53.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 49.00 | 51.00 | 49.00 | 51.00 | 1,506.9K |
| 09:05 | 51.00 | 51.00 | 51.00 | 51.00 | 42.3K |
| 09:10 | 52.00 | 52.00 | 51.00 | 51.00 | 2.6K |
| 09:15 | 51.00 | 51.00 | 51.00 | 51.00 | 1.7K |
| 09:20 | 52.00 | 52.00 | 52.00 | 52.00 | 9.8K |
| 09:25 | 51.00 | 51.00 | 51.00 | 51.00 | 2.8K |
| 09:30 | 52.00 | 52.00 | 52.00 | 52.00 | 65.6K |
| 09:35 | 53.00 | 53.00 | 53.00 | 53.00 | 12.8K |
| 09:40 | 53.00 | 53.00 | 53.00 | 53.00 | 0.5K |
| 09:45 | 53.00 | 53.00 | 53.00 | 53.00 | 0.1K |
| 09:50 | 53.00 | 53.00 | 53.00 | 53.00 | 1.0K |
| 10:00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.8K |
| 10:20 | 52.00 | 53.00 | 52.00 | 53.00 | 3.8K |
| 10:35 | 53.00 | 53.00 | 53.00 | 53.00 | 0.1K |
| 10:40 | 53.00 | 53.00 | 53.00 | 53.00 | 0.2K |
| 10:45 | 53.00 | 53.00 | 53.00 | 53.00 | 1.8K |
| 10:50 | 53.00 | 53.00 | 53.00 | 53.00 | 7.7K |
| 10:55 | 53.00 | 53.00 | 52.00 | 53.00 | 1.3K |
| 11:00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.1K |
| 11:15 | 52.00 | 52.00 | 52.00 | 52.00 | 0.2K |
| 11:25 | 53.00 | 53.00 | 53.00 | 53.00 | 0.1K |
| 11:30 | 52.00 | 52.00 | 52.00 | 52.00 | 1.1K |
| 12:30 | 52.00 | 52.00 | 52.00 | 52.00 | 5.7K |
| 12:35 | 53.00 | 53.00 | 53.00 | 53.00 | 5.9K |
| 12:40 | 53.00 | 53.00 | 53.00 | 53.00 | 91.7K |
| 12:45 | 53.00 | 54.00 | 53.00 | 54.00 | 11.1K |
| 12:50 | 54.00 | 54.00 | 54.00 | 54.00 | 0.4K |
| 13:00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.7K |
| 13:05 | 54.00 | 54.00 | 54.00 | 54.00 | 0.1K |
| 13:10 | 54.00 | 54.00 | 54.00 | 54.00 | 1.0K |
| 13:15 | 53.00 | 54.00 | 53.00 | 54.00 | 1.0K |
| 13:20 | 54.00 | 54.00 | 54.00 | 54.00 | 0.3K |
| 13:30 | 54.00 | 54.00 | 54.00 | 54.00 | 19.7K |
| 13:35 | 54.00 | 54.00 | 54.00 | 54.00 | 7.4K |
| 13:40 | 54.00 | 54.00 | 54.00 | 54.00 | 9.0K |
| 13:45 | 54.00 | 54.00 | 54.00 | 54.00 | 11.2K |
| 13:50 | 53.00 | 53.00 | 53.00 | 53.00 | 7.1K |
| 13:55 | 54.00 | 54.00 | 54.00 | 54.00 | 1.3K |
| 14:05 | 54.00 | 54.00 | 54.00 | 54.00 | 3.0K |
| 14:10 | 54.00 | 54.00 | 54.00 | 54.00 | 10.3K |
