54.20
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 55.40 | 55.40 | 54.20 | 54.20 | 0.3M |
| 2025-09-26 | 56.00 | 56.00 | 54.60 | 55.40 | 0.3M |
| 2025-09-25 | 54.00 | 54.20 | 53.40 | 54.00 | 0.2M |
| 2025-09-24 | 53.00 | 54.00 | 53.00 | 54.00 | 0.4M |
| 2025-09-23 | 53.20 | 53.80 | 53.00 | 53.80 | 0.1M |
| 2025-09-22 | 53.00 | 53.00 | 53.00 | 53.00 | 0.3M |
| 2025-09-19 | 54.00 | 54.00 | 53.00 | 53.20 | 0.2M |
| 2025-09-18 | 53.60 | 53.60 | 53.00 | 53.40 | 0.5M |
| 2025-09-17 | 53.00 | 54.00 | 53.00 | 53.80 | 0.3M |
| 2025-09-16 | 55.00 | 55.00 | 52.00 | 53.00 | 0.6M |
| 2025-09-15 | 54.00 | 55.00 | 53.00 | 55.00 | 0.1M |
| 2025-09-12 | 54.00 | 54.20 | 52.80 | 54.00 | 0.4M |
| 2025-09-11 | 55.00 | 55.20 | 54.00 | 54.00 | 0.2M |
| 2025-09-10 | 54.80 | 55.20 | 54.60 | 55.20 | 0.2M |
| 2025-09-09 | 56.00 | 56.00 | 54.60 | 54.80 | 0.1M |
| 2025-09-08 | 55.20 | 56.00 | 55.20 | 56.00 | 0.2M |
| 2025-09-05 | 55.00 | 57.00 | 55.00 | 57.00 | 0.3M |
| 2025-09-04 | 55.20 | 55.40 | 55.00 | 55.40 | 0.3M |
| 2025-09-03 | 56.00 | 56.00 | 54.80 | 54.80 | 0.2M |
| 2025-09-02 | 54.00 | 55.60 | 53.60 | 54.80 | 0.2M |
| 2025-09-01 | 58.20 | 58.20 | 54.00 | 54.40 | 0.9M |
| 2025-08-29 | 59.00 | 59.00 | 57.60 | 57.60 | 0.3M |
| 2025-08-28 | 59.20 | 60.60 | 58.60 | 60.60 | 0.3M |
| 2025-08-27 | 59.40 | 59.60 | 58.20 | 59.20 | 0.3M |
| 2025-08-26 | 59.00 | 59.40 | 58.00 | 59.40 | 0.2M |
| 2025-08-22 | 58.80 | 59.40 | 58.80 | 59.40 | 0.2M |
| 2025-08-21 | 61.40 | 61.40 | 58.60 | 59.80 | 0.2M |
| 2025-08-20 | 59.00 | 60.00 | 58.80 | 60.00 | 0.2M |
| 2025-08-19 | 60.20 | 61.40 | 58.00 | 59.80 | 0.5M |
| 2025-08-18 | 60.20 | 60.40 | 60.00 | 60.20 | 0.2M |
| 2025-08-15 | 60.00 | 62.80 | 59.00 | 62.80 | 0.2M |
| 2025-08-14 | 60.60 | 60.60 | 59.20 | 60.20 | 0.7M |
| 2025-08-13 | 60.80 | 61.40 | 60.20 | 60.60 | 4.7M |
| 2025-08-12 | 61.00 | 61.20 | 60.00 | 60.00 | 1.2M |
| 2025-08-11 | 62.80 | 62.80 | 61.00 | 61.00 | 0.3M |
| 2025-08-08 | 62.60 | 62.60 | 61.00 | 61.20 | 0.3M |
| 2025-08-07 | 62.40 | 63.00 | 62.40 | 62.60 | 0.3M |
