55.50
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 55.50 | 55.60 | 54.00 | 55.50 | 0.0M |
| 2025-10-02 | 55.50 | 55.50 | 55.30 | 55.30 | 0.0M |
| 2025-10-01 | 55.40 | 55.40 | 55.30 | 55.30 | 0.0M |
| 2025-09-30 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0M |
| 2025-09-26 | 53.80 | 53.80 | 53.50 | 53.80 | 0.0M |
| 2025-09-25 | 53.50 | 54.40 | 53.50 | 54.40 | 0.0M |
| 2025-09-24 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2025-09-23 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2025-09-22 | 53.60 | 53.80 | 53.40 | 53.50 | 0.0M |
| 2025-09-19 | 54.20 | 54.20 | 53.80 | 53.90 | 0.0M |
| 2025-09-18 | 53.70 | 54.00 | 53.50 | 54.00 | 0.0M |
| 2025-09-17 | 54.50 | 54.50 | 54.00 | 54.00 | 0.0M |
| 2025-09-16 | 56.00 | 56.10 | 54.80 | 55.20 | 0.0M |
| 2025-09-15 | 58.90 | 58.90 | 56.00 | 56.70 | 0.0M |
| 2025-09-12 | 59.40 | 59.40 | 59.40 | 59.40 | 0.0M |
| 2025-09-11 | 59.70 | 59.70 | 59.10 | 59.20 | 0.0M |
| 2025-09-10 | 60.10 | 60.10 | 59.60 | 59.70 | 0.0M |
| 2025-09-09 | 62.00 | 62.00 | 60.10 | 60.20 | 0.0M |
| 2025-09-08 | 60.20 | 62.50 | 60.20 | 62.00 | 0.0M |
| 2025-09-05 | 59.30 | 60.30 | 59.00 | 60.00 | 0.0M |
| 2025-09-04 | 62.40 | 62.40 | 60.40 | 60.40 | 0.0M |
| 2025-09-03 | 59.90 | 60.90 | 59.90 | 60.10 | 0.0M |
| 2025-09-02 | 60.70 | 60.80 | 60.00 | 60.00 | 0.0M |
| 2025-09-01 | 65.90 | 65.90 | 61.70 | 61.70 | 0.0M |
| 2025-08-29 | 67.00 | 67.00 | 64.50 | 65.00 | 0.0M |
| 2025-08-28 | 65.10 | 66.20 | 65.10 | 66.20 | 0.0M |
| 2025-08-27 | 65.50 | 65.50 | 65.00 | 65.20 | 0.0M |
| 2025-08-26 | 66.30 | 67.90 | 65.30 | 67.40 | 0.0M |
| 2025-08-25 | 66.80 | 66.80 | 65.00 | 66.30 | 0.0M |
| 2025-08-22 | 69.40 | 69.40 | 68.00 | 68.00 | 0.0M |
| 2025-08-21 | 68.70 | 69.00 | 68.00 | 68.00 | 0.0M |
| 2025-08-20 | 69.10 | 69.50 | 66.10 | 66.10 | 0.0M |
| 2025-08-19 | 69.10 | 72.10 | 69.10 | 70.00 | 0.0M |
| 2025-08-18 | 71.00 | 71.50 | 71.00 | 71.50 | 0.0M |
| 2025-08-15 | 72.90 | 73.00 | 72.00 | 73.00 | 0.0M |
| 2025-08-14 | 70.10 | 71.90 | 70.00 | 71.50 | 0.0M |
| 2025-08-13 | 72.10 | 74.60 | 70.00 | 70.20 | 0.1M |
| 2025-08-12 | 77.90 | 78.90 | 71.20 | 74.90 | 0.2M |
| 2025-08-11 | 81.40 | 81.40 | 78.00 | 79.10 | 0.0M |
| 2025-08-08 | 81.00 | 82.30 | 79.80 | 80.00 | 0.1M |
| 2025-08-07 | 81.50 | 84.00 | 81.30 | 81.70 | 0.1M |
| 2025-08-06 | 81.40 | 84.70 | 80.20 | 84.60 | 0.1M |
| 2025-08-05 | 84.80 | 84.80 | 82.00 | 83.90 | 0.1M |
| 2025-08-04 | 79.20 | 84.00 | 78.50 | 84.00 | 0.1M |
| 2025-08-01 | 78.00 | 79.60 | 78.00 | 79.00 | 0.1M |
