56,560.45
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 56,561.14 | 56,725.33 | 56,290.91 | 56,560.45 | 24.0M |
| 2025-09-26 | 56,028.56 | 56,184.71 | 55,718.88 | 56,090.14 | 18.6M |
| 2025-09-25 | 56,640.52 | 56,640.52 | 55,834.92 | 55,862.33 | 24.0M |
| 2025-09-24 | 56,802.45 | 57,023.56 | 56,587.56 | 56,587.56 | 24.6M |
| 2025-09-23 | 57,163.30 | 57,254.70 | 56,845.87 | 56,845.87 | 22.7M |
| 2025-09-22 | 56,860.27 | 57,139.60 | 56,374.73 | 57,064.62 | 24.5M |
| 2025-09-19 | 56,897.46 | 56,967.35 | 56,551.60 | 56,767.70 | 42.4M |
| 2025-09-18 | 56,667.72 | 57,040.42 | 56,657.80 | 56,784.48 | 23.7M |
| 2025-09-17 | 56,891.38 | 56,937.02 | 56,282.72 | 56,347.61 | 24.7M |
| 2025-09-16 | 57,210.58 | 57,302.37 | 56,764.05 | 56,764.05 | 20.1M |
| 2025-09-15 | 56,726.76 | 57,174.03 | 56,705.19 | 57,071.17 | 19.4M |
| 2025-09-12 | 56,319.70 | 56,600.81 | 56,090.08 | 56,422.33 | 18.7M |
| 2025-09-11 | 55,854.22 | 56,401.44 | 55,789.45 | 56,229.71 | 17.0M |
| 2025-09-10 | 55,969.61 | 56,137.67 | 55,721.68 | 55,721.68 | 16.7M |
| 2025-09-09 | 55,798.89 | 56,008.11 | 55,614.40 | 55,797.63 | 19.3M |
| 2025-09-08 | 55,528.07 | 55,789.59 | 55,528.07 | 55,734.34 | 16.4M |
| 2025-09-05 | 55,727.02 | 55,740.98 | 55,173.10 | 55,324.03 | 21.0M |
| 2025-09-04 | 55,235.13 | 55,583.18 | 55,168.73 | 55,488.19 | 23.0M |
| 2025-09-03 | 56,037.30 | 56,133.28 | 55,195.44 | 55,244.71 | 21.2M |
| 2025-09-02 | 56,772.51 | 56,793.33 | 55,531.67 | 55,531.67 | 26.6M |
| 2025-09-01 | 56,786.15 | 56,975.46 | 56,547.73 | 56,703.80 | 16.4M |
| 2025-08-29 | 57,026.97 | 57,237.66 | 56,625.27 | 56,625.55 | 25.5M |
| 2025-08-28 | 56,907.55 | 57,257.20 | 56,834.42 | 56,988.68 | 35.0M |
| 2025-08-27 | 56,781.91 | 57,003.54 | 56,526.42 | 56,804.21 | 15.7M |
| 2025-08-26 | 56,959.64 | 56,959.64 | 56,418.31 | 56,728.77 | 21.8M |
| 2025-08-25 | 56,757.65 | 57,198.01 | 56,734.09 | 57,018.88 | 17.6M |
| 2025-08-22 | 56,334.80 | 56,996.60 | 56,334.80 | 56,908.07 | 18.0M |
| 2025-08-21 | 56,315.56 | 56,483.30 | 56,067.18 | 56,377.30 | 17.2M |
| 2025-08-20 | 56,267.74 | 56,381.20 | 56,127.24 | 56,219.15 | 14.5M |
| 2025-08-19 | 56,500.45 | 56,527.79 | 56,318.08 | 56,446.90 | 21.8M |
| 2025-08-18 | 56,299.20 | 56,458.15 | 56,219.56 | 56,361.96 | 17.9M |
