53.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2025-09-25 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2025-09-24 | 54.00 | 54.00 | 52.56 | 53.50 | 0.0M |
| 2025-09-23 | 55.14 | 55.14 | 53.76 | 54.00 | 0.0M |
| 2025-09-22 | 51.96 | 52.80 | 51.84 | 52.50 | 0.0M |
| 2025-09-21 | 51.96 | 52.80 | 51.84 | 52.50 | 0.0M |
| 2025-09-19 | 51.60 | 51.60 | 51.60 | 51.60 | 0.0M |
| 2025-09-18 | 51.66 | 53.46 | 51.06 | 50.70 | 0.0M |
| 2025-09-17 | 50.15 | 51.54 | 49.75 | 49.75 | 0.0M |
| 2025-09-15 | 50.20 | 50.20 | 50.20 | 51.49 | 0.0M |
| 2025-09-12 | 47.10 | 49.20 | 47.10 | 49.20 | 0.0M |
| 2025-09-11 | 48.00 | 48.00 | 47.60 | 47.60 | 0.0M |
| 2025-09-10 | 47.00 | 47.50 | 47.00 | 47.10 | 0.0M |
| 2025-09-09 | 46.34 | 48.06 | 46.02 | 47.00 | 0.0M |
| 2025-09-08 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2025-09-05 | 44.45 | 45.63 | 43.25 | 45.70 | 0.0M |
| 2025-09-04 | 43.20 | 43.20 | 43.20 | 43.20 | 0.0M |
| 2025-09-03 | 44.20 | 44.50 | 43.80 | 44.00 | 0.0M |
| 2025-09-02 | 46.00 | 46.00 | 44.60 | 44.50 | 0.0M |
| 2025-09-01 | 46.70 | 46.70 | 46.70 | 46.70 | 0.0M |
| 2025-08-29 | 46.60 | 46.60 | 46.50 | 46.70 | 0.0M |
| 2025-08-28 | 46.32 | 46.50 | 46.32 | 46.50 | 0.0M |
| 2025-08-27 | 47.00 | 48.00 | 47.00 | 48.38 | 0.0M |
| 2025-08-26 | 47.00 | 47.00 | 47.00 | 47.50 | 0.0M |
| 2025-08-25 | 48.08 | 49.95 | 48.08 | 49.00 | 0.0M |
| 2025-08-22 | 45.10 | 46.00 | 44.55 | 45.55 | 0.0M |
| 2025-08-21 | 44.81 | 46.00 | 44.50 | 45.00 | 0.0M |
| 2025-08-20 | 45.70 | 46.14 | 44.04 | 44.80 | 0.0M |
| 2025-08-19 | 47.10 | 48.54 | 46.50 | 46.00 | 0.0M |
| 2025-08-18 | 48.06 | 48.50 | 47.58 | 48.20 | 0.0M |
| 2025-08-15 | 49.02 | 50.00 | 48.12 | 49.00 | 0.0M |
| 2025-08-14 | 52.00 | 54.48 | 52.00 | 52.90 | 0.0M |
| 2025-08-13 | 51.00 | 52.00 | 51.00 | 52.00 | 0.0M |
| 2025-08-12 | 52.74 | 52.74 | 52.74 | 50.00 | 0.0M |
| 2025-08-11 | 50.50 | 50.75 | 50.00 | 50.00 | 0.0M |
| 2025-08-08 | 49.86 | 51.50 | 49.86 | 50.00 | 0.0M |
| 2025-08-07 | 52.44 | 53.16 | 51.50 | 51.48 | 0.0M |
| 2025-08-06 | 56.95 | 56.95 | 55.00 | 55.00 | 0.0M |
| 2025-08-05 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2025-08-04 | 55.32 | 55.32 | 55.32 | 55.00 | 0.0M |
| 2025-08-01 | 56.01 | 56.01 | 54.50 | 55.00 | 0.0M |
| 2025-07-31 | 59.00 | 59.00 | 57.95 | 58.00 | 0.0M |
| 2025-07-30 | 63.63 | 63.63 | 63.63 | 63.99 | 0.0M |
| 2025-07-29 | 63.92 | 63.92 | 60.90 | 61.00 | 0.0M |
| 2025-07-28 | 68.72 | 68.72 | 63.50 | 63.50 | 0.0M |
| 2025-07-25 | 68.50 | 68.50 | 67.50 | 67.63 | 0.0M |
| 2025-07-24 | 73.90 | 73.90 | 69.80 | 77.00 | 0.0M |
| 2025-07-23 | 82.00 | 84.96 | 79.00 | 79.09 | 0.0M |
| 2025-07-22 | 76.00 | 84.00 | 76.00 | 79.99 | 0.0M |
| 2025-07-21 | 66.00 | 75.70 | 66.00 | 75.14 | 0.0M |
| 2025-07-18 | 66.96 | 66.96 | 63.28 | 66.00 | 0.0M |
| 2025-07-17 | 66.64 | 66.64 | 66.64 | 64.00 | 0.0M |
| 2025-07-16 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2025-07-15 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2025-07-14 | 65.05 | 65.05 | 64.00 | 64.00 | 0.0M |
| 2025-07-11 | 65.00 | 65.00 | 65.00 | 63.00 | 0.0M |