| 2025-07-31 | 78.50 | 80.30 | 77.70 | 79.80 | 0.1M |
| 2025-07-30 | 78.40 | 79.80 | 78.20 | 79.80 | 0.0M |
| 2025-07-29 | 80.00 | 80.00 | 76.60 | 79.00 | 0.0M |
| 2025-07-28 | 78.80 | 79.10 | 76.60 | 78.50 | 0.0M |
| 2025-07-25 | 77.80 | 78.80 | 77.60 | 78.80 | 0.0M |
| 2025-07-24 | 79.50 | 79.70 | 78.60 | 78.70 | 0.0M |
| 2025-07-23 | 78.70 | 79.60 | 78.60 | 78.60 | 0.0M |
| 2025-07-22 | 79.80 | 79.80 | 78.80 | 78.80 | 0.0M |
| 2025-07-21 | 80.80 | 80.80 | 80.80 | 80.80 | 0.0M |
| 2025-07-18 | 80.00 | 81.40 | 80.00 | 81.40 | 0.0M |
| 2025-07-17 | 80.10 | 81.20 | 79.50 | 81.20 | 0.0M |
| 2025-07-16 | 80.80 | 80.80 | 80.10 | 80.40 | 0.0M |
| 2025-07-15 | 81.40 | 81.40 | 80.50 | 81.00 | 0.0M |
| 2025-07-14 | 82.50 | 83.00 | 81.00 | 82.50 | 0.0M |
| 2025-07-11 | 79.40 | 82.00 | 79.40 | 82.00 | 0.0M |
| 2025-07-10 | 78.10 | 79.00 | 78.10 | 79.00 | 0.0M |
| 2025-07-09 | 80.40 | 80.50 | 79.50 | 79.50 | 0.0M |
| 2025-07-08 | 79.90 | 80.00 | 79.90 | 79.90 | 0.0M |
| 2025-07-07 | 81.50 | 81.50 | 80.10 | 81.30 | 0.0M |
| 2025-07-04 | 81.50 | 81.70 | 79.90 | 81.30 | 0.0M |
| 2025-07-03 | 80.10 | 81.70 | 79.80 | 81.30 | 0.0M |
| 2025-07-02 | 80.70 | 81.00 | 80.10 | 80.10 | 0.0M |
| 2025-07-01 | 79.80 | 81.80 | 79.10 | 80.80 | 0.0M |
| 2025-06-30 | 81.80 | 81.80 | 79.60 | 79.60 | 0.0M |
| 2025-06-27 | 79.30 | 81.80 | 79.30 | 81.80 | 0.0M |
| 2025-06-26 | 82.80 | 83.50 | 81.50 | 82.00 | 0.1M |
| 2025-06-25 | 79.90 | 83.50 | 78.60 | 82.80 | 0.1M |
| 2025-06-24 | 79.40 | 79.90 | 78.20 | 79.90 | 0.0M |
| 2025-06-23 | 78.00 | 80.20 | 76.50 | 80.20 | 0.1M |
| 2025-06-20 | 83.50 | 83.50 | 78.90 | 80.20 | 0.1M |
| 2025-06-19 | 86.50 | 86.50 | 80.30 | 83.50 | 0.2M |
| 2025-06-18 | 84.90 | 88.00 | 84.80 | 86.70 | 0.3M |
| 2025-06-17 | 79.50 | 84.30 | 79.50 | 84.30 | 0.4M |
| 2025-06-16 | 71.80 | 76.70 | 71.80 | 76.70 | 0.1M |
| 2025-06-13 | 69.30 | 69.90 | 69.30 | 69.80 | 0.0M |
| 2025-06-12 | 70.10 | 70.10 | 69.00 | 69.10 | 0.0M |
| 2025-06-11 | 72.20 | 72.20 | 69.00 | 70.10 | 0.0M |
| 2025-06-10 | 72.20 | 74.40 | 72.00 | 72.50 | 0.0M |
| 2025-06-09 | 73.20 | 73.50 | 72.90 | 73.40 | 0.0M |
| 2025-06-06 | 75.10 | 75.20 | 73.20 | 73.50 | 0.1M |
| 2025-06-05 | 75.60 | 77.30 | 75.60 | 75.60 | 0.0M |
| 2025-06-04 | 76.00 | 76.20 | 75.50 | 75.50 | 0.0M |
| 2025-06-03 | 76.50 | 78.30 | 76.10 | 76.10 | 0.0M |
| 2025-06-02 | 75.70 | 75.80 | 75.00 | 75.50 | 0.0M |
| 2025-05-29 | 77.50 | 77.50 | 76.00 | 76.10 | 0.0M |
| 2025-05-28 | 77.50 | 78.00 | 76.20 | 76.30 | 0.0M |
| 2025-05-27 | 77.00 | 78.30 | 75.80 | 77.40 | 0.0M |
