56.10
最終更新: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2025-09-25 | 56.15 | 56.61 | 55.82 | 56.10 | 4.8M |
| 2025-09-24 | 56.80 | 56.80 | 55.81 | 56.05 | 2.3M |
| 2025-09-23 | 56.70 | 56.99 | 56.23 | 56.75 | 3.3M |
| 2025-09-22 | 56.37 | 56.88 | 55.90 | 56.79 | 1.8M |
| 2025-09-21 | 56.87 | 56.92 | 56.02 | 56.08 | 3.1M |
| 2025-09-18 | 56.62 | 57.61 | 55.60 | 57.16 | 12.0M |
| 2025-09-17 | 57.00 | 57.18 | 56.02 | 56.66 | 2.3M |
| 2025-09-15 | 55.27 | 56.90 | 55.24 | 56.78 | 5.1M |
| 2025-09-12 | 55.49 | 55.89 | 55.08 | 55.27 | 6.5M |
| 2025-09-11 | 56.89 | 57.01 | 55.00 | 55.49 | 7.3M |
| 2025-09-10 | 56.20 | 57.00 | 56.12 | 56.30 | 5.9M |
| 2025-09-09 | 56.91 | 56.92 | 53.80 | 56.47 | 4.6M |
| 2025-09-08 | 56.76 | 57.35 | 56.59 | 56.65 | 2.7M |
| 2025-09-05 | 56.46 | 57.20 | 56.26 | 57.05 | 1.8M |
| 2025-09-04 | 56.09 | 56.49 | 55.76 | 56.31 | 4.2M |
| 2025-09-03 | 56.82 | 57.40 | 55.66 | 55.88 | 4.7M |
| 2025-09-02 | 54.87 | 57.51 | 54.87 | 56.93 | 3.8M |
| 2025-09-01 | 55.65 | 57.05 | 55.26 | 56.26 | 0.8M |
| 2025-08-29 | 55.34 | 56.40 | 55.10 | 55.72 | 5.0M |
| 2025-08-28 | 56.00 | 56.34 | 55.20 | 55.50 | 4.2M |
| 2025-08-27 | 54.90 | 56.11 | 54.72 | 55.65 | 2.8M |
| 2025-08-26 | 55.85 | 55.97 | 54.95 | 55.18 | 4.3M |
| 2025-08-25 | 57.35 | 57.64 | 55.72 | 55.83 | 2.2M |
| 2025-08-22 | 57.45 | 57.77 | 56.81 | 57.52 | 8.3M |
| 2025-08-21 | 57.14 | 58.33 | 57.14 | 57.57 | 3.8M |
| 2025-08-20 | 56.87 | 57.69 | 56.61 | 57.32 | 3.0M |
| 2025-08-19 | 55.85 | 57.35 | 55.85 | 57.16 | 2.0M |
| 2025-08-18 | 56.56 | 57.01 | 55.85 | 56.09 | 2.5M |
| 2025-08-15 | 56.35 | 56.91 | 56.15 | 56.56 | 1.2M |
| 2025-08-14 | 56.29 | 56.68 | 55.91 | 56.07 | 3.1M |
| 2025-08-13 | 56.00 | 56.72 | 55.80 | 56.58 | 3.8M |
| 2025-08-12 | 55.91 | 56.48 | 55.82 | 56.20 | 1.8M |
| 2025-08-11 | 56.50 | 56.68 | 55.67 | 56.20 | 1.5M |
| 2025-08-08 | 57.25 | 57.42 | 55.18 | 56.25 | 2.5M |
| 2025-08-07 | 54.03 | 57.40 | 53.79 | 57.27 | 6.0M |
| 2025-08-06 | 54.40 | 54.54 | 53.63 | 53.88 | 4.0M |
| 2025-08-05 | 53.82 | 54.50 | 53.81 | 54.28 | 2.0M |
| 2025-08-04 | 55.02 | 55.02 | 53.53 | 53.90 | 5.9M |
| 2025-08-01 | 55.01 | 56.94 | 55.01 | 55.30 | 2.0M |
| 2025-07-31 | 56.93 | 56.93 | 55.50 | 55.61 | 7.3M |
| 2025-07-30 | 56.35 | 58.06 | 56.26 | 56.92 | 4.8M |
| 2025-07-29 | 55.53 | 57.19 | 54.73 | 56.65 | 5.4M |
| 2025-07-28 | 55.29 | 55.94 | 54.55 | 55.51 | 3.1M |
| 2025-07-25 | 54.25 | 56.00 | 54.25 | 55.29 | 3.0M |
| 2025-07-24 | 53.77 | 55.15 | 53.00 | 54.92 | 4.6M |
