54,804.60
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 | 55,400.00 | 55,365.80 | 54,749.20 | 54,804.60 | 0.7M |
| 2025-09-25 | 55,606.80 | 55,745.00 | 55,404.00 | 55,457.00 | 0.5M |
| 2025-09-24 | 55,950.60 | 55,961.40 | 55,524.20 | 55,574.00 | 0.4M |
| 2025-09-23 | 55,800.00 | 56,130.80 | 55,655.00 | 56,024.40 | 0.2M |
| 2025-09-22 | 55,823.60 | 56,133.00 | 55,750.60 | 55,781.60 | 0.2M |
| 2025-09-19 | 56,110.20 | 56,149.20 | 55,860.00 | 55,955.00 | 0.1M |
| 2025-09-18 | 55,803.80 | 56,265.00 | 55,616.60 | 56,178.20 | 0.2M |
| 2025-09-17 | 55,700.00 | 56,030.00 | 55,632.40 | 55,991.60 | 0.1M |
| 2025-09-16 | 55,358.40 | 55,655.60 | 55,327.00 | 55,634.60 | 0.1M |
| 2025-09-15 | 55,399.80 | 55,465.00 | 55,304.20 | 55,402.20 | 0.1M |
| 2025-09-12 | 55,190.20 | 55,345.00 | 55,110.00 | 55,291.60 | 0.1M |
| 2025-09-11 | 55,058.00 | 55,216.60 | 55,000.00 | 55,147.60 | 0.0M |
| 2025-09-10 | 55,000.00 | 55,216.40 | 54,844.80 | 55,078.00 | 0.1M |
| 2025-09-09 | 54,800.00 | 54,839.80 | 54,635.00 | 54,744.80 | 0.0M |
| 2025-09-08 | 54,747.60 | 55,040.00 | 54,604.00 | 54,778.80 | 0.1M |
| 2025-09-05 | 54,690.00 | 54,750.00 | 54,263.60 | 54,650.80 | 0.1M |
| 2025-09-04 | 54,838.00 | 54,930.60 | 54,503.60 | 54,583.40 | 0.1M |
| 2025-09-03 | 54,300.00 | 54,700.00 | 54,203.00 | 54,641.60 | 0.1M |
| 2025-09-02 | 54,660.00 | 54,769.80 | 54,232.60 | 54,313.20 | 0.1M |
| 2025-09-01 | 54,501.00 | 54,660.00 | 54,405.60 | 54,644.20 | 0.1M |
| 2025-08-29 | 54,550.00 | 54,761.20 | 54,299.20 | 54,338.00 | 0.1M |
| 2025-08-28 | 54,720.20 | 54,736.60 | 54,200.20 | 54,259.40 | 1.9M |
| 2025-08-26 | 55,539.00 | 55,539.00 | 54,765.00 | 54,827.00 | 1.3M |
| 2025-08-25 | 55,601.20 | 55,725.00 | 55,480.00 | 55,544.40 | 0.4M |
| 2025-08-22 | 56,080.20 | 56,108.00 | 55,555.00 | 55,584.60 | 0.3M |
| 2025-08-21 | 56,275.80 | 56,380.00 | 56,144.20 | 56,189.00 | 0.1M |
| 2025-08-20 | 56,200.00 | 56,215.00 | 56,019.80 | 56,121.60 | 0.1M |
| 2025-08-19 | 56,133.80 | 56,333.40 | 56,055.00 | 56,260.60 | 0.1M |
| 2025-08-18 | 56,339.80 | 56,522.00 | 56,034.40 | 56,169.60 | 0.2M |
| 2025-08-14 | 55,658.20 | 55,894.20 | 55,645.00 | 55,786.00 | 0.1M |
| 2025-08-13 | 55,698.00 | 55,766.20 | 55,555.00 | 55,723.60 | 0.0M |
| 2025-08-12 | 55,820.60 | 55,953.00 | 55,540.00 | 55,571.20 | 0.1M |
| 2025-08-11 | 55,449.80 | 55,859.80 | 55,357.60 | 55,822.00 | 0.1M |
| 2025-08-08 | 56,189.00 | 56,189.00 | 55,360.60 | 55,442.00 | 0.1M |
| 2025-08-07 | 55,772.20 | 56,105.00 | 55,440.00 | 55,990.40 | 0.1M |
| 2025-08-06 | 55,865.00 | 56,007.00 | 55,700.00 | 55,851.80 | 0.1M |
