55.50
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 | 53.50 | 56.00 | 52.35 | 55.50 | 1.4M |
| 2025-09-25 | 53.00 | 54.00 | 51.25 | 53.50 | 1.0M |
| 2025-09-24 | 52.00 | 54.00 | 51.73 | 53.00 | 0.9M |
| 2025-09-23 | 50.50 | 53.00 | 50.00 | 52.00 | 1.3M |
| 2025-09-22 | 52.50 | 53.09 | 50.00 | 50.50 | 1.6M |
| 2025-09-19 | 53.75 | 54.50 | 52.18 | 52.25 | 0.7M |
| 2025-09-18 | 53.75 | 54.50 | 51.99 | 53.75 | 1.1M |
| 2025-09-17 | 52.75 | 53.33 | 51.10 | 52.00 | 2.0M |
| 2025-09-16 | 54.00 | 54.20 | 52.22 | 52.50 | 1.0M |
| 2025-09-15 | 55.00 | 56.00 | 53.00 | 54.00 | 1.1M |
| 2025-09-12 | 55.00 | 56.00 | 54.00 | 55.00 | 1.1M |
| 2025-09-11 | 55.00 | 56.00 | 52.50 | 55.00 | 1.6M |
| 2025-09-10 | 54.00 | 56.00 | 53.00 | 55.00 | 1.6M |
| 2025-09-09 | 55.00 | 57.00 | 52.27 | 54.00 | 2.4M |
| 2025-09-08 | 57.00 | 58.00 | 54.00 | 55.00 | 1.8M |
| 2025-09-05 | 54.50 | 58.00 | 54.00 | 57.00 | 1.5M |
| 2025-09-04 | 56.50 | 58.88 | 54.02 | 54.80 | 1.2M |
| 2025-09-03 | 60.00 | 60.30 | 56.06 | 57.00 | 1.8M |
| 2025-09-02 | 60.00 | 61.00 | 57.00 | 60.00 | 2.0M |
| 2025-09-01 | 61.00 | 64.79 | 58.21 | 60.80 | 5.7M |
| 2025-08-29 | 55.00 | 63.90 | 54.10 | 61.50 | 9.6M |
| 2025-08-28 | 52.00 | 56.69 | 51.30 | 55.00 | 2.4M |
| 2025-08-27 | 50.00 | 53.61 | 49.56 | 52.00 | 2.0M |
| 2025-08-26 | 49.00 | 51.00 | 48.00 | 50.50 | 1.3M |
| 2025-08-22 | 48.50 | 50.00 | 47.00 | 49.00 | 0.6M |
| 2025-08-21 | 49.00 | 49.70 | 46.00 | 48.50 | 1.6M |
| 2025-08-20 | 49.50 | 50.35 | 47.50 | 48.50 | 1.2M |
| 2025-08-19 | 50.00 | 52.00 | 48.00 | 49.50 | 0.9M |
| 2025-08-18 | 48.00 | 53.00 | 47.20 | 50.70 | 3.6M |
| 2025-08-15 | 46.00 | 49.00 | 45.65 | 48.00 | 1.3M |
| 2025-08-14 | 46.00 | 48.68 | 45.00 | 46.00 | 1.2M |
| 2025-08-13 | 45.00 | 47.00 | 44.10 | 46.00 | 0.8M |
| 2025-08-12 | 43.25 | 46.50 | 41.33 | 45.00 | 3.0M |
| 2025-08-11 | 46.00 | 46.25 | 42.11 | 43.25 | 2.2M |
| 2025-08-08 | 46.00 | 47.00 | 44.00 | 46.00 | 0.9M |
| 2025-08-07 | 48.00 | 48.00 | 44.38 | 46.50 | 2.7M |
| 2025-08-06 | 53.25 | 54.50 | 47.00 | 48.00 | 2.9M |
| 2025-08-05 | 50.50 | 54.70 | 49.75 | 53.50 | 2.6M |
| 2025-08-04 | 47.00 | 51.90 | 45.18 | 50.50 | 2.2M |
| 2025-08-01 | 51.50 | 52.44 | 47.00 | 47.00 | 2.7M |
| 2025-07-31 | 52.50 | 54.00 | 46.00 | 51.50 | 3.9M |
| 2025-07-30 | 58.50 | 60.00 | 50.75 | 53.00 | 7.4M |
| 2025-07-29 | 48.00 | 54.85 | 44.00 | 54.50 | 5.1M |
| 2025-07-28 | 50.00 | 53.00 | 46.25 | 47.50 | 10.5M |
| 2025-07-25 | 41.00 | 48.00 | 40.55 | 47.40 | 12.3M |
| 2025-07-24 | 35.25 | 41.00 | 34.80 | 40.50 | 5.9M |