| 2025-07-10 | 70.00 | 70.00 | 66.20 | 66.20 | 0.0M |
| 2025-07-09 | 67.00 | 67.00 | 67.00 | 68.00 | 0.0M |
| 2025-07-08 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2025-07-07 | 66.00 | 66.00 | 66.00 | 68.00 | 0.0M |
| 2025-07-04 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2025-07-03 | 68.00 | 68.00 | 68.00 | 65.00 | 0.0M |
| 2025-07-02 | 69.00 | 69.00 | 69.00 | 65.00 | 0.0M |
| 2025-07-01 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2025-06-30 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2025-06-27 | 65.44 | 65.44 | 64.96 | 65.00 | 0.0M |
| 2025-06-26 | 65.44 | 65.44 | 62.50 | 62.50 | 0.0M |
| 2025-06-25 | 62.50 | 62.50 | 62.50 | 62.50 | 0.0M |
| 2025-06-24 | 65.50 | 65.50 | 65.50 | 65.00 | 0.0M |
| 2025-06-23 | 62.00 | 62.00 | 61.00 | 65.00 | 0.0M |
| 2025-06-20 | 64.94 | 64.94 | 64.94 | 62.00 | 0.0M |
| 2025-06-19 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2025-06-18 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2025-06-17 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2025-06-16 | 63.00 | 63.00 | 63.00 | 65.00 | 0.0M |
| 2025-06-13 | 64.00 | 64.00 | 64.00 | 65.00 | 0.0M |
| 2025-06-12 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2025-06-11 | 64.00 | 65.00 | 64.00 | 65.00 | 0.0M |
| 2025-06-10 | 63.00 | 63.00 | 63.00 | 63.70 | 0.0M |
| 2025-06-09 | 63.15 | 63.15 | 63.15 | 63.97 | 0.0M |
| 2025-06-06 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2025-06-05 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2025-06-04 | 63.00 | 63.00 | 59.00 | 60.00 | 0.0M |
| 2025-06-03 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2025-06-02 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2025-05-30 | 59.00 | 59.00 | 59.00 | 60.00 | 0.0M |
| 2025-05-29 | 58.25 | 58.25 | 58.25 | 58.25 | 0.0M |
| 2025-05-28 | 59.43 | 59.43 | 59.00 | 58.25 | 0.0M |
| 2025-05-27 | 58.37 | 60.83 | 57.47 | 55.00 | 0.0M |
| 2025-05-26 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2025-05-23 | 55.93 | 55.93 | 54.74 | 55.00 | 0.0M |
| 2025-05-22 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2025-05-21 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2025-05-20 | 56.00 | 57.00 | 56.00 | 56.00 | 0.0M |
| 2025-05-19 | 53.00 | 53.00 | 52.50 | 54.00 | 0.0M |
| 2025-05-16 | 51.00 | 54.50 | 51.00 | 48.35 | 0.0M |
| 2025-05-15 | 49.14 | 49.14 | 49.14 | 48.35 | 0.0M |
| 2025-05-14 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2025-05-13 | 48.00 | 48.00 | 47.55 | 46.00 | 0.0M |
| 2025-05-12 | 46.45 | 46.45 | 45.50 | 46.00 | 0.0M |
| 2025-05-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-05-08 | 48.50 | 48.50 | 45.00 | 50.00 | 0.0M |
| 2025-05-07 | 48.50 | 50.00 | 48.44 | 50.00 | 0.0M |
| 2025-05-06 | 49.50 | 49.50 | 49.50 | 49.50 | 0.0M |
| 2025-05-05 | 51.00 | 51.20 | 51.00 | 49.50 | 0.1M |
| 2025-05-02 | 49.50 | 49.50 | 49.50 | 49.50 | 0.0M |
| 2025-04-30 | 49.50 | 49.50 | 49.50 | 49.50 | 0.0M |
| 2025-04-29 | 50.01 | 50.01 | 50.01 | 50.01 | 0.0M |
| 2025-04-28 | 50.01 | 50.01 | 50.01 | 50.01 | 0.0M |
