50.80
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 | 51.25 | 52.25 | 49.70 | 50.80 | 2.4M |
| 2025-09-25 | 53.60 | 53.60 | 51.30 | 51.30 | 1.2M |
| 2025-09-24 | 53.00 | 54.85 | 51.80 | 52.40 | 1.8M |
| 2025-09-23 | 52.50 | 53.95 | 51.00 | 52.50 | 1.9M |
| 2025-09-22 | 53.60 | 53.80 | 51.45 | 51.90 | 1.4M |
| 2025-09-19 | 55.15 | 57.00 | 53.50 | 53.60 | 3.7M |
| 2025-09-18 | 56.95 | 57.80 | 54.40 | 54.70 | 3.6M |
| 2025-09-17 | 59.30 | 59.30 | 55.90 | 56.95 | 3.9M |
| 2025-09-16 | 57.00 | 60.00 | 54.00 | 57.50 | 6.0M |
| 2025-09-15 | 59.70 | 60.20 | 55.80 | 56.60 | 4.2M |
| 2025-09-12 | 57.40 | 64.25 | 55.30 | 59.15 | 9.1M |
| 2025-09-11 | 54.50 | 60.20 | 54.40 | 56.10 | 5.4M |
| 2025-09-10 | 53.35 | 58.05 | 50.95 | 54.85 | 6.4M |
| 2025-09-09 | 68.05 | 69.05 | 53.20 | 53.75 | 5.5M |
| 2025-09-08 | 88.15 | 88.70 | 65.85 | 69.95 | 5.0M |
| 2025-09-05 | 77.85 | 81.00 | 77.70 | 79.55 | 1.3M |
| 2025-09-04 | 81.55 | 81.55 | 77.15 | 77.85 | 0.9M |
| 2025-09-03 | 81.50 | 83.00 | 79.80 | 81.65 | 0.8M |
| 2025-09-02 | 79.75 | 81.70 | 76.60 | 81.55 | 1.1M |
| 2025-09-01 | 80.10 | 81.95 | 77.35 | 79.75 | 0.8M |
| 2025-08-29 | 82.20 | 83.40 | 79.05 | 80.10 | 0.9M |
| 2025-08-28 | 83.50 | 85.20 | 79.50 | 82.20 | 1.1M |
| 2025-08-27 | 83.50 | 92.50 | 80.45 | 83.50 | 2.1M |
| 2025-08-26 | 79.70 | 82.90 | 78.90 | 81.25 | 1.0M |
| 2025-08-25 | 78.20 | 82.50 | 77.50 | 79.75 | 1.4M |
| 2025-08-22 | 72.45 | 78.20 | 71.60 | 77.30 | 1.3M |
| 2025-08-21 | 72.00 | 72.00 | 63.20 | 71.05 | 1.3M |
| 2025-08-20 | 71.00 | 73.75 | 68.10 | 69.40 | 0.7M |
| 2025-08-19 | 71.05 | 73.50 | 69.00 | 71.00 | 0.9M |
| 2025-08-18 | 61.30 | 71.00 | 61.30 | 70.90 | 1.3M |
| 2025-08-15 | 66.10 | 66.10 | 60.65 | 61.30 | 1.0M |
| 2025-08-14 | 60.35 | 66.40 | 59.90 | 66.10 | 0.9M |
| 2025-08-13 | 58.55 | 62.80 | 58.55 | 60.30 | 0.4M |
| 2025-08-12 | 58.75 | 60.90 | 57.25 | 59.00 | 0.9M |
| 2025-08-11 | 56.85 | 61.75 | 56.50 | 58.95 | 1.5M |
| 2025-08-08 | 57.95 | 59.00 | 55.00 | 56.85 | 2.1M |
| 2025-08-07 | 53.00 | 61.50 | 49.78 | 58.30 | 2.3M |
| 2025-08-06 | 50.00 | 52.85 | 47.86 | 49.36 | 0.9M |
| 2025-08-05 | 47.60 | 52.10 | 47.22 | 50.00 | 1.4M |
| 2025-08-04 | 43.70 | 47.86 | 43.50 | 47.70 | 1.2M |
| 2025-08-01 | 41.90 | 45.30 | 41.90 | 43.70 | 1.3M |
| 2025-07-31 | 42.80 | 43.30 | 41.80 | 42.35 | 0.5M |
| 2025-07-30 | 42.00 | 43.25 | 41.35 | 42.85 | 0.7M |
| 2025-07-29 | 42.10 | 43.20 | 41.90 | 42.30 | 0.7M |
| 2025-07-28 | 40.45 | 42.40 | 40.05 | 42.15 | 0.7M |
| 2025-07-25 | 41.15 | 41.15 | 40.40 | 40.45 | 0.3M |
| 2025-07-24 | 41.10 | 41.45 | 39.55 | 41.15 | 0.6M |
| 2025-07-23 | 41.00 | 41.80 | 39.50 | 41.30 | 1.3M |
| 2025-07-22 | 38.90 | 39.75 | 38.35 | 39.50 | 0.6M |
| 2025-07-21 | 38.00 | 39.50 | 38.00 | 39.25 | 0.7M |
| 2025-07-18 | 37.00 | 38.00 | 36.50 | 38.00 | 0.6M |
| 2025-07-17 | 36.30 | 38.10 | 35.90 | 37.00 | 0.7M |
| 2025-07-16 | 34.65 | 36.90 | 34.65 | 36.40 | 0.9M |
| 2025-07-15 | 34.05 | 34.95 | 34.05 | 34.70 | 0.2M |
| 2025-07-14 | 34.70 | 35.00 | 34.45 | 34.75 | 0.1M |
| 2025-07-11 | 34.90 | 34.90 | 34.40 | 34.70 | 0.2M |
| 2025-07-10 | 35.00 | 35.50 | 34.55 | 34.90 | 0.3M |
| 2025-07-09 | 35.10 | 35.85 | 34.90 | 35.00 | 0.7M |
| 2025-07-08 | 34.80 | 35.20 | 34.80 | 35.10 | 0.4M |
| 2025-07-07 | 35.15 | 35.20 | 34.50 | 34.80 | 0.8M |
| 2025-07-04 | 35.15 | 35.60 | 34.55 | 35.15 | 1.6M |
| 2025-07-03 | 35.00 | 35.90 | 33.45 | 35.15 | 1.7M |
| 2025-07-02 | 36.05 | 37.05 | 34.70 | 35.00 | 2.1M |
| 2025-06-30 | 37.20 | 40.00 | 35.60 | 35.95 | 3.7M |
| 2025-06-27 | 36.00 | 38.50 | 35.10 | 37.20 | 1.9M |
| 2025-06-26 | 35.80 | 36.50 | 34.60 | 36.00 | 2.1M |
| 2025-06-25 | 33.80 | 36.80 | 32.85 | 36.00 | 13.5M |
| 2025-06-24 | 41.94 | 41.94 | 41.94 | 41.94 | 0.0M |
| 2025-06-23 | 41.94 | 41.94 | 41.94 | 41.94 | 0.0M |