51.40
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 | 55.58 | 55.58 | 51.00 | 51.40 | 5.6M |
| 2025-09-25 | 51.88 | 55.50 | 51.00 | 52.81 | 6.2M |
| 2025-09-24 | 50.16 | 51.97 | 49.22 | 51.50 | 3.7M |
| 2025-09-23 | 52.03 | 52.62 | 48.59 | 50.18 | 4.7M |
| 2025-09-22 | 51.54 | 54.10 | 51.04 | 52.03 | 4.9M |
| 2025-09-19 | 51.30 | 52.49 | 50.18 | 50.50 | 4.3M |
| 2025-09-18 | 53.75 | 54.86 | 51.50 | 52.00 | 6.8M |
| 2025-09-17 | 52.97 | 56.09 | 52.95 | 53.53 | 5.8M |
| 2025-09-16 | 50.67 | 54.28 | 49.88 | 53.85 | 5.9M |
| 2025-09-15 | 50.63 | 51.70 | 49.35 | 50.39 | 2.9M |
| 2025-09-12 | 51.60 | 53.35 | 50.91 | 51.17 | 4.1M |
| 2025-09-11 | 50.80 | 52.50 | 49.62 | 52.05 | 5.3M |
| 2025-09-10 | 51.00 | 52.90 | 50.10 | 51.94 | 5.6M |
| 2025-09-09 | 50.15 | 50.83 | 48.30 | 48.41 | 3.2M |
| 2025-09-08 | 50.10 | 51.47 | 49.60 | 50.15 | 2.9M |
| 2025-09-05 | 49.40 | 51.00 | 48.72 | 50.63 | 3.4M |
| 2025-09-04 | 50.81 | 51.62 | 48.06 | 49.16 | 4.7M |
| 2025-09-03 | 51.93 | 53.47 | 50.80 | 50.96 | 3.6M |
| 2025-09-02 | 55.00 | 56.80 | 51.20 | 52.42 | 6.2M |
| 2025-09-01 | 55.55 | 57.90 | 54.50 | 55.70 | 6.3M |
| 2025-08-29 | 60.01 | 63.50 | 56.05 | 56.50 | 8.6M |
| 2025-08-28 | 58.10 | 61.00 | 56.99 | 60.75 | 9.4M |
| 2025-08-27 | 55.00 | 61.31 | 53.20 | 59.20 | 12.3M |
| 2025-08-26 | 54.01 | 55.34 | 53.00 | 53.31 | 5.5M |
| 2025-08-25 | 55.30 | 56.00 | 52.78 | 54.04 | 7.8M |
| 2025-08-22 | 50.27 | 54.12 | 50.02 | 53.62 | 7.9M |
| 2025-08-21 | 51.60 | 52.80 | 50.00 | 50.53 | 4.3M |
| 2025-08-20 | 52.00 | 52.19 | 49.60 | 52.02 | 5.6M |
| 2025-08-19 | 52.50 | 54.54 | 52.07 | 53.00 | 7.6M |
| 2025-08-18 | 52.00 | 53.36 | 51.51 | 52.50 | 7.3M |
| 2025-08-15 | 49.49 | 53.36 | 49.38 | 53.11 | 9.5M |
| 2025-08-14 | 51.58 | 53.20 | 49.04 | 49.04 | 7.8M |
| 2025-08-13 | 52.41 | 53.27 | 51.61 | 52.02 | 6.0M |
| 2025-08-12 | 54.30 | 54.30 | 51.00 | 51.69 | 7.0M |
| 2025-08-11 | 52.22 | 56.30 | 51.50 | 53.94 | 10.5M |
| 2025-08-08 | 57.00 | 57.00 | 53.00 | 53.10 | 11.1M |
| 2025-08-07 | 60.00 | 63.60 | 56.56 | 59.18 | 16.5M |
| 2025-08-06 | 49.99 | 58.56 | 47.00 | 58.56 | 14.1M |
| 2025-08-05 | 46.60 | 49.86 | 45.80 | 48.80 | 9.5M |
| 2025-08-04 | 45.66 | 47.81 | 45.30 | 46.71 | 10.3M |
| 2025-08-01 | 46.66 | 47.89 | 43.66 | 45.68 | 12.2M |
| 2025-07-31 | 43.00 | 50.73 | 41.08 | 45.83 | 16.1M |
| 2025-07-30 | 37.88 | 45.60 | 37.80 | 44.00 | 14.8M |
| 2025-07-29 | 36.69 | 38.74 | 36.55 | 38.00 | 5.7M |
| 2025-07-28 | 37.36 | 37.58 | 36.10 | 36.88 | 5.1M |
