47.75
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 | 47.50 | 48.00 | 47.25 | 47.75 | 11.3M |
| 2025-09-25 | 47.50 | 48.00 | 47.25 | 47.75 | 23.5M |
| 2025-09-24 | 46.50 | 48.25 | 46.50 | 47.75 | 24.1M |
| 2025-09-23 | 47.75 | 47.75 | 46.25 | 46.25 | 32.6M |
| 2025-09-22 | 48.00 | 48.25 | 47.75 | 47.75 | 9.1M |
| 2025-09-19 | 48.75 | 49.00 | 48.00 | 48.00 | 22.7M |
| 2025-09-18 | 49.00 | 49.00 | 48.00 | 48.75 | 22.5M |
| 2025-09-17 | 49.25 | 49.25 | 48.50 | 48.75 | 37.2M |
| 2025-09-16 | 48.25 | 49.50 | 48.25 | 49.50 | 43.9M |
| 2025-09-15 | 48.25 | 48.25 | 47.75 | 48.00 | 10.3M |
| 2025-09-12 | 48.25 | 48.75 | 48.00 | 48.25 | 30.2M |
| 2025-09-11 | 47.50 | 48.25 | 47.50 | 47.75 | 32.7M |
| 2025-09-10 | 48.25 | 48.50 | 47.50 | 47.75 | 18.6M |
| 2025-09-09 | 48.50 | 48.75 | 47.75 | 48.25 | 26.9M |
| 2025-09-08 | 48.50 | 49.25 | 48.00 | 48.25 | 68.6M |
| 2025-09-05 | 47.00 | 47.75 | 46.75 | 47.50 | 28.7M |
| 2025-09-04 | 47.25 | 47.75 | 46.50 | 46.75 | 36.0M |
| 2025-09-03 | 45.50 | 47.25 | 45.50 | 47.00 | 60.6M |
| 2025-09-02 | 45.25 | 45.75 | 44.75 | 45.50 | 16.7M |
| 2025-09-01 | 43.50 | 45.50 | 43.50 | 45.00 | 48.0M |
| 2025-08-29 | 44.25 | 44.75 | 44.00 | 44.00 | 53.9M |
| 2025-08-28 | 44.75 | 45.00 | 44.25 | 44.50 | 28.6M |
| 2025-08-27 | 45.00 | 45.25 | 44.50 | 44.75 | 19.4M |
| 2025-08-26 | 45.75 | 45.75 | 45.00 | 45.00 | 37.7M |
| 2025-08-25 | 45.50 | 46.00 | 45.25 | 45.75 | 24.8M |
| 2025-08-22 | 45.25 | 45.50 | 45.00 | 45.00 | 17.6M |
| 2025-08-21 | 45.75 | 45.75 | 45.00 | 45.25 | 29.6M |
| 2025-08-20 | 44.75 | 45.75 | 44.75 | 45.50 | 33.1M |
| 2025-08-19 | 45.25 | 46.00 | 44.75 | 44.75 | 35.1M |
| 2025-08-18 | 46.00 | 46.25 | 45.25 | 45.25 | 31.9M |
| 2025-08-15 | 46.25 | 46.50 | 45.50 | 46.00 | 24.9M |
| 2025-08-14 | 46.25 | 46.75 | 46.00 | 46.25 | 48.1M |
| 2025-08-13 | 46.50 | 46.50 | 45.75 | 46.00 | 45.4M |
| 2025-08-08 | 47.00 | 47.25 | 45.75 | 46.25 | 44.6M |
| 2025-08-07 | 47.25 | 48.25 | 47.00 | 47.50 | 40.3M |
| 2025-08-06 | 46.50 | 47.75 | 46.50 | 47.00 | 36.5M |
| 2025-08-05 | 45.75 | 47.00 | 45.25 | 46.25 | 49.3M |
| 2025-08-04 | 45.00 | 46.00 | 44.75 | 45.75 | 42.3M |
| 2025-08-01 | 47.50 | 47.50 | 44.75 | 44.75 | 61.0M |
| 2025-07-31 | 47.50 | 47.75 | 47.00 | 47.25 | 32.2M |
| 2025-07-30 | 47.00 | 47.75 | 46.75 | 47.75 | 34.2M |
| 2025-07-29 | 47.00 | 47.50 | 46.00 | 47.25 | 44.7M |
| 2025-07-25 | 46.25 | 46.75 | 46.00 | 46.50 | 23.7M |
| 2025-07-24 | 47.75 | 48.50 | 46.75 | 46.75 | 44.0M |