| 2025-07-23 | 51.96 | 54.68 | 51.65 | 54.05 | 11.4M |
| 2025-07-22 | 51.19 | 52.54 | 50.85 | 51.63 | 15.2M |
| 2025-07-21 | 53.83 | 53.83 | 50.79 | 50.94 | 13.7M |
| 2025-07-18 | 53.60 | 54.00 | 52.58 | 53.41 | 12.8M |
| 2025-07-17 | 56.87 | 56.87 | 53.18 | 53.49 | 11.6M |
| 2025-07-16 | 57.65 | 57.99 | 57.08 | 57.54 | 2.8M |
| 2025-07-15 | 57.67 | 58.17 | 57.01 | 57.64 | 4.4M |
| 2025-07-14 | 58.18 | 58.65 | 57.02 | 57.69 | 2.7M |
| 2025-07-11 | 58.69 | 59.20 | 58.02 | 58.48 | 2.6M |
| 2025-07-10 | 58.29 | 58.88 | 57.56 | 58.69 | 3.2M |
| 2025-07-09 | 58.77 | 58.97 | 57.51 | 58.29 | 4.1M |
| 2025-07-08 | 59.55 | 59.92 | 58.00 | 58.77 | 4.9M |
| 2025-07-07 | 60.81 | 61.38 | 59.33 | 59.47 | 3.6M |
| 2025-07-04 | 61.20 | 61.38 | 60.67 | 60.97 | 0.6M |
| 2025-07-03 | 62.91 | 63.44 | 60.56 | 61.02 | 2.1M |
| 2025-07-02 | 62.75 | 62.96 | 62.05 | 62.75 | 2.8M |
| 2025-07-01 | 62.15 | 63.08 | 61.72 | 62.70 | 2.1M |
| 2025-06-30 | 63.77 | 64.50 | 62.01 | 62.15 | 2.5M |
| 2025-06-27 | 63.32 | 64.34 | 63.12 | 64.07 | 1.3M |
| 2025-06-26 | 63.49 | 64.44 | 63.29 | 63.71 | 2.0M |
| 2025-06-25 | 62.63 | 63.92 | 62.62 | 63.64 | 3.6M |
| 2025-06-24 | 60.67 | 63.31 | 60.66 | 63.05 | 1.4M |
| 2025-06-23 | 60.34 | 61.13 | 60.00 | 60.98 | 1.3M |
| 2025-06-20 | 60.38 | 61.02 | 59.75 | 60.65 | 7.0M |
| 2025-06-19 | 61.60 | 61.68 | 60.51 | 60.69 | 1.3M |
| 2025-06-18 | 61.00 | 62.37 | 61.00 | 62.00 | 3.0M |
| 2025-06-17 | 61.40 | 61.77 | 60.81 | 61.25 | 2.4M |
| 2025-06-16 | 62.95 | 62.95 | 61.43 | 61.50 | 2.7M |
| 2025-06-13 | 63.09 | 63.40 | 62.64 | 62.89 | 2.8M |
| 2025-06-12 | 63.62 | 64.49 | 62.75 | 63.09 | 3.4M |
| 2025-06-11 | 64.49 | 64.95 | 63.44 | 63.84 | 3.4M |
| 2025-06-10 | 64.64 | 65.08 | 63.99 | 64.82 | 3.0M |
| 2025-06-09 | 63.81 | 64.98 | 63.79 | 64.33 | 1.3M |
| 2025-06-06 | 64.60 | 65.10 | 61.77 | 63.80 | 4.7M |
| 2025-06-05 | 64.09 | 65.69 | 64.09 | 65.00 | 3.9M |
| 2025-06-04 | 63.78 | 64.62 | 63.71 | 64.42 | 3.7M |
| 2025-06-03 | 64.44 | 64.50 | 63.75 | 63.88 | 5.8M |
| 2025-06-02 | 63.70 | 65.49 | 63.57 | 64.20 | 2.9M |
| 2025-05-30 | 65.39 | 65.48 | 63.33 | 63.70 | 6.3M |
| 2025-05-29 | 66.00 | 66.36 | 65.31 | 65.53 | 3.4M |
| 2025-05-28 | 66.80 | 66.80 | 63.99 | 65.71 | 4.1M |
| 2025-05-27 | 65.16 | 67.24 | 65.16 | 65.65 | 4.9M |
| 2025-05-26 | 65.53 | 65.63 | 64.20 | 65.49 | 0.9M |
| 2025-05-23 | 64.90 | 65.70 | 63.96 | 65.46 | 1.9M |
| 2025-05-22 | 65.85 | 66.30 | 64.52 | 64.94 | 3.2M |
| 2025-05-21 | 65.50 | 66.26 | 64.74 | 66.18 | 3.3M |
| 2025-05-20 | 64.99 | 66.23 | 64.99 | 65.55 | 3.4M |
