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 |
2025-09-30 |
46.84 |
47.32 |
46.51 |
47.29 |
1.0M |
2025-09-29 |
47.55 |
47.66 |
46.88 |
46.94 |
1.0M |
2025-09-26 |
47.27 |
47.96 |
46.75 |
47.35 |
1.1M |
2025-09-25 |
49.35 |
49.60 |
46.18 |
47.00 |
3.1M |
2025-09-24 |
52.13 |
52.23 |
49.25 |
49.52 |
3.2M |
2025-09-23 |
48.81 |
49.24 |
47.70 |
47.84 |
1.1M |
2025-09-22 |
48.58 |
48.80 |
47.85 |
48.66 |
0.9M |
2025-09-19 |
49.46 |
49.46 |
48.52 |
48.77 |
1.8M |
2025-09-18 |
49.09 |
49.62 |
48.62 |
49.37 |
1.1M |
2025-09-17 |
48.45 |
49.81 |
48.45 |
48.80 |
0.9M |
2025-09-16 |
48.54 |
48.82 |
48.16 |
48.22 |
0.7M |
2025-09-15 |
49.09 |
49.51 |
48.78 |
48.78 |
0.8M |
2025-09-12 |
49.46 |
50.15 |
49.13 |
49.39 |
0.8M |
2025-09-11 |
49.85 |
50.12 |
49.13 |
49.48 |
2.1M |
2025-09-10 |
49.20 |
49.89 |
48.85 |
49.81 |
1.0M |
2025-09-09 |
49.29 |
49.47 |
48.96 |
49.31 |
0.7M |
2025-09-08 |
49.42 |
49.50 |
48.42 |
49.27 |
1.0M |
2025-09-05 |
49.21 |
49.94 |
49.14 |
49.66 |
0.8M |
2025-09-04 |
49.89 |
50.12 |
48.80 |
48.94 |
1.3M |
2025-09-03 |
50.04 |
50.27 |
49.27 |
50.02 |
1.2M |
2025-09-02 |
50.25 |
50.55 |
49.89 |
50.24 |
1.3M |
2025-08-29 |
51.20 |
51.44 |
50.42 |
50.46 |
1.0M |
2025-08-28 |
51.64 |
52.08 |
50.63 |
51.28 |
1.1M |
2025-08-27 |
51.14 |
51.97 |
51.11 |
51.61 |
1.4M |
2025-08-26 |
50.88 |
51.67 |
50.88 |
51.19 |
1.2M |
2025-08-25 |
51.00 |
51.28 |
50.72 |
50.99 |
1.1M |
2025-08-22 |
49.87 |
51.07 |
49.87 |
51.06 |
0.9M |
2025-08-21 |
49.44 |
49.95 |
49.42 |
49.60 |
0.7M |
2025-08-20 |
49.90 |
50.05 |
49.33 |
49.62 |
1.0M |
2025-08-19 |
49.83 |
50.22 |
49.57 |
49.87 |
0.9M |
2025-08-18 |
49.70 |
50.13 |
49.30 |
49.78 |
1.3M |
2025-08-15 |
50.01 |
50.01 |
48.95 |
49.60 |
1.1M |
2025-08-14 |
50.27 |
50.67 |
49.77 |
49.83 |
1.0M |
2025-08-13 |
49.00 |
50.65 |
48.30 |
50.46 |
1.8M |
2025-08-12 |
49.41 |
49.86 |
49.00 |
49.79 |
1.0M |
2025-08-11 |
49.91 |
50.51 |
49.31 |
49.34 |
1.6M |
2025-08-08 |
49.82 |
50.38 |
49.59 |
49.88 |
1.6M |
2025-08-07 |
50.03 |
50.61 |
49.68 |
49.85 |
1.8M |
2025-08-06 |
49.39 |
49.82 |
49.22 |
49.62 |
2.3M |
2025-08-05 |
48.21 |
49.78 |
48.18 |
49.65 |
2.2M |
2025-08-04 |
46.51 |
48.26 |
46.46 |
48.08 |
1.7M |
2025-08-01 |
46.43 |
46.88 |
45.48 |
46.49 |
2.5M |
2025-07-31 |
45.61 |
46.91 |
44.38 |
46.74 |
3.4M |
2025-07-30 |
46.75 |
46.75 |
45.33 |
45.52 |
1.9M |
2025-07-29 |
46.85 |
46.99 |
46.39 |
46.58 |
1.3M |
2025-07-28 |
47.45 |
47.60 |
45.99 |
