43.75
最終更新: 2025-10-07
| 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 |
|---|---|---|---|---|---|
| 2025-10-07 | 43.00 | 44.00 | 43.00 | 43.75 | 13.7M |
| 2025-10-06 | 43.00 | 43.25 | 42.50 | 42.75 | 14.1M |
| 2025-10-03 | 43.50 | 43.50 | 43.00 | 43.25 | 12.2M |
| 2025-10-02 | 43.25 | 43.75 | 42.75 | 43.50 | 23.7M |
| 2025-10-01 | 43.50 | 43.50 | 42.75 | 42.75 | 17.5M |
| 2025-09-30 | 43.75 | 44.00 | 43.25 | 43.50 | 19.4M |
| 2025-09-29 | 44.00 | 44.50 | 43.50 | 44.00 | 26.3M |
| 2025-09-26 | 43.75 | 44.25 | 43.25 | 43.50 | 15.7M |
| 2025-09-25 | 43.25 | 44.25 | 43.25 | 44.00 | 22.6M |
| 2025-09-24 | 43.50 | 43.75 | 42.50 | 43.25 | 39.4M |
| 2025-09-23 | 45.25 | 45.25 | 43.50 | 43.50 | 40.2M |
| 2025-09-22 | 45.75 | 46.00 | 45.25 | 45.25 | 11.8M |
| 2025-09-19 | 46.00 | 46.00 | 45.25 | 46.00 | 16.5M |
| 2025-09-18 | 46.00 | 46.25 | 45.25 | 45.75 | 26.8M |
| 2025-09-17 | 46.25 | 46.50 | 45.75 | 45.75 | 15.4M |
| 2025-09-16 | 46.50 | 46.75 | 46.25 | 46.25 | 14.1M |
| 2025-09-15 | 46.50 | 46.75 | 46.00 | 46.50 | 9.4M |
| 2025-09-12 | 46.50 | 47.00 | 46.25 | 46.50 | 14.9M |
| 2025-09-11 | 46.75 | 47.00 | 46.00 | 46.25 | 30.4M |
| 2025-09-10 | 47.00 | 47.00 | 46.50 | 47.00 | 13.9M |
| 2025-09-09 | 45.50 | 46.75 | 45.50 | 46.75 | 52.4M |
| 2025-09-08 | 47.75 | 48.25 | 45.00 | 45.25 | 82.6M |
| 2025-09-05 | 47.50 | 48.25 | 47.00 | 47.50 | 43.8M |
| 2025-09-04 | 47.50 | 48.00 | 46.75 | 47.00 | 18.5M |
| 2025-09-03 | 46.50 | 47.25 | 46.00 | 47.25 | 24.5M |
| 2025-09-02 | 46.75 | 47.00 | 46.25 | 46.50 | 12.5M |
| 2025-09-01 | 46.75 | 46.75 | 45.50 | 46.50 | 31.4M |
| 2025-08-29 | 47.75 | 48.25 | 46.75 | 47.00 | 37.2M |
| 2025-08-28 | 47.50 | 48.00 | 47.25 | 47.75 | 15.2M |
| 2025-08-27 | 48.00 | 48.25 | 47.50 | 47.50 | 12.6M |
| 2025-08-26 | 48.00 | 49.00 | 47.75 | 48.00 | 30.8M |
| 2025-08-25 | 48.00 | 49.00 | 47.75 | 48.25 | 32.1M |
| 2025-08-22 | 47.25 | 47.75 | 46.75 | 47.50 | 11.4M |
| 2025-08-21 | 48.00 | 48.00 | 46.75 | 47.00 | 20.4M |
| 2025-08-20 | 46.75 | 47.75 | 46.50 | 47.50 | 11.2M |
| 2025-08-19 | 46.25 | 47.00 | 46.25 | 46.50 | 11.9M |
| 2025-08-18 | 47.25 | 47.50 | 46.50 | 46.50 | 14.0M |
| 2025-08-15 | 47.50 | 47.75 | 47.00 | 47.00 | 13.0M |
| 2025-08-14 | 48.00 | 48.50 | 47.50 | 47.50 | 19.4M |