| 14:15 | 54.00 | 54.00 | 54.00 | 54.00 | 3.0K |
| 14:20 | 53.00 | 53.00 | 53.00 | 53.00 | 0.4K |
| 14:35 | 54.00 | 54.00 | 54.00 | 54.00 | 11.1K |
| 14:40 | 54.00 | 54.00 | 54.00 | 54.00 | 8.4K |
| 14:45 | 54.00 | 54.00 | 54.00 | 54.00 | 0.3K |
| 14:50 | 54.00 | 54.00 | 53.00 | 53.00 | 5.4K |
| 14:55 | 53.00 | 54.00 | 53.00 | 54.00 | 13.6K |
| 15:00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.5K |
| 15:05 | 54.00 | 54.00 | 54.00 | 54.00 | 71.8K |
| 15:10 | 54.00 | 54.00 | 54.00 | 54.00 | 8.3K |
| 15:15 | 53.00 | 53.00 | 53.00 | 53.00 | 0.1K |
| 15:20 | 53.00 | 53.00 | 52.00 | 52.00 | 92.9K |
| 15:30 | 53.00 | 53.00 | 53.00 | 53.00 | 38.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 49.00 | 54.00 | 49.00 | 53.00 | 2.1M |
| 2025-09-25 | 52.00 | 54.00 | 52.00 | 52.00 | 0.7M |
| 2025-09-24 | 53.00 | 56.00 | 52.00 | 54.00 | 1.3M |
| 2025-09-22 | 55.00 | 56.00 | 52.00 | 53.00 | 1.9M |
| 2025-09-19 | 58.00 | 58.00 | 55.00 | 56.00 | 1.2M |
| 2025-09-18 | 58.00 | 58.00 | 57.00 | 57.00 | 0.3M |
| 2025-09-17 | 57.00 | 58.00 | 56.00 | 57.00 | 0.3M |
| 2025-09-16 | 57.00 | 58.00 | 56.00 | 57.00 | 0.4M |
| 2025-09-12 | 57.00 | 58.00 | 56.00 | 57.00 | 0.3M |
| 2025-09-11 | 58.00 | 58.00 | 56.00 | 57.00 | 0.3M |
| 2025-09-10 | 56.00 | 58.00 | 56.00 | 57.00 | 0.4M |
| 2025-09-09 | 58.00 | 59.00 | 56.00 | 56.00 | 0.7M |
| 2025-09-08 | 56.00 | 59.00 | 56.00 | 58.00 | 0.7M |
| 2025-09-05 | 56.00 | 57.00 | 55.00 | 56.00 | 0.8M |
| 2025-09-04 | 57.00 | 58.00 | 56.00 | 56.00 | 0.5M |
| 2025-09-03 | 58.00 | 58.00 | 57.00 | 57.00 | 0.3M |
| 2025-09-02 | 58.00 | 58.00 | 57.00 | 58.00 | 0.4M |
| 2025-09-01 | 59.00 | 59.00 | 57.00 | 58.00 | 0.7M |
| 2025-08-29 | 62.00 | 62.00 | 59.00 | 59.00 | 1.3M |
| 2025-08-28 | 60.00 | 60.00 | 57.00 | 58.00 | 0.9M |
| 2025-08-27 | 62.00 | 62.00 | 59.00 | 60.00 | 0.8M |
| 2025-08-26 | 62.00 | 64.00 | 61.00 | 61.00 | 1.2M |
| 2025-08-25 | 61.00 | 63.00 | 61.00 | 62.00 | 0.6M |
| 2025-08-22 | 60.00 | 61.00 | 59.00 | 60.00 | 1.1M |
| 2025-08-21 | 59.00 | 61.00 | 58.00 | 61.00 | 0.8M |
| 2025-08-20 | 59.00 | 61.00 | 58.00 | 59.00 | 1.6M |
