54.00
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 | 56.00 | 56.00 | 54.00 | 54.00 | 22.8M |
| 2025-10-02 | 59.00 | 59.00 | 59.00 | 59.00 | 12.8M |
| 2025-10-01 | 65.00 | 65.00 | 65.00 | 65.00 | 8.4M |
| 2025-09-30 | 62.00 | 66.00 | 62.00 | 65.00 | 23.6M |
| 2025-09-29 | 66.00 | 66.00 | 66.00 | 66.00 | 12.0M |
| 2025-09-26 | 73.00 | 73.00 | 73.00 | 73.00 | 6.9M |
| 2025-09-25 | 95.00 | 95.00 | 81.00 | 81.00 | 13.2M |
| 2025-09-24 | 85.00 | 91.00 | 85.00 | 90.00 | 30.5M |
| 2025-09-23 | 84.00 | 84.00 | 84.00 | 84.00 | 17.4M |
| 2025-09-22 | 77.00 | 77.00 | 77.00 | 77.00 | 17.8M |
| 2025-09-19 | 70.00 | 70.00 | 70.00 | 70.00 | 28.8M |
| 2025-09-18 | 65.00 | 65.00 | 64.00 | 64.00 | 24.3M |
| 2025-09-17 | 63.00 | 63.00 | 63.00 | 63.00 | 33.9M |
| 2025-09-16 | 56.00 | 58.00 | 56.00 | 58.00 | 9.6M |
| 2025-09-15 | 60.00 | 60.00 | 59.00 | 59.00 | 6.4M |
| 2025-09-12 | 62.00 | 62.00 | 60.00 | 60.00 | 8.3M |
| 2025-09-11 | 58.00 | 60.00 | 58.00 | 60.00 | 9.2M |
| 2025-09-10 | 56.00 | 58.00 | 56.00 | 58.00 | 4.0M |
| 2025-09-09 | 55.00 | 59.00 | 55.00 | 59.00 | 12.0M |
| 2025-09-08 | 64.00 | 64.00 | 61.00 | 61.00 | 11.0M |
| 2025-09-04 | 61.00 | 61.00 | 55.00 | 60.00 | 13.8M |
| 2025-09-03 | 64.00 | 64.00 | 61.00 | 61.00 | 15.9M |
| 2025-09-02 | 49.00 | 59.00 | 49.00 | 59.00 | 37.1M |
| 2025-09-01 | 54.00 | 54.00 | 54.00 | 54.00 | 14.6M |
| 2025-08-29 | 65.00 | 65.00 | 59.00 | 59.00 | 10.2M |
| 2025-08-28 | 65.00 | 65.00 | 65.00 | 65.00 | 12.3M |
| 2025-08-27 | 61.00 | 62.00 | 61.00 | 61.00 | 17.8M |
| 2025-08-26 | 54.00 | 57.00 | 54.00 | 57.00 | 27.0M |
| 2025-08-25 | 52.00 | 52.00 | 52.00 | 52.00 | 18.8M |
| 2025-08-22 | 48.00 | 48.00 | 48.00 | 48.00 | 8.7M |
| 2025-08-21 | 44.00 | 44.00 | 44.00 | 44.00 | 14.8M |
| 2025-08-20 | 42.00 | 42.00 | 40.00 | 40.00 | 8.8M |
| 2025-08-19 | 39.00 | 39.00 | 39.00 | 39.00 | 11.0M |
| 2025-08-15 | 33.00 | 36.00 | 33.00 | 36.00 | 23.4M |
| 2025-08-14 | 33.00 | 33.00 | 33.00 | 33.00 | 13.4M |
| 2025-08-13 | 30.00 | 30.00 | 30.00 | 30.00 | 4.0M |
| 2025-08-12 | 28.00 | 28.00 | 28.00 | 28.00 | 5.0M |
| 2025-08-11 | 26.00 | 26.00 | 26.00 | 26.00 | 6.1M |
| 2025-08-08 | 26.00 | 26.00 | 24.00 | 24.00 | 19.3M |
| 2025-08-07 | 24.00 | 24.00 | 24.00 | 24.00 | 3.9M |
| 2025-08-06 | 22.00 | 22.00 | 22.00 | 22.00 | 2.1M |
| 2025-08-05 | 20.00 | 20.00 | 20.00 | 20.00 | 1.6M |
| 2025-08-04 | 19.00 | 19.00 | 19.00 | 19.00 | 4.3M |