| 2025-07-25 | 34.67 | 36.96 | 34.53 | 36.75 | 6.1M |
| 2025-07-24 | 34.00 | 35.30 | 33.80 | 34.49 | 2.8M |
| 2025-07-23 | 33.59 | 34.19 | 32.98 | 34.05 | 2.5M |
| 2025-07-22 | 34.08 | 34.08 | 33.35 | 33.54 | 1.9M |
| 2025-07-21 | 34.66 | 34.66 | 33.67 | 34.00 | 2.3M |
| 2025-07-18 | 34.60 | 34.98 | 34.12 | 34.40 | 2.6M |
| 2025-07-17 | 33.77 | 34.62 | 33.63 | 34.22 | 2.6M |
| 2025-07-16 | 34.06 | 35.33 | 33.85 | 33.91 | 4.9M |
| 2025-07-15 | 32.78 | 34.00 | 32.23 | 33.96 | 3.5M |
| 2025-07-14 | 33.09 | 33.49 | 32.37 | 32.80 | 2.0M |
| 2025-07-11 | 32.65 | 33.15 | 31.83 | 32.80 | 3.0M |
| 2025-07-10 | 33.50 | 33.85 | 32.54 | 32.77 | 2.3M |
| 2025-07-09 | 31.98 | 34.29 | 31.80 | 33.15 | 4.2M |
| 2025-07-08 | 31.26 | 31.89 | 31.25 | 31.80 | 1.7M |
| 2025-07-07 | 31.53 | 31.90 | 31.11 | 31.40 | 1.3M |
| 2025-07-04 | 32.28 | 32.54 | 31.32 | 31.68 | 2.6M |
| 2025-07-03 | 32.98 | 33.56 | 32.21 | 32.29 | 2.5M |
| 2025-07-02 | 33.40 | 33.56 | 32.58 | 32.90 | 2.0M |
| 2025-07-01 | 33.25 | 34.28 | 32.70 | 33.58 | 3.7M |
| 2025-06-30 | 32.08 | 33.08 | 32.08 | 32.82 | 1.9M |
| 2025-06-27 | 32.71 | 32.71 | 31.87 | 31.88 | 1.5M |
| 2025-06-26 | 32.38 | 32.89 | 31.90 | 32.13 | 1.8M |
| 2025-06-25 | 31.60 | 32.28 | 31.40 | 32.22 | 2.1M |
| 2025-06-24 | 31.21 | 31.64 | 30.79 | 31.50 | 1.3M |
| 2025-06-23 | 29.70 | 30.79 | 29.68 | 30.63 | 1.0M |
| 2025-06-20 | 30.59 | 31.14 | 29.97 | 30.09 | 1.3M |
| 2025-06-19 | 31.40 | 31.80 | 30.73 | 30.90 | 1.4M |
| 2025-06-18 | 31.25 | 31.38 | 30.58 | 31.31 | 1.2M |
| 2025-06-17 | 31.40 | 31.73 | 31.06 | 31.45 | 1.2M |
| 2025-06-16 | 30.63 | 31.67 | 30.61 | 31.61 | 2.0M |
| 2025-06-13 | 32.02 | 32.28 | 30.40 | 30.63 | 2.3M |
| 2025-06-12 | 32.02 | 32.74 | 31.98 | 32.24 | 1.2M |
| 2025-06-11 | 32.60 | 32.79 | 32.04 | 32.32 | 1.8M |
| 2025-06-10 | 33.58 | 33.71 | 31.80 | 32.39 | 2.2M |
| 2025-06-09 | 33.22 | 33.75 | 32.85 | 33.68 | 1.5M |
| 2025-06-06 | 32.99 | 33.52 | 32.67 | 33.28 | 1.5M |
| 2025-06-05 | 31.97 | 33.21 | 31.83 | 33.07 | 1.9M |
| 2025-06-04 | 31.45 | 32.10 | 31.01 | 31.95 | 1.4M |
| 2025-06-03 | 31.00 | 31.83 | 31.00 | 31.22 | 1.2M |
| 2025-05-30 | 31.83 | 32.23 | 31.08 | 31.50 | 1.4M |
| 2025-05-29 | 31.00 | 32.00 | 30.85 | 31.91 | 1.8M |
| 2025-05-28 | 31.04 | 31.98 | 30.81 | 31.19 | 1.6M |
| 2025-05-27 | 31.84 | 31.84 | 30.92 | 31.06 | 1.2M |
| 2025-05-26 | 30.89 | 32.01 | 30.89 | 31.65 | 1.3M |
| 2025-05-23 | 32.00 | 32.01 | 30.86 | 30.89 | 1.6M |