| 2025-08-14 | 56,027.92 | 56,285.18 | 55,996.50 | 55,996.50 | 14.9M |
| 2025-08-13 | 55,938.39 | 56,275.13 | 55,904.96 | 55,931.83 | 18.9M |
| 2025-08-12 | 55,798.01 | 55,852.45 | 55,512.66 | 55,735.28 | 16.4M |
| 2025-08-11 | 55,982.78 | 55,982.78 | 55,560.76 | 55,683.54 | 14.6M |
| 2025-08-08 | 55,989.91 | 56,185.69 | 55,835.28 | 55,932.00 | 18.3M |
| 2025-08-07 | 55,821.46 | 56,364.49 | 55,818.60 | 55,889.85 | 26.3M |
| 2025-08-06 | 55,950.92 | 56,219.95 | 55,741.36 | 55,749.64 | 23.2M |
| 2025-08-05 | 55,301.74 | 55,709.54 | 55,237.98 | 55,709.54 | 24.0M |
| 2025-08-04 | 54,412.59 | 55,184.63 | 54,412.59 | 55,154.41 | 19.5M |
| 2025-08-01 | 54,669.49 | 54,834.66 | 54,057.09 | 54,228.66 | 24.4M |
| 2025-07-31 | 55,573.99 | 55,611.89 | 54,722.95 | 55,100.31 | 28.0M |
| 2025-07-30 | 55,478.56 | 55,659.31 | 55,354.87 | 55,495.76 | 22.0M |
| 2025-07-29 | 55,241.62 | 55,737.90 | 55,237.73 | 55,499.69 | 31.0M |
| 2025-07-28 | 55,464.84 | 55,597.32 | 55,031.59 | 55,108.83 | 26.7M |
| 2025-07-25 | 55,198.35 | 55,234.76 | 54,846.93 | 55,114.09 | 25.4M |
| 2025-07-24 | 55,647.62 | 55,671.28 | 55,106.51 | 55,226.02 | 17.9M |
| 2025-07-23 | 55,140.33 | 55,490.72 | 55,091.87 | 55,248.17 | 21.5M |
| 2025-07-22 | 55,125.94 | 55,175.05 | 54,676.28 | 54,834.36 | 12.8M |
| 2025-07-21 | 55,628.16 | 55,671.61 | 55,061.40 | 55,184.94 | 14.1M |
| 2025-07-18 | 55,569.05 | 55,636.33 | 55,388.63 | 55,527.90 | 13.2M |
| 2025-07-17 | 55,155.26 | 55,432.02 | 55,087.63 | 55,429.13 | 13.7M |
| 2025-07-16 | 55,001.81 | 55,340.32 | 54,819.19 | 54,856.20 | 15.4M |
| 2025-07-15 | 55,277.39 | 55,577.92 | 54,933.42 | 54,952.54 | 15.9M |
| 2025-07-14 | 54,704.91 | 55,167.85 | 54,704.91 | 55,165.88 | 13.4M |
| 2025-07-11 | 55,337.33 | 55,412.70 | 54,994.34 | 55,372.77 | 15.8M |
| 2025-07-10 | 55,400.33 | 55,531.83 | 55,247.14 | 55,520.50 | 16.7M |
| 2025-07-09 | 54,952.53 | 55,546.53 | 54,860.61 | 55,306.37 | 17.4M |
| 2025-07-08 | 54,410.40 | 54,790.22 | 54,291.92 | 54,783.23 | 16.2M |
| 2025-07-07 | 53,959.89 | 54,256.70 | 53,942.04 | 54,241.23 | 15.8M |
| 2025-07-04 | 54,153.52 | 54,163.78 | 53,785.71 | 54,007.75 | 10.5M |
| 2025-07-03 | 53,917.38 | 54,297.85 | 53,513.12 | 54,285.80 | 14.1M |
| 2025-07-02 | 54,088.80 | 54,088.80 | 53,479.14 | 53,911.00 | 19.7M |