| 2025-08-19 | 58.00 | 58.00 | 56.00 | 57.00 | 0.3M |
| 2025-08-18 | 56.00 | 58.00 | 56.00 | 57.00 | 0.5M |
| 2025-08-15 | 56.00 | 57.00 | 55.00 | 56.00 | 0.7M |
| 2025-08-14 | 59.00 | 59.00 | 55.00 | 57.00 | 1.5M |
| 2025-08-13 | 58.00 | 60.00 | 57.00 | 59.00 | 1.2M |
| 2025-08-12 | 58.00 | 58.00 | 57.00 | 58.00 | 0.3M |
| 2025-08-08 | 59.00 | 59.00 | 57.00 | 58.00 | 0.4M |
| 2025-08-07 | 59.00 | 60.00 | 57.00 | 58.00 | 1.2M |
| 2025-08-06 | 58.00 | 61.00 | 58.00 | 60.00 | 0.7M |
| 2025-08-05 | 60.00 | 60.00 | 58.00 | 59.00 | 0.6M |
| 2025-08-04 | 58.00 | 61.00 | 58.00 | 60.00 | 0.9M |
| 2025-08-01 | 62.00 | 62.00 | 59.00 | 60.00 | 1.5M |
| 2025-07-31 | 63.00 | 63.00 | 62.00 | 62.00 | 0.5M |
| 2025-07-30 | 65.00 | 65.00 | 60.00 | 62.00 | 1.7M |
| 2025-07-29 | 65.00 | 65.00 | 61.00 | 64.00 | 1.7M |
| 2025-07-28 | 62.00 | 65.00 | 62.00 | 64.00 | 2.0M |
| 2025-07-25 | 62.00 | 63.00 | 60.00 | 61.00 | 0.7M |
| 2025-07-24 | 60.00 | 63.00 | 59.00 | 62.00 | 1.6M |
| 2025-07-23 | 61.00 | 63.00 | 59.00 | 60.00 | 2.6M |
| 2025-07-22 | 58.00 | 61.00 | 57.00 | 60.00 | 1.4M |
| 2025-07-18 | 58.00 | 59.00 | 56.00 | 58.00 | 1.6M |
| 2025-07-17 | 59.00 | 60.00 | 56.00 | 59.00 | 1.6M |
| 2025-07-16 | 57.00 | 63.00 | 56.00 | 59.00 | 5.9M |
| 2025-07-15 | 57.00 | 59.00 | 55.00 | 56.00 | 1.8M |
| 2025-07-14 | 61.00 | 61.00 | 57.00 | 57.00 | 3.9M |
| 2025-07-11 | 64.00 | 65.00 | 59.00 | 60.00 | 4.1M |
| 2025-07-10 | 65.00 | 65.00 | 62.00 | 63.00 | 2.3M |
| 2025-07-09 | 66.00 | 67.00 | 63.00 | 65.00 | 3.3M |
| 2025-07-08 | 61.00 | 68.00 | 60.00 | 66.00 | 9.9M |
| 2025-07-07 | 62.00 | 67.00 | 58.00 | 60.00 | 12.0M |
| 2025-07-04 | 55.00 | 57.00 | 52.00 | 55.00 | 4.6M |
| 2025-07-03 | 56.00 | 58.00 | 54.00 | 55.00 | 3.0M |
| 2025-07-02 | 56.00 | 61.00 | 54.00 | 55.00 | 7.0M |
| 2025-07-01 | 77.00 | 80.00 | 57.00 | 58.00 | 25.7M |
| 2025-06-30 | 80.00 | 84.00 | 72.00 | 77.00 | 32.8M |
| 2025-06-27 | 57.00 | 73.00 | 51.00 | 73.00 | 50.4M |
| 2025-06-26 | 46.00 | 47.00 | 44.00 | 45.00 | 0.9M |
| 2025-06-25 | 44.00 | 48.00 | 43.00 | 46.00 | 3.4M |