| 2025-08-13 | 48.75 | 48.75 | 47.50 | 48.00 | 34.8M |
| 2025-08-08 | 47.75 | 48.00 | 47.25 | 47.50 | 20.8M |
| 2025-08-07 | 48.00 | 49.00 | 47.75 | 48.00 | 40.8M |
| 2025-08-06 | 46.75 | 47.50 | 46.50 | 47.00 | 12.0M |
| 2025-08-05 | 46.50 | 47.25 | 46.50 | 46.75 | 19.7M |
| 2025-08-04 | 45.50 | 46.25 | 45.00 | 46.25 | 18.6M |
| 2025-08-01 | 47.25 | 47.75 | 45.00 | 45.25 | 44.4M |
| 2025-07-31 | 47.25 | 47.75 | 46.75 | 47.25 | 25.1M |
| 2025-07-30 | 47.25 | 47.50 | 46.75 | 47.50 | 31.1M |
| 2025-07-29 | 47.50 | 48.00 | 46.75 | 47.25 | 31.3M |
| 2025-07-25 | 45.75 | 46.50 | 45.75 | 46.50 | 22.7M |
| 2025-07-24 | 45.50 | 47.25 | 45.25 | 46.25 | 56.2M |
| 2025-07-23 | 44.00 | 45.50 | 44.00 | 45.25 | 42.0M |
| 2025-07-22 | 44.25 | 44.75 | 43.25 | 43.25 | 34.6M |
| 2025-07-21 | 45.00 | 45.25 | 44.00 | 44.25 | 24.5M |
| 2025-07-18 | 44.75 | 45.75 | 44.50 | 45.00 | 55.3M |
| 2025-07-17 | 43.00 | 45.00 | 43.00 | 45.00 | 86.3M |
| 2025-07-16 | 43.00 | 43.25 | 42.25 | 42.75 | 35.4M |
| 2025-07-15 | 41.75 | 43.00 | 41.50 | 43.00 | 39.0M |
| 2025-07-14 | 40.25 | 41.75 | 39.75 | 41.75 | 40.8M |
| 2025-07-11 | 40.25 | 40.75 | 40.00 | 40.00 | 32.7M |
| 2025-07-09 | 39.75 | 40.25 | 39.50 | 39.75 | 11.8M |
| 2025-07-08 | 40.00 | 40.25 | 39.75 | 39.75 | 18.5M |
| 2025-07-07 | 40.25 | 40.50 | 39.75 | 40.50 | 22.4M |
| 2025-07-04 | 40.75 | 41.75 | 40.50 | 41.00 | 30.7M |
| 2025-07-03 | 40.00 | 40.50 | 39.75 | 40.50 | 22.1M |
| 2025-07-02 | 40.25 | 40.75 | 39.50 | 40.25 | 35.2M |
| 2025-07-01 | 39.00 | 40.50 | 38.75 | 40.25 | 35.6M |
| 2025-06-30 | 39.50 | 40.25 | 38.75 | 38.75 | 37.2M |
| 2025-06-27 | 41.25 | 41.25 | 39.50 | 39.50 | 30.5M |
| 2025-06-26 | 41.00 | 41.75 | 41.00 | 41.50 | 21.2M |
| 2025-06-25 | 41.25 | 42.00 | 40.75 | 41.25 | 31.4M |
| 2025-06-24 | 40.00 | 41.75 | 39.75 | 41.75 | 56.2M |
| 2025-06-23 | 38.00 | 39.50 | 37.75 | 39.00 | 24.8M |
| 2025-06-20 | 39.25 | 40.00 | 38.75 | 38.75 | 41.3M |
| 2025-06-19 | 39.50 | 40.50 | 38.50 | 38.75 | 86.2M |
| 2025-06-18 | 43.25 | 43.50 | 40.50 | 40.50 | 33.1M |
| 2025-06-17 | 44.00 | 44.00 | 43.00 | 43.25 | 14.1M |
| 2025-06-16 | 42.50 | 44.50 | 41.50 | 43.75 | 36.0M |
| 2025-06-13 | 43.00 | 43.00 | 42.50 | 42.75 | 18.0M |
| 2025-06-12 | 43.75 | 44.50 | 43.25 | 43.50 | 16.6M |
| 2025-06-11 | 43.75 | 43.75 | 43.00 | 43.50 | 20.7M |