| 2025-08-06 | 62.00 | 63.00 | 62.00 | 62.40 | 0.3M |
| 2025-08-05 | 62.00 | 62.00 | 61.80 | 62.00 | 0.5M |
| 2025-08-04 | 61.00 | 61.60 | 60.00 | 61.40 | 0.3M |
| 2025-08-01 | 62.20 | 62.20 | 61.20 | 62.00 | 0.2M |
| 2025-07-31 | 63.00 | 63.00 | 62.00 | 62.00 | 0.2M |
| 2025-07-30 | 63.40 | 63.40 | 62.40 | 63.20 | 0.2M |
| 2025-07-29 | 63.20 | 64.40 | 63.20 | 64.40 | 1.2M |
| 2025-07-28 | 64.00 | 64.00 | 63.00 | 63.60 | 0.6M |
| 2025-07-25 | 64.80 | 64.80 | 63.80 | 64.00 | 0.7M |
| 2025-07-24 | 64.60 | 65.00 | 63.00 | 65.00 | 0.3M |
| 2025-07-23 | 64.40 | 64.80 | 63.00 | 64.80 | 1.2M |
| 2025-07-22 | 66.80 | 66.80 | 64.20 | 64.20 | 0.1M |
| 2025-07-21 | 65.00 | 65.60 | 65.00 | 65.40 | 0.4M |
| 2025-07-18 | 65.60 | 65.60 | 64.00 | 64.60 | 2.2M |
| 2025-07-17 | 66.00 | 66.00 | 66.00 | 66.00 | 1.4M |
| 2025-07-16 | 66.80 | 66.80 | 66.00 | 66.00 | 0.3M |
| 2025-07-15 | 66.00 | 66.40 | 65.80 | 65.80 | 0.8M |
| 2025-07-14 | 66.40 | 66.40 | 65.60 | 66.00 | 0.2M |
| 2025-07-11 | 66.40 | 66.40 | 65.00 | 66.00 | 4.6M |
| 2025-07-10 | 65.60 | 66.40 | 65.40 | 66.40 | 0.4M |
| 2025-07-09 | 66.00 | 66.20 | 65.20 | 65.20 | 2.7M |
| 2025-07-08 | 65.60 | 66.00 | 65.00 | 66.00 | 0.6M |
| 2025-07-07 | 65.20 | 65.60 | 64.60 | 65.60 | 0.4M |
| 2025-07-04 | 65.60 | 65.60 | 63.80 | 65.20 | 0.8M |
| 2025-07-03 | 66.00 | 66.00 | 63.20 | 65.40 | 0.6M |
| 2025-07-02 | 65.80 | 66.00 | 65.60 | 66.00 | 2.1M |
| 2025-07-01 | 67.00 | 67.00 | 65.20 | 65.40 | 0.3M |
| 2025-06-30 | 65.60 | 66.00 | 65.40 | 66.00 | 0.4M |
| 2025-06-27 | 66.00 | 66.00 | 65.00 | 65.20 | 0.7M |
| 2025-06-26 | 65.00 | 66.00 | 64.60 | 66.00 | 6.0M |
| 2025-06-25 | 64.00 | 65.00 | 64.00 | 64.40 | 2.1M |
| 2025-06-24 | 64.00 | 65.00 | 63.40 | 64.00 | 1.9M |
| 2025-06-23 | 62.60 | 63.00 | 62.60 | 63.00 | 1.1M |
| 2025-06-20 | 63.00 | 63.00 | 61.80 | 62.60 | 0.5M |
| 2025-06-19 | 63.00 | 63.00 | 61.20 | 62.80 | 0.5M |
| 2025-06-18 | 63.00 | 63.00 | 62.20 | 63.00 | 0.6M |
| 2025-06-17 | 63.00 | 63.00 | 61.60 | 62.00 | 0.7M |
| 2025-06-16 | 63.00 | 63.00 | 61.20 | 62.20 | 0.1M |