| 2025-08-01 | 18.00 | 18.00 | 18.00 | 18.00 | 0.2M |
| 2025-07-31 | 18.00 | 18.00 | 17.00 | 18.00 | 0.3M |
| 2025-07-30 | 18.00 | 18.00 | 17.00 | 18.00 | 0.1M |
| 2025-07-29 | 18.00 | 18.00 | 17.00 | 18.00 | 0.4M |
| 2025-07-28 | 18.00 | 18.00 | 18.00 | 18.00 | 1.8M |
| 2025-07-25 | 18.00 | 18.00 | 17.00 | 18.00 | 0.2M |
| 2025-07-24 | 17.00 | 18.00 | 17.00 | 18.00 | 0.3M |
| 2025-07-23 | 18.00 | 18.00 | 17.00 | 17.00 | 1.2M |
| 2025-07-22 | 18.00 | 19.00 | 18.00 | 18.00 | 1.4M |
| 2025-07-21 | 17.00 | 18.00 | 17.00 | 18.00 | 2.0M |
| 2025-07-18 | 17.00 | 18.00 | 17.00 | 17.00 | 0.1M |
| 2025-07-17 | 17.00 | 17.00 | 17.00 | 17.00 | 0.7M |
| 2025-07-16 | 17.00 | 17.00 | 17.00 | 17.00 | 2.4M |
| 2025-07-15 | 17.00 | 17.00 | 17.00 | 17.00 | 0.2M |
| 2025-07-14 | 18.00 | 18.00 | 17.00 | 17.00 | 1.0M |
| 2025-07-11 | 17.00 | 18.00 | 17.00 | 18.00 | 0.1M |
| 2025-07-10 | 18.00 | 18.00 | 17.00 | 18.00 | 0.4M |
| 2025-07-09 | 18.00 | 18.00 | 17.00 | 17.00 | 0.7M |
| 2025-07-08 | 18.00 | 18.00 | 17.00 | 18.00 | 0.4M |
| 2025-07-07 | 18.00 | 18.00 | 17.00 | 18.00 | 0.2M |
| 2025-07-04 | 17.00 | 18.00 | 17.00 | 18.00 | 0.0M |
| 2025-07-03 | 18.00 | 18.00 | 17.00 | 17.00 | 1.9M |
| 2025-07-02 | 18.00 | 18.00 | 18.00 | 18.00 | 0.1M |
| 2025-07-01 | 18.00 | 18.00 | 18.00 | 18.00 | 0.1M |
| 2025-06-30 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2025-06-26 | 17.00 | 18.00 | 17.00 | 18.00 | 0.2M |
| 2025-06-25 | 18.00 | 18.00 | 18.00 | 18.00 | 0.1M |
| 2025-06-24 | 18.00 | 18.00 | 18.00 | 18.00 | 0.1M |
| 2025-06-23 | 19.00 | 19.00 | 18.00 | 18.00 | 1.0M |
| 2025-06-20 | 18.00 | 18.00 | 17.00 | 18.00 | 0.8M |
| 2025-06-19 | 19.00 | 19.00 | 18.00 | 18.00 | 0.1M |
| 2025-06-18 | 18.00 | 18.00 | 18.00 | 18.00 | 0.6M |
| 2025-06-17 | 18.00 | 19.00 | 18.00 | 18.00 | 1.8M |
| 2025-06-16 | 19.00 | 19.00 | 18.00 | 19.00 | 1.2M |
| 2025-06-13 | 18.00 | 18.00 | 18.00 | 18.00 | 1.0M |
| 2025-06-12 | 19.00 | 19.00 | 18.00 | 18.00 | 0.4M |
| 2025-06-11 | 19.00 | 19.00 | 19.00 | 19.00 | 0.3M |
| 2025-06-10 | 19.00 | 19.00 | 19.00 | 19.00 | 2.4M |
| 2025-06-05 | 19.00 | 19.00 | 18.00 | 18.00 | 1.3M |
| 2025-06-04 | 18.00 | 19.00 | 18.00 | 19.00 | 0.5M |
| 2025-06-03 | 18.00 | 19.00 | 18.00 | 18.00 | 0.8M |
| 2025-06-02 | 19.00 | 19.00 | 19.00 | 19.00 | 0.2M |
| 2025-05-28 | 19.00 | 19.00 | 18.00 | 18.00 | 2.5M |
| 2025-05-27 | 18.00 | 19.00 | 18.00 | 19.00 | 1.6M |