| 2025-07-01 | 54,305.75 | 54,372.89 | 53,958.16 | 53,958.16 | 18.9M |
| 2025-06-30 | 54,041.65 | 54,336.89 | 53,994.32 | 54,260.82 | 16.8M |
| 2025-06-27 | 53,596.13 | 53,850.56 | 53,535.39 | 53,840.97 | 17.2M |
| 2025-06-26 | 53,131.31 | 53,487.70 | 53,131.31 | 53,450.91 | 17.9M |
| 2025-06-25 | 53,382.05 | 53,382.05 | 53,047.07 | 53,047.07 | 16.6M |
| 2025-06-24 | 53,186.72 | 53,438.19 | 53,074.69 | 53,286.79 | 19.9M |
| 2025-06-23 | 52,368.34 | 52,867.04 | 52,248.85 | 52,441.37 | 20.6M |
| 2025-06-20 | 52,970.14 | 53,414.23 | 52,969.38 | 53,079.57 | 37.9M |
| 2025-06-19 | 53,284.72 | 53,332.26 | 52,840.65 | 52,845.14 | 16.9M |
| 2025-06-18 | 53,611.37 | 53,654.38 | 53,330.62 | 53,543.21 | 19.4M |
| 2025-06-17 | 53,718.64 | 53,723.83 | 53,395.02 | 53,590.25 | 16.7M |
| 2025-06-16 | 53,655.84 | 53,996.22 | 53,652.82 | 53,936.27 | 15.4M |
| 2025-06-13 | 53,615.42 | 53,948.50 | 53,558.38 | 53,687.61 | 21.4M |
| 2025-06-12 | 54,620.04 | 54,635.37 | 54,132.18 | 54,383.65 | 22.2M |
| 2025-06-11 | 54,530.27 | 54,852.21 | 54,484.35 | 54,761.33 | 28.1M |
| 2025-06-10 | 54,701.82 | 54,854.39 | 54,517.84 | 54,661.31 | 15.6M |
| 2025-06-09 | 54,893.06 | 54,964.91 | 54,662.68 | 54,681.33 | 12.4M |
| 2025-06-06 | 54,930.23 | 54,996.48 | 54,832.04 | 54,860.62 | 16.9M |
| 2025-06-05 | 54,517.69 | 54,981.63 | 54,455.85 | 54,937.56 | 14.5M |
| 2025-06-04 | 54,429.61 | 54,561.65 | 54,226.20 | 54,458.29 | 16.1M |
| 2025-06-03 | 54,504.07 | 54,557.97 | 53,905.45 | 54,238.04 | 19.1M |
| 2025-06-02 | 54,347.66 | 54,607.24 | 54,067.88 | 54,290.51 | 17.0M |
| 2025-05-30 | 54,355.98 | 54,881.84 | 54,355.98 | 54,512.54 | 26.7M |
| 2025-05-29 | 55,107.00 | 55,261.69 | 54,480.15 | 54,485.72 | 18.3M |
| 2025-05-28 | 55,055.25 | 55,156.50 | 54,674.19 | 54,674.19 | 21.2M |
| 2025-05-27 | 54,783.95 | 55,084.32 | 54,668.30 | 54,995.28 | 20.6M |
| 2025-05-26 | 54,402.82 | 54,763.56 | 54,402.82 | 54,740.06 | 23.5M |
| 2025-05-23 | 54,332.38 | 54,663.98 | 53,191.37 | 53,928.57 | 26.8M |
| 2025-05-22 | 54,248.75 | 54,362.12 | 53,982.51 | 54,222.90 | 21.1M |
| 2025-05-21 | 54,234.50 | 54,393.14 | 54,030.16 | 54,377.49 | 19.5M |
| 2025-05-20 | 53,864.01 | 54,295.86 | 53,801.63 | 54,226.34 | 24.9M |
