46.80
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 | 47.05 | 47.45 | 46.55 | 46.80 | 0.3M |
| 2025-09-25 | 47.00 | 47.95 | 46.95 | 47.05 | 0.3M |
| 2025-09-24 | 47.20 | 47.70 | 46.80 | 47.10 | 0.3M |
| 2025-09-23 | 47.60 | 48.20 | 47.00 | 47.25 | 0.3M |
| 2025-09-22 | 47.80 | 48.20 | 47.55 | 47.60 | 0.2M |
| 2025-09-19 | 48.00 | 48.20 | 47.45 | 47.60 | 0.3M |
| 2025-09-18 | 47.65 | 48.00 | 47.50 | 47.95 | 0.2M |
| 2025-09-17 | 47.80 | 48.80 | 47.30 | 47.90 | 0.3M |
| 2025-09-16 | 47.10 | 48.30 | 47.10 | 47.85 | 0.2M |
| 2025-09-15 | 47.80 | 48.10 | 46.50 | 47.10 | 0.5M |
| 2025-09-12 | 48.20 | 48.20 | 47.40 | 47.75 | 0.3M |
| 2025-09-11 | 48.60 | 49.00 | 47.35 | 47.40 | 0.8M |
| 2025-09-10 | 50.00 | 50.70 | 49.70 | 49.90 | 0.3M |
| 2025-09-09 | 50.40 | 50.90 | 49.10 | 49.90 | 0.5M |
| 2025-09-08 | 50.30 | 50.70 | 49.80 | 50.50 | 0.4M |
| 2025-09-05 | 52.20 | 52.20 | 49.60 | 50.20 | 0.8M |
| 2025-09-04 | 52.90 | 53.40 | 52.00 | 52.20 | 0.3M |
| 2025-09-03 | 52.00 | 52.70 | 51.90 | 52.50 | 0.1M |
| 2025-09-02 | 52.90 | 52.90 | 51.80 | 52.20 | 0.2M |
| 2025-09-01 | 53.30 | 53.50 | 52.30 | 52.40 | 0.2M |
| 2025-08-29 | 53.50 | 53.90 | 52.70 | 53.30 | 0.4M |
| 2025-08-28 | 52.80 | 53.30 | 52.40 | 53.30 | 0.3M |
| 2025-08-27 | 51.80 | 53.30 | 51.40 | 52.70 | 0.4M |
| 2025-08-26 | 52.30 | 52.30 | 51.10 | 51.60 | 0.3M |
| 2025-08-25 | 52.10 | 52.90 | 51.80 | 52.30 | 0.3M |
| 2025-08-22 | 52.10 | 52.40 | 50.70 | 51.60 | 0.5M |
| 2025-08-21 | 53.20 | 53.80 | 52.10 | 52.10 | 0.4M |
| 2025-08-20 | 52.60 | 53.70 | 51.20 | 52.90 | 0.5M |
| 2025-08-19 | 53.50 | 53.50 | 52.10 | 52.50 | 0.4M |
| 2025-08-18 | 54.50 | 55.50 | 53.10 | 53.20 | 0.6M |
| 2025-08-15 | 51.30 | 54.00 | 50.90 | 54.00 | 0.6M |
| 2025-08-14 | 52.50 | 52.50 | 51.10 | 51.20 | 0.4M |
| 2025-08-13 | 53.00 | 55.80 | 51.80 | 51.80 | 0.9M |
| 2025-08-12 | 50.20 | 51.90 | 50.10 | 50.90 | 0.5M |
| 2025-08-11 | 49.80 | 51.50 | 49.15 | 50.40 | 0.8M |
| 2025-08-08 | 47.70 | 48.50 | 47.20 | 48.35 | 0.2M |
| 2025-08-07 | 48.35 | 48.60 | 47.60 | 47.60 | 0.2M |
| 2025-08-06 | 49.00 | 49.00 | 48.10 | 48.30 | 0.1M |
| 2025-08-05 | 46.60 | 48.75 | 46.60 | 48.65 | 0.3M |
| 2025-08-04 | 46.65 | 47.00 | 46.10 | 46.50 | 0.2M |
| 2025-08-01 | 46.50 | 47.05 | 46.05 | 46.70 | 0.3M |
| 2025-07-31 | 48.30 | 48.30 | 46.70 | 47.20 | 0.5M |
| 2025-07-30 | 47.70 | 48.70 | 47.40 | 48.55 | 0.2M |
| 2025-07-29 | 48.05 | 48.05 | 47.20 | 47.60 | 0.3M |
