32 | 52.24 | 51.22 | 52.22 | 0.6M |
| 2025-02-11 | 50.58 | 51.54 | 50.44 | 51.36 | 0.5M |
| 2025-02-10 | 49.70 | 50.66 | 49.54 | 50.66 | 0.6M |
| 2025-02-07 | 49.80 | 50.00 | 49.60 | 49.60 | 0.3M |
| 2025-02-06 | 49.43 | 49.92 | 49.22 | 49.80 | 0.4M |
| 2025-02-05 | 49.04 | 49.49 | 48.94 | 49.43 | 0.7M |
| 2025-02-04 | 49.55 | 49.55 | 48.76 | 49.04 | 0.4M |
| 2025-02-03 | 48.30 | 49.84 | 48.21 | 49.63 | 0.8M |
| 2025-01-31 | 50.50 | 51.08 | 49.47 | 50.00 | 1.5M |
| 2025-01-30 | 50.96 | 51.08 | 48.40 | 50.46 | 1.0M |
| 2025-01-29 | 48.90 | 49.09 | 48.00 | 48.42 | 0.9M |
| 2025-01-28 | 48.10 | 49.38 | 48.10 | 48.70 | 0.4M |
| 2025-01-27 | 47.77 | 48.41 | 47.41 | 48.10 | 0.5M |
| 2025-01-24 | 48.13 | 48.95 | 48.09 | 48.14 | 0.5M |
| 2025-01-23 | 47.65 | 48.05 | 47.53 | 47.91 | 0.4M |
| 2025-01-22 | 47.50 | 47.83 | 47.32 | 47.66 | 0.6M |
| 2025-01-21 | 46.86 | 47.80 | 46.78 | 47.51 | 0.5M |
| 2025-01-20 | 46.57 | 46.74 | 46.39 | 46.67 | 0.3M |
| 2025-01-17 | 46.49 | 47.03 | 46.46 | 46.57 | 0.4M |
| 2025-01-16 | 46.40 | 46.74 | 45.90 | 46.23 | 0.5M |
| 2025-01-15 | 45.64 | 46.35 | 45.64 | 46.04 | 0.5M |
| 2025-01-14 | 45.85 | 46.01 | 45.53 | 45.64 | 0.5M |
| 2025-01-13 | 45.67 | 45.83 | 45.42 | 45.52 | 0.3M |
| 2025-01-10 | 46.41 | 46.50 | 45.89 | 45.89 | 0.5M |
| 2025-01-09 | 46.90 | 47.14 | 46.44 | 46.44 | 0.3M |
| 2025-01-08 | 47.08 | 47.58 | 46.60 | 46.90 | 0.4M |
| 2025-01-07 | 47.60 | 47.69 | 46.66 | 47.05 | 0.6M |
| 2025-01-03 | 47.82 | 47.87 | 47.15 | 47.25 | 0.4M |
| 2025-01-02 | 47.04 | 47.86 | 46.93 | 47.83 | 0.5M |