| 2025-05-19 | 53,316.36 | 53,782.09 | 53,296.42 | 53,766.29 | 22.6M |
| 2025-05-16 | 53,952.98 | 54,224.39 | 53,911.49 | 54,093.71 | 32.3M |
| 2025-05-15 | 53,705.24 | 53,780.80 | 53,492.00 | 53,770.84 | 25.2M |
| 2025-05-14 | 53,702.69 | 53,802.68 | 53,454.93 | 53,747.09 | 27.3M |
| 2025-05-13 | 53,141.95 | 53,639.38 | 53,117.77 | 53,639.38 | 25.3M |
| 2025-05-12 | 53,093.70 | 53,585.63 | 52,959.29 | 53,275.50 | 34.7M |
| 2025-05-09 | 52,366.95 | 53,056.43 | 52,240.16 | 52,831.94 | 28.9M |
| 2025-05-08 | 51,998.28 | 52,232.33 | 51,791.03 | 52,204.78 | 23.3M |
| 2025-05-07 | 52,178.36 | 52,178.36 | 51,770.90 | 51,885.49 | 19.6M |
| 2025-05-06 | 52,234.88 | 52,234.88 | 51,577.82 | 52,188.65 | 17.2M |
| 2025-05-05 | 51,800.96 | 52,127.64 | 51,695.47 | 52,121.93 | 18.4M |
| 2025-05-02 | 51,064.04 | 51,750.71 | 51,064.04 | 51,750.71 | 19.1M |
| 2025-04-30 | 50,808.87 | 50,997.10 | 50,292.19 | 50,853.56 | 19.4M |
| 2025-04-29 | 49,986.11 | 50,789.95 | 49,986.11 | 50,626.78 | 17.0M |
| 2025-04-28 | 49,955.48 | 50,107.93 | 49,846.75 | 49,953.81 | 16.9M |
| 2025-04-25 | 49,157.88 | 49,478.32 | 49,024.45 | 49,419.97 | 13.4M |
| 2025-04-24 | 48,505.31 | 49,015.92 | 48,360.67 | 48,948.93 | 16.7M |
| 2025-04-23 | 48,146.00 | 48,834.72 | 48,092.86 | 48,591.36 | 22.7M |
| 2025-04-22 | 47,783.77 | 47,785.04 | 47,281.34 | 47,761.44 | 19.6M |
| 2025-04-17 | 47,864.20 | 47,882.87 | 47,610.33 | 47,772.24 | 16.5M |
| 2025-04-16 | 47,556.46 | 47,963.41 | 47,314.11 | 47,963.41 | 18.0M |
| 2025-04-15 | 47,280.54 | 47,957.37 | 47,275.12 | 47,941.50 | 20.9M |
| 2025-04-14 | 46,825.79 | 47,227.73 | 46,548.18 | 47,139.87 | 23.2M |
| 2025-04-11 | 46,602.35 | 46,610.64 | 45,497.24 | 46,010.42 | 16.6M |
| 2025-04-10 | 46,002.41 | 47,321.09 | 45,663.00 | 46,214.70 | 27.0M |
| 2025-04-09 | 44,752.67 | 45,262.12 | 44,306.17 | 44,604.26 | 31.8M |
| 2025-04-08 | 45,257.44 | 46,188.92 | 44,902.01 | 45,862.68 | 26.0M |
| 2025-04-07 | 43,666.56 | 45,999.76 | 42,841.69 | 44,469.47 | 47.8M |
| 2025-04-04 | 48,277.64 | 48,365.74 | 45,326.76 | 45,882.17 | 42.8M |
| 2025-04-03 | 49,191.21 | 49,564.30 | 48,573.10 | 48,573.10 | 27.0M |
| 2025-04-02 | 49,830.10 | 49,862.73 | 49,199.86 | 49,821.34 | 25.1M |
| 2025-04-01 | 49,976.04 | 50,042.18 | 49,546.84 | 49,788.46 | 23.5M |