46.62 |
1.4M |
2025-07-25 |
47.41 |
47.43 |
46.79 |
47.15 |
2.2M |
2025-07-24 |
47.15 |
47.54 |
46.70 |
47.09 |
1.1M |
2025-07-23 |
47.60 |
47.93 |
47.30 |
47.54 |
0.8M |
2025-07-22 |
46.06 |
47.51 |
46.06 |
47.07 |
1.7M |
2025-07-21 |
46.67 |
46.96 |
45.86 |
45.99 |
0.8M |
2025-07-18 |
47.14 |
47.40 |
46.36 |
46.56 |
0.9M |
2025-07-17 |
46.63 |
47.50 |
46.63 |
47.07 |
1.0M |
2025-07-16 |
45.57 |
46.79 |
45.55 |
46.77 |
1.6M |
2025-07-15 |
47.08 |
47.14 |
45.43 |
45.52 |
1.3M |
2025-07-14 |
46.30 |
47.04 |
46.13 |
46.88 |
1.3M |
2025-07-11 |
47.06 |
47.19 |
46.29 |
46.43 |
1.1M |
2025-07-10 |
47.30 |
47.60 |
47.01 |
47.14 |
1.3M |
2025-07-09 |
47.55 |
47.86 |
47.04 |
47.72 |
1.2M |
2025-07-08 |
47.04 |
47.75 |
46.96 |
47.36 |
1.5M |
2025-07-07 |
47.55 |
47.76 |
46.65 |
46.96 |
2.0M |
2025-07-03 |
47.72 |
48.15 |
47.51 |
47.62 |
0.8M |
2025-07-02 |
47.50 |
47.66 |
46.54 |
47.45 |
1.5M |
2025-07-01 |
47.70 |
48.62 |
47.51 |
48.15 |
1.7M |
2025-06-30 |
48.23 |
48.41 |
47.70 |
47.94 |
1.3M |
2025-06-27 |
48.90 |
49.37 |
47.69 |
48.20 |
2.2M |
2025-06-26 |
48.48 |
49.47 |
48.15 |
49.03 |
1.4M |
2025-06-25 |
48.00 |
48.42 |
47.06 |
48.06 |
1.8M |
2025-06-24 |
48.37 |
48.37 |
46.91 |
47.82 |
2.4M |
2025-06-23 |
48.36 |
49.00 |
47.54 |
47.63 |
2.4M |
2025-06-20 |
50.67 |
51.00 |
48.25 |
48.93 |
5.2M |
2025-06-18 |
52.88 |
53.50 |
52.62 |
52.78 |
0.7M |
2025-06-17 |
52.97 |
53.46 |
52.72 |
52.98 |
0.7M |
2025-06-16 |
53.80 |
53.96 |
52.86 |
53.11 |
0.9M |
2025-06-13 |
53.67 |
54.38 |
53.11 |
53.46 |
0.9M |
2025-06-12 |
52.78 |
53.72 |
52.53 |
53.69 |
0.8M |
2025-06-11 |
52.88 |
53.31 |
52.28 |
53.31 |
1.3M |
2025-06-10 |
53.02 |
53.23 |
52.62 |
52.79 |
0.6M |
2025-06-09 |
53.95 |
54.08 |
52.76 |
52.85 |
1.1M |
2025-06-06 |
52.99 |
53.67 |
52.71 |
53.57 |
1.2M |
2025-06-05 |
52.19 |
52.44 |
51.81 |
52.34 |
1.1M |
2025-06-04 |
52.14 |
52.60 |
51.93 |
52.00 |
0.9M |
2025-06-03 |
51.33 |
52.08 |
51.05 |
51.99 |
1.2M |
2025-06-02 |
51.81 |
51.83 |
50.53 |
51.09 |
1.2M |
2025-05-30 |
51.31 |
52.27 |
51.11 |
52.19 |
1.4M |
2025-05-29 |
51.81 |
51.81 |
51.28 |
51.43 |
1.0M |
2025-05-28 |
52.43 |
52.88 |
51.37 |
51.48 |
1.5M |
2025-05-27 |
50.82 |
52.63 |
50.78 |
52.44 |
1.8M |
2025-05-23 |
51.61 |
51.74 |
50.30 |
51.12 |
1.2M |
2025-05-22 |
52.22 |
52.76 |
51.90 |
52.34 |
1.0M |
2025-05-21 |
54.70 |
54.70 |
51.26 |
52.07 |
2.9M |
2025-05-20 |
55.43 |
56.07 |
55.09 |
55.33 |
0.8M |
2025-05-19 |
55.78 |