| 2025-07-23 | 34.00 | 36.00 | 33.65 | 34.95 | 5.7M |
| 2025-07-22 | 33.75 | 34.50 | 33.00 | 34.00 | 2.3M |
| 2025-07-21 | 32.50 | 35.00 | 32.00 | 33.75 | 2.9M |
| 2025-07-18 | 34.00 | 33.79 | 31.38 | 32.50 | 1.6M |
| 2025-07-17 | 32.50 | 35.00 | 30.00 | 34.25 | 6.4M |
| 2025-07-16 | 32.00 | 34.00 | 31.00 | 32.50 | 0.7M |
| 2025-07-15 | 32.00 | 34.00 | 31.00 | 32.00 | 0.7M |
| 2025-07-14 | 32.00 | 34.00 | 31.61 | 32.00 | 1.9M |
| 2025-07-11 | 31.50 | 33.00 | 31.00 | 32.00 | 1.6M |
| 2025-07-10 | 31.50 | 32.00 | 30.65 | 31.50 | 0.7M |
| 2025-07-09 | 31.50 | 32.00 | 31.00 | 31.50 | 1.9M |
| 2025-07-08 | 32.00 | 33.00 | 31.00 | 31.50 | 1.0M |
| 2025-07-07 | 33.00 | 33.40 | 31.00 | 32.00 | 2.0M |
| 2025-07-04 | 32.00 | 34.75 | 31.02 | 32.50 | 6.0M |
| 2025-07-03 | 30.50 | 33.00 | 29.18 | 32.00 | 2.5M |
| 2025-07-02 | 31.00 | 31.00 | 28.00 | 30.50 | 2.0M |
| 2025-07-01 | 31.00 | 33.00 | 30.00 | 30.50 | 1.4M |
| 2025-06-30 | 31.00 | 32.00 | 30.25 | 31.00 | 0.7M |
| 2025-06-27 | 30.50 | 31.97 | 30.00 | 31.00 | 1.1M |
| 2025-06-26 | 30.50 | 31.00 | 29.39 | 30.50 | 0.9M |
| 2025-06-25 | 31.00 | 31.83 | 30.11 | 30.50 | 0.9M |
| 2025-06-24 | 32.00 | 33.00 | 30.33 | 31.00 | 1.1M |
| 2025-06-23 | 33.00 | 34.00 | 31.06 | 32.00 | 2.1M |
| 2025-06-20 | 30.50 | 34.00 | 30.30 | 32.50 | 2.5M |
| 2025-06-19 | 30.00 | 32.00 | 29.55 | 30.50 | 2.4M |
| 2025-06-18 | 29.50 | 30.00 | 29.00 | 29.50 | 2.0M |
| 2025-06-17 | 31.50 | 32.00 | 28.76 | 30.00 | 3.9M |
| 2025-06-16 | 33.50 | 33.37 | 30.50 | 31.50 | 2.3M |
| 2025-06-13 | 35.00 | 36.00 | 33.26 | 33.60 | 1.5M |
| 2025-06-12 | 35.50 | 36.50 | 34.00 | 35.00 | 0.7M |
| 2025-06-11 | 36.50 | 38.00 | 34.46 | 35.50 | 1.5M |
| 2025-06-10 | 33.00 | 36.97 | 32.00 | 36.50 | 2.4M |
| 2025-06-09 | 32.50 | 34.00 | 32.15 | 33.00 | 1.2M |
| 2025-06-06 | 34.00 | 35.00 | 30.25 | 32.50 | 3.2M |
| 2025-06-05 | 36.00 | 36.00 | 34.20 | 34.25 | 1.1M |
| 2025-06-04 | 35.50 | 38.33 | 32.00 | 36.00 | 2.0M |
| 2025-06-03 | 37.00 | 37.81 | 33.00 | 35.00 | 1.3M |
| 2025-06-02 | 38.00 | 38.33 | 36.50 | 37.00 | 1.1M |
| 2025-05-30 | 39.50 | 42.00 | 37.00 | 38.00 | 2.9M |
| 2025-05-29 | 35.00 | 40.00 | 35.20 | 37.50 | 4.4M |
| 2025-05-28 | 31.50 | 36.00 | 32.02 | 35.00 | 6.7M |
| 2025-05-27 | 26.00 | 31.00 | 26.00 | 31.00 | 3.0M |
| 2025-05-23 | 28.25 | 28.50 | 26.99 | 27.50 | 2.0M |
| 2025-05-22 | 29.75 | 30.00 | 27.00 | 28.25 | 2.2M |
| 2025-05-21 | 30.00 | 30.50 | 28.66 | 29.75 | 1.3M |
| 2025-05-20 | 32.00 | 32.30 | 29.38 | 30.00 | 3.6M |
| 2025-05-19 | 33.00 | 34.00 | 31.00 | 32.00 | 0.7M |