| 2025-07-23 | 47.50 | 48.25 | 47.00 | 48.00 | 44.6M |
| 2025-07-22 | 47.75 | 48.00 | 46.75 | 46.75 | 99.3M |
| 2025-07-21 | 47.75 | 48.25 | 47.25 | 48.25 | 41.1M |
| 2025-07-18 | 46.75 | 47.75 | 46.50 | 47.50 | 42.5M |
| 2025-07-17 | 46.75 | 47.00 | 45.75 | 46.50 | 56.6M |
| 2025-07-16 | 45.50 | 46.50 | 44.75 | 46.25 | 49.3M |
| 2025-07-15 | 44.75 | 46.25 | 44.50 | 46.00 | 46.5M |
| 2025-07-14 | 44.50 | 45.00 | 43.75 | 44.75 | 33.0M |
| 2025-07-11 | 45.00 | 45.50 | 44.50 | 44.50 | 30.8M |
| 2025-07-09 | 45.25 | 45.25 | 44.25 | 44.50 | 30.6M |
| 2025-07-08 | 45.25 | 45.75 | 44.75 | 45.25 | 26.6M |
| 2025-07-07 | 45.00 | 45.50 | 44.50 | 45.50 | 16.6M |
| 2025-07-04 | 45.00 | 45.25 | 44.25 | 44.75 | 18.5M |
| 2025-07-03 | 44.75 | 45.25 | 44.25 | 45.00 | 24.3M |
| 2025-07-02 | 44.25 | 45.00 | 43.75 | 44.75 | 21.1M |
| 2025-07-01 | 43.75 | 44.75 | 43.25 | 44.50 | 24.0M |
| 2025-06-30 | 43.75 | 44.50 | 43.75 | 44.00 | 25.8M |
| 2025-06-27 | 44.25 | 44.50 | 43.25 | 43.50 | 24.4M |
| 2025-06-26 | 44.25 | 44.75 | 44.25 | 44.50 | 16.0M |
| 2025-06-25 | 44.75 | 45.00 | 43.75 | 44.75 | 26.8M |
| 2025-06-24 | 44.25 | 45.00 | 43.50 | 45.00 | 46.2M |
| 2025-06-23 | 42.00 | 43.50 | 41.50 | 43.25 | 35.0M |
| 2025-06-20 | 42.50 | 43.50 | 42.50 | 42.50 | 50.8M |
| 2025-06-19 | 43.50 | 44.00 | 42.25 | 42.50 | 63.6M |
| 2025-06-18 | 44.75 | 45.50 | 44.50 | 44.50 | 16.0M |
| 2025-06-17 | 45.00 | 45.75 | 44.50 | 45.00 | 24.5M |
| 2025-06-16 | 45.00 | 45.50 | 43.75 | 45.00 | 40.0M |
| 2025-06-13 | 45.75 | 46.00 | 45.00 | 45.00 | 30.0M |
| 2025-06-12 | 47.00 | 47.50 | 46.50 | 46.75 | 17.7M |
| 2025-06-11 | 47.50 | 47.50 | 46.75 | 47.00 | 19.8M |
| 2025-06-10 | 47.25 | 48.00 | 47.25 | 47.25 | 13.6M |
| 2025-06-09 | 47.75 | 47.75 | 47.00 | 47.25 | 21.0M |
| 2025-06-06 | 48.00 | 48.00 | 47.00 | 47.50 | 19.6M |
| 2025-06-05 | 48.25 | 48.75 | 47.75 | 48.00 | 24.8M |
| 2025-06-04 | 47.25 | 48.25 | 46.25 | 48.25 | 51.3M |
| 2025-05-30 | 47.25 | 47.75 | 47.00 | 47.00 | 89.0M |
| 2025-05-29 | 48.75 | 49.00 | 47.50 | 47.50 | 25.1M |
| 2025-05-28 | 47.50 | 48.75 | 47.25 | 48.25 | 35.0M |
| 2025-05-27 | 47.50 | 47.75 | 47.25 | 47.50 | 20.8M |
| 2025-05-26 | 48.00 | 48.00 | 47.00 | 47.75 | 28.5M |
| 2025-05-23 | 49.00 | 49.50 | 47.50 | 47.75 | 47.0M |
| 2025-05-22 | 49.50 | 50.00 | 49.00 | 49.00 | 36.5M |
| 2025-05-21 | 51.00 | 51.00 | 48.50 | 48.50 | 52.7M |
| 2025-05-20 | 50.50 | 51.25 | 50.50 | 50.75 | 26.6M |
| 2025-05-19 | 51.00 | 51.25 | 50.25 | 50.50 | 27.9M |