55.96 |
55.24 |
55.45 |
0.9M |
2025-05-16 |
55.79 |
56.40 |
55.58 |
56.12 |
1.1M |
2025-05-15 |
55.19 |
56.18 |
55.19 |
55.83 |
1.4M |
2025-05-14 |
55.90 |
55.90 |
55.24 |
55.66 |
1.0M |
2025-05-13 |
56.19 |
56.30 |
55.83 |
55.96 |
0.8M |
2025-05-12 |
56.42 |
56.78 |
55.41 |
56.06 |
1.0M |
2025-05-09 |
54.97 |
55.40 |
54.09 |
55.20 |
1.3M |
2025-05-08 |
54.93 |
55.80 |
53.97 |
54.82 |
2.0M |
2025-05-07 |
54.00 |
54.66 |
52.78 |
54.42 |
4.1M |
2025-05-06 |
52.14 |
54.57 |
50.63 |
54.18 |
2.7M |
2025-05-05 |
51.81 |
52.16 |
51.17 |
51.57 |
2.2M |
2025-05-02 |
53.44 |
53.60 |
51.49 |
52.08 |
1.9M |
2025-05-01 |
53.07 |
53.44 |
52.12 |
52.52 |
1.0M |
2025-04-30 |
52.56 |
52.98 |
51.86 |
52.81 |
1.0M |
2025-04-29 |
52.81 |
53.18 |
52.40 |
52.88 |
0.8M |
2025-04-28 |
53.10 |
53.39 |
52.46 |
52.91 |
1.2M |
2025-04-25 |
53.54 |
53.83 |
52.72 |
53.05 |
1.1M |
2025-04-24 |
51.97 |
53.54 |
51.57 |
53.50 |
1.4M |
2025-04-23 |
52.21 |
52.80 |
51.38 |
51.75 |
1.1M |
2025-04-22 |
50.75 |
51.29 |
50.31 |
50.80 |
0.8M |
2025-04-21 |
50.51 |
50.62 |
49.50 |
50.10 |
1.4M |
2025-04-17 |
50.40 |
50.75 |
50.17 |
50.51 |
0.5M |
2025-04-16 |
49.94 |
50.62 |
49.67 |
50.30 |
1.0M |
2025-04-15 |
50.59 |
51.01 |
50.14 |
50.25 |
0.7M |
2025-04-14 |
50.61 |
50.63 |
49.49 |
50.58 |
1.1M |
2025-04-11 |
49.06 |
50.62 |
48.00 |
50.33 |
1.1M |
2025-04-10 |
49.52 |
50.02 |
47.87 |
48.95 |
1.5M |
2025-04-09 |
45.89 |
50.88 |
45.66 |
50.52 |
2.2M |
2025-04-08 |
48.33 |
48.59 |
46.26 |
46.75 |
2.1M |
2025-04-07 |
46.00 |
47.61 |
43.89 |
46.20 |
2.2M |
2025-04-04 |
49.63 |
49.83 |
47.51 |
47.54 |
2.4M |
2025-04-03 |
51.85 |
53.13 |
51.28 |
51.30 |
2.4M |
2025-04-02 |
49.22 |
53.89 |
49.22 |
53.78 |
3.4M |
2025-04-01 |
49.79 |
50.20 |
48.96 |
49.93 |
1.0M |
2025-03-31 |
49.97 |
50.16 |
49.46 |
49.81 |
1.2M |
2025-03-28 |
50.79 |
51.28 |
50.23 |
50.35 |
0.9M |
2025-03-27 |
51.06 |
51.30 |
50.42 |
51.18 |
0.8M |
2025-03-26 |
51.48 |
51.99 |
50.67 |
50.98 |
0.7M |
2025-03-25 |
51.50 |
51.72 |
51.01 |
51.43 |
0.7M |
2025-03-24 |
50.58 |
51.45 |
50.58 |
51.34 |
1.0M |
2025-03-21 |
49.48 |
50.32 |
49.23 |
50.13 |
1.2M |
2025-03-20 |
50.71 |
51.00 |
49.88 |
50.04 |
1.3M |
2025-03-19 |
50.99 |
51.66 |
50.68 |
51.30 |
1.3M |
2025-03-18 |
50.75 |
51.09 |
50.24 |
50.92 |
1.1M |
2025-03-17 |
51.06 |
51.90 |
50.92 |
51.05 |
1.6M |
2025-03-14 |
50.23 |
50.88 |
50.00 |
50.66 |
1.5M |
2025-03-13 |
50.42 |
50.74 |
49.94 |
50.01 |
1.2M |
2025-03-12 |
