52.30
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 | 52.10 | 53.10 | 52.10 | 52.30 | 2.6M |
| 2025-09-25 | 52.70 | 53.20 | 52.00 | 52.10 | 1.8M |
| 2025-09-24 | 52.90 | 53.90 | 52.90 | 53.40 | 1.7M |
| 2025-09-23 | 53.90 | 55.00 | 53.70 | 53.70 | 6.1M |
| 2025-09-22 | 52.50 | 54.60 | 52.50 | 54.20 | 2.5M |
| 2025-09-19 | 52.90 | 54.00 | 51.90 | 53.40 | 8.1M |
| 2025-09-18 | 52.50 | 54.30 | 52.50 | 52.90 | 3.4M |
| 2025-09-17 | 55.20 | 57.30 | 51.40 | 52.80 | 4.9M |
| 2025-09-16 | 55.20 | 56.00 | 55.00 | 55.50 | 2.5M |
| 2025-09-15 | 56.60 | 57.30 | 55.20 | 55.80 | 2.4M |
| 2025-09-12 | 58.30 | 58.90 | 56.00 | 56.60 | 2.8M |
| 2025-09-11 | 62.50 | 62.50 | 57.90 | 58.30 | 2.2M |
| 2025-09-10 | 57.90 | 60.00 | 57.90 | 59.90 | 1.4M |
| 2025-09-09 | 61.80 | 61.80 | 59.40 | 59.80 | 1.5M |
| 2025-09-08 | 58.40 | 60.50 | 58.40 | 60.50 | 1.3M |
| 2025-09-05 | 57.80 | 59.80 | 57.80 | 58.90 | 1.4M |
| 2025-09-04 | 58.30 | 58.50 | 57.80 | 58.30 | 1.7M |
| 2025-09-03 | 57.80 | 57.90 | 56.70 | 57.80 | 1.9M |
| 2025-09-02 | 62.50 | 62.50 | 56.60 | 57.30 | 2.9M |
| 2025-09-01 | 61.00 | 61.80 | 59.60 | 61.10 | 6.4M |
| 2025-08-29 | 61.00 | 61.40 | 60.10 | 60.10 | 12.8M |
| 2025-08-28 | 61.10 | 61.80 | 60.30 | 61.00 | 2.3M |
| 2025-08-27 | 60.00 | 61.80 | 60.00 | 60.90 | 2.4M |
| 2025-08-26 | 60.70 | 61.90 | 60.10 | 61.60 | 4.3M |
| 2025-08-22 | 59.70 | 61.60 | 59.50 | 61.20 | 1.7M |
| 2025-08-21 | 58.50 | 59.90 | 58.50 | 59.80 | 2.1M |
| 2025-08-20 | 58.20 | 58.70 | 57.70 | 58.70 | 2.5M |
| 2025-08-19 | 58.80 | 59.30 | 58.00 | 58.30 | 4.3M |
| 2025-08-18 | 59.00 | 59.20 | 58.30 | 58.70 | 1.9M |
| 2025-08-15 | 58.70 | 59.60 | 58.10 | 58.40 | 1.5M |
| 2025-08-14 | 57.90 | 59.70 | 57.90 | 59.50 | 4.4M |
| 2025-08-13 | 59.10 | 59.60 | 58.40 | 58.40 | 11.6M |
| 2025-08-12 | 60.40 | 60.70 | 59.10 | 59.30 | 2.6M |
| 2025-08-11 | 58.00 | 60.50 | 58.00 | 60.30 | 2.0M |
| 2025-08-08 | 57.30 | 58.20 | 56.80 | 58.00 | 2.0M |
| 2025-08-07 | 56.90 | 57.70 | 56.70 | 57.20 | 2.5M |
| 2025-08-06 | 57.00 | 57.30 | 56.10 | 57.00 | 2.7M |
| 2025-08-05 | 55.70 | 57.20 | 55.70 | 56.60 | 1.4M |
| 2025-08-04 | 57.90 | 57.90 | 55.30 | 55.70 | 7.7M |
| 2025-08-01 | 55.30 | 55.70 | 54.60 | 55.20 | 2.6M |
| 2025-07-31 | 56.70 | 57.20 | 55.80 | 55.90 | 2.2M |
| 2025-07-30 | 55.00 | 57.00 | 55.00 | 56.30 | 1.6M |
| 2025-07-29 | 54.40 | 57.10 | 54.20 | 56.00 | 2.9M |
| 2025-07-28 | 56.70 | 57.40 | 54.20 | 54.50 | 2.4M |
| 2025-07-25 | 56.00 | 56.90 | 55.60 | 56.30 | 3.3M |
| 2025-07-24 | 57.10 | 57.50 | 56.70 | 56.90 | 3.2M |