| 2025-06-13 | 63.00 | 63.00 | 61.00 | 61.00 | 0.2M |
| 2025-06-12 | 60.00 | 62.40 | 59.00 | 61.00 | 0.4M |
| 2025-06-11 | 59.60 | 59.80 | 57.80 | 59.80 | 0.8M |
| 2025-06-10 | 60.00 | 60.00 | 57.00 | 57.00 | 0.2M |
| 2025-06-09 | 60.00 | 60.00 | 58.40 | 60.00 | 0.4M |
| 2025-06-06 | 60.00 | 60.00 | 58.00 | 59.00 | 1.0M |
| 2025-06-05 | 59.60 | 60.00 | 59.60 | 60.00 | 0.3M |
| 2025-06-04 | 59.60 | 59.60 | 56.80 | 57.40 | 0.5M |
| 2025-06-03 | 59.60 | 59.60 | 58.00 | 58.00 | 1.3M |
| 2025-06-02 | 56.60 | 56.80 | 56.00 | 56.40 | 0.6M |
| 2025-05-30 | 57.40 | 57.40 | 56.40 | 56.40 | 0.7M |
| 2025-05-29 | 58.00 | 58.00 | 57.00 | 57.40 | 0.6M |
| 2025-05-28 | 57.20 | 60.00 | 57.00 | 60.00 | 0.6M |
| 2025-05-27 | 56.40 | 56.40 | 56.40 | 56.40 | 0.3M |
| 2025-05-23 | 58.80 | 59.00 | 58.00 | 58.40 | 0.3M |
| 2025-05-22 | 58.00 | 58.40 | 56.60 | 57.00 | 0.1M |
| 2025-05-21 | 56.40 | 59.00 | 56.40 | 59.00 | 0.2M |
| 2025-05-20 | 56.40 | 57.00 | 56.40 | 56.40 | 0.5M |
| 2025-05-19 | 56.40 | 58.80 | 56.40 | 57.40 | 0.2M |
| 2025-05-16 | 56.40 | 56.40 | 56.40 | 56.40 | 0.3M |
| 2025-05-15 | 56.40 | 56.40 | 56.40 | 56.40 | 0.4M |
| 2025-05-14 | 56.40 | 56.40 | 56.20 | 56.20 | 0.3M |
| 2025-05-13 | 57.00 | 57.00 | 56.00 | 56.40 | 0.3M |
| 2025-05-12 | 57.20 | 57.40 | 56.00 | 56.20 | 0.2M |
| 2025-05-09 | 56.00 | 58.00 | 56.00 | 58.00 | 0.1M |
| 2025-05-08 | 57.00 | 57.00 | 55.00 | 55.00 | 0.2M |
| 2025-05-07 | 56.20 | 57.60 | 56.20 | 56.80 | 0.3M |
| 2025-05-06 | 55.80 | 57.60 | 55.00 | 55.00 | 0.1M |
| 2025-05-02 | 58.80 | 58.80 | 57.00 | 57.00 | 0.6M |
| 2025-05-01 | 55.80 | 58.80 | 55.80 | 56.60 | 0.4M |
| 2025-04-30 | 55.00 | 55.00 | 55.00 | 55.00 | 0.9M |
| 2025-04-29 | 55.40 | 55.40 | 54.60 | 54.60 | 0.4M |
| 2025-04-28 | 53.40 | 55.40 | 53.40 | 55.40 | 0.2M |
| 2025-04-25 | 53.40 | 53.40 | 53.40 | 53.40 | 0.3M |
| 2025-04-24 | 55.00 | 55.00 | 55.00 | 55.00 | 0.1M |
| 2025-04-23 | 54.40 | 55.00 | 53.40 | 55.00 | 0.2M |
| 2025-04-22 | 55.00 | 55.00 | 54.00 | 54.00 | 0.5M |
