59.40
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 | 61.20 | 61.40 | 59.10 | 59.40 | 29.3M |
| 2025-09-25 | 63.80 | 64.10 | 61.00 | 61.10 | 35.1M |
| 2025-09-24 | 64.70 | 65.10 | 63.10 | 63.50 | 22.2M |
| 2025-09-23 | 65.20 | 66.00 | 64.40 | 64.60 | 21.3M |
| 2025-09-22 | 67.30 | 67.30 | 64.60 | 64.60 | 43.6M |
| 2025-09-19 | 69.70 | 70.50 | 67.60 | 68.30 | 49.1M |
| 2025-09-18 | 69.00 | 71.90 | 68.10 | 69.50 | 85.6M |
| 2025-09-17 | 65.60 | 69.00 | 65.10 | 68.80 | 62.6M |
| 2025-09-16 | 63.90 | 66.30 | 63.00 | 66.20 | 44.9M |
| 2025-09-15 | 66.90 | 66.90 | 63.00 | 63.10 | 46.2M |
| 2025-09-12 | 67.50 | 67.80 | 65.90 | 66.50 | 32.9M |
| 2025-09-11 | 67.80 | 71.50 | 66.10 | 66.80 | 79.8M |
| 2025-09-10 | 68.40 | 69.20 | 67.30 | 67.50 | 42.0M |
| 2025-09-09 | 70.80 | 71.00 | 66.80 | 67.40 | 74.0M |
| 2025-09-08 | 73.60 | 74.20 | 70.00 | 70.20 | 63.6M |
| 2025-09-05 | 72.70 | 74.60 | 72.20 | 72.70 | 62.4M |
| 2025-09-04 | 76.40 | 76.70 | 71.80 | 72.00 | 96.4M |
| 2025-09-03 | 71.40 | 76.00 | 69.90 | 74.50 | 134.7M |
| 2025-09-02 | 75.00 | 76.40 | 70.00 | 70.60 | 152.9M |
| 2025-09-01 | 72.00 | 76.90 | 71.10 | 72.90 | 174.0M |
| 2025-08-29 | 67.10 | 72.80 | 66.30 | 70.40 | 144.8M |
| 2025-08-28 | 67.00 | 68.60 | 64.40 | 66.50 | 173.8M |
| 2025-08-27 | 60.60 | 64.70 | 58.80 | 64.70 | 104.4M |
| 2025-08-26 | 60.00 | 60.10 | 57.40 | 58.90 | 57.2M |
| 2025-08-25 | 63.80 | 64.40 | 59.20 | 60.00 | 96.7M |
| 2025-08-22 | 62.50 | 64.10 | 60.40 | 61.00 | 154.1M |
| 2025-08-21 | 56.20 | 60.00 | 56.10 | 60.00 | 86.6M |
| 2025-08-20 | 56.40 | 59.40 | 54.40 | 54.60 | 168.2M |
| 2025-08-19 | 55.00 | 56.70 | 53.50 | 56.70 | 116.2M |
| 2025-08-18 | 51.40 | 51.60 | 49.90 | 51.60 | 19.3M |
| 2025-08-15 | 45.85 | 46.95 | 45.60 | 46.95 | 24.8M |
| 2025-08-14 | 43.90 | 45.50 | 42.70 | 42.70 | 29.1M |
| 2025-08-13 | 43.95 | 46.00 | 42.45 | 42.65 | 31.8M |
| 2025-08-12 | 43.05 | 44.25 | 42.50 | 43.25 | 14.9M |
| 2025-08-11 | 41.60 | 43.65 | 40.90 | 42.65 | 11.7M |
| 2025-08-08 | 40.90 | 42.35 | 40.85 | 41.25 | 6.7M |
| 2025-08-07 | 41.25 | 41.50 | 40.55 | 40.70 | 9.2M |
| 2025-08-06 | 41.70 | 42.10 | 41.15 | 41.75 | 4.6M |
| 2025-08-05 | 42.30 | 42.55 | 41.50 | 41.50 | 7.3M |
| 2025-08-04 | 40.80 | 42.45 | 40.55 | 41.80 | 12.0M |
| 2025-08-01 | 39.50 | 41.20 | 39.30 | 40.80 | 5.3M |
| 2025-07-31 | 41.20 | 41.35 | 40.35 | 40.35 | 5.4M |
| 2025-07-30 | 41.35 | 41.75 | 40.60 | 40.85 | 6.4M |
| 2025-07-29 | 40.40 | 41.75 | 40.05 | 41.00 | 9.7M |