| 2025-07-23 | 57.30 | 58.00 | 56.50 | 56.90 | 8.3M |
| 2025-07-22 | 59.50 | 59.50 | 57.00 | 57.40 | 3.3M |
| 2025-07-21 | 57.10 | 58.90 | 56.90 | 58.60 | 8.2M |
| 2025-07-18 | 57.00 | 57.70 | 56.50 | 57.10 | 6.0M |
| 2025-07-17 | 55.90 | 57.50 | 55.80 | 57.00 | 2.8M |
| 2025-07-16 | 55.60 | 56.60 | 55.60 | 55.80 | 1.7M |
| 2025-07-15 | 57.90 | 57.90 | 56.00 | 56.00 | 3.5M |
| 2025-07-14 | 56.80 | 57.50 | 56.50 | 57.10 | 2.1M |
| 2025-07-11 | 55.00 | 57.40 | 55.00 | 57.20 | 3.5M |
| 2025-07-10 | 55.50 | 56.10 | 55.30 | 55.80 | 1.4M |
| 2025-07-09 | 55.30 | 55.80 | 54.90 | 55.10 | 2.1M |
| 2025-07-08 | 52.50 | 55.60 | 52.50 | 55.30 | 2.8M |
| 2025-07-07 | 54.50 | 54.80 | 53.90 | 53.90 | 1.8M |
| 2025-07-04 | 54.00 | 54.60 | 53.60 | 54.20 | 1.2M |
| 2025-07-03 | 53.10 | 54.30 | 52.80 | 54.20 | 2.7M |
| 2025-07-02 | 51.00 | 53.30 | 51.00 | 52.40 | 5.2M |
| 2025-07-01 | 52.10 | 52.50 | 50.90 | 52.50 | 3.3M |
| 2025-06-30 | 49.00 | 53.20 | 49.00 | 52.00 | 2.6M |
| 2025-06-27 | 51.00 | 52.70 | 50.80 | 52.20 | 2.6M |
| 2025-06-26 | 49.00 | 50.70 | 48.95 | 50.70 | 4.0M |
| 2025-06-25 | 44.55 | 49.00 | 44.55 | 49.00 | 2.4M |
| 2025-06-24 | 44.45 | 48.15 | 44.45 | 47.70 | 3.7M |
| 2025-06-23 | 47.60 | 47.70 | 46.75 | 46.75 | 6.8M |
| 2025-06-20 | 45.90 | 48.35 | 45.90 | 47.70 | 7.1M |
| 2025-06-19 | 47.50 | 47.75 | 46.85 | 47.35 | 1.8M |
| 2025-06-18 | 47.30 | 48.00 | 46.80 | 47.90 | 1.5M |
| 2025-06-17 | 48.00 | 48.15 | 47.25 | 47.30 | 1.8M |
| 2025-06-16 | 47.95 | 49.05 | 47.50 | 48.10 | 2.2M |
| 2025-06-13 | 46.65 | 48.10 | 46.65 | 47.50 | 2.2M |
| 2025-06-12 | 48.70 | 48.70 | 47.65 | 48.15 | 1.9M |
| 2025-06-11 | 44.80 | 49.00 | 44.80 | 48.95 | 2.3M |
| 2025-06-10 | 48.00 | 48.70 | 47.10 | 48.00 | 2.1M |
| 2025-06-09 | 46.15 | 48.30 | 45.90 | 47.85 | 3.4M |
| 2025-06-06 | 45.45 | 46.35 | 45.40 | 46.15 | 2.1M |
| 2025-06-05 | 46.40 | 46.40 | 45.35 | 45.85 | 3.1M |
| 2025-06-04 | 45.45 | 45.60 | 44.95 | 45.60 | 3.6M |
| 2025-06-03 | 44.15 | 45.50 | 44.15 | 45.10 | 2.5M |
| 2025-06-02 | 44.40 | 45.20 | 44.30 | 45.10 | 2.3M |
| 2025-05-30 | 45.60 | 45.60 | 44.50 | 44.65 | 5.7M |
| 2025-05-29 | 44.00 | 45.25 | 44.00 | 44.80 | 2.0M |
| 2025-05-28 | 44.85 | 45.10 | 44.25 | 44.70 | 2.1M |
| 2025-05-27 | 43.90 | 45.60 | 43.60 | 44.80 | 4.3M |
| 2025-05-23 | 43.15 | 43.75 | 42.20 | 43.50 | 2.4M |
| 2025-05-22 | 46.40 | 46.40 | 42.95 | 43.15 | 3.8M |
| 2025-05-21 | 43.90 | 44.15 | 43.25 | 43.65 | 1.8M |
| 2025-05-20 | 46.65 | 46.65 | 43.75 | 43.75 | 2.2M |
| 2025-05-19 | 43.00 | 44.45 | 43.00 | 44.20 | 7.3M |
