52.12
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 | 53.96 | 53.96 | 52.11 | 52.12 | 2.6M |
| 2025-09-25 | 53.37 | 54.98 | 52.92 | 54.04 | 3.4M |
| 2025-09-24 | 51.20 | 53.28 | 51.01 | 53.28 | 3.0M |
| 2025-09-23 | 52.63 | 52.90 | 50.27 | 51.54 | 3.9M |
| 2025-09-22 | 52.80 | 53.50 | 52.18 | 53.15 | 2.5M |
| 2025-09-19 | 52.70 | 53.75 | 52.31 | 52.51 | 2.3M |
| 2025-09-18 | 53.62 | 55.49 | 52.52 | 52.79 | 4.2M |
| 2025-09-17 | 53.64 | 54.45 | 53.18 | 53.99 | 2.4M |
| 2025-09-16 | 53.45 | 54.28 | 53.22 | 53.94 | 2.3M |
| 2025-09-15 | 54.05 | 54.20 | 53.21 | 53.41 | 2.3M |
| 2025-09-12 | 55.00 | 55.77 | 54.00 | 54.13 | 3.7M |
| 2025-09-11 | 53.19 | 54.74 | 52.41 | 54.70 | 3.1M |
| 2025-09-10 | 52.91 | 53.87 | 52.81 | 53.18 | 2.0M |
| 2025-09-09 | 54.87 | 54.87 | 52.77 | 52.98 | 2.7M |
| 2025-09-08 | 53.99 | 55.20 | 53.30 | 55.00 | 3.4M |
| 2025-09-05 | 52.55 | 53.97 | 51.90 | 53.94 | 3.1M |
| 2025-09-04 | 54.22 | 54.77 | 51.80 | 52.50 | 4.4M |
| 2025-09-03 | 56.25 | 56.90 | 53.88 | 54.09 | 4.4M |
| 2025-09-02 | 58.85 | 59.09 | 55.77 | 55.94 | 6.3M |
| 2025-09-01 | 60.01 | 62.15 | 58.98 | 59.10 | 6.0M |
| 2025-08-29 | 61.98 | 61.98 | 58.74 | 59.35 | 7.3M |
| 2025-08-28 | 58.79 | 63.77 | 57.10 | 62.00 | 10.0M |
| 2025-08-27 | 62.40 | 62.93 | 59.01 | 59.10 | 7.3M |
| 2025-08-26 | 61.15 | 63.23 | 60.72 | 62.20 | 4.8M |
| 2025-08-25 | 62.80 | 63.82 | 60.93 | 61.77 | 5.7M |
| 2025-08-22 | 59.95 | 61.62 | 59.85 | 61.44 | 5.2M |
| 2025-08-21 | 59.60 | 61.30 | 58.87 | 59.41 | 5.1M |
| 2025-08-20 | 58.80 | 58.93 | 57.00 | 58.84 | 4.0M |
| 2025-08-19 | 59.18 | 60.31 | 58.63 | 58.78 | 4.3M |
| 2025-08-18 | 57.04 | 60.28 | 56.90 | 59.59 | 5.7M |
| 2025-08-15 | 56.00 | 57.31 | 55.70 | 57.05 | 3.6M |
| 2025-08-14 | 58.73 | 58.96 | 56.08 | 56.11 | 4.5M |
| 2025-08-13 | 58.00 | 59.99 | 57.60 | 58.78 | 3.6M |
| 2025-08-12 | 57.97 | 58.55 | 57.22 | 57.99 | 2.6M |
| 2025-08-11 | 56.50 | 58.45 | 56.47 | 58.25 | 3.4M |
| 2025-08-08 | 58.51 | 58.59 | 56.48 | 56.65 | 4.6M |
| 2025-08-07 | 59.80 | 60.68 | 58.61 | 58.83 | 3.6M |
| 2025-08-06 | 59.44 | 60.00 | 58.55 | 59.39 | 4.0M |
| 2025-08-05 | 62.53 | 62.64 | 59.18 | 59.18 | 5.1M |
| 2025-08-04 | 61.95 | 63.09 | 61.56 | 62.16 | 3.5M |
| 2025-08-01 | 60.80 | 63.44 | 59.21 | 62.90 | 6.0M |
| 2025-07-31 | 59.10 | 62.23 | 58.82 | 59.90 | 5.8M |
| 2025-07-30 | 60.16 | 63.00 | 58.22 | 59.10 | 7.9M |
| 2025-07-29 | 56.89 | 60.00 | 56.11 | 60.00 | 5.3M |
| 2025-07-28 | 57.04 | 58.13 | 56.66 | 57.25 | 2.7M |