| 2025-07-28 | 40.20 | 40.85 | 39.65 | 40.40 | 3.8M |
| 2025-07-25 | 40.10 | 40.35 | 39.80 | 40.05 | 2.9M |
| 2025-07-24 | 40.20 | 40.35 | 39.55 | 40.10 | 4.0M |
| 2025-07-23 | 39.20 | 40.25 | 39.20 | 39.95 | 6.0M |
| 2025-07-22 | 41.00 | 41.25 | 39.05 | 39.10 | 11.2M |
| 2025-07-21 | 41.80 | 42.10 | 40.65 | 41.00 | 9.9M |
| 2025-07-18 | 42.50 | 42.90 | 41.60 | 41.80 | 15.0M |
| 2025-07-17 | 42.00 | 44.00 | 41.50 | 42.70 | 61.2M |
| 2025-07-16 | 38.10 | 41.50 | 38.10 | 41.50 | 14.6M |
| 2025-07-15 | 37.50 | 37.85 | 37.25 | 37.75 | 3.0M |
| 2025-07-14 | 38.00 | 38.00 | 37.30 | 37.40 | 2.5M |
| 2025-07-11 | 37.50 | 38.00 | 37.25 | 37.80 | 2.3M |
| 2025-07-10 | 37.60 | 38.20 | 37.30 | 37.30 | 3.6M |
| 2025-07-09 | 37.80 | 38.00 | 37.45 | 37.60 | 2.9M |
| 2025-07-08 | 37.50 | 37.90 | 37.20 | 37.75 | 4.5M |
| 2025-07-07 | 38.15 | 38.25 | 37.25 | 37.65 | 3.3M |
| 2025-07-04 | 39.10 | 39.40 | 38.05 | 38.05 | 3.8M |
| 2025-07-03 | 38.75 | 39.65 | 38.65 | 39.10 | 3.4M |
| 2025-07-02 | 38.90 | 39.10 | 38.40 | 38.40 | 3.9M |
| 2025-07-01 | 39.10 | 40.40 | 38.85 | 39.05 | 6.4M |
| 2025-06-30 | 39.70 | 39.80 | 39.00 | 39.45 | 3.7M |
| 2025-06-27 | 39.50 | 39.85 | 39.20 | 39.40 | 3.5M |
| 2025-06-26 | 39.80 | 40.05 | 39.00 | 39.00 | 3.6M |
| 2025-06-25 | 40.00 | 40.10 | 39.20 | 39.35 | 4.3M |
| 2025-06-24 | 38.50 | 40.15 | 38.40 | 39.65 | 6.4M |
| 2025-06-23 | 37.80 | 38.20 | 36.95 | 37.95 | 5.3M |
| 2025-06-20 | 39.00 | 39.25 | 37.85 | 38.30 | 6.0M |
| 2025-06-19 | 40.20 | 40.55 | 38.70 | 38.80 | 5.4M |
| 2025-06-18 | 39.30 | 40.70 | 39.30 | 40.05 | 6.8M |
| 2025-06-17 | 39.30 | 41.15 | 39.00 | 39.30 | 10.7M |
| 2025-06-16 | 38.35 | 38.80 | 37.85 | 38.80 | 2.6M |
| 2025-06-13 | 39.00 | 39.05 | 38.20 | 38.20 | 3.7M |
| 2025-06-12 | 39.80 | 39.80 | 39.05 | 39.30 | 3.0M |
| 2025-06-11 | 38.95 | 39.50 | 38.60 | 39.50 | 4.5M |
| 2025-06-10 | 38.65 | 39.05 | 38.30 | 38.45 | 2.9M |
| 2025-06-09 | 39.45 | 39.65 | 38.20 | 38.25 | 5.3M |
| 2025-06-06 | 37.90 | 38.50 | 37.90 | 38.50 | 1.9M |
| 2025-06-05 | 38.15 | 38.65 | 37.80 | 37.95 | 2.5M |
| 2025-06-04 | 38.00 | 38.70 | 37.85 | 38.15 | 3.3M |
| 2025-06-03 | 37.30 | 37.80 | 37.25 | 37.50 | 2.4M |
| 2025-06-02 | 38.65 | 38.65 | 37.00 | 37.20 | 5.3M |
| 2025-05-29 | 39.40 | 39.75 | 38.50 | 38.85 | 3.7M |
| 2025-05-28 | 39.80 | 40.20 | 38.60 | 38.80 | 4.8M |
| 2025-05-27 | 40.30 | 41.20 | 39.30 | 39.30 | 5.5M |
| 2025-05-26 | 40.50 | 40.55 | 39.90 | 40.00 | 2.8M |
