54.70
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 | 55.20 | 56.00 | 53.40 | 54.70 | 0.7M |
| 2025-09-25 | 53.90 | 57.00 | 53.10 | 56.20 | 1.5M |
| 2025-09-24 | 55.40 | 55.40 | 53.30 | 54.70 | 1.1M |
| 2025-09-23 | 53.90 | 55.80 | 53.70 | 54.80 | 1.4M |
| 2025-09-22 | 54.70 | 55.20 | 53.80 | 53.80 | 1.0M |
| 2025-09-19 | 55.10 | 56.70 | 54.70 | 54.70 | 1.4M |
| 2025-09-18 | 53.00 | 55.30 | 52.90 | 54.80 | 1.0M |
| 2025-09-17 | 53.90 | 53.90 | 52.20 | 52.90 | 0.7M |
| 2025-09-16 | 54.40 | 55.10 | 53.40 | 53.70 | 1.1M |
| 2025-09-15 | 51.50 | 53.90 | 51.30 | 53.50 | 2.0M |
| 2025-09-12 | 53.00 | 53.50 | 50.30 | 50.70 | 2.0M |
| 2025-09-11 | 54.10 | 54.40 | 52.90 | 53.10 | 0.8M |
| 2025-09-10 | 53.70 | 53.80 | 52.10 | 53.70 | 1.5M |
| 2025-09-09 | 52.50 | 54.50 | 52.10 | 53.20 | 2.3M |
| 2025-09-08 | 54.60 | 55.20 | 52.70 | 53.80 | 2.0M |
| 2025-09-05 | 53.10 | 55.50 | 52.60 | 53.30 | 2.5M |
| 2025-09-04 | 55.90 | 55.90 | 52.60 | 52.90 | 1.3M |
| 2025-09-03 | 54.50 | 57.10 | 54.30 | 55.10 | 2.1M |
| 2025-09-02 | 54.50 | 55.20 | 53.10 | 53.70 | 1.6M |
| 2025-09-01 | 55.20 | 55.80 | 53.60 | 53.60 | 1.5M |
| 2025-08-29 | 56.70 | 56.90 | 55.20 | 55.20 | 1.6M |
| 2025-08-28 | 59.00 | 59.90 | 56.50 | 56.50 | 1.9M |
| 2025-08-27 | 59.40 | 60.10 | 58.30 | 58.60 | 1.8M |
| 2025-08-26 | 60.00 | 62.00 | 58.00 | 59.40 | 18.7M |
| 2025-08-22 | 52.50 | 57.40 | 52.40 | 56.60 | 6.1M |
| 2025-08-21 | 55.00 | 55.00 | 49.85 | 51.30 | 5.6M |
| 2025-08-20 | 57.80 | 58.20 | 55.00 | 55.20 | 4.5M |
| 2025-08-19 | 53.60 | 59.90 | 53.60 | 58.70 | 7.6M |
| 2025-08-18 | 54.40 | 55.60 | 51.50 | 52.40 | 4.1M |
| 2025-08-15 | 51.10 | 55.00 | 51.00 | 53.20 | 5.1M |
| 2025-08-14 | 50.40 | 51.90 | 48.50 | 50.30 | 4.4M |
| 2025-08-13 | 59.00 | 59.00 | 51.50 | 51.50 | 5.4M |
| 2025-08-12 | 57.40 | 59.50 | 56.30 | 59.20 | 3.0M |
| 2025-08-11 | 59.50 | 59.80 | 54.00 | 56.80 | 6.0M |
| 2025-08-08 | 53.20 | 60.90 | 52.40 | 58.00 | 8.5M |
| 2025-08-07 | 45.75 | 55.20 | 45.45 | 52.80 | 15.3M |
| 2025-08-06 | 44.30 | 48.00 | 43.05 | 45.75 | 4.5M |
| 2025-08-05 | 47.15 | 47.20 | 45.30 | 45.50 | 2.5M |
| 2025-08-04 | 46.50 | 47.05 | 45.95 | 46.50 | 1.7M |
| 2025-08-01 | 45.60 | 46.50 | 44.40 | 46.50 | 2.1M |
| 2025-07-31 | 44.90 | 46.75 | 43.60 | 46.25 | 2.3M |
| 2025-07-30 | 45.20 | 45.60 | 41.30 | 44.25 | 5.4M |
| 2025-07-29 | 46.95 | 48.75 | 46.10 | 46.10 | 2.1M |
| 2025-07-28 | 48.90 | 48.90 | 46.60 | 47.60 | 1.1M |
| 2025-07-25 | 46.50 | 48.75 | 45.80 | 48.00 | 2.5M |
| 2025-07-24 | 47.00 | 47.30 | 45.50 | 46.15 | 5.6M |