| 2025-05-16 | 34.00 | 34.00 | 31.02 | 33.00 | 1.8M |
| 2025-05-15 | 34.50 | 36.00 | 33.60 | 34.00 | 0.6M |
| 2025-05-14 | 34.00 | 36.00 | 33.77 | 34.50 | 0.7M |
| 2025-05-13 | 33.00 | 36.00 | 33.02 | 34.00 | 1.0M |
| 2025-05-12 | 33.00 | 35.00 | 32.07 | 33.00 | 0.7M |
| 2025-05-09 | 33.50 | 34.98 | 32.50 | 32.75 | 1.4M |
| 2025-05-08 | 33.50 | 35.78 | 32.00 | 33.50 | 1.1M |
| 2025-05-07 | 34.00 | 34.68 | 32.00 | 33.50 | 0.8M |
| 2025-05-06 | 34.25 | 36.00 | 33.50 | 34.00 | 0.8M |
| 2025-05-02 | 33.00 | 35.35 | 32.82 | 34.50 | 0.6M |
| 2025-05-01 | 33.75 | 34.00 | 32.55 | 33.00 | 0.4M |
| 2025-04-30 | 34.00 | 34.87 | 33.00 | 33.25 | 0.8M |
| 2025-04-29 | 32.50 | 35.55 | 32.90 | 34.00 | 2.0M |
| 2025-04-28 | 32.50 | 35.00 | 31.36 | 32.50 | 4.2M |
| 2025-04-25 | 31.00 | 32.55 | 30.00 | 31.50 | 2.2M |
| 2025-04-24 | 32.50 | 32.90 | 30.11 | 31.00 | 1.7M |
| 2025-04-23 | 34.00 | 34.75 | 30.66 | 33.00 | 3.2M |
| 2025-04-22 | 35.00 | 35.67 | 32.21 | 34.50 | 1.6M |
| 2025-04-17 | 37.00 | 37.25 | 34.77 | 35.00 | 1.5M |
| 2025-04-16 | 39.50 | 40.00 | 36.33 | 37.00 | 1.5M |
| 2025-04-15 | 41.00 | 41.32 | 38.10 | 39.50 | 1.0M |
| 2025-04-14 | 38.00 | 41.35 | 38.11 | 41.00 | 1.2M |
| 2025-04-11 | 38.00 | 39.00 | 37.00 | 38.00 | 0.8M |
| 2025-04-10 | 36.50 | 40.79 | 36.00 | 38.00 | 1.7M |
| 2025-04-09 | 36.00 | 37.45 | 35.00 | 36.00 | 1.2M |
| 2025-04-08 | 35.75 | 38.05 | 35.00 | 38.05 | 1.3M |
| 2025-04-07 | 32.50 | 36.88 | 28.83 | 35.50 | 4.5M |
| 2025-04-04 | 33.75 | 35.75 | 32.21 | 33.00 | 1.1M |
| 2025-04-03 | 35.00 | 35.90 | 33.55 | 33.75 | 0.6M |
| 2025-04-02 | 34.25 | 37.00 | 32.00 | 35.50 | 0.9M |
| 2025-04-01 | 35.50 | 35.98 | 33.00 | 33.50 | 2.0M |
| 2025-03-31 | 39.00 | 39.00 | 35.00 | 35.70 | 1.7M |
| 2025-03-28 | 38.25 | 39.83 | 37.25 | 38.45 | 1.1M |
| 2025-03-27 | 37.75 | 41.63 | 37.50 | 37.50 | 2.2M |
| 2025-03-26 | 37.75 | 40.00 | 37.41 | 37.50 | 0.7M |
| 2025-03-25 | 37.50 | 38.40 | 37.00 | 37.75 | 1.3M |
| 2025-03-24 | 40.00 | 40.98 | 37.00 | 37.25 | 1.7M |
| 2025-03-21 | 41.75 | 42.35 | 40.00 | 40.20 | 0.8M |
| 2025-03-20 | 42.50 | 42.83 | 41.20 | 41.50 | 0.9M |
| 2025-03-19 | 42.75 | 44.48 | 41.60 | 42.60 | 0.7M |
| 2025-03-18 | 41.25 | 43.73 | 41.33 | 42.00 | 2.1M |
| 2025-03-17 | 40.50 | 42.84 | 40.00 | 41.00 | 1.9M |
| 2025-03-14 | 39.00 | 42.87 | 37.30 | 39.00 | 2.6M |
| 2025-03-13 | 39.00 | 39.75 | 38.00 | 38.00 | 0.6M |
| 2025-03-12 | 40.00 | 41.90 | 38.15 | 39.00 | 1.4M |
| 2025-03-11 | 39.00 | 41.00 | 37.26 | 40.50 | 1.4M |
| 2025-03-10 | 36.50 | 42.64 | 36.33 | 39.00 | 3.0M |