| 2025-06-24 | 43.00 | 44.00 | 42.00 | 44.00 | 0.3M |
| 2025-06-23 | 42.00 | 43.00 | 42.00 | 42.00 | 0.4M |
| 2025-06-20 | 43.00 | 44.00 | 43.00 | 43.00 | 0.2M |
| 2025-06-19 | 43.00 | 44.00 | 43.00 | 43.00 | 0.3M |
| 2025-06-18 | 44.00 | 44.00 | 42.00 | 43.00 | 0.4M |
| 2025-06-17 | 43.00 | 44.00 | 41.00 | 43.00 | 0.8M |
| 2025-06-16 | 42.00 | 43.00 | 42.00 | 43.00 | 0.2M |
| 2025-06-13 | 44.00 | 44.00 | 41.00 | 42.00 | 0.7M |
| 2025-06-12 | 42.00 | 44.00 | 42.00 | 44.00 | 0.2M |
| 2025-06-11 | 42.00 | 43.00 | 42.00 | 43.00 | 0.3M |
| 2025-06-10 | 42.00 | 42.00 | 41.00 | 42.00 | 0.2M |
| 2025-06-09 | 41.00 | 42.00 | 40.00 | 42.00 | 0.8M |
| 2025-06-06 | 41.00 | 41.00 | 40.00 | 41.00 | 0.3M |
| 2025-06-05 | 41.00 | 42.00 | 40.00 | 41.00 | 1.1M |
| 2025-06-04 | 42.00 | 42.00 | 41.00 | 42.00 | 0.3M |
| 2025-06-03 | 43.00 | 43.00 | 41.00 | 41.00 | 0.6M |
| 2025-06-02 | 42.00 | 43.00 | 41.00 | 43.00 | 0.7M |
| 2025-05-30 | 43.00 | 43.00 | 42.00 | 42.00 | 0.6M |
| 2025-05-29 | 44.00 | 44.00 | 40.00 | 42.00 | 2.1M |
| 2025-05-28 | 44.00 | 45.00 | 43.00 | 44.00 | 0.5M |
| 2025-05-27 | 44.00 | 45.00 | 43.00 | 45.00 | 1.8M |
| 2025-05-26 | 46.00 | 47.00 | 45.00 | 46.00 | 0.5M |
| 2025-05-23 | 47.00 | 47.00 | 46.00 | 46.00 | 0.2M |
| 2025-05-22 | 46.00 | 48.00 | 46.00 | 46.00 | 0.5M |
| 2025-05-21 | 49.00 | 49.00 | 46.00 | 48.00 | 2.6M |
| 2025-05-20 | 50.00 | 50.00 | 49.00 | 50.00 | 0.7M |
| 2025-05-19 | 49.00 | 50.00 | 48.00 | 50.00 | 0.9M |
| 2025-05-16 | 48.00 | 49.00 | 48.00 | 49.00 | 0.2M |
| 2025-05-15 | 48.00 | 49.00 | 48.00 | 49.00 | 0.1M |
| 2025-05-14 | 48.00 | 49.00 | 47.00 | 49.00 | 0.2M |
| 2025-05-13 | 48.00 | 49.00 | 47.00 | 48.00 | 0.7M |
| 2025-05-12 | 46.00 | 48.00 | 45.00 | 48.00 | 0.7M |
| 2025-05-09 | 47.00 | 47.00 | 46.00 | 46.00 | 0.2M |
| 2025-05-08 | 46.00 | 46.00 | 46.00 | 46.00 | 0.1M |
| 2025-05-07 | 46.00 | 47.00 | 45.00 | 46.00 | 0.2M |
| 2025-05-02 | 46.00 | 47.00 | 46.00 | 46.00 | 0.1M |
| 2025-05-01 | 47.00 | 47.00 | 46.00 | 46.00 | 0.3M |
| 2025-04-30 | 47.00 | 47.00 | 46.00 | 46.00 | 0.4M |