| 2025-07-28 | 47.70 | 49.10 | 47.50 | 48.30 | 0.2M |
| 2025-07-25 | 47.55 | 48.00 | 47.50 | 47.60 | 0.2M |
| 2025-07-24 | 48.30 | 48.90 | 47.35 | 47.55 | 0.3M |
| 2025-07-23 | 48.25 | 48.35 | 47.95 | 48.00 | 0.2M |
| 2025-07-22 | 49.60 | 49.60 | 47.85 | 47.85 | 0.4M |
| 2025-07-21 | 50.50 | 50.50 | 49.50 | 49.60 | 0.3M |
| 2025-07-18 | 48.60 | 52.10 | 48.60 | 50.70 | 0.7M |
| 2025-07-17 | 47.60 | 48.60 | 47.30 | 48.40 | 0.3M |
| 2025-07-16 | 48.15 | 48.65 | 46.85 | 47.30 | 0.8M |
| 2025-07-15 | 48.80 | 49.10 | 48.15 | 48.15 | 0.2M |
| 2025-07-14 | 49.50 | 50.90 | 48.35 | 48.95 | 0.4M |
| 2025-07-11 | 47.20 | 49.55 | 47.15 | 49.40 | 0.4M |
| 2025-07-10 | 47.70 | 48.00 | 47.05 | 47.05 | 0.3M |
| 2025-07-09 | 47.45 | 47.60 | 46.80 | 47.35 | 0.3M |
| 2025-07-08 | 48.10 | 48.40 | 47.40 | 47.50 | 0.3M |
| 2025-07-07 | 49.50 | 49.50 | 48.15 | 48.25 | 0.3M |
| 2025-07-04 | 50.80 | 51.70 | 49.50 | 49.50 | 0.3M |
| 2025-07-03 | 50.50 | 50.90 | 50.00 | 50.70 | 0.3M |
| 2025-07-02 | 49.10 | 50.70 | 49.10 | 50.20 | 0.3M |
| 2025-07-01 | 49.10 | 50.00 | 49.10 | 49.20 | 0.2M |
| 2025-06-30 | 50.40 | 50.40 | 49.00 | 49.15 | 0.3M |
| 2025-06-27 | 50.40 | 51.00 | 50.30 | 50.30 | 0.1M |
| 2025-06-26 | 50.20 | 50.90 | 50.00 | 50.00 | 0.2M |
| 2025-06-25 | 51.70 | 51.80 | 49.80 | 50.10 | 0.8M |
| 2025-06-24 | 52.00 | 52.70 | 51.50 | 51.50 | 0.1M |
| 2025-06-23 | 51.30 | 51.80 | 50.20 | 51.70 | 0.2M |
| 2025-06-20 | 52.50 | 52.80 | 51.50 | 52.10 | 0.3M |
| 2025-06-19 | 54.10 | 54.10 | 52.40 | 52.50 | 0.3M |
| 2025-06-18 | 53.20 | 54.00 | 53.20 | 53.50 | 0.3M |
| 2025-06-17 | 54.30 | 54.80 | 53.00 | 53.20 | 0.2M |
| 2025-06-16 | 54.30 | 54.30 | 53.30 | 53.70 | 0.2M |
| 2025-06-13 | 56.60 | 57.00 | 54.50 | 54.80 | 0.6M |
| 2025-06-12 | 56.80 | 57.40 | 56.00 | 57.20 | 0.3M |
| 2025-06-11 | 55.60 | 57.40 | 55.60 | 57.10 | 0.3M |
| 2025-06-10 | 56.10 | 56.40 | 56.00 | 56.00 | 0.2M |
| 2025-06-09 | 56.00 | 56.90 | 55.50 | 56.00 | 0.2M |
| 2025-06-06 | 55.60 | 55.60 | 54.90 | 55.60 | 0.3M |
| 2025-06-05 | 56.60 | 56.80 | 55.90 | 56.00 | 0.2M |
| 2025-06-04 | 56.40 | 57.30 | 56.30 | 56.60 | 0.2M |
| 2025-06-03 | 56.80 | 56.80 | 55.80 | 56.10 | 0.2M |
| 2025-06-02 | 57.50 | 57.50 | 55.90 | 56.00 | 0.3M |
| 2025-05-29 | 59.00 | 59.30 | 57.90 | 58.00 | 0.3M |
| 2025-05-28 | 60.70 | 60.70 | 58.40 | 58.40 | 0.3M |
| 2025-05-27 | 60.80 | 61.20 | 59.80 | 59.90 | 0.6M |
| 2025-05-26 | 61.70 | 61.90 | 60.50 | 60.80 | 0.2M |
| 2025-05-23 | 61.90 | 62.50 | 61.80 | 61.80 | 0.2M |