| 2025-05-22 | 31.89 | 32.58 | 31.71 | 31.92 | 1.4M |
| 2025-05-21 | 32.69 | 32.69 | 31.59 | 31.89 | 1.3M |
| 2025-05-20 | 32.56 | 33.00 | 32.20 | 32.73 | 1.4M |
| 2025-05-19 | 32.60 | 33.25 | 31.88 | 32.66 | 1.6M |
| 2025-05-16 | 32.52 | 33.14 | 32.16 | 32.80 | 1.4M |
| 2025-05-15 | 33.46 | 33.91 | 32.55 | 32.60 | 1.8M |
| 2025-05-14 | 33.47 | 33.97 | 32.77 | 33.16 | 1.5M |
| 2025-05-13 | 34.00 | 34.70 | 33.24 | 33.33 | 1.9M |
| 2025-05-12 | 33.17 | 33.84 | 32.86 | 33.50 | 1.6M |
| 2025-05-09 | 34.27 | 34.50 | 32.49 | 32.56 | 3.4M |
| 2025-05-08 | 34.14 | 35.16 | 33.72 | 34.63 | 2.4M |
| 2025-05-07 | 35.06 | 35.33 | 33.76 | 34.16 | 2.6M |
| 2025-05-06 | 34.52 | 35.88 | 34.52 | 34.79 | 3.0M |
| 2025-04-30 | 32.99 | 34.80 | 32.99 | 34.68 | 3.4M |
| 2025-04-29 | 32.60 | 33.50 | 32.32 | 33.06 | 2.6M |
| 2025-04-28 | 32.00 | 33.62 | 31.30 | 32.94 | 3.9M |
| 2025-04-25 | 30.70 | 32.93 | 30.62 | 31.80 | 3.0M |
| 2025-04-24 | 31.58 | 31.59 | 30.20 | 30.53 | 1.8M |
| 2025-04-23 | 30.70 | 31.76 | 30.68 | 31.41 | 2.3M |
| 2025-04-22 | 31.50 | 31.51 | 30.36 | 30.64 | 2.5M |
| 2025-04-21 | 28.84 | 32.15 | 28.37 | 31.78 | 4.5M |
| 2025-04-18 | 29.18 | 29.18 | 28.33 | 28.69 | 1.3M |
| 2025-04-17 | 28.80 | 29.45 | 28.55 | 29.00 | 1.5M |
| 2025-04-16 | 29.39 | 29.72 | 28.31 | 28.80 | 1.8M |
| 2025-04-15 | 29.28 | 30.28 | 29.28 | 29.68 | 1.6M |
| 2025-04-14 | 30.06 | 30.15 | 29.44 | 29.73 | 1.9M |
| 2025-04-11 | 28.45 | 29.96 | 28.45 | 29.38 | 2.6M |
| 2025-04-10 | 29.04 | 29.64 | 28.72 | 28.79 | 3.0M |
| 2025-04-09 | 26.67 | 28.32 | 24.73 | 28.28 | 3.8M |
| 2025-04-08 | 26.40 | 28.30 | 26.15 | 26.98 | 3.9M |
| 2025-04-07 | 31.00 | 31.00 | 26.33 | 26.33 | 4.2M |
| 2025-04-03 | 33.20 | 33.92 | 32.71 | 32.91 | 1.8M |
| 2025-04-02 | 33.56 | 34.03 | 33.30 | 33.65 | 1.6M |
| 2025-04-01 | 33.37 | 34.34 | 33.04 | 33.65 | 2.5M |
| 2025-03-31 | 33.18 | 33.30 | 32.14 | 32.96 | 3.0M |
| 2025-03-28 | 32.99 | 34.97 | 32.56 | 33.81 | 4.6M |
| 2025-03-27 | 33.00 | 34.04 | 32.35 | 32.83 | 2.0M |
| 2025-03-26 | 33.52 | 34.00 | 32.85 | 33.21 | 1.7M |
| 2025-03-25 | 34.23 | 34.23 | 33.07 | 33.38 | 1.7M |
| 2025-03-24 | 34.88 | 35.15 | 32.90 | 33.84 | 3.1M |
| 2025-03-21 | 36.16 | 36.43 | 34.79 | 34.94 | 3.2M |
| 2025-03-20 | 36.25 | 37.78 | 35.72 | 36.72 | 3.0M |
| 2025-03-19 | 37.88 | 38.16 | 36.26 | 36.40 | 4.0M |
| 2025-03-18 | 38.22 | 39.20 | 38.00 | 38.20 | 3.5M |
| 2025-03-17 | 39.48 | 39.48 | 37.80 | 38.01 | 4.2M |
| 2025-03-14 | 39.99 | 40.53 | 36.51 | 39.13 | 7.6M |