50.99 |
51.02 |
49.56 |
50.65 |
1.7M |
2025-03-11 |
51.09 |
51.43 |
49.82 |
50.73 |
2.0M |
2025-03-10 |
51.42 |
52.88 |
50.99 |
51.16 |
3.2M |
2025-03-07 |
49.71 |
52.03 |
49.71 |
51.84 |
2.5M |
2025-03-06 |
49.45 |
50.26 |
49.26 |
50.04 |
3.5M |
2025-03-05 |
49.15 |
50.31 |
49.15 |
50.17 |
2.6M |
2025-03-04 |
47.91 |
50.27 |
47.84 |
49.34 |
2.9M |
2025-03-03 |
49.34 |
49.55 |
47.88 |
48.31 |
2.4M |
2025-02-28 |
48.10 |
49.24 |
47.57 |
49.03 |
2.1M |
2025-02-27 |
48.15 |
49.12 |
47.90 |
48.29 |
2.1M |
2025-02-26 |
47.60 |
48.29 |
47.16 |
47.88 |
2.6M |
2025-02-25 |
51.10 |
51.67 |
47.19 |
48.24 |
3.2M |
2025-02-24 |
49.48 |
50.38 |
47.55 |
50.17 |
6.2M |
2025-02-21 |
50.78 |
51.10 |
48.66 |
49.14 |
2.6M |
2025-02-20 |
51.40 |
51.52 |
49.96 |
50.74 |
2.0M |
2025-02-19 |
51.69 |
52.08 |
51.31 |
51.62 |
1.8M |
2025-02-18 |
52.19 |
52.42 |
51.53 |
52.16 |
1.5M |
2025-02-14 |
52.60 |
53.14 |
51.32 |
51.98 |
1.6M |
2025-02-13 |
53.47 |
53.47 |
52.18 |
52.45 |
1.9M |
2025-02-12 |
54.27 |
54.76 |
53.15 |
53.30 |
2.0M |
2025-02-11 |
55.33 |
55.33 |
54.50 |
54.74 |
0.9M |
2025-02-10 |
54.60 |
55.93 |
54.29 |
55.37 |
1.4M |
2025-02-07 |
54.70 |
55.09 |
54.10 |
54.56 |
1.1M |
2025-02-06 |
53.91 |
54.46 |
53.60 |
54.40 |
1.1M |
2025-02-05 |
53.58 |
53.97 |
53.22 |
53.76 |
1.0M |
2025-02-04 |
53.20 |
53.71 |
52.83 |
53.10 |
1.0M |
2025-02-03 |
53.43 |
53.92 |
52.57 |
53.47 |
0.9M |
2025-01-31 |
55.44 |
55.44 |
53.04 |
54.42 |
2.2M |
2025-01-30 |
54.89 |
55.81 |
54.68 |
55.81 |
1.3M |
2025-01-29 |
54.71 |
55.20 |
54.24 |
54.56 |
1.3M |
2025-01-28 |
55.75 |
56.00 |
54.56 |
54.61 |
1.7M |
2025-01-27 |
56.49 |
57.49 |
55.31 |
55.69 |
1.3M |
2025-01-24 |
57.70 |
57.85 |
55.96 |
56.30 |
1.9M |
2025-01-23 |
59.28 |
59.31 |
57.01 |
57.55 |
1.9M |
2025-01-22 |
60.71 |
60.88 |
59.32 |
59.48 |
0.9M |
2025-01-21 |
60.04 |
60.98 |
60.03 |
60.47 |
1.2M |
2025-01-17 |
60.25 |
60.25 |
59.31 |
59.36 |
0.9M |
2025-01-16 |
59.74 |
60.02 |
59.07 |
59.80 |
0.8M |
2025-01-15 |
59.67 |
60.00 |
59.15 |
59.59 |
1.2M |
2025-01-14 |
59.16 |
59.46 |
57.50 |
59.11 |
0.9M |
2025-01-13 |
57.83 |
59.42 |
57.83 |
59.27 |
0.9M |
2025-01-10 |
57.10 |
58.90 |
56.97 |
58.34 |
1.4M |
2025-01-08 |
57.55 |
57.86 |
55.92 |
57.51 |
1.4M |
2025-01-07 |
57.79 |
58.34 |
57.05 |
57.81 |
1.3M |
2025-01-06 |
59.16 |
59.72 |
57.57 |
57.64 |
0.8M |
2025-01-03 |
57.87 |
59.06 |
57.74 |
59.01 |
1.1M |
2025-01-02 |
58.50 |
58.57 |
57.54 |
57.88 |
1.1M |