| 2025-04-28 | 47.00 | 47.00 | 46.00 | 47.00 | 0.4M |
| 2025-04-25 | 46.00 | 47.00 | 46.00 | 46.00 | 0.3M |
| 2025-04-24 | 48.00 | 48.00 | 46.00 | 46.00 | 0.3M |
| 2025-04-23 | 48.00 | 50.00 | 44.00 | 48.00 | 9.5M |
| 2025-04-22 | 45.00 | 47.00 | 45.00 | 46.00 | 0.3M |
| 2025-04-21 | 47.00 | 51.00 | 45.00 | 46.00 | 5.2M |
| 2025-04-18 | 46.00 | 47.00 | 45.00 | 47.00 | 0.2M |
| 2025-04-17 | 46.00 | 47.00 | 45.00 | 46.00 | 0.6M |
| 2025-04-16 | 47.00 | 52.00 | 44.00 | 45.00 | 4.4M |
| 2025-04-15 | 45.00 | 47.00 | 45.00 | 45.00 | 1.1M |
| 2025-04-14 | 45.00 | 58.00 | 40.00 | 44.00 | 8.7M |
| 2025-04-11 | 44.00 | 46.00 | 43.00 | 46.00 | 0.2M |
| 2025-04-10 | 45.00 | 46.00 | 44.00 | 45.00 | 0.5M |
| 2025-04-09 | 42.00 | 43.00 | 42.00 | 43.00 | 0.3M |
| 2025-04-08 | 42.00 | 44.00 | 41.00 | 44.00 | 0.5M |
| 2025-04-07 | 43.00 | 44.00 | 40.00 | 40.00 | 2.7M |
| 2025-04-04 | 47.00 | 48.00 | 44.00 | 45.00 | 2.1M |
| 2025-04-03 | 48.00 | 49.00 | 47.00 | 48.00 | 0.7M |
| 2025-04-02 | 50.00 | 50.00 | 48.00 | 49.00 | 0.3M |
| 2025-04-01 | 50.00 | 51.00 | 49.00 | 49.00 | 0.3M |
| 2025-03-31 | 51.00 | 51.00 | 49.00 | 49.00 | 0.5M |
| 2025-03-28 | 50.00 | 51.00 | 50.00 | 50.00 | 0.2M |
| 2025-03-27 | 49.00 | 50.00 | 49.00 | 50.00 | 0.3M |
| 2025-03-26 | 50.00 | 51.00 | 50.00 | 50.00 | 0.3M |
| 2025-03-25 | 49.00 | 51.00 | 49.00 | 51.00 | 0.4M |
| 2025-03-24 | 49.00 | 50.00 | 49.00 | 49.00 | 0.2M |
| 2025-03-21 | 48.00 | 50.00 | 48.00 | 50.00 | 0.2M |
| 2025-03-19 | 49.00 | 50.00 | 49.00 | 50.00 | 0.1M |
| 2025-03-18 | 49.00 | 50.00 | 49.00 | 50.00 | 0.1M |
| 2025-03-17 | 50.00 | 50.00 | 49.00 | 49.00 | 0.1M |
| 2025-03-14 | 48.00 | 50.00 | 48.00 | 50.00 | 0.1M |
| 2025-03-13 | 49.00 | 49.00 | 48.00 | 49.00 | 0.1M |
| 2025-03-12 | 48.00 | 49.00 | 48.00 | 49.00 | 0.1M |
| 2025-03-11 | 49.00 | 49.00 | 48.00 | 49.00 | 0.1M |
| 2025-03-10 | 49.00 | 50.00 | 49.00 | 49.00 | 0.1M |
| 2025-03-07 | 49.00 | 50.00 | 48.00 | 50.00 | 0.3M |
| 2025-03-06 | 49.00 | 50.00 | 48.00 | 50.00 | 0.2M |
| 2025-03-05 | 47.00 | 49.00 | 47.00 | 49.00 | 0.5M |
| 2025-03-04 | 48.00 | 49.00 | 47.00 | 47.00 | 0.2M |