| 2025-05-16 | 45.75 | 46.50 | 44.55 | 44.55 | 2.5M |
| 2025-05-15 | 44.20 | 44.75 | 44.00 | 44.60 | 5.6M |
| 2025-05-14 | 45.75 | 45.75 | 43.50 | 44.15 | 1.6M |
| 2025-05-13 | 41.55 | 45.05 | 41.55 | 44.45 | 2.9M |
| 2025-05-12 | 43.65 | 44.85 | 43.60 | 43.95 | 1.6M |
| 2025-05-09 | 43.40 | 44.10 | 43.40 | 43.60 | 1.8M |
| 2025-05-08 | 43.10 | 44.15 | 42.60 | 43.85 | 1.3M |
| 2025-05-07 | 43.95 | 44.00 | 42.80 | 42.80 | 2.2M |
| 2025-05-06 | 45.75 | 45.75 | 43.40 | 44.25 | 2.0M |
| 2025-05-02 | 45.75 | 45.75 | 43.00 | 43.45 | 1.3M |
| 2025-05-01 | 39.25 | 43.55 | 39.25 | 43.05 | 1.7M |
| 2025-04-30 | 45.00 | 45.00 | 41.90 | 42.20 | 2.4M |
| 2025-04-29 | 43.45 | 44.50 | 43.45 | 43.80 | 1.9M |
| 2025-04-28 | 43.80 | 43.80 | 42.85 | 43.50 | 2.2M |
| 2025-04-25 | 43.70 | 44.00 | 42.80 | 43.00 | 2.2M |
| 2025-04-24 | 42.20 | 43.30 | 42.00 | 43.10 | 1.7M |
| 2025-04-23 | 42.85 | 42.85 | 42.10 | 42.25 | 1.8M |
| 2025-04-22 | 40.15 | 41.75 | 40.05 | 41.75 | 1.4M |
| 2025-04-17 | 39.90 | 40.40 | 39.85 | 40.40 | 2.0M |
| 2025-04-16 | 39.60 | 40.15 | 39.15 | 40.15 | 2.7M |
| 2025-04-15 | 38.30 | 39.90 | 38.30 | 39.90 | 2.7M |
| 2025-04-14 | 38.10 | 38.70 | 37.55 | 38.50 | 1.9M |
| 2025-04-11 | 37.00 | 37.85 | 35.90 | 37.10 | 4.4M |
| 2025-04-10 | 38.05 | 39.15 | 36.90 | 37.00 | 4.2M |
| 2025-04-09 | 34.70 | 36.25 | 34.50 | 35.50 | 4.0M |
| 2025-04-08 | 36.50 | 37.00 | 35.30 | 36.10 | 3.2M |
| 2025-04-07 | 36.65 | 37.30 | 34.50 | 34.80 | 11.7M |
| 2025-04-04 | 40.00 | 40.00 | 36.75 | 36.90 | 5.7M |
| 2025-04-03 | 40.90 | 41.60 | 39.95 | 39.95 | 3.5M |
| 2025-04-02 | 41.70 | 41.70 | 40.45 | 41.25 | 2.6M |
| 2025-04-01 | 40.60 | 42.15 | 40.55 | 41.55 | 3.8M |
| 2025-03-31 | 41.00 | 41.95 | 40.40 | 40.60 | 4.5M |
| 2025-03-28 | 44.00 | 44.00 | 42.30 | 42.90 | 2.6M |
| 2025-03-27 | 42.00 | 43.00 | 41.45 | 42.75 | 3.6M |
| 2025-03-26 | 41.00 | 43.20 | 41.00 | 42.60 | 4.6M |
| 2025-03-25 | 44.00 | 45.35 | 41.50 | 41.75 | 6.3M |
| 2025-03-24 | 44.00 | 44.70 | 43.05 | 44.25 | 4.2M |
| 2025-03-21 | 43.80 | 44.50 | 43.60 | 44.30 | 8.6M |
| 2025-03-20 | 43.80 | 44.60 | 43.55 | 44.15 | 2.7M |
| 2025-03-19 | 43.20 | 44.20 | 43.10 | 44.05 | 6.6M |
| 2025-03-18 | 42.80 | 43.85 | 42.30 | 43.70 | 3.4M |
| 2025-03-17 | 42.00 | 42.85 | 41.70 | 42.75 | 2.3M |
| 2025-03-14 | 42.00 | 42.30 | 40.70 | 42.15 | 5.0M |
| 2025-03-13 | 40.00 | 40.60 | 39.50 | 40.55 | 2.6M |
| 2025-03-12 | 39.55 | 40.90 | 39.20 | 39.80 | 3.5M |
| 2025-03-11 | 41.05 | 41.05 | 38.40 | 39.80 | 3.9M |
| 2025-03-10 | 40.55 | 40.55 | 38.45 | 38.85 | 5.8M |