| 2025-07-23 | 47.90 | 47.90 | 46.45 | 46.80 | 1.7M |
| 2025-07-22 | 47.10 | 47.15 | 46.05 | 46.95 | 1.9M |
| 2025-07-21 | 46.85 | 50.10 | 46.85 | 47.00 | 1.5M |
| 2025-07-18 | 47.50 | 48.45 | 46.80 | 46.85 | 1.1M |
| 2025-07-17 | 48.00 | 48.95 | 47.55 | 47.90 | 1.7M |
| 2025-07-16 | 47.55 | 50.10 | 46.50 | 47.75 | 3.3M |
| 2025-07-15 | 48.05 | 49.60 | 47.30 | 47.55 | 3.3M |
| 2025-07-14 | 46.20 | 48.30 | 46.20 | 47.80 | 1.2M |
| 2025-07-11 | 48.00 | 48.00 | 46.40 | 46.80 | 1.5M |
| 2025-07-10 | 47.05 | 48.90 | 47.05 | 47.85 | 1.8M |
| 2025-07-09 | 49.00 | 49.05 | 46.55 | 47.40 | 2.2M |
| 2025-07-08 | 48.00 | 49.55 | 48.00 | 48.90 | 1.8M |
| 2025-07-07 | 48.45 | 49.40 | 46.10 | 48.00 | 2.0M |
| 2025-07-04 | 47.50 | 48.75 | 47.10 | 48.75 | 1.4M |
| 2025-07-03 | 48.90 | 49.30 | 47.00 | 47.70 | 1.1M |
| 2025-07-02 | 47.00 | 49.00 | 46.80 | 48.50 | 1.8M |
| 2025-07-01 | 46.00 | 46.80 | 45.15 | 46.80 | 2.1M |
| 2025-06-30 | 48.15 | 48.15 | 45.85 | 46.45 | 3.9M |
| 2025-06-27 | 47.85 | 49.70 | 47.70 | 48.45 | 1.8M |
| 2025-06-26 | 46.50 | 48.95 | 46.50 | 47.85 | 1.4M |
| 2025-06-25 | 47.20 | 47.95 | 46.20 | 46.50 | 1.4M |
| 2025-06-24 | 46.45 | 47.90 | 46.05 | 47.05 | 1.4M |
| 2025-06-23 | 45.75 | 47.05 | 44.80 | 46.30 | 1.6M |
| 2025-06-20 | 46.90 | 48.00 | 45.30 | 45.30 | 11.2M |
| 2025-06-19 | 46.95 | 49.60 | 46.55 | 46.75 | 2.9M |
| 2025-06-18 | 48.05 | 48.55 | 46.50 | 47.20 | 1.3M |
| 2025-06-17 | 48.65 | 49.90 | 48.20 | 49.00 | 0.9M |
| 2025-06-16 | 48.90 | 50.50 | 48.55 | 49.45 | 1.4M |
| 2025-06-13 | 48.00 | 49.55 | 46.05 | 49.55 | 3.2M |
| 2025-06-12 | 48.25 | 49.75 | 46.85 | 48.15 | 1.4M |
| 2025-06-11 | 48.70 | 51.00 | 47.55 | 49.45 | 2.1M |
| 2025-06-10 | 49.05 | 49.70 | 48.10 | 48.65 | 1.1M |
| 2025-06-09 | 47.20 | 49.80 | 46.40 | 49.65 | 1.5M |
| 2025-06-06 | 48.00 | 48.30 | 46.60 | 47.20 | 2.5M |
| 2025-06-05 | 49.00 | 49.00 | 47.15 | 48.25 | 1.7M |
| 2025-06-04 | 51.00 | 51.20 | 48.75 | 48.75 | 3.1M |
| 2025-06-03 | 52.70 | 52.70 | 50.30 | 51.00 | 2.3M |
| 2025-06-02 | 53.90 | 55.10 | 51.50 | 51.50 | 2.8M |
| 2025-05-30 | 55.90 | 56.00 | 54.00 | 54.00 | 2.6M |
| 2025-05-29 | 56.30 | 57.80 | 55.50 | 55.60 | 2.2M |
| 2025-05-28 | 58.00 | 59.00 | 56.10 | 56.80 | 1.7M |
| 2025-05-27 | 61.00 | 62.00 | 58.30 | 58.70 | 1.5M |
| 2025-05-23 | 60.50 | 62.40 | 58.40 | 60.30 | 1.7M |
| 2025-05-22 | 61.80 | 62.30 | 60.00 | 61.00 | 1.9M |
| 2025-05-21 | 66.00 | 66.80 | 62.80 | 63.40 | 2.1M |
| 2025-05-20 | 65.80 | 68.80 | 64.90 | 66.90 | 2.3M |
| 2025-05-19 | 64.00 | 67.70 | 63.10 | 64.90 | 1.8M |
| 2025-05-16 | 67.00 | 68.50 | 64.50 | 65.20 | 1.6M |