| 2025-03-03 | 48.00 | 49.00 | 48.00 | 49.00 | 0.3M |
| 2025-02-28 | 51.00 | 51.00 | 47.00 | 48.00 | 1.5M |
| 2025-02-27 | 49.00 | 50.00 | 49.00 | 50.00 | 0.1M |
| 2025-02-26 | 50.00 | 51.00 | 49.00 | 49.00 | 0.2M |
| 2025-02-25 | 51.00 | 51.00 | 49.00 | 50.00 | 0.7M |
| 2025-02-21 | 50.00 | 51.00 | 50.00 | 51.00 | 0.2M |
| 2025-02-20 | 50.00 | 51.00 | 50.00 | 50.00 | 0.2M |
| 2025-02-19 | 50.00 | 51.00 | 50.00 | 50.00 | 0.1M |
| 2025-02-18 | 49.00 | 51.00 | 49.00 | 51.00 | 0.2M |
| 2025-02-17 | 50.00 | 51.00 | 49.00 | 50.00 | 0.6M |
| 2025-02-14 | 52.00 | 52.00 | 51.00 | 51.00 | 0.3M |
| 2025-02-13 | 52.00 | 53.00 | 51.00 | 52.00 | 0.4M |
| 2025-02-12 | 50.00 | 52.00 | 49.00 | 51.00 | 0.5M |
| 2025-02-10 | 49.00 | 50.00 | 49.00 | 50.00 | 0.1M |
| 2025-02-07 | 49.00 | 50.00 | 49.00 | 49.00 | 0.3M |
| 2025-02-06 | 50.00 | 50.00 | 49.00 | 49.00 | 0.1M |
| 2025-02-05 | 49.00 | 50.00 | 49.00 | 50.00 | 0.1M |
| 2025-02-04 | 50.00 | 50.00 | 49.00 | 49.00 | 0.1M |
| 2025-02-03 | 49.00 | 51.00 | 49.00 | 49.00 | 0.3M |
| 2025-01-31 | 50.00 | 51.00 | 49.00 | 50.00 | 0.4M |
| 2025-01-30 | 49.00 | 50.00 | 49.00 | 50.00 | 0.1M |
| 2025-01-29 | 49.00 | 51.00 | 49.00 | 50.00 | 0.5M |
| 2025-01-28 | 50.00 | 51.00 | 49.00 | 50.00 | 0.3M |
| 2025-01-27 | 50.00 | 51.00 | 50.00 | 50.00 | 0.2M |
| 2025-01-24 | 48.00 | 51.00 | 48.00 | 51.00 | 1.0M |
| 2025-01-23 | 49.00 | 49.00 | 48.00 | 49.00 | 0.2M |
| 2025-01-22 | 48.00 | 49.00 | 48.00 | 48.00 | 0.1M |
| 2025-01-21 | 49.00 | 49.00 | 48.00 | 48.00 | 0.2M |
| 2025-01-20 | 48.00 | 49.00 | 47.00 | 49.00 | 0.2M |
| 2025-01-17 | 47.00 | 48.00 | 46.00 | 47.00 | 0.9M |
| 2025-01-16 | 48.00 | 49.00 | 47.00 | 47.00 | 0.4M |
| 2025-01-15 | 47.00 | 49.00 | 47.00 | 48.00 | 0.6M |
| 2025-01-14 | 49.00 | 50.00 | 47.00 | 47.00 | 0.4M |
| 2025-01-10 | 48.00 | 50.00 | 48.00 | 49.00 | 0.3M |
| 2025-01-09 | 49.00 | 50.00 | 48.00 | 49.00 | 0.4M |
| 2025-01-08 | 49.00 | 50.00 | 48.00 | 49.00 | 0.8M |
| 2025-01-07 | 50.00 | 51.00 | 49.00 | 49.00 | 0.3M |
| 2025-01-06 | 51.00 | 51.00 | 50.00 | 50.00 | 0.3M |