| 2025-05-26 | 17.00 | 18.00 | 17.00 | 18.00 | 1.2M |
| 2025-05-23 | 18.00 | 18.00 | 18.00 | 18.00 | 0.9M |
| 2025-05-22 | 19.00 | 19.00 | 18.00 | 18.00 | 2.0M |
| 2025-05-21 | 19.00 | 19.00 | 19.00 | 19.00 | 0.8M |
| 2025-05-20 | 19.00 | 19.00 | 18.00 | 19.00 | 5.4M |
| 2025-05-19 | 18.00 | 18.00 | 18.00 | 18.00 | 1.4M |
| 2025-05-16 | 18.00 | 18.00 | 18.00 | 18.00 | 1.1M |
| 2025-05-15 | 19.00 | 19.00 | 18.00 | 18.00 | 1.2M |
| 2025-05-14 | 19.00 | 19.00 | 19.00 | 19.00 | 0.6M |
| 2025-05-09 | 18.00 | 19.00 | 18.00 | 19.00 | 1.0M |
| 2025-05-08 | 19.00 | 19.00 | 18.00 | 18.00 | 0.7M |
| 2025-05-07 | 18.00 | 19.00 | 18.00 | 19.00 | 0.0M |
| 2025-05-06 | 18.00 | 18.00 | 18.00 | 18.00 | 0.7M |
| 2025-05-05 | 18.00 | 18.00 | 18.00 | 18.00 | 0.8M |
| 2025-05-02 | 18.00 | 18.00 | 18.00 | 18.00 | 0.7M |
| 2025-04-30 | 18.00 | 18.00 | 18.00 | 18.00 | 0.1M |
| 2025-04-29 | 19.00 | 19.00 | 18.00 | 18.00 | 0.5M |
| 2025-04-28 | 19.00 | 19.00 | 19.00 | 19.00 | 0.3M |
| 2025-04-25 | 20.00 | 20.00 | 19.00 | 19.00 | 1.1M |
| 2025-04-24 | 19.00 | 20.00 | 19.00 | 20.00 | 0.5M |
| 2025-04-23 | 18.00 | 19.00 | 18.00 | 19.00 | 0.5M |
| 2025-04-22 | 18.00 | 18.00 | 18.00 | 18.00 | 0.6M |
| 2025-04-21 | 18.00 | 18.00 | 17.00 | 17.00 | 0.4M |
| 2025-04-17 | 18.00 | 18.00 | 18.00 | 18.00 | 0.2M |
| 2025-04-16 | 18.00 | 18.00 | 18.00 | 18.00 | 0.9M |
| 2025-04-15 | 18.00 | 18.00 | 18.00 | 18.00 | 0.4M |
| 2025-04-14 | 18.00 | 18.00 | 18.00 | 18.00 | 9.0M |
| 2025-04-11 | 18.00 | 18.00 | 18.00 | 18.00 | 0.1M |
| 2025-04-10 | 17.00 | 18.00 | 17.00 | 18.00 | 0.6M |
| 2025-04-09 | 18.00 | 18.00 | 18.00 | 18.00 | 0.3M |
| 2025-04-08 | 20.00 | 20.00 | 18.00 | 18.00 | 0.8M |
| 2025-03-27 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2025-03-26 | 20.00 | 20.00 | 20.00 | 20.00 | 0.2M |
| 2025-03-25 | 20.00 | 20.00 | 20.00 | 20.00 | 0.2M |
| 2025-03-24 | 20.00 | 20.00 | 19.00 | 19.00 | 3.8M |
| 2025-03-21 | 20.00 | 20.00 | 19.00 | 19.00 | 0.3M |
| 2025-03-20 | 20.00 | 20.00 | 19.00 | 20.00 | 0.3M |
| 2025-03-19 | 20.00 | 20.00 | 20.00 | 20.00 | 0.2M |
| 2025-03-18 | 20.00 | 20.00 | 20.00 | 20.00 | 0.4M |
| 2025-03-17 | 19.00 | 20.00 | 19.00 | 20.00 | 0.1M |
| 2025-03-14 | 20.00 | 20.00 | 19.00 | 19.00 | 0.5M |
| 2025-03-13 | 21.00 | 21.00 | 20.00 | 20.00 | 0.8M |
| 2025-03-12 | 20.00 | 21.00 | 20.00 | 21.00 | 0.1M |
| 2025-03-11 | 19.00 | 20.00 | 19.00 | 20.00 | 1.3M |
| 2025-03-10 | 20.00 | 20.00 | 19.00 | 19.00 | 2.6M |
