55,108.60
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 | 55,651.00 | 55,655.00 | 55,070.00 | 55,108.60 | 0.1M |
| 2025-09-25 | 55,820.20 | 56,040.00 | 55,720.40 | 55,771.00 | 0.0M |
| 2025-09-24 | 56,250.00 | 56,250.00 | 55,838.20 | 55,896.20 | 0.0M |
| 2025-09-23 | 56,051.00 | 56,410.40 | 55,962.00 | 56,322.20 | 0.0M |
| 2025-09-22 | 56,167.40 | 56,420.20 | 56,040.00 | 56,070.80 | 0.0M |
| 2025-09-19 | 56,409.80 | 56,409.80 | 56,155.00 | 56,233.80 | 0.0M |
| 2025-09-18 | 56,311.20 | 56,546.00 | 56,245.00 | 56,451.80 | 0.0M |
| 2025-09-17 | 55,960.80 | 56,313.00 | 55,960.80 | 56,272.40 | 0.0M |
| 2025-09-16 | 55,630.80 | 55,913.00 | 55,630.80 | 55,893.40 | 0.0M |
| 2025-09-15 | 55,625.00 | 55,730.00 | 55,564.60 | 55,676.80 | 0.0M |
| 2025-09-12 | 55,499.80 | 55,605.40 | 55,400.00 | 55,560.00 | 0.0M |
| 2025-09-11 | 55,299.80 | 55,475.00 | 55,264.20 | 55,420.00 | 0.0M |
| 2025-09-10 | 55,300.00 | 55,497.20 | 55,133.20 | 55,344.40 | 0.0M |
| 2025-09-09 | 55,065.60 | 55,128.40 | 54,909.00 | 55,024.60 | 0.0M |
| 2025-09-08 | 54,950.00 | 55,321.60 | 54,900.00 | 55,071.40 | 0.0M |
| 2025-09-05 | 54,885.20 | 55,027.80 | 54,575.00 | 54,928.60 | 0.0M |
| 2025-09-04 | 55,250.00 | 55,250.00 | 54,800.00 | 54,861.80 | 0.0M |
| 2025-09-03 | 54,586.40 | 54,993.60 | 54,500.00 | 54,924.60 | 0.0M |
| 2025-09-02 | 54,989.80 | 55,086.80 | 54,564.40 | 54,616.20 | 0.0M |
| 2025-09-01 | 54,936.80 | 54,970.80 | 54,720.00 | 54,954.40 | 0.0M |
| 2025-08-29 | 54,690.00 | 55,069.00 | 54,600.00 | 54,663.60 | 0.1M |
| 2025-08-28 | 55,019.80 | 55,019.80 | 54,509.00 | 54,543.60 | 0.1M |
| 2025-08-26 | 55,750.00 | 55,750.20 | 55,055.00 | 55,117.80 | 0.1M |
| 2025-08-25 | 55,908.60 | 55,990.00 | 55,752.20 | 55,835.60 | 0.0M |
| 2025-08-22 | 56,407.20 | 56,407.20 | 55,830.00 | 55,860.00 | 0.0M |
| 2025-08-21 | 56,430.00 | 56,632.60 | 56,400.40 | 56,442.60 | 0.0M |
| 2025-08-20 | 56,058.00 | 56,425.00 | 56,058.00 | 56,369.00 | 0.0M |
| 2025-08-19 | 56,380.00 | 56,560.00 | 56,290.00 | 56,485.40 | 0.0M |
| 2025-08-18 | 56,597.80 | 56,749.00 | 56,291.00 | 56,393.20 | 0.0M |
| 2025-08-14 | 55,962.40 | 56,125.00 | 55,875.20 | 56,020.60 | 0.0M |
| 2025-08-13 | 55,617.60 | 56,011.80 | 55,617.60 | 55,962.20 | 0.0M |
| 2025-08-12 | 55,963.80 | 56,200.00 | 55,797.40 | 55,819.80 | 0.0M |
| 2025-08-11 | 55,607.40 | 56,092.00 | 55,599.80 | 56,049.20 | 0.0M |
| 2025-08-08 | 56,225.00 | 56,309.80 | 55,635.00 | 55,699.80 | 0.0M |
| 2025-08-07 | 55,999.80 | 56,350.00 | 55,680.00 | 56,277.00 | 0.0M |
| 2025-08-06 | 56,050.00 | 56,278.40 | 55,950.00 | 56,109.40 | 0.0M |