| 2025-04-17 | 54.20 | 54.20 | 53.60 | 53.60 | 0.2M |
| 2025-04-16 | 53.20 | 53.20 | 53.20 | 53.20 | 0.8M |
| 2025-04-15 | 53.80 | 53.80 | 53.60 | 53.60 | 0.5M |
| 2025-04-14 | 52.00 | 52.00 | 52.00 | 52.00 | 0.1M |
| 2025-04-11 | 52.00 | 52.00 | 52.00 | 52.00 | 0.2M |
| 2025-04-10 | 53.40 | 53.80 | 52.80 | 52.80 | 0.2M |
| 2025-04-09 | 53.00 | 53.80 | 52.00 | 52.20 | 0.7M |
| 2025-04-08 | 54.20 | 56.40 | 52.60 | 53.00 | 0.3M |
| 2025-04-07 | 52.80 | 54.80 | 52.80 | 54.00 | 0.5M |
| 2025-04-04 | 55.40 | 57.00 | 53.00 | 57.00 | 0.4M |
| 2025-04-03 | 55.00 | 55.60 | 54.80 | 55.60 | 0.9M |
| 2025-04-02 | 57.80 | 57.80 | 55.00 | 57.60 | 0.4M |
| 2025-04-01 | 57.00 | 59.80 | 57.00 | 58.00 | 1.5M |
| 2025-03-31 | 59.80 | 59.80 | 57.20 | 58.00 | 0.3M |
| 2025-03-28 | 58.40 | 60.00 | 57.60 | 58.00 | 0.5M |
| 2025-03-27 | 57.00 | 58.20 | 55.00 | 58.20 | 0.8M |
| 2025-03-26 | 56.20 | 57.40 | 56.20 | 57.40 | 0.8M |
| 2025-03-25 | 58.00 | 58.00 | 57.00 | 58.00 | 0.3M |
| 2025-03-24 | 58.00 | 58.00 | 58.00 | 58.00 | 0.2M |
| 2025-03-21 | 59.00 | 59.20 | 58.00 | 59.20 | 1.4M |
| 2025-03-20 | 58.20 | 60.00 | 58.00 | 60.00 | 3.7M |
| 2025-03-19 | 59.00 | 59.00 | 59.00 | 59.00 | 0.3M |
| 2025-03-18 | 58.60 | 60.40 | 58.60 | 59.20 | 0.2M |
| 2025-03-17 | 58.20 | 59.40 | 58.20 | 59.40 | 0.3M |
| 2025-03-14 | 58.00 | 58.40 | 58.00 | 58.40 | 2.0M |
| 2025-03-13 | 56.00 | 56.80 | 56.00 | 56.80 | 0.2M |
| 2025-03-12 | 58.00 | 58.00 | 58.00 | 58.00 | 0.4M |
| 2025-03-11 | 57.40 | 58.00 | 57.40 | 58.00 | 0.4M |
| 2025-03-10 | 57.40 | 57.40 | 57.40 | 57.40 | 0.2M |
| 2025-03-07 | 58.00 | 60.00 | 58.00 | 60.00 | 4.0M |
| 2025-03-06 | 59.00 | 59.00 | 58.80 | 58.80 | 0.3M |
| 2025-03-05 | 59.80 | 59.80 | 56.60 | 58.10 | 0.1M |
| 2025-03-04 | 57.60 | 57.60 | 57.60 | 57.60 | 0.2M |
| 2025-03-03 | 57.60 | 57.60 | 55.60 | 57.00 | 8.4M |
| 2025-02-28 | 59.80 | 59.80 | 56.80 | 57.60 | 3.8M |
| 2025-02-27 | 57.60 | 57.60 | 56.40 | 56.60 | 0.3M |
| 2025-02-26 | 57.60 | 58.00 | 57.40 | 57.40 | 0.3M |
| 2025-02-25 | 58.00 | 58.00 | 56.00 | 57.00 | 0.3M |