| 2025-03-07 | 37.50 | 41.40 | 36.21 | 36.50 | 20.6M |
| 2025-03-06 | 36.00 | 38.00 | 35.26 | 36.25 | 0.9M |
| 2025-03-05 | 33.75 | 39.00 | 33.00 | 35.80 | 2.8M |
| 2025-03-04 | 38.00 | 38.00 | 31.05 | 33.75 | 5.2M |
| 2025-03-03 | 39.50 | 39.97 | 37.00 | 38.00 | 1.7M |
| 2025-02-28 | 39.75 | 40.36 | 39.11 | 39.50 | 1.6M |
| 2025-02-27 | 40.75 | 40.95 | 39.14 | 39.75 | 1.2M |
| 2025-02-26 | 40.50 | 41.37 | 39.61 | 40.75 | 2.2M |
| 2025-02-25 | 40.75 | 41.00 | 40.00 | 40.00 | 0.9M |
| 2025-02-24 | 41.50 | 41.99 | 40.30 | 40.75 | 0.6M |
| 2025-02-21 | 41.50 | 42.95 | 40.60 | 40.60 | 1.9M |
| 2025-02-20 | 42.25 | 42.80 | 40.00 | 41.00 | 1.4M |
| 2025-02-19 | 39.25 | 43.40 | 38.70 | 42.25 | 3.4M |
| 2025-02-18 | 41.50 | 41.50 | 39.37 | 39.25 | 2.6M |
| 2025-02-17 | 45.00 | 45.00 | 40.33 | 41.60 | 2.6M |
| 2025-02-14 | 45.00 | 46.00 | 44.12 | 45.00 | 0.5M |
| 2025-02-13 | 46.00 | 46.00 | 44.01 | 45.00 | 1.2M |
| 2025-02-12 | 46.50 | 47.05 | 44.37 | 46.00 | 0.8M |
| 2025-02-11 | 45.00 | 47.85 | 43.00 | 45.80 | 1.2M |
| 2025-02-10 | 46.50 | 47.15 | 44.30 | 45.00 | 0.8M |
| 2025-02-07 | 47.00 | 48.00 | 45.00 | 46.50 | 0.8M |
| 2025-02-06 | 47.50 | 47.65 | 45.75 | 47.00 | 0.5M |
| 2025-02-05 | 46.00 | 48.30 | 45.68 | 47.50 | 1.1M |
| 2025-02-04 | 47.50 | 49.00 | 45.01 | 46.00 | 0.9M |
| 2025-02-03 | 47.50 | 49.00 | 45.12 | 47.50 | 1.2M |
| 2025-01-31 | 48.00 | 48.50 | 47.00 | 47.50 | 1.1M |
| 2025-01-30 | 47.50 | 49.47 | 47.37 | 48.00 | 0.9M |
| 2025-01-29 | 49.50 | 49.23 | 47.00 | 47.50 | 1.1M |
| 2025-01-28 | 49.00 | 51.00 | 47.67 | 49.50 | 1.4M |
| 2025-01-27 | 49.00 | 49.50 | 46.36 | 49.50 | 1.3M |
| 2025-01-24 | 47.00 | 49.24 | 46.37 | 49.00 | 1.0M |
| 2025-01-23 | 48.00 | 48.80 | 46.51 | 46.50 | 0.9M |
| 2025-01-22 | 48.00 | 49.78 | 46.33 | 48.00 | 1.3M |
| 2025-01-21 | 51.00 | 51.85 | 47.00 | 48.00 | 1.5M |
| 2025-01-20 | 52.50 | 52.99 | 50.00 | 51.00 | 1.6M |
| 2025-01-17 | 52.50 | 56.68 | 51.36 | 53.00 | 1.8M |
| 2025-01-16 | 54.00 | 56.00 | 50.10 | 51.50 | 1.4M |
| 2025-01-15 | 50.50 | 51.00 | 49.00 | 49.50 | 0.6M |
| 2025-01-14 | 52.50 | 53.16 | 50.00 | 50.50 | 0.8M |
| 2025-01-13 | 51.00 | 54.75 | 51.00 | 52.00 | 1.1M |
| 2025-01-10 | 51.00 | 51.75 | 49.56 | 51.00 | 0.8M |
| 2025-01-09 | 53.00 | 53.46 | 50.00 | 51.00 | 0.9M |
| 2025-01-08 | 56.00 | 56.95 | 52.00 | 53.00 | 1.1M |
| 2025-01-07 | 56.00 | 57.00 | 54.22 | 56.00 | 1.1M |
| 2025-01-06 | 52.00 | 60.40 | 51.38 | 57.00 | 2.9M |
| 2025-01-03 | 51.50 | 53.00 | 51.00 | 52.00 | 0.5M |
| 2025-01-02 | 50.00 | 53.99 | 50.00 | 51.50 | 1.8M |