| 2025-03-31 | 50,087.27 | 50,120.48 | 49,469.92 | 49,638.96 | 32.4M |
| 2025-03-28 | 50,714.12 | 50,788.81 | 50,243.94 | 50,415.74 | 23.5M |
| 2025-03-27 | 50,621.69 | 50,863.00 | 50,416.11 | 50,746.15 | 26.1M |
| 2025-03-26 | 51,280.33 | 51,381.68 | 50,921.76 | 50,943.49 | 34.2M |
| 2025-03-25 | 50,845.51 | 51,247.05 | 50,688.70 | 51,110.15 | 22.3M |
| 2025-03-24 | 51,039.71 | 51,138.25 | 50,700.54 | 50,758.91 | 19.2M |
| 2025-03-21 | 51,046.65 | 51,046.65 | 50,685.37 | 50,816.84 | 27.1M |
| 2025-03-20 | 51,490.51 | 51,509.68 | 50,698.66 | 51,111.44 | 24.8M |
| 2025-03-19 | 51,356.91 | 51,526.63 | 51,174.28 | 51,504.63 | 25.7M |
| 2025-03-18 | 51,269.58 | 51,800.01 | 51,227.41 | 51,355.65 | 32.5M |
| 2025-03-17 | 50,952.90 | 51,172.87 | 50,815.92 | 51,168.94 | 27.3M |
| 2025-03-14 | 50,158.05 | 50,768.40 | 49,949.26 | 50,729.38 | 28.3M |
| 2025-03-13 | 49,750.67 | 50,314.60 | 49,548.07 | 49,943.93 | 25.5M |
| 2025-03-12 | 49,505.00 | 50,007.12 | 49,505.00 | 49,907.71 | 26.9M |
| 2025-03-11 | 49,728.36 | 49,821.91 | 49,178.35 | 49,274.29 | 22.8M |
| 2025-03-10 | 50,335.54 | 50,457.92 | 49,628.48 | 49,666.12 | 30.4M |
| 2025-03-07 | 50,016.88 | 50,226.82 | 49,538.90 | 50,111.97 | 26.8M |
| 2025-03-06 | 50,192.06 | 50,529.12 | 49,781.67 | 50,218.02 | 37.9M |
| 2025-03-05 | 49,706.28 | 50,217.47 | 49,637.30 | 49,999.47 | 33.4M |
| 2025-03-04 | 50,610.81 | 50,610.81 | 49,113.22 | 49,191.88 | 35.7M |
| 2025-03-03 | 50,745.52 | 51,055.36 | 50,406.91 | 50,749.35 | 27.3M |
| 2025-02-28 | 50,503.92 | 50,504.56 | 50,293.11 | 50,468.32 | 47.6M |
| 2025-02-27 | 50,859.88 | 50,984.59 | 50,461.53 | 50,688.95 | 25.0M |
| 2025-02-26 | 50,831.69 | 51,241.67 | 50,823.75 | 51,114.13 | 24.5M |
| 2025-02-25 | 50,503.49 | 50,987.95 | 50,503.49 | 50,637.72 | 20.2M |
| 2025-02-24 | 50,878.78 | 50,950.58 | 50,444.70 | 50,630.01 | 16.7M |
| 2025-02-21 | 50,616.28 | 51,042.34 | 50,605.69 | 50,807.34 | 21.2M |
| 2025-02-20 | 50,774.00 | 51,053.05 | 50,404.09 | 50,404.09 | 24.0M |
| 2025-02-19 | 51,291.84 | 51,508.02 | 50,742.60 | 50,742.60 | 28.7M |
| 2025-02-18 | 51,141.87 | 51,244.49 | 51,004.36 | 51,148.60 | 22.3M |
| 2025-02-17 | 50,970.71 | 51,109.64 | 50,927.26 | 51,079.33 | 22.9M |