| 2025-08-05 | 56,099.80 | 56,099.80 | 55,690.20 | 55,817.40 | 0.1M |
| 2025-08-04 | 56,093.60 | 56,220.00 | 55,907.00 | 56,146.00 | 0.0M |
| 2025-08-01 | 56,350.00 | 56,530.00 | 56,025.80 | 56,084.60 | 0.1M |
| 2025-07-31 | 56,105.00 | 56,539.00 | 55,805.00 | 56,194.00 | 2.0M |
| 2025-07-30 | 56,420.20 | 56,502.60 | 56,288.00 | 56,359.80 | 0.6M |
| 2025-07-29 | 56,245.60 | 56,558.80 | 56,150.00 | 56,484.40 | 0.7M |
| 2025-07-28 | 56,511.40 | 56,848.80 | 56,250.00 | 56,353.40 | 0.5M |
| 2025-07-25 | 57,248.00 | 57,349.20 | 56,701.80 | 56,757.20 | 0.4M |
| 2025-07-24 | 57,217.60 | 57,442.80 | 57,117.00 | 57,278.20 | 0.2M |
| 2025-07-23 | 56,900.00 | 57,425.00 | 56,900.00 | 57,391.80 | 0.2M |
| 2025-07-22 | 57,250.00 | 57,344.80 | 56,930.00 | 56,970.80 | 0.1M |
| 2025-07-21 | 56,779.80 | 57,186.60 | 56,536.80 | 57,144.40 | 0.2M |
| 2025-07-18 | 57,035.40 | 57,061.20 | 56,550.00 | 56,600.20 | 0.2M |
| 2025-07-17 | 57,429.20 | 57,450.40 | 57,108.40 | 57,157.20 | 0.1M |
| 2025-07-16 | 57,416.00 | 57,497.00 | 57,233.60 | 57,429.20 | 0.1M |
| 2025-07-15 | 57,181.00 | 57,505.20 | 57,181.00 | 57,411.20 | 0.1M |
| 2025-07-14 | 57,079.60 | 57,260.00 | 56,980.00 | 57,183.60 | 0.1M |
| 2025-07-11 | 57,300.00 | 57,400.00 | 57,015.60 | 57,116.80 | 0.1M |
| 2025-07-10 | 57,631.20 | 57,660.00 | 57,350.00 | 57,369.00 | 0.0M |
| 2025-07-09 | 57,630.00 | 57,678.00 | 57,456.00 | 57,580.40 | 0.0M |
| 2025-07-08 | 57,390.00 | 57,666.00 | 57,380.60 | 57,634.40 | 0.0M |
| 2025-07-07 | 57,600.00 | 57,600.00 | 57,270.00 | 57,387.40 | 0.0M |
| 2025-07-04 | 57,366.40 | 57,536.00 | 57,125.20 | 57,498.60 | 0.1M |
| 2025-07-03 | 57,467.40 | 57,662.80 | 57,309.20 | 57,329.00 | 0.1M |
| 2025-07-02 | 58,000.00 | 58,000.00 | 57,410.00 | 57,518.20 | 0.1M |
| 2025-07-01 | 57,797.80 | 57,950.00 | 57,618.60 | 57,911.00 | 0.0M |
| 2025-06-30 | 57,840.00 | 58,026.00 | 57,705.00 | 57,782.60 | 0.1M |
| 2025-06-27 | 57,498.80 | 57,863.60 | 57,498.80 | 57,846.20 | 0.1M |
| 2025-06-26 | 56,774.80 | 57,289.20 | 56,725.00 | 57,256.40 | 1.7M |
| 2025-06-25 | 56,800.00 | 56,850.00 | 56,650.00 | 56,787.40 | 0.8M |
| 2025-06-24 | 56,455.60 | 57,025.00 | 56,455.60 | 56,682.80 | 1.2M |
| 2025-06-23 | 56,299.20 | 56,450.00 | 56,026.00 | 56,256.80 | 0.6M |
| 2025-06-20 | 55,867.60 | 56,499.00 | 55,862.40 | 56,459.40 | 0.4M |
| 2025-06-19 | 55,983.80 | 56,180.00 | 55,804.40 | 55,855.00 | 0.1M |
| 2025-06-18 | 55,900.00 | 56,219.40 | 55,884.00 | 56,078.80 | 0.1M |
| 2025-06-17 | 56,303.00 | 56,315.60 | 55,950.00 | 55,981.60 | 0.1M |
| 2025-06-16 | 55,750.20 | 56,335.80 | 55,534.60 | 56,287.20 | 0.1M |
| 2025-06-13 | 55,700.00 | 55,988.80 | 55,613.20 | 55,813.60 | 0.2M |