| 2025-05-26 | 79.80 | 79.80 | 76.00 | 76.40 | 0.1M |
| 2025-05-23 | 82.10 | 82.10 | 79.10 | 80.00 | 0.1M |
| 2025-05-22 | 82.00 | 82.60 | 81.80 | 82.00 | 0.0M |
| 2025-05-21 | 82.00 | 82.40 | 81.50 | 81.80 | 0.0M |
| 2025-05-20 | 85.50 | 85.50 | 83.00 | 83.00 | 0.1M |
| 2025-05-19 | 88.00 | 88.00 | 85.70 | 86.00 | 0.0M |
| 2025-05-16 | 88.00 | 88.50 | 86.10 | 88.50 | 0.1M |
| 2025-05-15 | 88.80 | 89.80 | 87.70 | 89.00 | 0.1M |
| 2025-05-14 | 86.60 | 89.50 | 86.50 | 89.50 | 0.4M |
| 2025-05-13 | 85.00 | 87.90 | 83.10 | 87.90 | 0.4M |
| 2025-05-12 | 83.80 | 85.00 | 81.60 | 85.00 | 0.3M |
| 2025-05-09 | 85.10 | 85.70 | 84.00 | 84.00 | 0.2M |
| 2025-05-08 | 85.00 | 86.80 | 81.60 | 86.80 | 0.8M |
| 2025-05-07 | 100.00 | 100.00 | 91.70 | 99.00 | 0.0M |
| 2025-05-06 | 101.50 | 101.50 | 100.00 | 101.50 | 0.0M |
| 2025-05-05 | 106.00 | 106.50 | 102.00 | 102.00 | 0.0M |
| 2025-05-02 | 114.00 | 114.00 | 107.50 | 109.00 | 0.0M |
| 2025-04-30 | 115.00 | 117.00 | 114.00 | 114.00 | 0.0M |
| 2025-04-29 | 114.00 | 119.00 | 114.00 | 115.00 | 0.0M |
| 2025-04-28 | 118.50 | 119.00 | 114.00 | 116.00 | 0.0M |
| 2025-04-25 | 116.00 | 118.00 | 113.00 | 114.00 | 0.0M |
| 2025-04-24 | 113.50 | 114.50 | 112.00 | 112.00 | 0.0M |
| 2025-04-23 | 116.00 | 116.00 | 112.00 | 113.50 | 0.0M |
| 2025-04-22 | 114.00 | 117.00 | 112.50 | 114.00 | 0.0M |
| 2025-04-21 | 113.00 | 118.50 | 113.00 | 117.00 | 0.0M |
| 2025-04-18 | 117.00 | 120.50 | 113.00 | 118.50 | 0.0M |
| 2025-04-17 | 121.00 | 122.00 | 117.00 | 121.00 | 0.0M |
| 2025-04-16 | 123.00 | 128.00 | 122.00 | 125.00 | 0.0M |
| 2025-04-15 | 129.00 | 131.00 | 115.00 | 125.00 | 0.1M |
| 2025-04-14 | 131.00 | 131.00 | 124.50 | 129.00 | 0.0M |
| 2025-04-11 | 124.00 | 134.50 | 116.00 | 131.00 | 0.1M |
| 2025-04-10 | 110.50 | 133.00 | 110.50 | 130.00 | 0.1M |
| 2025-04-09 | 111.00 | 113.00 | 103.50 | 105.00 | 0.1M |
| 2025-04-08 | 100.50 | 121.00 | 100.50 | 116.00 | 0.1M |
| 2025-04-07 | 141.00 | 141.00 | 100.50 | 100.50 | 0.1M |
| 2025-04-02 | 142.00 | 148.00 | 139.00 | 141.00 | 0.0M |
| 2025-04-01 | 151.00 | 151.00 | 141.00 | 148.00 | 0.0M |
| 2025-03-31 | 153.00 | 153.00 | 135.00 | 151.00 | 0.1M |
| 2025-03-28 | 138.00 | 161.00 | 138.00 | 153.00 | 0.1M |
| 2025-03-27 | 142.00 | 142.00 | 135.00 | 136.00 | 0.0M |
| 2025-03-26 | 137.00 | 142.00 | 136.00 | 142.00 | 0.0M |
| 2025-03-25 | 139.00 | 143.00 | 138.00 | 143.00 | 0.0M |
| 2025-03-24 | 145.00 | 145.00 | 143.00 | 143.00 | 0.0M |
| 2025-03-21 | 140.00 | 140.00 | 139.00 | 140.00 | 0.0M |
| 2025-03-20 | 148.00 | 148.00 | 139.00 | 146.00 | 0.0M |
