59.91
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 | 61.68 | 62.49 | 59.68 | 59.91 | 9.1M |
| 2025-09-25 | 61.80 | 62.95 | 60.50 | 62.51 | 11.8M |
| 2025-09-24 | 58.85 | 62.43 | 57.82 | 61.83 | 16.3M |
| 2025-09-23 | 59.47 | 59.47 | 56.58 | 58.82 | 11.2M |
| 2025-09-22 | 56.08 | 59.50 | 55.97 | 59.23 | 14.0M |
| 2025-09-19 | 56.26 | 57.25 | 54.60 | 54.96 | 7.7M |
| 2025-09-18 | 56.88 | 59.20 | 55.10 | 56.20 | 11.8M |
| 2025-09-17 | 55.98 | 57.03 | 55.11 | 56.65 | 7.1M |
| 2025-09-16 | 55.52 | 56.25 | 55.01 | 55.85 | 6.1M |
| 2025-09-15 | 56.60 | 56.95 | 55.01 | 55.53 | 7.3M |
| 2025-09-12 | 55.00 | 56.39 | 54.53 | 55.89 | 8.9M |
| 2025-09-11 | 52.29 | 55.50 | 52.25 | 55.20 | 9.7M |
| 2025-09-10 | 52.50 | 53.38 | 52.32 | 52.66 | 5.4M |
| 2025-09-09 | 53.73 | 53.99 | 51.90 | 52.22 | 6.9M |
| 2025-09-08 | 53.97 | 54.35 | 52.69 | 54.00 | 10.5M |
| 2025-09-05 | 53.12 | 54.84 | 52.85 | 54.65 | 10.2M |
| 2025-09-04 | 56.96 | 57.09 | 52.09 | 53.17 | 12.0M |
| 2025-09-03 | 57.13 | 58.49 | 56.56 | 56.70 | 10.7M |
| 2025-09-02 | 61.51 | 61.99 | 56.68 | 57.13 | 16.6M |
| 2025-09-01 | 63.99 | 64.33 | 60.65 | 62.03 | 15.7M |
| 2025-08-29 | 62.80 | 63.56 | 60.75 | 62.43 | 15.6M |
| 2025-08-28 | 63.23 | 65.00 | 61.29 | 63.15 | 22.9M |
| 2025-08-27 | 57.00 | 67.34 | 56.99 | 62.03 | 29.3M |
| 2025-08-26 | 57.30 | 58.90 | 55.95 | 56.24 | 12.2M |
| 2025-08-25 | 59.15 | 61.68 | 57.16 | 57.88 | 16.4M |
| 2025-08-22 | 55.25 | 57.79 | 55.00 | 57.05 | 12.9M |
| 2025-08-21 | 56.80 | 57.15 | 54.03 | 54.65 | 11.6M |
| 2025-08-20 | 53.20 | 57.75 | 52.38 | 57.36 | 11.9M |
| 2025-08-19 | 54.22 | 55.19 | 53.13 | 53.49 | 8.5M |
| 2025-08-18 | 52.78 | 54.85 | 52.20 | 54.67 | 9.8M |
| 2025-08-15 | 51.89 | 53.00 | 51.47 | 52.76 | 8.0M |
| 2025-08-14 | 51.64 | 54.30 | 51.43 | 51.82 | 10.9M |
| 2025-08-13 | 51.50 | 52.18 | 50.98 | 51.81 | 7.5M |
| 2025-08-12 | 49.72 | 51.83 | 49.05 | 51.57 | 9.4M |
| 2025-08-11 | 48.30 | 50.47 | 48.13 | 49.64 | 6.9M |
| 2025-08-08 | 50.52 | 50.60 | 48.41 | 48.41 | 6.9M |
| 2025-08-07 | 49.39 | 51.10 | 49.00 | 50.41 | 8.0M |
| 2025-08-06 | 49.09 | 49.88 | 49.07 | 49.51 | 5.5M |
| 2025-08-05 | 49.82 | 49.82 | 48.68 | 49.30 | 5.9M |
| 2025-08-04 | 47.75 | 49.95 | 47.50 | 49.65 | 8.5M |
| 2025-08-01 | 47.95 | 49.25 | 47.55 | 48.09 | 6.7M |
| 2025-07-31 | 48.34 | 49.41 | 47.66 | 47.76 | 8.1M |
| 2025-07-30 | 49.01 | 49.13 | 47.84 | 48.30 | 7.7M |
| 2025-07-29 | 47.57 | 49.21 | 47.27 | 49.18 | 10.5M |