| 2025-05-15 | 69.50 | 69.50 | 63.70 | 68.60 | 3.6M |
| 2025-05-14 | 66.80 | 72.60 | 66.40 | 69.60 | 3.4M |
| 2025-05-13 | 68.30 | 68.80 | 65.60 | 66.50 | 1.7M |
| 2025-05-12 | 64.40 | 72.30 | 63.60 | 67.20 | 6.4M |
| 2025-05-09 | 62.20 | 64.10 | 62.00 | 62.10 | 1.0M |
| 2025-05-08 | 62.00 | 65.00 | 61.60 | 61.80 | 3.2M |
| 2025-05-07 | 63.20 | 65.80 | 61.40 | 61.50 | 2.3M |
| 2025-05-06 | 77.70 | 78.00 | 63.40 | 64.70 | 5.8M |
| 2025-05-02 | 73.70 | 85.70 | 73.70 | 77.70 | 10.3M |
| 2025-05-01 | 59.60 | 73.30 | 59.50 | 72.00 | 6.7M |
| 2025-04-30 | 58.40 | 59.40 | 55.80 | 58.90 | 1.2M |
| 2025-04-29 | 59.30 | 60.60 | 57.20 | 57.70 | 1.2M |
| 2025-04-28 | 55.70 | 60.60 | 55.30 | 59.20 | 4.2M |
| 2025-04-25 | 55.80 | 55.80 | 54.90 | 55.20 | 0.8M |
| 2025-04-24 | 54.10 | 55.20 | 52.60 | 54.80 | 1.1M |
| 2025-04-23 | 50.80 | 57.20 | 50.80 | 54.30 | 2.6M |
| 2025-04-22 | 50.60 | 52.90 | 48.50 | 49.30 | 2.3M |
| 2025-04-17 | 51.70 | 52.00 | 50.10 | 50.50 | 0.6M |
| 2025-04-16 | 51.20 | 51.90 | 49.60 | 51.60 | 0.8M |
| 2025-04-15 | 50.70 | 53.00 | 50.60 | 51.50 | 1.1M |
| 2025-04-14 | 48.25 | 50.90 | 48.25 | 50.70 | 0.8M |
| 2025-04-11 | 49.10 | 50.00 | 46.90 | 48.25 | 1.2M |
| 2025-04-10 | 47.55 | 51.60 | 47.55 | 49.20 | 2.4M |
| 2025-04-09 | 46.95 | 47.50 | 45.30 | 45.65 | 1.4M |
| 2025-04-08 | 48.20 | 49.95 | 47.15 | 48.50 | 2.1M |
| 2025-04-07 | 46.95 | 54.50 | 43.00 | 46.85 | 4.8M |
| 2025-04-04 | 50.00 | 50.40 | 45.75 | 47.85 | 2.8M |
| 2025-04-03 | 54.50 | 54.60 | 50.00 | 50.00 | 3.3M |
| 2025-04-02 | 56.00 | 56.00 | 53.20 | 54.70 | 1.1M |
| 2025-04-01 | 56.20 | 56.30 | 54.70 | 55.70 | 1.4M |
| 2025-03-31 | 58.00 | 58.00 | 54.40 | 55.00 | 2.1M |
| 2025-03-28 | 62.00 | 62.00 | 58.00 | 58.40 | 2.5M |
| 2025-03-27 | 61.60 | 62.80 | 60.30 | 61.00 | 0.8M |
| 2025-03-26 | 62.90 | 65.00 | 61.80 | 62.10 | 1.5M |
| 2025-03-25 | 64.40 | 64.40 | 61.80 | 61.80 | 2.0M |
| 2025-03-24 | 65.20 | 67.50 | 62.70 | 64.40 | 2.1M |
| 2025-03-21 | 68.40 | 68.40 | 63.40 | 63.40 | 9.0M |
| 2025-03-20 | 76.50 | 78.80 | 71.10 | 71.10 | 2.8M |
| 2025-03-19 | 79.70 | 81.40 | 69.50 | 77.00 | 5.9M |
| 2025-03-18 | 79.30 | 82.90 | 79.30 | 81.60 | 1.5M |
| 2025-03-17 | 84.50 | 84.70 | 77.20 | 79.00 | 2.3M |
| 2025-03-14 | 74.90 | 83.60 | 73.50 | 83.50 | 3.3M |
| 2025-03-13 | 71.00 | 74.00 | 69.90 | 73.60 | 2.4M |
| 2025-03-12 | 70.50 | 74.50 | 69.80 | 70.00 | 2.0M |
| 2025-03-11 | 69.30 | 70.70 | 67.60 | 67.70 | 1.5M |
| 2025-03-10 | 76.10 | 76.10 | 69.80 | 69.90 | 1.7M |
| 2025-03-07 | 78.70 | 79.30 | 75.00 | 75.90 | 3.1M |