| 2025-06-12 | 56,791.20 | 56,900.00 | 56,400.00 | 56,463.60 | 0.2M |
| 2025-06-11 | 56,900.00 | 57,091.40 | 56,774.40 | 56,840.60 | 0.1M |
| 2025-06-10 | 57,159.20 | 57,254.80 | 56,900.60 | 56,945.60 | 0.1M |
| 2025-06-09 | 57,250.00 | 57,298.80 | 57,075.00 | 57,169.40 | 0.1M |
| 2025-06-06 | 56,107.80 | 56,973.00 | 55,970.80 | 56,918.40 | 0.2M |
| 2025-06-05 | 56,213.40 | 56,376.40 | 56,021.20 | 56,211.20 | 0.1M |
| 2025-06-04 | 56,141.40 | 56,205.40 | 55,880.00 | 56,157.00 | 0.1M |
| 2025-06-03 | 56,475.00 | 56,494.80 | 56,002.20 | 56,088.20 | 0.1M |
| 2025-06-02 | 56,012.40 | 56,350.00 | 55,890.00 | 56,320.60 | 0.1M |
| 2025-05-30 | 56,063.20 | 56,256.00 | 55,870.00 | 56,206.20 | 0.1M |
| 2025-05-29 | 55,770.00 | 56,020.00 | 55,500.40 | 55,869.80 | 1.6M |
| 2025-05-28 | 55,650.00 | 55,885.40 | 55,605.20 | 55,763.80 | 0.8M |
| 2025-05-27 | 55,940.40 | 56,150.20 | 55,430.20 | 55,775.00 | 1.3M |
| 2025-05-26 | 55,800.00 | 56,194.40 | 55,650.00 | 55,931.80 | 0.7M |
| 2025-05-23 | 55,379.80 | 55,793.40 | 55,249.40 | 55,754.40 | 0.4M |
| 2025-05-22 | 55,310.00 | 55,410.00 | 55,012.60 | 55,358.20 | 0.3M |
| 2025-05-21 | 55,447.40 | 55,674.80 | 55,040.80 | 55,415.40 | 0.3M |
| 2025-05-20 | 55,795.00 | 55,888.00 | 55,290.00 | 55,352.00 | 0.2M |
| 2025-05-19 | 55,755.00 | 56,039.20 | 55,638.60 | 55,731.40 | 0.2M |
| 2025-05-16 | 55,600.00 | 55,787.60 | 55,521.20 | 55,719.40 | 0.1M |
| 2025-05-15 | 55,160.00 | 55,694.80 | 54,850.40 | 55,602.40 | 0.2M |
| 2025-05-14 | 55,396.00 | 55,481.60 | 54,819.80 | 55,118.40 | 0.2M |
| 2025-05-13 | 55,750.40 | 55,819.60 | 55,261.40 | 55,312.20 | 0.2M |
| 2025-05-12 | 54,894.80 | 55,887.60 | 54,825.80 | 55,804.00 | 0.2M |
| 2025-05-09 | 54,000.20 | 54,392.40 | 53,841.00 | 53,985.80 | 0.2M |
| 2025-05-08 | 55,014.00 | 55,239.40 | 54,402.00 | 54,539.60 | 0.1M |
| 2025-05-07 | 54,340.00 | 55,024.80 | 54,256.40 | 54,902.00 | 0.1M |
| 2025-05-06 | 55,201.00 | 55,422.80 | 54,503.00 | 54,610.80 | 0.1M |
| 2025-05-05 | 55,319.60 | 55,676.00 | 55,155.00 | 55,309.80 | 0.1M |
| 2025-05-02 | 55,381.00 | 56,100.00 | 55,300.00 | 55,430.80 | 0.1M |
| 2025-04-30 | 55,618.80 | 55,830.00 | 55,350.00 | 55,454.40 | 0.1M |
| 2025-04-29 | 55,950.00 | 56,370.80 | 55,650.00 | 55,700.20 | 0.1M |
| 2025-04-28 | 54,939.80 | 56,000.00 | 54,844.40 | 55,856.00 | 0.1M |
| 2025-04-25 | 55,567.80 | 55,749.60 | 54,630.20 | 54,944.80 | 0.2M |
| 2025-04-24 | 55,560.20 | 55,700.00 | 55,240.00 | 55,326.40 | 1.4M |
| 2025-04-23 | 55,850.00 | 56,074.80 | 55,362.00 | 55,557.00 | 1.3M |
| 2025-04-22 | 55,470.00 | 56,077.00 | 55,444.20 | 55,760.00 | 1.3M |