| 2025-03-19 | 148.00 | 148.00 | 142.00 | 145.00 | 0.0M |
| 2025-03-18 | 148.00 | 148.00 | 147.00 | 148.00 | 0.0M |
| 2025-03-17 | 144.00 | 148.00 | 143.00 | 148.00 | 0.0M |
| 2025-03-14 | 148.00 | 149.00 | 143.00 | 148.00 | 0.0M |
| 2025-03-13 | 145.00 | 150.00 | 143.00 | 143.00 | 0.0M |
| 2025-03-12 | 144.00 | 144.00 | 138.00 | 142.50 | 0.0M |
| 2025-03-11 | 146.50 | 146.50 | 137.00 | 142.00 | 0.0M |
| 2025-03-10 | 147.00 | 147.00 | 143.00 | 143.00 | 0.0M |
| 2025-03-07 | 146.00 | 147.00 | 144.00 | 145.00 | 0.0M |
| 2025-03-06 | 142.00 | 146.00 | 142.00 | 146.00 | 0.0M |
| 2025-03-05 | 139.00 | 148.50 | 139.00 | 148.00 | 0.0M |
| 2025-03-04 | 151.00 | 151.00 | 138.00 | 139.00 | 0.1M |
| 2025-03-03 | 152.00 | 152.00 | 149.50 | 150.00 | 0.0M |
| 2025-02-27 | 151.00 | 152.00 | 148.00 | 152.00 | 0.0M |
| 2025-02-26 | 150.00 | 151.00 | 148.00 | 149.50 | 0.0M |
| 2025-02-25 | 147.00 | 150.00 | 147.00 | 150.00 | 0.0M |
| 2025-02-24 | 149.00 | 150.00 | 147.00 | 147.00 | 0.0M |
| 2025-02-21 | 144.00 | 150.00 | 143.00 | 147.00 | 0.0M |
| 2025-02-20 | 139.00 | 143.00 | 139.00 | 140.50 | 0.1M |
| 2025-02-19 | 134.50 | 139.00 | 132.50 | 139.00 | 0.0M |
| 2025-02-18 | 136.50 | 140.00 | 131.00 | 137.50 | 0.1M |
| 2025-02-17 | 132.00 | 140.50 | 131.00 | 140.50 | 0.0M |
| 2025-02-14 | 132.00 | 132.00 | 129.50 | 130.50 | 0.0M |
| 2025-02-13 | 128.50 | 130.50 | 128.50 | 128.50 | 0.0M |
| 2025-02-12 | 131.00 | 131.00 | 130.00 | 130.00 | 0.0M |
| 2025-02-11 | 128.50 | 131.00 | 128.50 | 131.00 | 0.0M |
| 2025-02-10 | 129.00 | 130.00 | 129.00 | 130.00 | 0.0M |
| 2025-02-07 | 133.00 | 133.50 | 131.00 | 131.00 | 0.0M |
| 2025-02-06 | 132.00 | 133.00 | 128.00 | 131.50 | 0.0M |
| 2025-02-05 | 134.50 | 135.00 | 129.00 | 129.00 | 0.0M |
| 2025-02-04 | 132.00 | 134.50 | 130.00 | 134.50 | 0.0M |
| 2025-02-03 | 114.00 | 130.50 | 114.00 | 130.00 | 0.1M |
| 2025-01-22 | 99.00 | 114.00 | 99.00 | 114.00 | 0.1M |
| 2025-01-20 | 97.00 | 97.50 | 96.00 | 96.00 | 0.0M |
| 2025-01-17 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0M |
| 2025-01-15 | 93.00 | 95.00 | 93.00 | 95.00 | 0.0M |
| 2025-01-13 | 96.50 | 96.50 | 96.00 | 96.00 | 0.0M |
| 2025-01-10 | 96.50 | 96.50 | 96.50 | 96.50 | 0.0M |
| 2025-01-09 | 100.50 | 100.50 | 96.50 | 96.50 | 0.0M |
| 2025-01-08 | 96.80 | 97.00 | 96.50 | 97.00 | 0.0M |
| 2025-01-07 | 96.00 | 96.80 | 93.00 | 96.80 | 0.0M |
| 2025-01-06 | 92.50 | 94.20 | 91.50 | 94.20 | 0.0M |
| 2025-01-03 | 88.50 | 89.00 | 88.00 | 88.00 | 0.0M |
| 2025-01-02 | 88.50 | 89.00 | 88.00 | 89.00 | 0.0M |