| 2025-03-06 | 77.00 | 79.50 | 75.20 | 78.90 | 2.8M |
| 2025-03-05 | 72.40 | 79.60 | 72.40 | 76.10 | 4.5M |
| 2025-03-04 | 76.90 | 77.00 | 67.00 | 70.70 | 4.8M |
| 2025-03-03 | 74.30 | 80.40 | 71.90 | 78.20 | 3.6M |
| 2025-02-28 | 73.50 | 76.00 | 73.00 | 74.70 | 10.5M |
| 2025-02-27 | 75.40 | 76.10 | 73.40 | 74.30 | 1.6M |
| 2025-02-26 | 79.80 | 83.00 | 75.30 | 77.20 | 3.2M |
| 2025-02-25 | 76.60 | 78.80 | 74.70 | 74.70 | 1.6M |
| 2025-02-24 | 78.80 | 81.10 | 75.00 | 75.50 | 2.6M |
| 2025-02-21 | 70.40 | 81.50 | 70.40 | 77.00 | 8.3M |
| 2025-02-20 | 98.90 | 101.00 | 67.80 | 69.10 | 19.3M |
| 2025-02-19 | 103.00 | 103.20 | 96.60 | 99.30 | 3.0M |
| 2025-02-18 | 110.00 | 113.40 | 101.40 | 101.80 | 3.1M |
| 2025-02-17 | 99.00 | 115.00 | 98.80 | 108.80 | 6.9M |
| 2025-02-14 | 93.90 | 102.00 | 93.00 | 96.40 | 4.7M |
| 2025-02-13 | 112.00 | 113.60 | 91.40 | 93.10 | 9.6M |
| 2025-02-12 | 90.00 | 92.30 | 88.90 | 90.80 | 1.8M |
| 2025-02-11 | 91.50 | 92.30 | 87.60 | 89.20 | 2.1M |
| 2025-02-10 | 95.50 | 98.40 | 93.00 | 93.20 | 1.8M |
| 2025-02-07 | 87.00 | 95.20 | 85.80 | 95.20 | 4.8M |
| 2025-02-06 | 72.20 | 92.50 | 72.20 | 87.00 | 7.7M |
| 2025-02-05 | 73.00 | 76.90 | 67.50 | 73.60 | 8.3M |
| 2025-02-04 | 103.60 | 108.80 | 50.30 | 80.00 | 11.3M |
| 2025-02-03 | 110.00 | 110.00 | 103.00 | 103.60 | 1.7M |
| 2025-01-31 | 110.40 | 112.60 | 108.60 | 110.80 | 1.1M |
| 2025-01-30 | 107.60 | 110.80 | 105.40 | 110.40 | 1.2M |
| 2025-01-29 | 105.60 | 107.80 | 103.20 | 105.40 | 0.9M |
| 2025-01-28 | 104.80 | 106.40 | 100.80 | 105.00 | 1.4M |
| 2025-01-27 | 103.80 | 106.60 | 101.20 | 105.60 | 1.4M |
| 2025-01-24 | 105.80 | 110.80 | 104.20 | 106.20 | 1.8M |
| 2025-01-23 | 104.00 | 108.40 | 101.80 | 105.60 | 2.3M |
| 2025-01-22 | 106.80 | 107.80 | 103.20 | 103.20 | 0.9M |
| 2025-01-21 | 110.80 | 110.80 | 106.20 | 106.20 | 2.1M |
| 2025-01-20 | 107.60 | 110.80 | 105.60 | 109.40 | 1.8M |
| 2025-01-17 | 101.60 | 108.40 | 101.40 | 108.40 | 2.2M |
| 2025-01-16 | 97.50 | 102.80 | 97.10 | 101.40 | 2.2M |
| 2025-01-15 | 96.50 | 101.60 | 95.10 | 98.40 | 1.1M |
| 2025-01-14 | 97.10 | 97.60 | 94.30 | 95.30 | 1.0M |
| 2025-01-13 | 92.00 | 95.80 | 90.00 | 94.80 | 1.4M |
| 2025-01-10 | 95.10 | 95.60 | 91.00 | 91.90 | 1.0M |
| 2025-01-09 | 95.50 | 99.00 | 94.10 | 95.20 | 2.6M |
| 2025-01-08 | 99.10 | 100.80 | 92.80 | 92.80 | 2.5M |
| 2025-01-07 | 109.80 | 109.80 | 98.40 | 99.10 | 2.7M |
| 2025-01-06 | 107.40 | 114.40 | 107.20 | 107.60 | 1.9M |
| 2025-01-03 | 108.00 | 108.60 | 104.00 | 105.00 | 0.9M |
| 2025-01-02 | 107.80 | 108.80 | 105.60 | 108.80 | 0.7M |