| 2025-07-25 | 57.66 | 58.63 | 56.72 | 56.98 | 4.4M |
| 2025-07-24 | 55.20 | 57.65 | 54.80 | 57.53 | 5.4M |
| 2025-07-23 | 55.18 | 56.09 | 54.40 | 55.40 | 3.6M |
| 2025-07-22 | 55.13 | 56.75 | 54.55 | 55.47 | 4.2M |
| 2025-07-21 | 54.59 | 56.10 | 54.13 | 54.90 | 3.7M |
| 2025-07-18 | 55.22 | 57.27 | 54.70 | 54.70 | 5.9M |
| 2025-07-17 | 54.85 | 55.53 | 54.12 | 55.22 | 3.8M |
| 2025-07-16 | 55.19 | 57.45 | 54.17 | 55.30 | 5.5M |
| 2025-07-15 | 53.99 | 54.74 | 53.03 | 54.66 | 3.7M |
| 2025-07-14 | 54.31 | 55.98 | 53.51 | 54.01 | 5.3M |
| 2025-07-11 | 51.60 | 53.68 | 50.66 | 53.40 | 5.4M |
| 2025-07-10 | 51.30 | 51.73 | 50.63 | 51.61 | 2.6M |
| 2025-07-09 | 51.80 | 52.55 | 51.36 | 51.56 | 2.9M |
| 2025-07-08 | 50.44 | 53.33 | 50.44 | 52.18 | 4.4M |
| 2025-07-07 | 51.15 | 51.95 | 50.44 | 50.68 | 3.0M |
| 2025-07-04 | 51.46 | 52.99 | 50.85 | 51.15 | 4.9M |
| 2025-07-03 | 51.64 | 52.22 | 50.91 | 51.46 | 3.1M |
| 2025-07-02 | 52.99 | 53.50 | 51.20 | 51.67 | 4.7M |
| 2025-07-01 | 56.41 | 56.41 | 52.43 | 53.00 | 8.7M |
| 2025-06-30 | 53.80 | 58.12 | 52.72 | 56.74 | 9.3M |
| 2025-06-27 | 54.88 | 57.56 | 53.36 | 53.80 | 8.9M |
| 2025-06-26 | 51.48 | 56.30 | 50.61 | 54.49 | 10.9M |
| 2025-06-25 | 48.65 | 50.70 | 48.15 | 50.37 | 5.9M |
| 2025-06-24 | 48.00 | 48.85 | 47.81 | 48.74 | 3.5M |
| 2025-06-23 | 45.80 | 48.23 | 45.00 | 48.17 | 3.7M |
| 2025-06-20 | 47.31 | 47.75 | 46.01 | 46.15 | 2.9M |
| 2025-06-19 | 48.57 | 49.18 | 47.41 | 47.58 | 4.2M |
| 2025-06-18 | 46.85 | 49.40 | 46.20 | 48.12 | 5.3M |
| 2025-06-17 | 46.58 | 48.25 | 46.31 | 47.27 | 4.5M |
| 2025-06-16 | 45.54 | 47.08 | 45.30 | 46.58 | 2.3M |
| 2025-06-13 | 47.08 | 48.11 | 45.80 | 45.99 | 3.5M |
| 2025-06-12 | 47.02 | 47.88 | 46.58 | 47.47 | 2.0M |
| 2025-06-11 | 47.48 | 48.21 | 47.00 | 47.21 | 2.3M |
| 2025-06-10 | 49.33 | 49.50 | 46.88 | 47.30 | 3.6M |
| 2025-06-09 | 48.88 | 49.80 | 48.81 | 49.34 | 3.0M |
| 2025-06-06 | 48.65 | 49.99 | 48.10 | 49.48 | 3.6M |
| 2025-06-05 | 47.05 | 48.95 | 47.05 | 48.63 | 4.0M |
| 2025-06-04 | 46.85 | 47.49 | 46.55 | 47.27 | 2.2M |
| 2025-06-03 | 46.69 | 48.25 | 46.51 | 46.69 | 3.1M |
| 2025-05-30 | 47.17 | 47.55 | 46.07 | 46.31 | 2.5M |
| 2025-05-29 | 44.98 | 47.10 | 44.79 | 47.10 | 3.9M |
| 2025-05-28 | 45.17 | 45.50 | 44.41 | 44.69 | 1.8M |
| 2025-05-27 | 45.68 | 45.68 | 44.86 | 45.17 | 1.5M |
| 2025-05-26 | 45.40 | 45.84 | 45.00 | 45.50 | 1.4M |
| 2025-05-23 | 46.40 | 46.75 | 45.11 | 45.11 | 2.5M |