| 2025-05-16 | 51.75 | 52.00 | 50.75 | 51.00 | 35.1M |
| 2025-05-15 | 51.25 | 52.25 | 50.75 | 51.75 | 42.7M |
| 2025-05-14 | 52.50 | 53.00 | 50.75 | 51.00 | 75.5M |
| 2025-05-13 | 52.50 | 53.00 | 51.50 | 51.50 | 26.5M |
| 2025-05-09 | 52.75 | 52.75 | 51.50 | 52.25 | 29.3M |
| 2025-05-08 | 53.00 | 53.25 | 52.25 | 52.75 | 38.3M |
| 2025-05-07 | 51.00 | 52.75 | 50.75 | 52.25 | 48.5M |
| 2025-05-06 | 50.25 | 51.25 | 50.25 | 50.75 | 26.0M |
| 2025-05-02 | 51.75 | 52.50 | 51.25 | 51.25 | 38.5M |
| 2025-04-30 | 50.25 | 51.75 | 50.00 | 51.50 | 46.4M |
| 2025-04-29 | 50.00 | 50.50 | 49.50 | 50.25 | 18.3M |
| 2025-04-28 | 50.00 | 50.50 | 49.50 | 50.00 | 20.9M |
| 2025-04-25 | 50.00 | 50.75 | 49.75 | 50.25 | 16.9M |
| 2025-04-24 | 50.00 | 50.25 | 49.50 | 49.75 | 31.4M |
| 2025-04-23 | 51.00 | 51.25 | 50.00 | 50.25 | 23.3M |
| 2025-04-22 | 49.50 | 51.00 | 49.00 | 50.75 | 36.7M |
| 2025-04-21 | 50.25 | 51.25 | 49.50 | 49.75 | 40.2M |
| 2025-04-18 | 49.75 | 50.25 | 49.75 | 50.00 | 13.7M |
| 2025-04-17 | 50.25 | 50.25 | 49.50 | 49.75 | 20.8M |
| 2025-04-16 | 50.50 | 50.75 | 49.00 | 50.00 | 53.0M |
| 2025-04-11 | 50.25 | 51.50 | 49.75 | 51.00 | 23.7M |
| 2025-04-10 | 51.75 | 52.00 | 50.25 | 50.25 | 36.9M |
| 2025-04-09 | 48.00 | 50.50 | 47.75 | 50.25 | 37.2M |
| 2025-04-08 | 48.50 | 49.00 | 46.75 | 47.75 | 52.5M |
| 2025-04-04 | 51.00 | 51.00 | 49.75 | 49.75 | 20.0M |
| 2025-04-03 | 50.50 | 51.00 | 50.25 | 51.00 | 19.5M |
| 2025-04-02 | 50.00 | 51.00 | 49.75 | 50.75 | 22.3M |
| 2025-04-01 | 49.75 | 50.50 | 49.50 | 50.00 | 16.2M |
| 2025-03-31 | 49.75 | 50.25 | 49.25 | 49.50 | 21.6M |
| 2025-03-28 | 50.25 | 50.50 | 49.50 | 50.00 | 15.3M |
| 2025-03-27 | 50.25 | 50.50 | 50.00 | 50.00 | 21.6M |
| 2025-03-26 | 49.75 | 51.00 | 49.75 | 50.00 | 11.1M |
| 2025-03-25 | 51.00 | 51.00 | 49.75 | 50.00 | 28.8M |
| 2025-03-24 | 50.25 | 51.25 | 50.00 | 51.25 | 16.3M |
| 2025-03-21 | 50.75 | 51.50 | 50.25 | 50.25 | 29.1M |
| 2025-03-20 | 51.75 | 52.00 | 50.75 | 50.75 | 20.2M |
| 2025-03-19 | 50.75 | 52.00 | 50.25 | 51.25 | 35.9M |
| 2025-03-18 | 49.75 | 50.50 | 49.50 | 50.50 | 28.8M |
| 2025-03-17 | 50.25 | 50.50 | 49.25 | 49.25 | 17.5M |
| 2025-03-14 | 49.50 | 50.50 | 49.25 | 50.00 | 33.6M |
| 2025-03-13 | 50.75 | 50.75 | 49.25 | 49.25 | 36.9M |
| 2025-03-12 | 51.50 | 51.50 | 50.00 | 50.75 | 27.7M |
| 2025-03-11 | 50.00 | 51.50 | 49.75 | 51.50 | 41.1M |
| 2025-03-10 | 51.75 | 52.00 | 50.25 | 50.50 | 30.5M |
| 2025-03-07 | 51.50 | 52.00 | 51.00 | 52.00 | 34.5M |