| 2025-05-23 | 41.10 | 41.40 | 40.10 | 40.10 | 6.1M |
| 2025-05-22 | 41.35 | 41.85 | 40.65 | 40.75 | 8.2M |
| 2025-05-21 | 40.60 | 42.40 | 39.70 | 42.20 | 9.3M |
| 2025-05-20 | 39.60 | 40.45 | 39.50 | 40.00 | 3.3M |
| 2025-05-19 | 40.30 | 40.35 | 39.15 | 39.15 | 3.3M |
| 2025-05-16 | 40.30 | 40.65 | 40.00 | 40.35 | 3.0M |
| 2025-05-15 | 41.65 | 42.00 | 40.00 | 40.00 | 8.0M |
| 2025-05-14 | 40.05 | 40.15 | 39.55 | 40.10 | 3.8M |
| 2025-05-13 | 40.55 | 40.65 | 39.50 | 39.50 | 6.0M |
| 2025-05-12 | 38.70 | 40.75 | 38.70 | 40.15 | 9.7M |
| 2025-05-09 | 39.80 | 40.00 | 37.90 | 38.00 | 10.3M |
| 2025-05-08 | 38.55 | 39.60 | 38.35 | 39.20 | 4.4M |
| 2025-05-07 | 38.50 | 38.50 | 37.60 | 38.10 | 3.5M |
| 2025-05-06 | 38.00 | 38.55 | 37.65 | 38.50 | 2.6M |
| 2025-05-05 | 39.50 | 39.65 | 37.40 | 38.00 | 5.1M |
| 2025-05-02 | 39.15 | 39.35 | 39.00 | 39.10 | 3.0M |
| 2025-04-30 | 39.65 | 40.50 | 38.70 | 38.70 | 4.9M |
| 2025-04-29 | 39.90 | 39.90 | 39.25 | 39.65 | 3.4M |
| 2025-04-28 | 38.30 | 39.60 | 38.30 | 39.40 | 5.3M |
| 2025-04-25 | 39.10 | 39.20 | 37.85 | 38.00 | 6.1M |
| 2025-04-24 | 36.95 | 38.80 | 36.65 | 38.30 | 8.4M |
| 2025-04-23 | 36.65 | 36.95 | 36.45 | 36.50 | 2.9M |
| 2025-04-22 | 35.20 | 36.05 | 35.05 | 35.80 | 2.7M |
| 2025-04-21 | 36.80 | 37.00 | 35.45 | 35.45 | 3.3M |
| 2025-04-18 | 37.40 | 37.40 | 36.45 | 36.75 | 2.4M |
| 2025-04-17 | 37.25 | 37.25 | 36.50 | 36.90 | 3.0M |
| 2025-04-16 | 37.60 | 37.90 | 37.05 | 37.05 | 3.4M |
| 2025-04-15 | 37.10 | 37.80 | 37.10 | 37.75 | 4.0M |
| 2025-04-14 | 36.90 | 38.00 | 36.50 | 36.80 | 8.1M |
| 2025-04-11 | 34.25 | 36.20 | 33.10 | 36.15 | 9.8M |
| 2025-04-10 | 34.90 | 34.90 | 34.90 | 34.90 | 1.6M |
| 2025-04-09 | 34.50 | 35.15 | 31.65 | 31.75 | 14.9M |
| 2025-04-08 | 34.40 | 35.60 | 33.70 | 35.15 | 14.3M |
| 2025-04-07 | 37.25 | 37.25 | 37.25 | 37.25 | 1.4M |
| 2025-04-02 | 42.65 | 42.70 | 40.85 | 41.35 | 10.2M |
| 2025-04-01 | 39.95 | 40.70 | 39.50 | 40.70 | 4.2M |
| 2025-03-31 | 40.50 | 41.00 | 39.10 | 39.20 | 8.5M |
| 2025-03-28 | 43.20 | 43.20 | 41.45 | 41.85 | 8.4M |
| 2025-03-27 | 43.20 | 43.45 | 42.75 | 43.25 | 3.3M |
| 2025-03-26 | 43.00 | 43.60 | 42.90 | 43.45 | 3.8M |
| 2025-03-25 | 44.20 | 44.70 | 42.65 | 42.85 | 14.3M |
| 2025-03-24 | 45.35 | 45.45 | 44.50 | 44.55 | 2.9M |
| 2025-03-21 | 45.45 | 45.70 | 45.00 | 45.00 | 3.7M |
| 2025-03-20 | 45.90 | 46.30 | 45.40 | 45.60 | 4.4M |
| 2025-03-19 | 45.45 | 46.00 | 45.00 | 45.35 | 8.6M |
| 2025-03-18 | 45.35 | 46.10 | 45.20 | 45.60 | 5.5M |