| 2025-02-24 | 59.00 | 59.00 | 58.00 | 58.00 | 0.3M |
| 2025-02-21 | 59.00 | 59.40 | 58.80 | 58.80 | 10.4M |
| 2025-02-20 | 58.80 | 60.80 | 58.40 | 59.00 | 4.3M |
| 2025-02-19 | 57.20 | 60.80 | 57.00 | 58.80 | 2.2M |
| 2025-02-18 | 56.20 | 57.00 | 56.00 | 57.00 | 0.2M |
| 2025-02-17 | 57.40 | 57.80 | 56.40 | 56.60 | 0.4M |
| 2025-02-14 | 58.60 | 59.20 | 57.00 | 58.00 | 0.7M |
| 2025-02-13 | 58.40 | 58.40 | 58.00 | 58.20 | 0.7M |
| 2025-02-12 | 59.00 | 59.00 | 57.40 | 59.00 | 0.3M |
| 2025-02-11 | 61.00 | 61.00 | 58.80 | 59.00 | 0.3M |
| 2025-02-10 | 60.80 | 62.60 | 60.00 | 60.80 | 0.2M |
| 2025-02-07 | 61.00 | 61.80 | 60.60 | 60.80 | 0.2M |
| 2025-02-06 | 62.20 | 62.20 | 60.80 | 60.80 | 0.4M |
| 2025-02-05 | 62.40 | 63.00 | 61.40 | 61.40 | 0.3M |
| 2025-02-04 | 63.60 | 64.00 | 62.60 | 62.60 | 0.8M |
| 2025-02-03 | 63.00 | 63.60 | 63.00 | 63.20 | 0.2M |
| 2025-01-31 | 63.40 | 63.40 | 63.40 | 63.40 | 0.1M |
| 2025-01-30 | 62.40 | 64.00 | 61.80 | 64.00 | 0.5M |
| 2025-01-29 | 62.60 | 64.00 | 62.40 | 62.80 | 0.1M |
| 2025-01-28 | 63.00 | 64.00 | 62.20 | 64.00 | 0.7M |
| 2025-01-27 | 62.20 | 63.80 | 62.00 | 63.20 | 0.2M |
| 2025-01-24 | 62.20 | 64.80 | 62.00 | 64.40 | 0.7M |
| 2025-01-23 | 62.00 | 63.00 | 61.80 | 63.00 | 1.3M |
| 2025-01-22 | 63.00 | 63.00 | 62.00 | 63.00 | 0.1M |
| 2025-01-21 | 61.60 | 64.80 | 61.60 | 63.00 | 0.1M |
| 2025-01-20 | 62.00 | 62.80 | 61.60 | 61.60 | 0.3M |
| 2025-01-17 | 62.80 | 64.80 | 62.00 | 64.20 | 0.2M |
| 2025-01-16 | 63.00 | 63.00 | 63.00 | 63.00 | 0.3M |
| 2025-01-15 | 61.80 | 64.00 | 61.60 | 64.00 | 0.5M |
| 2025-01-14 | 61.80 | 62.20 | 61.60 | 61.60 | 0.1M |
| 2025-01-13 | 62.00 | 62.00 | 60.00 | 61.40 | 0.9M |
| 2025-01-10 | 62.40 | 62.60 | 60.60 | 62.00 | 0.2M |
| 2025-01-09 | 62.60 | 63.00 | 62.40 | 62.40 | 0.1M |
| 2025-01-08 | 63.00 | 63.00 | 62.20 | 62.80 | 0.2M |
| 2025-01-07 | 63.00 | 63.60 | 62.60 | 63.60 | 0.6M |
| 2025-01-06 | 63.00 | 64.00 | 63.00 | 64.00 | 0.1M |
| 2025-01-03 | 62.20 | 63.60 | 62.00 | 63.60 | 0.1M |
| 2025-01-02 | 63.40 | 63.40 | 63.40 | 63.40 | 0.1M |