| 2025-07-28 | 47.88 | 48.07 | 47.08 | 47.60 | 6.2M |
| 2025-07-25 | 46.58 | 47.79 | 46.19 | 47.68 | 7.9M |
| 2025-07-24 | 46.62 | 46.87 | 46.23 | 46.48 | 5.2M |
| 2025-07-23 | 46.67 | 47.03 | 46.23 | 46.62 | 4.7M |
| 2025-07-22 | 47.17 | 47.64 | 46.68 | 46.79 | 6.2M |
| 2025-07-21 | 46.15 | 47.64 | 45.92 | 47.22 | 9.1M |
| 2025-07-18 | 46.58 | 47.38 | 45.76 | 46.15 | 6.9M |
| 2025-07-17 | 46.38 | 47.38 | 45.68 | 46.46 | 9.7M |
| 2025-07-16 | 48.75 | 49.06 | 45.43 | 45.65 | 16.0M |
| 2025-07-15 | 47.74 | 47.75 | 45.85 | 47.17 | 8.3M |
| 2025-07-14 | 48.72 | 48.96 | 47.79 | 48.39 | 4.6M |
| 2025-07-11 | 49.03 | 49.12 | 47.98 | 48.72 | 6.5M |
| 2025-07-10 | 48.92 | 49.98 | 48.58 | 49.19 | 5.8M |
| 2025-07-09 | 49.83 | 50.19 | 48.80 | 48.92 | 6.1M |
| 2025-07-08 | 49.90 | 50.23 | 49.13 | 49.92 | 7.4M |
| 2025-07-07 | 48.58 | 49.25 | 48.23 | 49.00 | 4.5M |
| 2025-07-04 | 50.33 | 50.52 | 48.76 | 49.07 | 10.1M |
| 2025-07-03 | 51.57 | 52.46 | 50.43 | 50.54 | 7.8M |
| 2025-07-02 | 51.11 | 52.13 | 50.04 | 51.54 | 7.0M |
| 2025-07-01 | 50.02 | 52.21 | 50.02 | 51.63 | 10.3M |
| 2025-06-30 | 49.87 | 51.00 | 49.83 | 50.42 | 9.4M |
| 2025-06-27 | 50.50 | 50.91 | 49.26 | 49.87 | 9.3M |
| 2025-06-26 | 52.17 | 52.25 | 49.59 | 49.97 | 15.1M |
| 2025-06-25 | 50.87 | 53.05 | 50.29 | 52.92 | 16.5M |
| 2025-06-24 | 48.62 | 50.42 | 48.50 | 49.59 | 11.1M |
| 2025-06-23 | 47.51 | 49.00 | 46.91 | 48.13 | 10.7M |
| 2025-06-20 | 47.53 | 49.26 | 47.53 | 47.92 | 13.7M |
| 2025-06-19 | 43.80 | 49.04 | 43.80 | 48.25 | 20.5M |
| 2025-06-18 | 40.93 | 42.65 | 40.83 | 42.40 | 5.7M |
| 2025-06-17 | 40.43 | 42.43 | 40.43 | 41.48 | 6.5M |
| 2025-06-16 | 40.13 | 40.88 | 39.98 | 40.26 | 3.8M |
| 2025-06-13 | 40.52 | 41.06 | 40.08 | 40.42 | 4.6M |
| 2025-06-12 | 40.84 | 42.23 | 40.56 | 40.77 | 5.1M |
| 2025-06-11 | 40.83 | 41.87 | 40.79 | 41.13 | 4.3M |
| 2025-06-10 | 42.51 | 42.51 | 40.01 | 40.41 | 6.9M |
| 2025-06-09 | 42.50 | 43.33 | 41.73 | 42.59 | 6.4M |
| 2025-06-06 | 41.74 | 42.96 | 41.17 | 42.27 | 6.4M |
| 2025-06-05 | 40.42 | 42.17 | 40.08 | 41.90 | 7.0M |
| 2025-06-04 | 40.09 | 40.81 | 39.38 | 40.63 | 4.6M |
| 2025-06-03 | 39.92 | 41.23 | 39.92 | 40.36 | 4.1M |
| 2025-05-30 | 39.67 | 40.83 | 39.46 | 40.33 | 5.6M |
| 2025-05-29 | 39.10 | 40.88 | 39.10 | 39.95 | 6.2M |
| 2025-05-28 | 39.59 | 39.91 | 38.66 | 38.82 | 4.8M |
| 2025-05-27 | 40.70 | 41.33 | 39.42 | 39.53 | 5.5M |
| 2025-05-26 | 39.90 | 41.13 | 39.66 | 41.04 | 6.1M |
| 2025-05-23 | 40.33 | 40.73 | 39.67 | 39.90 | 7.0M |