| 2025-05-22 | 46.18 | 46.93 | 45.55 | 46.42 | 2.0M |
| 2025-05-21 | 47.00 | 47.07 | 46.08 | 46.31 | 1.6M |
| 2025-05-20 | 46.49 | 47.31 | 45.94 | 47.07 | 2.1M |
| 2025-05-19 | 47.25 | 47.37 | 46.01 | 46.37 | 2.2M |
| 2025-05-16 | 47.20 | 47.55 | 46.60 | 47.08 | 1.9M |
| 2025-05-15 | 48.64 | 48.74 | 47.11 | 47.27 | 2.5M |
| 2025-05-14 | 47.94 | 49.18 | 47.33 | 48.82 | 3.9M |
| 2025-05-13 | 49.80 | 49.90 | 47.50 | 47.99 | 5.0M |
| 2025-05-12 | 48.83 | 49.77 | 48.27 | 49.18 | 3.5M |
| 2025-05-09 | 49.68 | 49.68 | 48.10 | 48.13 | 3.0M |
| 2025-05-08 | 48.31 | 50.11 | 48.26 | 49.43 | 3.7M |
| 2025-05-07 | 50.91 | 51.30 | 48.25 | 48.96 | 5.3M |
| 2025-05-06 | 48.45 | 50.34 | 48.00 | 50.30 | 7.0M |
| 2025-04-30 | 46.27 | 47.76 | 45.75 | 47.47 | 5.3M |
| 2025-04-29 | 44.75 | 45.74 | 44.31 | 45.25 | 1.6M |
| 2025-04-28 | 45.56 | 45.94 | 44.75 | 45.10 | 1.7M |
| 2025-04-25 | 44.73 | 46.15 | 44.73 | 45.55 | 1.7M |
| 2025-04-24 | 46.15 | 46.50 | 44.65 | 44.88 | 2.1M |
| 2025-04-23 | 46.14 | 46.63 | 45.66 | 46.11 | 2.3M |
| 2025-04-22 | 45.99 | 46.40 | 45.32 | 45.48 | 2.3M |
| 2025-04-21 | 44.36 | 46.44 | 44.07 | 45.98 | 3.3M |
| 2025-04-18 | 45.25 | 45.33 | 43.55 | 44.34 | 3.2M |
| 2025-04-17 | 44.93 | 46.60 | 44.93 | 45.11 | 2.8M |
| 2025-04-16 | 46.59 | 46.81 | 44.50 | 45.49 | 2.4M |
| 2025-04-15 | 47.00 | 47.52 | 46.22 | 46.64 | 2.2M |
| 2025-04-14 | 48.16 | 48.35 | 47.05 | 47.37 | 2.5M |
| 2025-04-11 | 45.85 | 47.92 | 45.51 | 47.36 | 3.0M |
| 2025-04-10 | 47.29 | 48.16 | 46.48 | 46.50 | 4.0M |
| 2025-04-09 | 44.20 | 46.63 | 41.59 | 46.33 | 4.4M |
| 2025-04-08 | 42.70 | 45.45 | 42.70 | 44.61 | 4.2M |
| 2025-04-07 | 47.91 | 48.84 | 41.29 | 42.50 | 5.4M |
| 2025-04-03 | 52.35 | 53.24 | 51.41 | 51.61 | 1.8M |
| 2025-04-02 | 53.37 | 53.40 | 52.55 | 52.77 | 1.3M |
| 2025-04-01 | 54.00 | 54.00 | 52.78 | 53.07 | 2.2M |
| 2025-03-31 | 51.86 | 54.00 | 50.71 | 52.99 | 3.0M |
| 2025-03-28 | 52.63 | 53.35 | 51.86 | 52.01 | 1.6M |
| 2025-03-27 | 53.07 | 54.11 | 52.21 | 52.80 | 2.1M |
| 2025-03-26 | 53.77 | 54.30 | 53.12 | 53.18 | 1.8M |
| 2025-03-25 | 53.92 | 54.59 | 53.43 | 53.74 | 2.6M |
| 2025-03-24 | 55.00 | 56.34 | 52.66 | 54.06 | 6.2M |
| 2025-03-21 | 60.63 | 60.63 | 58.20 | 58.26 | 3.0M |
| 2025-03-20 | 61.22 | 63.00 | 60.70 | 61.24 | 2.6M |
| 2025-03-19 | 62.85 | 62.89 | 60.80 | 61.22 | 2.8M |
| 2025-03-18 | 63.01 | 64.20 | 62.59 | 63.06 | 2.2M |
| 2025-03-17 | 64.00 | 64.00 | 62.00 | 62.85 | 2.6M |
| 2025-03-14 | 61.72 | 63.97 | 61.08 | 63.41 | 3.1M |