| 2025-04-21 | 54,613.00 | 55,600.00 | 54,613.00 | 55,475.40 | 1.6M |
| 2025-04-17 | 53,201.20 | 54,474.80 | 53,182.40 | 54,308.00 | 0.8M |
| 2025-04-16 | 52,430.00 | 53,289.60 | 52,328.00 | 53,232.40 | 0.4M |
| 2025-04-15 | 52,185.40 | 52,596.60 | 51,967.40 | 52,528.20 | 0.3M |
| 2025-04-11 | 51,045.00 | 51,528.00 | 51,045.00 | 51,312.70 | 0.2M |
| 2025-04-09 | 50,869.50 | 50,869.55 | 50,227.90 | 50,635.05 | 0.2M |
| 2025-04-08 | 50,283.25 | 51,119.50 | 50,283.25 | 50,935.35 | 0.2M |
| 2025-04-07 | 50,400.00 | 50,968.15 | 49,567.05 | 50,268.80 | 0.4M |
| 2025-04-04 | 51,945.85 | 52,176.00 | 51,651.00 | 51,764.05 | 0.2M |
| 2025-04-03 | 51,400.00 | 52,042.15 | 51,354.80 | 51,976.60 | 0.1M |
| 2025-04-02 | 51,404.50 | 51,793.15 | 51,320.70 | 51,718.90 | 0.1M |
| 2025-04-01 | 51,625.00 | 52,080.00 | 51,239.05 | 51,347.60 | 0.5M |
| 2025-03-28 | 52,100.05 | 52,265.50 | 51,800.00 | 51,995.25 | 0.1M |
| 2025-03-27 | 51,495.05 | 51,970.00 | 51,418.35 | 51,907.60 | 1.4M |
| 2025-03-26 | 51,621.05 | 52,223.85 | 51,505.00 | 51,602.85 | 1.1M |
| 2025-03-25 | 52,294.70 | 52,350.00 | 51,875.00 | 51,984.75 | 1.0M |
| 2025-03-24 | 51,009.00 | 52,150.20 | 51,009.00 | 52,058.45 | 1.0M |
| 2025-03-21 | 50,309.75 | 50,980.60 | 50,309.75 | 50,943.70 | 0.5M |
| 2025-03-20 | 50,349.80 | 50,484.90 | 50,176.00 | 50,426.20 | 0.4M |
| 2025-03-19 | 49,800.00 | 50,185.00 | 49,732.35 | 50,152.55 | 0.6M |
| 2025-03-18 | 49,026.00 | 49,775.00 | 48,943.10 | 49,695.85 | 0.4M |
| 2025-03-17 | 48,502.15 | 48,865.85 | 48,502.15 | 48,772.70 | 0.1M |
| 2025-03-13 | 48,425.15 | 48,742.30 | 48,400.00 | 48,445.90 | 0.1M |
| 2025-03-12 | 48,353.85 | 48,634.05 | 48,272.00 | 48,516.45 | 0.1M |
| 2025-03-11 | 48,401.00 | 48,501.00 | 48,076.30 | 48,309.60 | 0.2M |
| 2025-03-10 | 48,969.85 | 48,999.00 | 48,553.45 | 48,637.65 | 0.2M |
| 2025-03-07 | 49,022.55 | 49,179.15 | 48,825.00 | 48,971.40 | 0.1M |
| 2025-03-06 | 49,218.00 | 49,389.00 | 48,845.05 | 49,081.35 | 0.1M |
| 2025-03-05 | 48,839.70 | 49,152.30 | 48,785.60 | 48,997.80 | 0.1M |
| 2025-03-04 | 48,500.50 | 48,918.30 | 48,435.80 | 48,773.65 | 0.2M |
| 2025-03-03 | 49,017.75 | 49,152.20 | 48,455.00 | 48,719.45 | 0.3M |
| 2025-02-28 | 49,100.05 | 49,164.80 | 48,666.00 | 48,946.60 | 0.3M |
| 2025-02-27 | 49,000.15 | 49,270.75 | 48,926.30 | 49,034.60 | 1.6M |
| 2025-02-25 | 48,850.25 | 49,179.40 | 48,850.25 | 48,992.75 | 0.9M |
| 2025-02-24 | 48,933.00 | 49,170.85 | 48,609.00 | 49,068.85 | 0.9M |
| 2025-02-21 | 49,621.25 | 49,685.45 | 49,155.20 | 49,316.15 | 0.5M |
| 2025-02-20 | 49,680.00 | 49,849.95 | 49,591.25 | 49,756.30 | 0.2M |