| 2025-05-22 | 39.73 | 41.78 | 39.58 | 40.92 | 10.8M |
| 2025-05-21 | 40.23 | 40.33 | 38.92 | 39.84 | 6.6M |
| 2025-05-20 | 40.83 | 41.15 | 40.13 | 40.44 | 5.2M |
| 2025-05-19 | 40.83 | 41.35 | 40.35 | 40.88 | 4.1M |
| 2025-05-16 | 41.31 | 41.98 | 41.00 | 41.18 | 4.8M |
| 2025-05-15 | 42.27 | 42.48 | 41.52 | 41.52 | 4.9M |
| 2025-05-14 | 43.67 | 44.25 | 41.95 | 42.25 | 9.3M |
| 2025-05-13 | 44.39 | 44.65 | 43.31 | 43.62 | 7.7M |
| 2025-05-12 | 43.68 | 44.32 | 43.29 | 43.78 | 7.2M |
| 2025-05-09 | 44.82 | 44.82 | 42.37 | 43.15 | 8.3M |
| 2025-05-08 | 45.40 | 46.50 | 44.32 | 44.52 | 9.6M |
| 2025-05-07 | 47.00 | 47.50 | 44.98 | 45.79 | 10.3M |
| 2025-05-06 | 45.84 | 46.83 | 45.57 | 46.52 | 12.2M |
| 2025-04-30 | 42.15 | 47.07 | 42.15 | 45.58 | 18.3M |
| 2025-04-29 | 41.38 | 42.33 | 41.01 | 41.97 | 6.5M |
| 2025-04-28 | 41.33 | 42.08 | 40.68 | 41.43 | 5.6M |
| 2025-04-25 | 41.10 | 41.47 | 40.40 | 40.88 | 4.9M |
| 2025-04-24 | 51.20 | 51.52 | 48.71 | 49.18 | 8.3M |
| 2025-04-23 | 51.39 | 51.95 | 50.55 | 51.71 | 6.1M |
| 2025-04-22 | 51.50 | 52.30 | 50.90 | 50.90 | 6.0M |
| 2025-04-21 | 51.83 | 53.20 | 50.70 | 52.00 | 7.9M |
| 2025-04-18 | 52.80 | 53.80 | 51.66 | 52.13 | 8.0M |
| 2025-04-17 | 49.51 | 54.17 | 49.51 | 52.81 | 14.5M |
| 2025-04-16 | 49.51 | 50.69 | 49.00 | 49.71 | 9.7M |
| 2025-04-15 | 48.58 | 50.56 | 47.92 | 50.08 | 12.0M |
| 2025-04-14 | 49.00 | 49.20 | 47.85 | 48.40 | 10.2M |
| 2025-04-11 | 42.90 | 50.33 | 42.90 | 48.46 | 21.8M |
| 2025-04-10 | 42.98 | 42.98 | 41.98 | 42.98 | 7.9M |
| 2025-04-09 | 34.80 | 36.94 | 32.25 | 35.82 | 8.8M |
| 2025-04-08 | 36.50 | 37.66 | 34.77 | 35.60 | 9.7M |
| 2025-04-07 | 41.24 | 42.54 | 36.50 | 36.50 | 7.6M |
| 2025-04-03 | 46.76 | 48.20 | 44.80 | 45.62 | 6.3M |
| 2025-04-02 | 48.19 | 48.48 | 47.25 | 47.49 | 3.2M |
| 2025-04-01 | 48.35 | 48.95 | 47.61 | 48.05 | 7.0M |
| 2025-03-31 | 46.69 | 47.87 | 44.41 | 47.86 | 7.7M |
| 2025-03-28 | 46.01 | 47.20 | 45.96 | 46.48 | 5.4M |
| 2025-03-27 | 44.52 | 47.20 | 44.00 | 46.02 | 6.4M |
| 2025-03-26 | 43.62 | 46.05 | 43.62 | 44.75 | 5.4M |
| 2025-03-25 | 44.16 | 44.25 | 43.11 | 43.61 | 2.9M |
| 2025-03-24 | 43.80 | 44.87 | 43.05 | 44.16 | 4.0M |
| 2025-03-21 | 45.10 | 45.38 | 43.50 | 43.79 | 4.6M |
| 2025-03-20 | 45.20 | 46.88 | 44.76 | 45.29 | 4.5M |
| 2025-03-19 | 46.07 | 47.88 | 45.10 | 45.51 | 5.4M |
| 2025-03-18 | 45.80 | 46.88 | 45.40 | 46.26 | 4.5M |
| 2025-03-17 | 45.89 | 45.89 | 45.01 | 45.42 | 3.1M |
| 2025-03-14 | 44.30 | 45.95 | 44.01 | 45.68 | 4.5M |