| 2025-03-13 | 66.27 | 66.40 | 61.36 | 62.30 | 5.4M |
| 2025-03-12 | 66.92 | 67.90 | 65.45 | 66.26 | 4.1M |
| 2025-03-11 | 65.30 | 68.15 | 64.51 | 66.00 | 4.3M |
| 2025-03-10 | 66.56 | 67.38 | 65.00 | 67.07 | 3.8M |
| 2025-03-07 | 69.50 | 71.88 | 65.81 | 66.78 | 6.6M |
| 2025-03-06 | 67.98 | 70.56 | 67.39 | 69.36 | 7.0M |
| 2025-03-05 | 66.70 | 67.68 | 65.12 | 66.81 | 5.0M |
| 2025-03-04 | 63.51 | 67.47 | 62.00 | 66.88 | 5.5M |
| 2025-03-03 | 63.30 | 65.64 | 60.45 | 63.52 | 5.0M |
| 2025-02-28 | 67.34 | 71.00 | 62.18 | 63.20 | 7.3M |
| 2025-02-27 | 67.00 | 71.70 | 66.70 | 68.69 | 8.8M |
| 2025-02-26 | 67.00 | 68.00 | 65.21 | 67.24 | 5.9M |
| 2025-02-25 | 64.54 | 67.40 | 64.01 | 65.80 | 5.2M |
| 2025-02-24 | 68.50 | 68.50 | 65.30 | 66.28 | 6.9M |
| 2025-02-21 | 68.50 | 69.51 | 65.12 | 68.91 | 9.7M |
| 2025-02-20 | 66.42 | 68.87 | 66.00 | 66.84 | 6.5M |
| 2025-02-19 | 65.56 | 67.59 | 64.33 | 67.09 | 7.4M |
| 2025-02-18 | 68.20 | 68.58 | 64.74 | 65.18 | 8.2M |
| 2025-02-17 | 71.44 | 71.50 | 68.08 | 68.89 | 12.2M |
| 2025-02-14 | 68.88 | 77.04 | 67.20 | 72.16 | 17.2M |
| 2025-02-13 | 69.50 | 71.15 | 66.10 | 68.05 | 13.5M |
| 2025-02-12 | 73.50 | 74.25 | 69.62 | 72.11 | 13.1M |
| 2025-02-11 | 75.03 | 79.20 | 70.81 | 71.05 | 21.6M |
| 2025-02-10 | 69.56 | 80.64 | 69.45 | 80.64 | 21.5M |
| 2025-02-07 | 63.20 | 73.88 | 59.70 | 67.20 | 23.8M |
| 2025-02-06 | 54.70 | 62.54 | 54.04 | 62.54 | 18.9M |
| 2025-02-05 | 52.12 | 52.12 | 50.88 | 52.12 | 5.9M |
| 2025-01-27 | 43.56 | 45.09 | 42.61 | 43.43 | 3.0M |
| 2025-01-24 | 41.14 | 43.06 | 41.14 | 42.95 | 2.1M |
| 2025-01-23 | 42.14 | 42.91 | 41.31 | 41.31 | 1.4M |
| 2025-01-22 | 42.02 | 42.26 | 41.23 | 41.76 | 1.0M |
| 2025-01-21 | 42.47 | 42.75 | 41.14 | 42.14 | 1.3M |
| 2025-01-20 | 41.82 | 42.26 | 41.14 | 42.12 | 1.1M |
| 2025-01-17 | 41.70 | 42.48 | 41.50 | 41.61 | 1.2M |
| 2025-01-16 | 42.09 | 43.08 | 41.77 | 42.13 | 1.4M |
| 2025-01-15 | 42.63 | 42.67 | 41.79 | 41.99 | 1.7M |
| 2025-01-14 | 42.30 | 43.30 | 41.65 | 42.67 | 2.7M |
| 2025-01-13 | 39.68 | 42.44 | 38.89 | 41.99 | 2.4M |
| 2025-01-10 | 39.75 | 40.95 | 39.52 | 39.72 | 1.9M |
| 2025-01-09 | 38.84 | 40.24 | 38.58 | 39.78 | 1.8M |
| 2025-01-08 | 39.50 | 39.95 | 37.90 | 39.30 | 1.7M |
| 2025-01-07 | 38.66 | 39.86 | 37.88 | 39.63 | 2.1M |
| 2025-01-06 | 38.82 | 39.31 | 37.61 | 38.58 | 2.7M |
| 2025-01-03 | 39.37 | 39.81 | 38.61 | 38.73 | 2.5M |
| 2025-01-02 | 40.75 | 40.79 | 38.80 | 39.21 | 2.6M |