| 2025-03-07 | 22.00 | 22.00 | 20.00 | 20.00 | 1.0M |
| 2025-03-06 | 20.00 | 22.00 | 20.00 | 22.00 | 20.6M |
| 2025-03-05 | 20.00 | 22.00 | 20.00 | 22.00 | 0.7M |
| 2025-03-04 | 21.00 | 21.00 | 20.00 | 20.00 | 0.5M |
| 2025-03-03 | 21.00 | 21.00 | 21.00 | 21.00 | 0.5M |
| 2025-02-28 | 22.00 | 22.00 | 21.00 | 21.00 | 0.4M |
| 2025-02-27 | 21.00 | 22.00 | 21.00 | 22.00 | 1.8M |
| 2025-02-26 | 27.00 | 27.00 | 23.00 | 23.00 | 4.0M |
| 2025-02-25 | 25.00 | 25.00 | 25.00 | 25.00 | 3.5M |
| 2025-02-24 | 21.00 | 23.00 | 21.00 | 23.00 | 2.9M |
| 2025-02-21 | 20.00 | 21.00 | 20.00 | 21.00 | 2.4M |
| 2025-02-20 | 20.00 | 20.00 | 20.00 | 20.00 | 0.3M |
| 2025-02-19 | 19.00 | 20.00 | 19.00 | 20.00 | 0.7M |
| 2025-02-18 | 19.00 | 19.00 | 19.00 | 19.00 | 0.3M |
| 2025-02-17 | 19.00 | 19.00 | 19.00 | 19.00 | 0.5M |
| 2025-02-14 | 19.00 | 19.00 | 19.00 | 19.00 | 0.4M |
| 2025-02-13 | 19.00 | 19.00 | 19.00 | 19.00 | 1.4M |
| 2025-02-12 | 20.00 | 20.00 | 19.00 | 19.00 | 0.6M |
| 2025-02-11 | 20.00 | 20.00 | 20.00 | 20.00 | 0.9M |
| 2025-02-10 | 20.00 | 20.00 | 20.00 | 20.00 | 2.4M |
| 2025-02-07 | 23.00 | 23.00 | 22.00 | 22.00 | 0.7M |
| 2025-02-06 | 23.00 | 23.00 | 23.00 | 23.00 | 2.6M |
| 2025-02-05 | 20.00 | 22.00 | 20.00 | 22.00 | 1.5M |
| 2025-02-04 | 20.00 | 20.00 | 20.00 | 20.00 | 1.2M |
| 2025-02-03 | 21.00 | 23.00 | 21.00 | 21.00 | 2.3M |
| 2025-01-31 | 23.00 | 23.00 | 23.00 | 23.00 | 3.1M |
| 2025-01-30 | 24.00 | 27.00 | 24.00 | 25.00 | 9.9M |
| 2025-01-24 | 26.00 | 26.00 | 26.00 | 26.00 | 0.3M |
| 2025-01-23 | 28.00 | 28.00 | 28.00 | 28.00 | 1.0M |
| 2025-01-22 | 31.00 | 31.00 | 31.00 | 31.00 | 0.5M |
| 2025-01-21 | 34.00 | 34.00 | 34.00 | 34.00 | 0.7M |
| 2025-01-20 | 37.00 | 37.00 | 37.00 | 37.00 | 0.4M |
| 2025-01-17 | 45.00 | 45.00 | 41.00 | 41.00 | 21.8M |
| 2025-01-16 | 44.00 | 44.00 | 44.00 | 44.00 | 10.6M |
| 2025-01-15 | 40.00 | 40.00 | 40.00 | 40.00 | 2.7M |
| 2025-01-14 | 37.00 | 37.00 | 37.00 | 37.00 | 4.2M |
| 2025-01-13 | 33.00 | 34.00 | 32.00 | 34.00 | 7.6M |
| 2025-01-10 | 31.00 | 31.00 | 31.00 | 31.00 | 10.0M |
| 2025-01-09 | 29.00 | 29.00 | 29.00 | 29.00 | 4.8M |
| 2025-01-08 | 27.00 | 27.00 | 27.00 | 27.00 | 6.8M |
| 2025-01-07 | 25.00 | 25.00 | 25.00 | 25.00 | 8.1M |
| 2025-01-06 | 23.00 | 23.00 | 23.00 | 23.00 | 3.7M |
| 2025-01-03 | 21.00 | 21.00 | 21.00 | 21.00 | 2.0M |
| 2025-01-02 | 20.00 | 20.00 | 20.00 | 20.00 | 2.4M |