| 2025-05-19 | 64.41 | 65.43 | 63.22 | 64.99 | 1.7M |
| 2025-05-16 | 63.89 | 64.85 | 63.89 | 64.23 | 1.9M |
| 2025-05-15 | 64.51 | 64.89 | 63.31 | 63.90 | 7.2M |
| 2025-05-14 | 63.90 | 65.10 | 63.48 | 65.01 | 4.9M |
| 2025-05-13 | 63.44 | 64.99 | 62.85 | 63.85 | 5.4M |
| 2025-05-12 | 61.82 | 63.75 | 60.87 | 63.38 | 6.0M |
| 2025-05-09 | 63.44 | 63.44 | 61.89 | 62.14 | 3.5M |
| 2025-05-08 | 65.03 | 65.53 | 62.93 | 63.15 | 4.0M |
| 2025-05-07 | 64.00 | 65.68 | 63.71 | 65.33 | 4.0M |
| 2025-05-06 | 61.34 | 64.58 | 60.62 | 64.37 | 2.7M |
| 2025-05-05 | 60.83 | 61.32 | 60.20 | 61.21 | 1.5M |
| 2025-05-02 | 62.13 | 62.39 | 60.51 | 60.78 | 3.2M |
| 2025-04-30 | 59.68 | 62.42 | 59.61 | 62.15 | 4.4M |
| 2025-04-29 | 61.93 | 62.68 | 59.52 | 59.72 | 2.8M |
| 2025-04-28 | 61.41 | 62.55 | 61.35 | 62.25 | 2.4M |
| 2025-04-25 | 62.31 | 62.85 | 60.72 | 61.11 | 3.0M |
| 2025-04-24 | 62.25 | 63.00 | 61.52 | 62.54 | 6.4M |
| 2025-04-23 | 63.41 | 64.24 | 61.71 | 62.18 | 7.8M |
| 2025-04-22 | 60.61 | 63.75 | 60.44 | 63.51 | 4.7M |
| 2025-04-21 | 59.31 | 61.18 | 59.20 | 60.79 | 3.5M |
| 2025-04-16 | 57.20 | 59.08 | 57.20 | 58.88 | 3.7M |
| 2025-04-15 | 56.42 | 57.75 | 56.30 | 57.09 | 3.0M |
| 2025-04-14 | 55.99 | 56.92 | 55.85 | 56.60 | 3.8M |
| 2025-04-11 | 56.25 | 57.50 | 55.54 | 55.66 | 5.3M |
| 2025-04-10 | 57.73 | 58.00 | 55.71 | 56.17 | 3.6M |
| 2025-04-09 | 55.90 | 58.50 | 54.56 | 57.93 | 5.3M |
| 2025-04-08 | 56.66 | 57.56 | 56.10 | 56.33 | 5.1M |
| 2025-04-07 | 56.51 | 57.30 | 54.84 | 56.95 | 3.0M |
| 2025-04-04 | 58.90 | 58.93 | 56.00 | 56.80 | 2.8M |
| 2025-04-03 | 57.77 | 60.50 | 57.12 | 59.38 | 5.6M |
| 2025-04-02 | 57.31 | 57.99 | 56.78 | 57.89 | 3.7M |
| 2025-04-01 | 56.59 | 57.40 | 56.11 | 57.22 | 2.8M |
| 2025-03-31 | 56.75 | 57.34 | 56.03 | 56.36 | 3.8M |
| 2025-03-28 | 58.02 | 58.02 | 56.79 | 57.28 | 3.7M |
| 2025-03-27 | 56.36 | 58.70 | 55.71 | 58.39 | 5.3M |
| 2025-03-26 | 56.07 | 56.60 | 55.55 | 56.40 | 3.8M |
| 2025-03-25 | 56.09 | 56.48 | 55.70 | 56.31 | 4.7M |
| 2025-03-24 | 56.20 | 56.27 | 54.96 | 56.13 | 2.5M |
| 2025-03-21 | 54.56 | 56.33 | 54.46 | 56.17 | 7.1M |
| 2025-03-20 | 54.53 | 55.00 | 54.22 | 54.78 | 3.8M |
| 2025-03-19 | 54.69 | 54.98 | 54.31 | 54.47 | 2.9M |
| 2025-03-18 | 53.25 | 55.00 | 53.25 | 54.95 | 4.1M |
| 2025-03-14 | 53.00 | 53.93 | 52.69 | 53.52 | 4.5M |
| 2025-03-13 | 54.33 | 54.49 | 52.71 | 52.77 | 3.6M |
| 2025-03-12 | 53.20 | 54.49 | 53.12 | 54.33 | 3.4M |
| 2025-03-11 | 54.07 | 54.40 | 53.19 | 53.52 | 7.9M |