| 2025-08-05 | 56,350.00 | 56,350.00 | 55,920.00 | 56,075.80 | 0.0M |
| 2025-08-04 | 56,340.20 | 56,457.40 | 56,145.20 | 56,386.40 | 0.0M |
| 2025-08-01 | 56,516.60 | 56,740.00 | 56,280.00 | 56,340.20 | 0.0M |
| 2025-07-31 | 56,348.80 | 56,810.00 | 56,110.20 | 56,481.40 | 0.1M |
| 2025-07-30 | 56,702.00 | 56,782.00 | 56,600.00 | 56,650.00 | 0.0M |
| 2025-07-29 | 56,599.80 | 56,850.00 | 56,462.00 | 56,772.00 | 0.0M |
| 2025-07-28 | 56,923.00 | 57,150.00 | 56,565.00 | 56,658.00 | 0.1M |
| 2025-07-25 | 57,444.20 | 57,606.40 | 57,010.20 | 57,072.20 | 0.1M |
| 2025-07-24 | 57,607.80 | 57,657.20 | 57,408.20 | 57,546.80 | 0.0M |
| 2025-07-23 | 57,384.20 | 57,699.00 | 57,229.60 | 57,667.00 | 0.0M |
| 2025-07-22 | 57,475.00 | 57,628.80 | 57,225.00 | 57,256.40 | 0.0M |
| 2025-07-21 | 56,930.80 | 57,451.00 | 56,845.20 | 57,420.40 | 0.0M |
| 2025-07-18 | 57,349.00 | 57,349.00 | 56,857.40 | 56,930.80 | 0.0M |
| 2025-07-17 | 57,726.20 | 57,726.60 | 57,400.00 | 57,446.00 | 0.0M |
| 2025-07-16 | 57,700.00 | 57,782.20 | 57,538.00 | 57,712.80 | 0.0M |
| 2025-07-15 | 57,593.00 | 57,795.00 | 57,500.80 | 57,693.40 | 0.0M |
| 2025-07-14 | 57,410.00 | 57,570.00 | 57,304.00 | 57,492.20 | 0.0M |
| 2025-07-11 | 57,594.00 | 57,718.00 | 57,350.00 | 57,433.40 | 0.0M |
| 2025-07-10 | 57,883.00 | 57,974.40 | 57,672.00 | 57,694.80 | 0.0M |
| 2025-07-09 | 57,880.00 | 57,983.00 | 57,759.40 | 57,892.80 | 0.0M |
| 2025-07-08 | 57,609.00 | 57,980.00 | 57,609.00 | 57,951.80 | 0.0M |
| 2025-07-07 | 57,920.00 | 57,920.00 | 57,590.20 | 57,694.00 | 0.0M |
| 2025-07-04 | 57,657.00 | 57,838.00 | 57,438.40 | 57,808.80 | 0.0M |
| 2025-07-03 | 57,850.00 | 57,969.60 | 57,616.00 | 57,643.00 | 0.0M |
| 2025-07-02 | 58,168.00 | 58,257.00 | 57,710.00 | 57,839.60 | 0.0M |
| 2025-07-01 | 58,107.00 | 58,238.80 | 57,906.00 | 58,194.40 | 0.0M |
| 2025-06-30 | 58,000.00 | 58,300.00 | 57,984.20 | 58,052.40 | 0.0M |
| 2025-06-27 | 57,976.80 | 58,130.00 | 57,777.00 | 58,111.80 | 0.0M |
| 2025-06-26 | 57,044.60 | 57,494.20 | 56,945.00 | 57,463.80 | 0.1M |
| 2025-06-25 | 57,010.80 | 57,064.00 | 56,860.80 | 57,008.40 | 0.0M |
| 2025-06-24 | 56,616.60 | 57,249.00 | 56,616.60 | 56,916.40 | 0.1M |
| 2025-06-23 | 56,323.20 | 56,642.00 | 56,257.40 | 56,470.40 | 0.1M |
| 2025-06-20 | 56,087.60 | 56,700.00 | 56,081.20 | 56,668.20 | 0.1M |
| 2025-06-19 | 56,371.20 | 56,400.00 | 56,040.00 | 56,087.80 | 0.0M |
| 2025-06-18 | 56,111.40 | 56,440.00 | 56,111.40 | 56,304.00 | 0.0M |
| 2025-06-17 | 56,530.20 | 56,530.20 | 56,180.00 | 56,230.40 | 0.0M |
| 2025-06-16 | 55,808.80 | 56,549.80 | 55,808.80 | 56,500.80 | 0.0M |
| 2025-06-13 | 55,955.00 | 56,269.40 | 55,500.00 | 56,054.80 | 0.1M |