| 2025-03-13 | 47.02 | 47.02 | 43.77 | 44.31 | 6.8M |
| 2025-03-12 | 47.25 | 48.18 | 46.53 | 47.16 | 6.1M |
| 2025-03-11 | 46.39 | 47.66 | 46.20 | 47.18 | 3.6M |
| 2025-03-10 | 47.69 | 47.69 | 46.58 | 47.10 | 4.1M |
| 2025-03-07 | 48.48 | 49.30 | 47.30 | 47.77 | 5.4M |
| 2025-03-06 | 48.78 | 49.60 | 48.50 | 48.85 | 7.4M |
| 2025-03-05 | 47.82 | 50.77 | 47.82 | 48.77 | 8.8M |
| 2025-03-04 | 44.74 | 48.22 | 44.72 | 47.82 | 7.1M |
| 2025-03-03 | 46.32 | 46.64 | 44.70 | 45.67 | 5.8M |
| 2025-02-28 | 50.04 | 50.28 | 45.87 | 45.97 | 10.3M |
| 2025-02-27 | 52.00 | 52.25 | 49.08 | 50.78 | 9.4M |
| 2025-02-26 | 50.20 | 52.83 | 48.93 | 51.69 | 12.4M |
| 2025-02-25 | 47.14 | 51.68 | 47.11 | 50.36 | 12.8M |
| 2025-02-24 | 48.90 | 48.90 | 47.50 | 47.98 | 11.5M |
| 2025-02-21 | 49.20 | 51.50 | 48.42 | 50.48 | 11.7M |
| 2025-02-20 | 49.00 | 50.80 | 48.68 | 49.37 | 13.4M |
| 2025-02-19 | 45.51 | 47.67 | 45.51 | 47.66 | 8.3M |
| 2025-02-18 | 48.28 | 48.43 | 45.17 | 45.44 | 10.1M |
| 2025-02-17 | 47.48 | 48.76 | 46.95 | 48.62 | 7.6M |
| 2025-02-14 | 47.43 | 48.39 | 46.90 | 47.50 | 8.6M |
| 2025-02-13 | 52.26 | 52.44 | 47.70 | 47.70 | 16.9M |
| 2025-02-12 | 51.02 | 53.26 | 49.51 | 52.98 | 12.2M |
| 2025-02-11 | 51.20 | 52.69 | 50.30 | 51.64 | 10.2M |
| 2025-02-10 | 50.65 | 52.30 | 50.63 | 51.68 | 12.8M |
| 2025-02-07 | 52.39 | 53.15 | 49.70 | 50.65 | 17.9M |
| 2025-02-06 | 46.19 | 54.49 | 46.00 | 52.37 | 19.3M |
| 2025-02-05 | 47.10 | 48.66 | 45.03 | 46.91 | 12.4M |
| 2025-01-27 | 46.14 | 47.39 | 44.50 | 45.26 | 9.8M |
| 2025-01-24 | 44.96 | 46.36 | 44.78 | 45.86 | 9.6M |
| 2025-01-23 | 46.94 | 47.49 | 44.86 | 44.94 | 11.9M |
| 2025-01-22 | 45.00 | 47.30 | 44.83 | 46.35 | 12.3M |
| 2025-01-21 | 42.55 | 46.16 | 41.72 | 45.58 | 15.4M |
| 2025-01-20 | 41.84 | 42.34 | 40.69 | 41.71 | 7.0M |
| 2025-01-17 | 39.21 | 42.18 | 38.85 | 41.65 | 10.1M |
| 2025-01-16 | 42.09 | 42.56 | 39.02 | 39.53 | 10.8M |
| 2025-01-15 | 41.35 | 43.96 | 41.34 | 41.60 | 11.1M |
| 2025-01-14 | 38.80 | 41.75 | 38.60 | 41.71 | 8.2M |
| 2025-01-13 | 38.00 | 38.98 | 37.00 | 38.39 | 6.3M |
| 2025-01-10 | 40.70 | 42.47 | 38.98 | 38.99 | 9.0M |
| 2025-01-09 | 40.70 | 42.56 | 40.50 | 40.92 | 8.3M |
| 2025-01-08 | 39.47 | 42.60 | 38.74 | 41.35 | 10.4M |
| 2025-01-07 | 38.58 | 40.79 | 38.28 | 40.31 | 9.7M |
| 2025-01-06 | 39.70 | 40.55 | 37.42 | 38.63 | 12.7M |
| 2025-01-03 | 46.00 | 46.66 | 40.44 | 40.97 | 14.0M |
| 2025-01-02 | 45.05 | 47.30 | 44.00 | 46.62 | 12.4M |