| 2025-03-10 | 55.20 | 55.76 | 53.93 | 54.07 | 4.1M |
| 2025-03-07 | 54.39 | 55.53 | 53.50 | 55.43 | 3.7M |
| 2025-03-06 | 55.15 | 55.24 | 54.18 | 54.35 | 20.2M |
| 2025-03-05 | 54.80 | 55.63 | 54.16 | 55.45 | 4.5M |
| 2025-03-04 | 54.80 | 55.22 | 53.19 | 54.79 | 7.3M |
| 2025-03-03 | 54.45 | 55.39 | 54.06 | 54.83 | 3.2M |
| 2025-02-28 | 55.33 | 55.97 | 54.16 | 54.38 | 13.6M |
| 2025-02-27 | 55.90 | 55.93 | 55.06 | 55.61 | 6.1M |
| 2025-02-26 | 56.00 | 56.60 | 55.55 | 55.88 | 8.1M |
| 2025-02-25 | 56.53 | 56.66 | 55.71 | 55.87 | 6.3M |
| 2025-02-24 | 56.40 | 57.21 | 55.57 | 56.77 | 4.0M |
| 2025-02-21 | 56.31 | 56.64 | 56.02 | 56.29 | 3.4M |
| 2025-02-20 | 55.70 | 56.90 | 55.23 | 56.47 | 8.4M |
| 2025-02-19 | 55.99 | 56.28 | 55.16 | 55.75 | 4.0M |
| 2025-02-18 | 55.23 | 55.80 | 54.77 | 55.66 | 11.5M |
| 2025-02-17 | 54.60 | 55.27 | 54.25 | 54.91 | 1.5M |
| 2025-02-14 | 58.02 | 58.19 | 54.46 | 54.60 | 17.9M |
| 2025-02-13 | 57.60 | 59.12 | 57.60 | 58.49 | 5.4M |
| 2025-02-12 | 58.34 | 59.48 | 56.41 | 57.97 | 7.4M |
| 2025-02-11 | 56.31 | 58.20 | 55.73 | 57.99 | 4.5M |
| 2025-02-10 | 55.36 | 57.26 | 55.30 | 56.29 | 3.5M |
| 2025-02-07 | 55.63 | 55.98 | 55.01 | 55.36 | 2.5M |
| 2025-02-06 | 55.00 | 55.73 | 54.62 | 55.56 | 4.5M |
| 2025-02-05 | 55.33 | 55.94 | 54.22 | 54.76 | 5.7M |
| 2025-02-04 | 54.38 | 55.55 | 53.70 | 55.06 | 8.2M |
| 2025-01-31 | 54.72 | 55.09 | 53.58 | 53.72 | 7.4M |
| 2025-01-30 | 54.87 | 55.43 | 54.52 | 54.71 | 5.6M |
| 2025-01-29 | 55.95 | 56.17 | 53.55 | 54.71 | 6.1M |
| 2025-01-28 | 57.18 | 57.19 | 55.81 | 56.09 | 3.3M |
| 2025-01-27 | 57.69 | 58.28 | 57.03 | 57.18 | 3.0M |
| 2025-01-24 | 56.83 | 58.25 | 56.71 | 57.62 | 4.5M |
| 2025-01-23 | 57.24 | 57.89 | 56.30 | 56.83 | 5.6M |
| 2025-01-22 | 56.03 | 58.14 | 55.85 | 57.47 | 6.0M |
| 2025-01-21 | 55.51 | 57.08 | 55.21 | 56.29 | 5.2M |
| 2025-01-20 | 53.70 | 55.49 | 53.70 | 55.25 | 2.7M |
| 2025-01-17 | 55.00 | 55.13 | 53.51 | 53.58 | 4.4M |
| 2025-01-16 | 57.15 | 57.48 | 54.69 | 54.79 | 5.8M |
| 2025-01-15 | 57.36 | 57.74 | 56.88 | 57.14 | 4.4M |
| 2025-01-14 | 57.50 | 58.56 | 57.00 | 57.65 | 4.6M |
| 2025-01-13 | 57.31 | 58.25 | 56.80 | 57.89 | 3.0M |
| 2025-01-10 | 56.56 | 57.52 | 56.32 | 57.03 | 3.3M |
| 2025-01-09 | 55.86 | 57.98 | 55.86 | 56.96 | 3.2M |
| 2025-01-08 | 55.99 | 56.14 | 55.02 | 55.94 | 2.9M |
| 2025-01-07 | 55.21 | 56.70 | 55.05 | 56.13 | 3.9M |
| 2025-01-06 | 54.56 | 55.73 | 54.19 | 54.94 | 2.9M |
| 2025-01-03 | 55.39 | 55.56 | 53.52 | 54.22 | 2.6M |
| 2025-01-02 | 55.34 | 56.22 | 54.92 | 55.31 | 2.3M |