| 2025-03-06 | 52.75 | 53.25 | 51.50 | 51.75 | 42.1M |
| 2025-03-05 | 53.00 | 53.00 | 51.75 | 52.50 | 35.8M |
| 2025-03-04 | 52.50 | 53.50 | 52.50 | 52.50 | 26.0M |
| 2025-03-03 | 53.50 | 53.75 | 52.50 | 52.50 | 36.1M |
| 2025-02-28 | 51.75 | 54.00 | 51.50 | 54.00 | 86.5M |
| 2025-02-27 | 56.25 | 56.50 | 52.25 | 52.25 | 136.4M |
| 2025-02-26 | 51.00 | 54.50 | 50.75 | 54.25 | 122.3M |
| 2025-02-25 | 51.00 | 51.25 | 48.75 | 49.25 | 64.6M |
| 2025-02-24 | 51.75 | 52.00 | 51.25 | 51.75 | 24.1M |
| 2025-02-21 | 52.25 | 52.50 | 51.25 | 52.00 | 43.3M |
| 2025-02-20 | 51.00 | 52.25 | 50.75 | 52.25 | 34.1M |
| 2025-02-19 | 51.50 | 52.00 | 51.00 | 51.25 | 41.2M |
| 2025-02-18 | 50.25 | 52.00 | 50.25 | 51.75 | 38.1M |
| 2025-02-17 | 50.50 | 50.50 | 49.50 | 50.25 | 43.2M |
| 2025-02-14 | 50.00 | 50.50 | 49.50 | 49.75 | 30.4M |
| 2025-02-13 | 51.75 | 51.75 | 49.75 | 49.75 | 42.2M |
| 2025-02-11 | 49.50 | 51.25 | 49.25 | 50.75 | 45.2M |
| 2025-02-10 | 49.50 | 50.50 | 49.00 | 50.00 | 39.6M |
| 2025-02-07 | 48.00 | 50.25 | 47.25 | 50.00 | 134.0M |
| 2025-02-06 | 49.50 | 50.00 | 46.75 | 47.50 | 154.2M |
| 2025-02-05 | 51.50 | 51.75 | 49.25 | 50.00 | 102.9M |
| 2025-02-04 | 52.50 | 52.50 | 51.25 | 51.75 | 93.8M |
| 2025-02-03 | 49.00 | 52.75 | 47.25 | 52.50 | 110.6M |
| 2025-01-31 | 55.25 | 55.50 | 51.25 | 52.00 | 177.7M |
| 2025-01-30 | 56.50 | 57.25 | 56.50 | 56.50 | 15.0M |
| 2025-01-29 | 57.00 | 57.00 | 56.25 | 56.50 | 10.8M |
| 2025-01-28 | 55.75 | 56.75 | 55.50 | 56.75 | 43.5M |
| 2025-01-27 | 55.50 | 56.00 | 55.25 | 55.75 | 17.7M |
| 2025-01-24 | 55.50 | 55.50 | 54.75 | 55.50 | 17.6M |
| 2025-01-23 | 55.75 | 56.00 | 55.00 | 55.25 | 18.3M |
| 2025-01-22 | 56.75 | 57.00 | 55.50 | 55.75 | 32.1M |
| 2025-01-21 | 56.75 | 57.50 | 56.50 | 56.75 | 26.4M |
| 2025-01-20 | 55.75 | 56.50 | 55.50 | 56.25 | 17.4M |
| 2025-01-17 | 56.00 | 57.00 | 55.50 | 55.50 | 34.7M |
| 2025-01-16 | 56.25 | 56.50 | 55.75 | 56.00 | 27.4M |
| 2025-01-15 | 54.50 | 55.75 | 54.00 | 55.75 | 36.2M |
| 2025-01-14 | 54.75 | 55.25 | 54.25 | 54.50 | 32.3M |
| 2025-01-13 | 55.00 | 55.00 | 54.25 | 54.50 | 18.3M |
| 2025-01-10 | 55.25 | 55.75 | 54.50 | 55.50 | 28.3M |
| 2025-01-09 | 56.00 | 56.00 | 55.00 | 55.25 | 24.8M |
| 2025-01-08 | 56.25 | 56.75 | 55.75 | 56.00 | 18.9M |
| 2025-01-07 | 55.75 | 56.50 | 55.50 | 56.25 | 25.2M |
| 2025-01-06 | 56.25 | 56.50 | 55.50 | 55.75 | 16.9M |
| 2025-01-03 | 56.00 | 56.25 | 55.50 | 56.25 | 16.1M |
| 2025-01-02 | 55.50 | 56.50 | 55.50 | 55.75 | 23.2M |