| 2025-05-22 | 63.50 | 63.50 | 61.90 | 61.90 | 0.3M |
| 2025-05-21 | 62.00 | 63.50 | 62.00 | 63.40 | 0.2M |
| 2025-05-20 | 62.40 | 63.10 | 61.90 | 61.90 | 0.1M |
| 2025-05-19 | 61.90 | 62.40 | 61.50 | 61.80 | 0.1M |
| 2025-05-16 | 63.70 | 63.70 | 61.60 | 61.70 | 0.5M |
| 2025-05-15 | 64.30 | 64.30 | 62.80 | 63.70 | 0.4M |
| 2025-05-14 | 64.40 | 65.90 | 64.40 | 65.40 | 0.2M |
| 2025-05-13 | 66.00 | 66.00 | 63.80 | 64.40 | 0.2M |
| 2025-05-12 | 64.90 | 65.30 | 64.40 | 64.90 | 0.2M |
| 2025-05-09 | 64.40 | 65.50 | 63.80 | 65.00 | 0.2M |
| 2025-05-08 | 63.90 | 65.00 | 63.60 | 63.70 | 0.2M |
| 2025-05-07 | 62.60 | 63.80 | 61.90 | 63.20 | 0.2M |
| 2025-05-06 | 60.60 | 62.90 | 60.40 | 62.20 | 0.3M |
| 2025-05-05 | 64.00 | 64.60 | 59.40 | 61.10 | 0.6M |
| 2025-05-02 | 63.50 | 64.00 | 62.40 | 63.40 | 0.6M |
| 2025-04-30 | 66.70 | 66.70 | 62.70 | 62.80 | 0.6M |
| 2025-04-29 | 67.40 | 67.90 | 65.50 | 66.40 | 0.9M |
| 2025-04-28 | 68.30 | 71.00 | 66.20 | 67.40 | 2.0M |
| 2025-04-25 | 64.80 | 68.30 | 63.60 | 67.10 | 2.2M |
| 2025-04-24 | 59.00 | 64.20 | 58.30 | 63.60 | 1.3M |
| 2025-04-23 | 59.00 | 59.80 | 58.40 | 58.40 | 0.2M |
| 2025-04-22 | 58.10 | 58.50 | 56.50 | 57.50 | 0.1M |
| 2025-04-21 | 61.20 | 61.80 | 58.30 | 58.30 | 0.2M |
| 2025-04-18 | 62.10 | 62.90 | 60.60 | 60.80 | 0.3M |
| 2025-04-17 | 62.00 | 63.70 | 61.00 | 62.10 | 0.3M |
| 2025-04-16 | 61.00 | 65.20 | 59.60 | 62.30 | 0.7M |
| 2025-04-15 | 57.00 | 61.00 | 56.50 | 60.00 | 0.4M |
| 2025-04-14 | 58.50 | 59.90 | 56.30 | 56.30 | 0.4M |
| 2025-04-11 | 57.20 | 58.30 | 55.50 | 58.10 | 0.4M |
| 2025-04-10 | 60.70 | 60.70 | 59.10 | 60.50 | 0.5M |
| 2025-04-09 | 56.90 | 56.90 | 52.50 | 55.20 | 0.7M |
| 2025-04-08 | 56.60 | 57.50 | 53.30 | 57.20 | 0.9M |
| 2025-04-07 | 59.20 | 59.20 | 59.20 | 59.20 | 0.1M |
| 2025-04-02 | 63.40 | 66.00 | 63.30 | 65.70 | 0.3M |
| 2025-04-01 | 63.70 | 64.50 | 62.50 | 63.20 | 0.2M |
| 2025-03-31 | 61.80 | 63.50 | 61.80 | 62.60 | 0.2M |
| 2025-03-28 | 67.00 | 67.00 | 63.40 | 64.80 | 0.7M |
| 2025-03-27 | 67.00 | 69.50 | 65.70 | 68.10 | 1.4M |
| 2025-03-26 | 63.00 | 63.60 | 60.10 | 63.20 | 0.5M |
| 2025-03-25 | 64.30 | 64.90 | 62.90 | 63.10 | 0.2M |
| 2025-03-24 | 66.00 | 66.10 | 64.20 | 64.20 | 0.1M |
| 2025-03-21 | 68.30 | 68.30 | 64.30 | 65.40 | 0.3M |
| 2025-03-20 | 67.00 | 71.00 | 66.00 | 67.90 | 0.2M |
| 2025-03-19 | 65.80 | 67.00 | 65.60 | 65.90 | 0.1M |
| 2025-03-18 | 65.30 | 65.60 | 64.80 | 65.10 | 0.1M |