| 2025-06-12 | 57,052.60 | 57,131.20 | 56,650.40 | 56,706.20 | 0.0M |
| 2025-06-11 | 57,150.80 | 57,320.00 | 57,028.00 | 57,095.00 | 0.0M |
| 2025-06-10 | 57,400.00 | 57,405.80 | 57,162.00 | 57,190.60 | 0.0M |
| 2025-06-09 | 57,400.00 | 57,509.80 | 57,250.00 | 57,393.20 | 0.0M |
| 2025-06-06 | 56,439.80 | 57,185.00 | 56,193.00 | 57,146.20 | 0.1M |
| 2025-06-05 | 56,384.80 | 56,592.80 | 56,265.20 | 56,440.40 | 0.0M |
| 2025-06-04 | 56,328.00 | 56,498.80 | 56,151.00 | 56,384.80 | 0.0M |
| 2025-06-03 | 56,682.00 | 56,750.00 | 56,270.00 | 56,328.00 | 0.0M |
| 2025-06-02 | 56,301.80 | 56,589.80 | 56,150.00 | 56,555.00 | 0.0M |
| 2025-05-30 | 56,188.20 | 56,490.00 | 56,112.60 | 56,460.80 | 0.0M |
| 2025-05-29 | 56,073.20 | 56,135.80 | 55,665.40 | 56,009.80 | 0.1M |
| 2025-05-28 | 55,900.20 | 56,037.60 | 55,779.60 | 55,896.20 | 0.1M |
| 2025-05-27 | 56,000.00 | 56,295.00 | 55,610.00 | 55,894.40 | 0.1M |
| 2025-05-26 | 55,960.60 | 56,300.00 | 55,800.00 | 56,053.00 | 0.1M |
| 2025-05-23 | 55,494.60 | 55,940.00 | 55,419.80 | 55,870.20 | 0.1M |
| 2025-05-22 | 55,472.40 | 55,544.40 | 55,205.00 | 55,494.80 | 0.0M |
| 2025-05-21 | 55,617.80 | 55,824.80 | 55,200.40 | 55,562.80 | 0.0M |
| 2025-05-20 | 56,176.20 | 56,176.40 | 55,470.00 | 55,518.00 | 0.0M |
| 2025-05-19 | 55,745.20 | 56,149.80 | 55,745.20 | 55,895.80 | 0.1M |
| 2025-05-16 | 55,799.80 | 56,100.00 | 55,680.00 | 55,857.20 | 0.0M |
| 2025-05-15 | 55,371.40 | 55,825.00 | 55,061.40 | 55,746.00 | 0.0M |
| 2025-05-14 | 55,600.00 | 55,600.00 | 55,040.40 | 55,315.20 | 0.0M |
| 2025-05-13 | 56,100.00 | 56,100.00 | 55,454.20 | 55,498.40 | 0.0M |
| 2025-05-12 | 55,100.00 | 56,024.60 | 55,000.00 | 55,944.80 | 0.1M |
| 2025-05-09 | 54,200.00 | 54,699.00 | 54,027.20 | 54,152.20 | 0.1M |
| 2025-05-08 | 55,289.80 | 55,376.20 | 54,575.00 | 54,717.60 | 0.0M |
| 2025-05-07 | 54,550.00 | 55,192.60 | 54,350.20 | 55,064.00 | 0.0M |
| 2025-05-06 | 55,498.60 | 55,566.80 | 54,733.00 | 54,813.60 | 0.0M |
| 2025-05-05 | 55,659.20 | 56,028.80 | 55,363.60 | 55,492.40 | 0.0M |
| 2025-05-02 | 55,576.00 | 56,231.60 | 55,480.00 | 55,596.20 | 0.0M |
| 2025-04-30 | 55,731.00 | 55,972.80 | 55,477.40 | 55,648.20 | 0.0M |
| 2025-04-29 | 56,150.00 | 56,526.00 | 55,764.60 | 55,863.60 | 0.0M |
| 2025-04-28 | 55,154.80 | 56,125.00 | 54,990.20 | 56,025.00 | 0.0M |
| 2025-04-25 | 55,947.40 | 56,124.20 | 54,788.20 | 55,115.20 | 0.0M |
| 2025-04-24 | 55,849.00 | 55,890.00 | 55,460.20 | 55,525.60 | 0.1M |
| 2025-04-23 | 55,949.00 | 56,250.00 | 55,590.00 | 55,761.60 | 0.1M |
| 2025-04-22 | 55,500.00 | 56,263.00 | 55,500.00 | 55,963.00 | 0.1M |