| 2025-03-17 | 45.95 | 46.05 | 44.90 | 44.90 | 5.7M |
| 2025-03-14 | 44.75 | 46.00 | 44.55 | 45.75 | 7.6M |
| 2025-03-13 | 45.10 | 45.35 | 44.30 | 44.30 | 4.1M |
| 2025-03-12 | 44.60 | 45.20 | 44.20 | 44.55 | 5.1M |
| 2025-03-11 | 43.80 | 44.75 | 42.30 | 44.70 | 11.9M |
| 2025-03-10 | 44.40 | 45.15 | 44.30 | 44.85 | 4.8M |
| 2025-03-07 | 44.50 | 45.15 | 44.25 | 44.25 | 4.6M |
| 2025-03-06 | 45.40 | 45.60 | 44.50 | 44.50 | 4.4M |
| 2025-03-05 | 44.90 | 45.30 | 44.75 | 45.30 | 5.0M |
| 2025-03-04 | 43.75 | 44.70 | 43.05 | 44.50 | 7.5M |
| 2025-03-03 | 46.00 | 46.00 | 44.50 | 44.70 | 10.5M |
| 2025-02-27 | 46.90 | 47.70 | 46.35 | 46.35 | 10.4M |
| 2025-02-26 | 46.30 | 47.30 | 46.30 | 46.80 | 5.5M |
| 2025-02-25 | 46.60 | 46.75 | 46.15 | 46.50 | 6.2M |
| 2025-02-24 | 46.60 | 47.10 | 46.10 | 46.80 | 5.8M |
| 2025-02-21 | 47.60 | 47.70 | 46.65 | 46.95 | 10.4M |
| 2025-02-20 | 48.35 | 48.55 | 47.60 | 47.65 | 7.6M |
| 2025-02-19 | 47.75 | 48.60 | 47.70 | 48.00 | 13.3M |
| 2025-02-18 | 48.00 | 48.80 | 47.45 | 47.50 | 15.2M |
| 2025-02-17 | 47.90 | 48.15 | 47.60 | 47.70 | 7.3M |
| 2025-02-14 | 47.95 | 48.00 | 47.20 | 47.55 | 7.6M |
| 2025-02-13 | 47.15 | 48.25 | 47.15 | 47.85 | 13.2M |
| 2025-02-12 | 47.05 | 47.70 | 46.80 | 46.90 | 10.3M |
| 2025-02-11 | 48.00 | 48.05 | 46.75 | 46.85 | 13.8M |
| 2025-02-10 | 46.95 | 48.00 | 46.80 | 47.70 | 13.4M |
| 2025-02-07 | 48.65 | 48.80 | 47.00 | 47.25 | 29.3M |
| 2025-02-06 | 48.75 | 49.50 | 48.10 | 49.20 | 29.9M |
| 2025-02-05 | 47.90 | 48.70 | 46.45 | 48.05 | 48.3M |
| 2025-02-04 | 51.80 | 51.80 | 48.00 | 48.00 | 63.9M |
| 2025-02-03 | 54.10 | 54.30 | 53.30 | 53.30 | 17.3M |
| 2025-01-22 | 58.30 | 61.40 | 57.50 | 59.20 | 93.3M |
| 2025-01-21 | 55.60 | 58.50 | 55.00 | 57.00 | 102.7M |
| 2025-01-20 | 52.20 | 56.50 | 51.70 | 55.60 | 96.0M |
| 2025-01-17 | 48.50 | 52.90 | 48.25 | 51.40 | 65.0M |
| 2025-01-16 | 49.20 | 49.80 | 48.50 | 48.80 | 24.7M |
| 2025-01-15 | 45.65 | 49.20 | 45.65 | 48.80 | 28.7M |
| 2025-01-14 | 45.05 | 45.90 | 45.05 | 45.65 | 8.1M |
| 2025-01-13 | 46.20 | 46.35 | 44.10 | 45.30 | 15.2M |
| 2025-01-10 | 47.30 | 47.85 | 46.30 | 46.45 | 12.8M |
| 2025-01-09 | 48.30 | 49.40 | 47.25 | 47.60 | 27.5M |
| 2025-01-08 | 46.25 | 48.60 | 46.00 | 48.40 | 36.5M |
| 2025-01-07 | 51.00 | 53.60 | 46.15 | 46.25 | 82.1M |
| 2025-01-06 | 47.85 | 49.35 | 47.00 | 49.20 | 23.5M |
| 2025-01-03 | 47.85 | 48.45 | 47.20 | 47.80 | 9.3M |
| 2025-01-02 | 49.20 | 49.20 | 47.20 | 47.70 | 18.1M |