| 2025-03-07 | 38.20 | 38.65 | 37.50 | 38.55 | 45.1M |
| 2025-03-06 | 38.60 | 38.95 | 37.55 | 37.90 | 7.2M |
| 2025-03-05 | 38.50 | 40.10 | 37.75 | 38.40 | 5.6M |
| 2025-03-04 | 42.00 | 42.00 | 38.50 | 38.50 | 4.3M |
| 2025-03-03 | 41.80 | 43.45 | 41.80 | 42.05 | 2.5M |
| 2025-02-28 | 42.45 | 43.35 | 42.25 | 43.05 | 4.0M |
| 2025-02-27 | 46.05 | 46.05 | 42.70 | 43.15 | 3.1M |
| 2025-02-26 | 44.20 | 44.80 | 43.40 | 43.50 | 4.2M |
| 2025-02-25 | 44.95 | 46.00 | 44.10 | 44.10 | 1.6M |
| 2025-02-24 | 45.30 | 45.70 | 44.30 | 45.05 | 4.1M |
| 2025-02-21 | 45.45 | 46.40 | 45.30 | 45.60 | 2.1M |
| 2025-02-20 | 46.25 | 46.60 | 45.25 | 45.50 | 1.5M |
| 2025-02-19 | 46.00 | 47.00 | 45.80 | 46.40 | 1.9M |
| 2025-02-18 | 49.95 | 49.95 | 45.95 | 46.70 | 3.6M |
| 2025-02-17 | 48.00 | 48.35 | 44.80 | 46.60 | 5.8M |
| 2025-02-14 | 47.00 | 49.60 | 47.00 | 48.80 | 1.4M |
| 2025-02-13 | 52.00 | 52.00 | 48.40 | 49.25 | 3.9M |
| 2025-02-12 | 48.40 | 49.55 | 48.40 | 48.80 | 1.7M |
| 2025-02-11 | 53.00 | 53.00 | 48.25 | 48.50 | 2.0M |
| 2025-02-10 | 50.30 | 51.30 | 49.95 | 49.95 | 2.4M |
| 2025-02-07 | 52.60 | 52.80 | 50.80 | 50.80 | 1.5M |
| 2025-02-06 | 52.20 | 53.30 | 52.00 | 52.30 | 1.6M |
| 2025-02-05 | 54.70 | 54.70 | 50.50 | 52.10 | 3.7M |
| 2025-02-04 | 50.60 | 52.50 | 50.60 | 50.70 | 3.0M |
| 2025-02-03 | 50.20 | 51.90 | 50.20 | 51.90 | 1.7M |
| 2025-01-31 | 51.10 | 52.90 | 51.00 | 52.20 | 3.8M |
| 2025-01-30 | 51.30 | 52.40 | 51.20 | 52.00 | 3.9M |
| 2025-01-29 | 52.10 | 52.60 | 51.20 | 51.20 | 1.7M |
| 2025-01-28 | 50.20 | 52.00 | 50.00 | 51.30 | 2.0M |
| 2025-01-27 | 50.00 | 50.90 | 49.70 | 50.40 | 2.3M |
| 2025-01-24 | 51.40 | 52.40 | 50.90 | 51.10 | 2.3M |
| 2025-01-23 | 54.00 | 54.00 | 51.00 | 51.70 | 2.1M |
| 2025-01-22 | 54.00 | 54.00 | 51.10 | 51.90 | 4.5M |
| 2025-01-21 | 54.00 | 54.00 | 50.80 | 51.00 | 1.5M |
| 2025-01-20 | 51.50 | 51.70 | 50.90 | 51.20 | 1.9M |
| 2025-01-17 | 53.00 | 53.50 | 51.50 | 51.50 | 2.6M |
| 2025-01-16 | 53.00 | 54.20 | 52.50 | 53.00 | 2.5M |
| 2025-01-15 | 54.70 | 54.70 | 51.50 | 53.60 | 2.0M |
| 2025-01-14 | 54.50 | 54.50 | 50.90 | 50.90 | 3.1M |
| 2025-01-13 | 48.90 | 51.00 | 48.70 | 50.90 | 3.2M |
| 2025-01-10 | 51.70 | 51.70 | 49.10 | 49.10 | 3.4M |
| 2025-01-09 | 49.00 | 50.70 | 48.75 | 50.60 | 3.5M |
| 2025-01-08 | 52.90 | 52.90 | 48.75 | 49.35 | 4.0M |
| 2025-01-07 | 53.30 | 53.30 | 52.10 | 52.40 | 5.0M |
| 2025-01-06 | 55.80 | 55.80 | 53.00 | 53.40 | 2.2M |
| 2025-01-03 | 53.40 | 53.80 | 53.20 | 53.70 | 0.5M |
| 2025-01-02 | 53.60 | 54.70 | 53.20 | 53.70 | 1.9M |