| 2025-03-13 | 38.60 | 40.22 | 38.05 | 39.09 | 7.2M |
| 2025-03-12 | 37.03 | 40.47 | 36.56 | 38.82 | 9.2M |
| 2025-03-11 | 36.28 | 37.22 | 35.56 | 36.48 | 3.9M |
| 2025-03-10 | 37.30 | 37.43 | 36.26 | 36.71 | 4.6M |
| 2025-03-07 | 38.40 | 39.00 | 37.20 | 37.69 | 5.8M |
| 2025-03-06 | 37.11 | 39.26 | 37.11 | 38.53 | 7.1M |
| 2025-03-05 | 35.90 | 37.31 | 35.50 | 36.95 | 5.4M |
| 2025-03-04 | 34.34 | 36.09 | 34.24 | 36.09 | 3.9M |
| 2025-03-03 | 34.98 | 35.75 | 34.01 | 35.01 | 5.1M |
| 2025-02-28 | 37.93 | 37.93 | 34.70 | 34.70 | 7.8M |
| 2025-02-27 | 39.31 | 41.20 | 37.34 | 38.08 | 11.6M |
| 2025-02-26 | 42.90 | 45.88 | 40.22 | 40.30 | 15.0M |
| 2025-02-25 | 37.70 | 40.85 | 37.36 | 38.73 | 9.9M |
| 2025-02-24 | 38.30 | 40.00 | 37.44 | 38.20 | 9.6M |
| 2025-02-21 | 36.48 | 38.38 | 35.70 | 37.68 | 7.9M |
| 2025-02-20 | 36.47 | 36.60 | 35.00 | 36.04 | 5.1M |
| 2025-02-19 | 35.02 | 36.68 | 34.38 | 36.38 | 6.1M |
| 2025-02-18 | 37.03 | 37.67 | 35.00 | 35.02 | 7.6M |
| 2025-02-17 | 38.51 | 38.77 | 36.43 | 37.94 | 9.9M |
| 2025-02-14 | 36.85 | 40.73 | 36.20 | 39.08 | 12.3M |
| 2025-02-13 | 38.74 | 39.50 | 36.16 | 37.20 | 11.5M |
| 2025-02-12 | 36.03 | 38.20 | 36.03 | 36.86 | 9.0M |
| 2025-02-11 | 37.62 | 39.84 | 36.28 | 36.63 | 13.4M |
| 2025-02-10 | 34.11 | 40.92 | 33.80 | 40.58 | 15.6M |
| 2025-02-07 | 33.64 | 36.00 | 33.53 | 34.10 | 11.5M |
| 2025-02-06 | 32.79 | 36.00 | 31.75 | 34.52 | 14.1M |
| 2025-02-05 | 28.19 | 32.82 | 28.19 | 32.82 | 8.8M |
| 2025-01-27 | 27.98 | 28.28 | 27.26 | 27.35 | 3.0M |
| 2025-01-24 | 25.53 | 27.86 | 25.46 | 27.51 | 4.3M |
| 2025-01-23 | 26.15 | 26.54 | 25.53 | 25.60 | 2.1M |
| 2025-01-22 | 25.51 | 25.79 | 25.23 | 25.40 | 1.1M |
| 2025-01-21 | 25.96 | 25.96 | 25.26 | 25.75 | 1.3M |
| 2025-01-20 | 26.20 | 26.21 | 25.31 | 25.56 | 1.3M |
| 2025-01-17 | 25.46 | 26.00 | 25.30 | 25.70 | 1.6M |
| 2025-01-16 | 25.69 | 26.49 | 25.40 | 25.68 | 1.9M |
| 2025-01-15 | 25.58 | 25.96 | 25.35 | 25.47 | 1.8M |
| 2025-01-14 | 23.89 | 25.57 | 23.89 | 25.54 | 2.9M |
| 2025-01-13 | 23.58 | 24.11 | 22.82 | 23.76 | 1.8M |
| 2025-01-10 | 25.20 | 25.40 | 23.88 | 23.88 | 1.8M |
| 2025-01-09 | 24.87 | 25.40 | 24.68 | 25.01 | 1.6M |
| 2025-01-08 | 24.77 | 25.48 | 24.06 | 24.94 | 2.1M |
| 2025-01-07 | 24.20 | 24.93 | 24.08 | 24.90 | 1.5M |
| 2025-01-06 | 24.60 | 25.04 | 23.85 | 24.19 | 1.5M |
| 2025-01-03 | 26.39 | 26.54 | 24.69 | 24.69 | 2.1M |
| 2025-01-02 | 26.71 | 27.27 | 26.04 | 26.35 | 1.6M |