| 2025-02-19 | 49,599.95 | 50,025.00 | 49,250.00 | 49,912.45 | 0.2M |
| 2025-02-18 | 49,794.35 | 49,794.35 | 49,260.65 | 49,507.80 | 0.2M |
| 2025-02-17 | 49,599.85 | 49,800.00 | 49,024.00 | 49,759.05 | 0.2M |
| 2025-02-14 | 49,750.05 | 50,049.80 | 49,229.50 | 49,627.25 | 0.3M |
| 2025-02-13 | 50,006.05 | 50,315.00 | 49,780.00 | 49,878.45 | 0.1M |
| 2025-02-12 | 49,917.65 | 50,225.00 | 49,300.25 | 50,006.00 | 0.2M |
| 2025-02-11 | 50,430.00 | 50,440.60 | 49,750.00 | 50,007.15 | 0.3M |
| 2025-02-10 | 50,685.50 | 50,690.25 | 50,251.00 | 50,552.65 | 0.2M |
| 2025-02-07 | 51,011.00 | 51,130.00 | 50,413.40 | 50,690.25 | 0.2M |
| 2025-02-06 | 50,880.90 | 51,013.70 | 50,700.00 | 50,948.45 | 0.1M |
| 2025-02-05 | 50,801.00 | 51,019.20 | 50,713.30 | 50,880.90 | 0.2M |
| 2025-02-04 | 50,100.00 | 50,693.00 | 50,100.00 | 50,643.40 | 0.2M |
| 2025-02-03 | 49,680.00 | 49,989.60 | 49,555.75 | 49,847.35 | 0.1M |
| 2025-02-01 | 50,150.05 | 50,582.25 | 49,504.25 | 50,105.00 | 0.3M |
| 2025-01-31 | 50,052.15 | 50,340.00 | 49,733.00 | 50,224.30 | 0.1M |
| 2025-01-30 | 49,495.50 | 49,737.00 | 49,357.85 | 49,686.50 | 1.7M |
| 2025-01-29 | 49,300.00 | 49,478.50 | 49,135.00 | 49,435.50 | 1.1M |
| 2025-01-28 | 48,720.00 | 49,513.00 | 48,664.15 | 49,157.40 | 1.3M |
| 2025-01-27 | 48,550.00 | 48,660.00 | 48,266.00 | 48,405.20 | 0.7M |
| 2025-01-24 | 49,000.05 | 49,201.00 | 48,585.35 | 48,707.60 | 0.5M |
| 2025-01-23 | 49,109.55 | 49,321.10 | 48,909.95 | 49,019.00 | 0.3M |
| 2025-01-22 | 48,831.00 | 49,240.00 | 48,511.10 | 49,170.45 | 0.4M |
| 2025-01-21 | 49,949.95 | 49,968.55 | 48,924.55 | 49,059.70 | 0.5M |
| 2025-01-20 | 49,150.00 | 50,112.65 | 49,117.95 | 49,820.80 | 0.3M |
| 2025-01-17 | 49,689.00 | 49,689.00 | 48,789.95 | 49,032.25 | 0.3M |
| 2025-01-16 | 49,500.00 | 49,982.90 | 49,500.00 | 49,781.50 | 0.2M |
| 2025-01-15 | 49,449.00 | 49,566.25 | 48,997.90 | 49,240.95 | 0.1M |
| 2025-01-14 | 48,750.00 | 49,574.55 | 48,750.00 | 49,320.75 | 0.2M |
| 2025-01-13 | 48,999.95 | 49,160.00 | 48,447.00 | 48,603.10 | 0.3M |
| 2025-01-10 | 50,150.00 | 50,150.00 | 49,150.00 | 49,248.00 | 0.3M |
| 2025-01-09 | 50,357.00 | 50,375.90 | 49,825.00 | 50,128.85 | 0.2M |
| 2025-01-08 | 50,775.00 | 50,807.85 | 49,990.05 | 50,456.25 | 0.2M |
| 2025-01-07 | 50,608.95 | 51,058.20 | 50,560.00 | 50,764.35 | 0.2M |
| 2025-01-06 | 51,630.00 | 51,641.40 | 50,370.00 | 50,523.60 | 0.3M |
| 2025-01-03 | 52,128.50 | 52,263.05 | 51,534.75 | 51,630.40 | 0.2M |
| 2025-01-02 | 52,029.95 | 52,282.00 | 51,708.15 | 52,212.75 | 0.1M |
| 2025-01-01 | 51,699.85 | 52,042.00 | 51,230.10 | 51,802.70 | 0.1M |