| 2025-04-21 | 54,748.00 | 55,800.00 | 54,748.00 | 55,696.00 | 0.1M |
| 2025-04-17 | 53,390.00 | 54,618.00 | 53,364.40 | 54,478.40 | 0.1M |
| 2025-04-16 | 52,900.00 | 53,469.80 | 52,802.60 | 53,406.80 | 0.1M |
| 2025-04-15 | 52,235.60 | 52,810.00 | 52,213.80 | 52,764.60 | 0.1M |
| 2025-04-11 | 51,260.05 | 51,792.00 | 51,260.05 | 51,592.10 | 0.0M |
| 2025-04-09 | 51,030.15 | 51,121.10 | 50,520.60 | 50,933.35 | 0.0M |
| 2025-04-08 | 50,880.00 | 51,417.50 | 50,760.00 | 51,237.20 | 0.1M |
| 2025-04-07 | 51,000.00 | 51,252.25 | 49,857.65 | 50,553.90 | 0.1M |
| 2025-04-04 | 52,100.00 | 52,439.00 | 51,968.90 | 52,051.85 | 0.0M |
| 2025-04-03 | 51,792.15 | 52,320.20 | 51,700.00 | 52,255.75 | 0.0M |
| 2025-04-02 | 51,676.15 | 52,092.00 | 51,676.10 | 52,031.05 | 0.0M |
| 2025-04-01 | 52,045.90 | 52,394.10 | 51,568.05 | 51,684.20 | 0.0M |
| 2025-03-28 | 52,259.25 | 52,549.95 | 52,145.00 | 52,310.35 | 0.0M |
| 2025-03-27 | 51,668.50 | 52,118.70 | 51,567.40 | 52,054.70 | 0.1M |
| 2025-03-26 | 52,110.75 | 52,350.00 | 51,671.30 | 51,753.05 | 0.3M |
| 2025-03-25 | 52,360.15 | 52,450.00 | 52,011.15 | 52,110.75 | 0.1M |
| 2025-03-24 | 51,200.00 | 52,281.20 | 51,200.00 | 52,189.05 | 0.2M |
| 2025-03-21 | 50,442.80 | 51,120.00 | 50,442.80 | 51,071.55 | 0.1M |
| 2025-03-20 | 50,400.05 | 50,630.00 | 50,330.00 | 50,557.25 | 0.1M |
| 2025-03-19 | 49,851.25 | 50,324.00 | 49,851.25 | 50,271.10 | 0.4M |
| 2025-03-18 | 49,045.00 | 49,923.30 | 49,045.00 | 49,810.90 | 0.3M |
| 2025-03-17 | 48,740.00 | 49,000.00 | 48,730.75 | 48,927.60 | 0.0M |
| 2025-03-13 | 48,712.85 | 48,887.85 | 48,552.00 | 48,613.50 | 0.0M |
| 2025-03-12 | 48,561.40 | 48,775.00 | 48,418.45 | 48,669.60 | 0.0M |
| 2025-03-11 | 48,625.00 | 48,625.00 | 48,264.30 | 48,470.30 | 0.1M |
| 2025-03-10 | 49,093.05 | 49,187.95 | 48,745.35 | 48,813.45 | 0.2M |
| 2025-03-07 | 49,342.30 | 49,350.00 | 49,005.00 | 49,150.65 | 0.0M |
| 2025-03-06 | 49,384.85 | 49,557.65 | 49,025.15 | 49,243.15 | 0.0M |
| 2025-03-05 | 49,022.00 | 49,320.60 | 48,986.80 | 49,187.85 | 0.1M |
| 2025-03-04 | 48,676.35 | 49,080.00 | 48,676.35 | 48,983.70 | 0.1M |
| 2025-03-03 | 49,399.95 | 49,399.95 | 48,690.05 | 48,921.00 | 0.2M |
| 2025-02-28 | 49,273.35 | 49,410.00 | 48,906.85 | 49,180.90 | 0.2M |
| 2025-02-27 | 49,349.90 | 49,589.00 | 49,276.20 | 49,370.25 | 0.1M |
| 2025-02-25 | 49,394.85 | 49,533.55 | 49,259.00 | 49,329.95 | 0.0M |
| 2025-02-24 | 49,299.95 | 49,510.00 | 48,968.15 | 49,399.85 | 0.1M |
| 2025-02-21 | 50,247.25 | 50,247.25 | 49,524.90 | 49,683.95 | 0.1M |
| 2025-02-20 | 50,147.55 | 50,180.00 | 49,942.70 | 50,103.25 | 0.0M |