| 2025-03-17 | 66.20 | 66.60 | 65.20 | 65.30 | 0.1M |
| 2025-03-14 | 65.80 | 66.60 | 65.00 | 66.20 | 0.1M |
| 2025-03-13 | 69.20 | 69.20 | 64.90 | 65.60 | 0.4M |
| 2025-03-12 | 69.90 | 70.00 | 68.80 | 68.80 | 0.1M |
| 2025-03-11 | 69.20 | 70.80 | 66.80 | 69.90 | 0.2M |
| 2025-03-10 | 72.40 | 73.00 | 71.30 | 73.00 | 0.1M |
| 2025-03-07 | 74.90 | 76.20 | 71.30 | 72.00 | 0.2M |
| 2025-03-06 | 77.10 | 77.20 | 74.50 | 75.00 | 0.1M |
| 2025-03-05 | 76.70 | 77.10 | 75.60 | 77.10 | 0.1M |
| 2025-03-04 | 75.10 | 77.30 | 75.10 | 76.40 | 0.2M |
| 2025-03-03 | 74.70 | 76.40 | 74.70 | 76.00 | 0.1M |
| 2025-02-27 | 77.50 | 80.00 | 75.90 | 76.00 | 0.0M |
| 2025-02-26 | 74.50 | 77.20 | 74.50 | 75.90 | 0.0M |
| 2025-02-25 | 75.90 | 76.80 | 74.50 | 74.50 | 0.0M |
| 2025-02-24 | 76.00 | 77.00 | 75.00 | 77.00 | 0.0M |
| 2025-02-21 | 76.10 | 77.30 | 74.40 | 75.10 | 0.0M |
| 2025-02-20 | 79.90 | 79.90 | 77.30 | 77.30 | 0.0M |
| 2025-02-19 | 81.50 | 82.00 | 79.00 | 79.20 | 0.0M |
| 2025-02-18 | 84.70 | 84.90 | 81.30 | 81.80 | 0.0M |
| 2025-02-17 | 86.10 | 86.10 | 81.60 | 84.50 | 0.0M |
| 2025-02-14 | 82.70 | 88.80 | 82.70 | 84.60 | 0.0M |
| 2025-02-13 | 79.90 | 84.90 | 77.40 | 82.80 | 0.0M |
| 2025-02-12 | 74.80 | 79.80 | 74.20 | 77.20 | 0.0M |
| 2025-02-11 | 74.80 | 74.80 | 72.40 | 74.80 | 0.0M |
| 2025-02-10 | 69.60 | 69.60 | 67.70 | 68.00 | 0.0M |
| 2025-02-07 | 69.00 | 70.10 | 69.00 | 69.90 | 0.0M |
| 2025-02-06 | 69.80 | 70.10 | 69.70 | 69.70 | 0.0M |
| 2025-02-05 | 69.40 | 70.10 | 69.40 | 69.50 | 0.0M |
| 2025-02-04 | 71.00 | 71.10 | 69.20 | 70.30 | 0.0M |
| 2025-02-03 | 70.80 | 71.00 | 69.90 | 70.10 | 0.0M |
| 2025-01-22 | 70.00 | 70.00 | 69.30 | 69.80 | 0.0M |
| 2025-01-21 | 69.70 | 69.80 | 68.50 | 69.10 | 0.0M |
| 2025-01-20 | 67.50 | 68.80 | 67.50 | 68.60 | 0.0M |
| 2025-01-17 | 67.70 | 67.70 | 67.00 | 67.00 | 0.0M |
| 2025-01-16 | 65.80 | 68.80 | 65.80 | 68.10 | 0.0M |
| 2025-01-15 | 65.80 | 66.00 | 65.30 | 65.80 | 0.0M |
| 2025-01-14 | 65.10 | 66.50 | 65.10 | 66.00 | 0.0M |
| 2025-01-13 | 63.80 | 65.70 | 63.80 | 65.50 | 0.0M |
| 2025-01-10 | 64.40 | 64.50 | 63.50 | 64.20 | 0.0M |
| 2025-01-09 | 64.30 | 64.80 | 64.30 | 64.50 | 0.0M |
| 2025-01-08 | 64.50 | 66.20 | 64.50 | 64.90 | 0.0M |
| 2025-01-07 | 64.80 | 64.90 | 64.60 | 64.60 | 0.0M |
| 2025-01-06 | 65.50 | 65.50 | 64.80 | 65.20 | 0.0M |
| 2025-01-03 | 65.30 | 66.00 | 65.30 | 65.50 | 0.1M |
| 2025-01-02 | 64.80 | 65.50 | 64.80 | 65.20 | 0.0M |