| 2025-06-10 | 43.75 | 44.25 | 43.50 | 43.75 | 14.2M |
| 2025-06-09 | 44.00 | 44.25 | 43.50 | 43.75 | 20.9M |
| 2025-06-06 | 44.50 | 44.50 | 43.25 | 43.75 | 25.5M |
| 2025-06-05 | 44.25 | 44.75 | 44.00 | 44.50 | 24.3M |
| 2025-06-04 | 45.00 | 45.00 | 43.25 | 44.00 | 31.4M |
| 2025-05-30 | 45.25 | 45.75 | 45.00 | 45.00 | 64.7M |
| 2025-05-29 | 46.25 | 46.50 | 45.75 | 45.75 | 15.0M |
| 2025-05-28 | 46.50 | 47.00 | 45.25 | 45.25 | 19.3M |
| 2025-05-27 | 47.00 | 47.00 | 46.25 | 46.25 | 17.4M |
| 2025-05-26 | 47.75 | 48.00 | 46.75 | 47.00 | 12.5M |
| 2025-05-23 | 47.25 | 48.25 | 47.00 | 48.00 | 24.1M |
| 2025-05-22 | 47.25 | 47.50 | 46.50 | 47.00 | 17.3M |
| 2025-05-21 | 48.50 | 48.75 | 47.25 | 47.25 | 27.2M |
| 2025-05-20 | 48.50 | 49.00 | 48.00 | 48.25 | 27.0M |
| 2025-05-19 | 48.50 | 49.25 | 48.00 | 48.25 | 17.7M |
| 2025-05-16 | 48.75 | 48.75 | 47.75 | 48.50 | 20.6M |
| 2025-05-15 | 49.00 | 49.25 | 47.50 | 47.75 | 24.8M |
| 2025-05-14 | 49.75 | 50.00 | 48.75 | 48.75 | 19.0M |
| 2025-05-13 | 51.00 | 51.25 | 49.50 | 49.50 | 25.7M |
| 2025-05-09 | 49.50 | 50.50 | 48.50 | 50.25 | 37.3M |
| 2025-05-08 | 50.00 | 50.50 | 49.25 | 49.25 | 29.6M |
| 2025-05-07 | 48.00 | 50.00 | 48.00 | 50.00 | 37.1M |
| 2025-05-06 | 48.00 | 48.75 | 47.25 | 47.25 | 27.2M |
| 2025-05-02 | 49.75 | 50.25 | 47.75 | 48.00 | 34.8M |
| 2025-04-30 | 47.50 | 49.00 | 47.25 | 49.00 | 35.8M |
| 2025-04-29 | 46.25 | 47.50 | 45.75 | 47.25 | 26.1M |
| 2025-04-28 | 45.25 | 46.00 | 45.25 | 45.75 | 10.3M |
| 2025-04-25 | 45.25 | 46.25 | 45.00 | 45.50 | 18.4M |
| 2025-04-24 | 45.25 | 45.50 | 44.00 | 44.75 | 22.6M |
| 2025-04-23 | 46.25 | 46.25 | 45.25 | 45.50 | 27.3M |
| 2025-04-22 | 43.50 | 45.75 | 43.00 | 45.50 | 34.3M |
| 2025-04-21 | 46.50 | 47.00 | 44.50 | 44.50 | 23.7M |
| 2025-04-18 | 46.50 | 47.00 | 46.25 | 46.75 | 17.3M |
| 2025-04-17 | 47.00 | 47.25 | 46.25 | 46.50 | 25.2M |
| 2025-04-16 | 46.25 | 47.25 | 45.50 | 47.25 | 40.0M |
| 2025-04-11 | 44.50 | 46.25 | 44.50 | 45.00 | 41.2M |
| 2025-04-10 | 45.50 | 47.50 | 44.50 | 46.00 | 65.2M |
| 2025-04-09 | 40.50 | 43.25 | 39.75 | 42.25 | 92.2M |
| 2025-04-08 | 39.00 | 41.75 | 38.50 | 40.00 | 112.5M |
| 2025-04-04 | 48.00 | 48.25 | 45.00 | 45.00 | 90.1M |
| 2025-04-03 | 49.25 | 50.50 | 48.75 | 48.75 | 89.8M |