| 2025-02-14 | 50,873.50 | 51,171.06 | 50,825.23 | 50,888.77 | 26.3M |
| 2025-02-13 | 50,486.62 | 50,907.36 | 50,486.62 | 50,835.38 | 28.8M |
| 2025-02-12 | 50,488.32 | 50,615.77 | 50,274.16 | 50,274.16 | 23.7M |
| 2025-02-11 | 50,200.64 | 50,432.98 | 50,090.61 | 50,411.65 | 14.7M |
| 2025-02-10 | 49,956.18 | 50,135.13 | 49,859.35 | 50,099.54 | 16.6M |
| 2025-02-07 | 50,026.08 | 50,026.08 | 49,676.27 | 49,716.33 | 16.8M |
| 2025-02-06 | 49,723.07 | 49,902.75 | 49,637.07 | 49,902.75 | 16.4M |
| 2025-02-05 | 49,644.90 | 49,664.86 | 49,414.78 | 49,610.24 | 18.8M |
| 2025-02-04 | 49,692.16 | 49,721.79 | 49,223.73 | 49,605.75 | 18.0M |
| 2025-02-03 | 48,986.56 | 49,585.66 | 48,874.00 | 49,585.66 | 20.5M |
| 2025-01-31 | 49,528.96 | 49,802.15 | 49,411.90 | 49,802.15 | 22.5M |
| 2025-01-30 | 49,230.31 | 49,471.35 | 49,150.88 | 49,365.75 | 24.1M |
| 2025-01-29 | 49,136.90 | 49,336.55 | 49,103.44 | 49,119.41 | 16.3M |
| 2025-01-28 | 48,812.35 | 49,127.32 | 48,781.66 | 48,889.61 | 14.8M |
| 2025-01-27 | 48,628.69 | 48,924.59 | 48,471.62 | 48,832.97 | 18.7M |
| 2025-01-24 | 49,140.13 | 49,339.51 | 48,840.67 | 48,935.11 | 19.1M |
| 2025-01-23 | 48,966.45 | 49,126.12 | 48,932.33 | 49,007.67 | 18.7M |
| 2025-01-22 | 48,811.61 | 49,102.06 | 48,698.52 | 49,016.91 | 17.2M |
| 2025-01-21 | 48,490.39 | 48,807.64 | 48,452.13 | 48,800.26 | 19.5M |
| 2025-01-20 | 48,712.06 | 48,774.11 | 48,506.37 | 48,506.37 | 18.1M |
| 2025-01-17 | 48,031.51 | 48,661.56 | 48,031.51 | 48,634.37 | 24.0M |
| 2025-01-16 | 47,668.06 | 47,903.08 | 47,619.68 | 47,903.08 | 20.6M |
| 2025-01-15 | 46,921.61 | 47,359.57 | 46,782.49 | 47,359.57 | 18.8M |
| 2025-01-14 | 47,008.69 | 47,051.19 | 46,750.90 | 46,764.90 | 19.6M |
| 2025-01-13 | 47,136.49 | 47,171.66 | 46,643.19 | 46,784.92 | 19.2M |
| 2025-01-10 | 47,793.31 | 47,793.68 | 47,235.86 | 47,235.86 | 17.0M |
| 2025-01-09 | 47,721.70 | 47,808.64 | 47,522.99 | 47,742.47 | 19.5M |
| 2025-01-08 | 48,032.24 | 48,064.36 | 47,616.92 | 47,802.11 | 24.3M |
| 2025-01-07 | 48,217.30 | 48,271.21 | 47,892.61 | 48,271.21 | 19.0M |
| 2025-01-06 | 47,920.20 | 48,318.71 | 47,813.27 | 48,154.56 | 15.7M |
| 2025-01-03 | 48,034.91 | 48,036.21 | 47,715.99 | 47,715.99 | 11.5M |
| 2025-01-02 | 47,907.26 | 48,047.66 | 47,648.55 | 48,023.66 | 13.1M |