| 2025-02-19 | 49,740.60 | 50,355.50 | 49,590.00 | 50,255.55 | 0.0M |
| 2025-02-18 | 50,064.25 | 50,102.50 | 49,602.00 | 49,839.75 | 0.0M |
| 2025-02-17 | 49,812.75 | 50,141.95 | 49,370.00 | 50,086.85 | 0.1M |
| 2025-02-14 | 50,221.05 | 50,390.00 | 49,583.55 | 49,990.75 | 0.1M |
| 2025-02-13 | 50,483.55 | 50,655.00 | 50,125.00 | 50,221.05 | 0.0M |
| 2025-02-12 | 50,103.95 | 50,562.30 | 49,650.00 | 50,368.35 | 0.1M |
| 2025-02-11 | 50,601.40 | 50,794.65 | 50,110.55 | 50,326.60 | 0.0M |
| 2025-02-10 | 51,239.25 | 51,239.25 | 50,600.00 | 50,898.50 | 0.0M |
| 2025-02-07 | 51,265.00 | 51,445.60 | 50,760.00 | 51,019.90 | 0.1M |
| 2025-02-06 | 51,150.00 | 51,300.00 | 51,021.00 | 51,264.95 | 0.0M |
| 2025-02-05 | 51,022.25 | 51,320.00 | 51,022.10 | 51,182.15 | 0.0M |
| 2025-02-04 | 50,260.95 | 51,001.20 | 50,260.95 | 50,969.65 | 0.0M |
| 2025-02-03 | 50,250.00 | 50,305.20 | 49,888.25 | 50,165.00 | 0.0M |
| 2025-02-01 | 50,562.40 | 50,900.00 | 49,870.75 | 50,440.45 | 0.0M |
| 2025-01-31 | 50,146.25 | 50,657.60 | 50,070.90 | 50,562.40 | 0.0M |
| 2025-01-30 | 49,501.25 | 50,093.30 | 49,501.25 | 50,044.15 | 0.1M |
| 2025-01-29 | 49,687.55 | 49,800.00 | 49,513.05 | 49,773.25 | 0.1M |
| 2025-01-28 | 49,034.15 | 49,830.00 | 49,005.35 | 49,519.25 | 0.1M |
| 2025-01-27 | 48,700.00 | 49,000.00 | 48,633.35 | 48,748.15 | 0.1M |
| 2025-01-24 | 49,327.60 | 49,550.00 | 48,949.15 | 49,061.15 | 0.1M |
| 2025-01-23 | 49,481.95 | 49,664.80 | 49,280.00 | 49,365.30 | 0.1M |
| 2025-01-22 | 49,406.75 | 49,600.00 | 48,872.10 | 49,538.35 | 0.1M |
| 2025-01-21 | 50,365.00 | 50,365.00 | 49,290.00 | 49,448.35 | 0.1M |
| 2025-01-20 | 49,601.00 | 50,455.05 | 49,483.15 | 50,174.70 | 0.1M |
| 2025-01-17 | 49,850.05 | 49,850.05 | 49,141.25 | 49,394.05 | 0.1M |
| 2025-01-16 | 49,901.00 | 50,325.15 | 49,901.00 | 50,120.95 | 0.0M |
| 2025-01-15 | 49,792.50 | 49,902.10 | 49,350.00 | 49,576.60 | 0.0M |
| 2025-01-14 | 49,165.25 | 49,906.00 | 49,165.25 | 49,652.90 | 0.1M |
| 2025-01-13 | 49,212.00 | 49,510.05 | 48,814.50 | 48,965.25 | 0.1M |
| 2025-01-10 | 50,175.20 | 50,365.30 | 49,511.45 | 49,608.65 | 0.1M |
| 2025-01-09 | 50,750.00 | 50,750.00 | 50,191.00 | 50,492.50 | 0.1M |
| 2025-01-08 | 51,019.80 | 51,147.55 | 50,355.00 | 50,816.80 | 0.1M |
| 2025-01-07 | 51,139.15 | 51,400.00 | 50,930.00 | 51,119.80 | 0.0M |
| 2025-01-06 | 51,840.70 | 51,947.60 | 50,721.45 | 50,884.75 | 0.1M |
| 2025-01-03 | 52,525.00 | 52,572.20 | 51,900.00 | 51,976.45 | 0.0M |
| 2025-01-02 | 52,190.80 | 52,599.65 | 52,051.00 | 52,530.70 | 0.0M |
| 2025-01-01 | 51,750.00 | 52,361.15 | 51,566.75 | 52,121.75 | 0.0M |