| 2025-04-25 | 48.69 | 49.25 | 48.69 | 50.01 | 0.0M |
| 2025-04-24 | 50.50 | 50.50 | 49.50 | 50.00 | 0.0M |
| 2025-04-23 | 52.00 | 52.00 | 52.00 | 51.00 | 0.0M |
| 2025-04-22 | 50.50 | 50.50 | 50.50 | 51.00 | 0.0M |
| 2025-04-21 | 52.52 | 53.83 | 52.52 | 51.00 | 0.0M |
| 2025-04-16 | 51.80 | 51.80 | 51.00 | 51.00 | 0.0M |
| 2025-04-15 | 52.88 | 53.55 | 51.70 | 51.90 | 0.0M |
| 2025-04-14 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0M |
| 2025-04-11 | 54.30 | 54.30 | 54.30 | 55.50 | 0.0M |
| 2025-04-10 | 55.01 | 55.01 | 55.01 | 55.01 | 0.0M |
| 2025-04-09 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2025-04-08 | 56.05 | 57.00 | 56.05 | 57.00 | 0.0M |
| 2025-04-07 | 59.00 | 59.05 | 59.00 | 56.50 | 0.0M |
| 2025-04-04 | 56.51 | 56.51 | 54.32 | 56.50 | 0.0M |
| 2025-04-03 | 60.00 | 60.00 | 60.00 | 56.50 | 0.0M |
| 2025-04-02 | 62.95 | 64.95 | 62.95 | 63.35 | 0.0M |
| 2025-04-01 | 62.95 | 62.95 | 60.55 | 63.00 | 0.0M |
| 2025-03-26 | 64.95 | 66.50 | 64.85 | 65.00 | 0.0M |
| 2025-03-25 | 68.01 | 68.01 | 68.01 | 68.01 | 0.0M |
| 2025-03-24 | 72.01 | 72.01 | 72.01 | 72.01 | 0.0M |
| 2025-03-21 | 73.98 | 73.98 | 70.08 | 72.01 | 0.0M |
| 2025-03-20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.0M |
| 2025-03-10 | 70.41 | 70.41 | 70.41 | 68.72 | 0.0M |
| 2025-03-07 | 63.20 | 65.90 | 63.20 | 66.00 | 0.0M |
| 2025-03-06 | 64.13 | 64.13 | 64.13 | 64.13 | 0.0M |
| 2025-03-05 | 64.01 | 64.90 | 64.01 | 64.01 | 0.0M |
| 2025-03-04 | 64.95 | 64.95 | 64.95 | 65.00 | 0.0M |
| 2025-03-03 | 66.00 | 66.00 | 63.05 | 65.00 | 0.0M |
| 2025-02-28 | 64.40 | 68.35 | 64.40 | 66.00 | 0.0M |
| 2025-02-27 | 68.94 | 68.94 | 64.44 | 65.50 | 0.0M |
| 2025-02-26 | 75.50 | 75.50 | 74.00 | 74.00 | 0.0M |
| 2025-02-21 | 83.90 | 83.90 | 82.61 | 82.61 | 0.0M |
| 2025-02-20 | 83.90 | 85.96 | 83.90 | 83.99 | 0.0M |
| 2025-02-19 | 90.51 | 95.00 | 88.79 | 90.00 | 0.0M |
| 2025-02-18 | 80.11 | 89.25 | 80.11 | 83.40 | 0.0M |
| 2025-02-17 | 80.37 | 80.37 | 80.37 | 80.37 | 0.0M |
| 2025-02-14 | 78.66 | 80.88 | 78.66 | 80.37 | 0.0M |
| 2025-02-13 | 75.66 | 77.90 | 75.66 | 77.90 | 0.0M |
| 2025-02-12 | 75.96 | 76.26 | 74.30 | 74.02 | 0.0M |
| 2025-02-11 | 80.00 | 80.00 | 80.00 | 79.20 | 0.0M |
| 2025-02-10 | 80.00 | 81.00 | 80.00 | 80.50 | 0.0M |
| 2025-01-22 | 82.81 | 82.81 | 82.81 | 80.70 | 0.0M |
| 2025-01-21 | 84.20 | 84.20 | 83.50 | 83.01 | 0.0M |
| 2025-01-20 | 86.50 | 86.50 | 86.50 | 86.50 | 0.0M |
| 2025-01-17 | 86.50 | 86.50 | 85.00 | 86.50 | 0.0M |
| 2025-01-16 | 84.90 | 86.38 | 84.00 | 86.50 | 0.0M |
| 2025-01-15 | 77.49 | 82.00 | 77.49 | 80.90 | 0.0M |
| 2025-01-14 | 75.51 | 75.51 | 73.00 | 73.00 | 0.0M |
| 2025-01-13 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2025-01-10 | 74.61 | 74.61 | 73.98 | 74.00 | 0.0M |
| 2025-01-09 | 74.91 | 74.91 | 74.91 | 74.91 | 0.0M |
| 2025-01-08 | 75.05 | 75.05 | 75.05 | 75.00 | 0.0M |
| 2025-01-07 | 78.50 | 78.50 | 77.00 | 78.00 | 0.0M |
| 2025-01-06 | 83.00 | 84.00 | 79.51 | 79.50 | 0.0M |
| 2025-01-03 | 79.10 | 83.90 | 79.10 | 83.00 | 0.0M |
| 2025-01-02 | 76.00 | 81.45 | 76.00 | 79.60 | 0.0M |