42.10
最終更新: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 42.15 | 42.15 | 42.10 | 42.10 | 0.0M |
| 2025-10-01 | 42.00 | 42.70 | 42.00 | 42.20 | 0.1M |
| 2025-09-30 | 42.15 | 42.15 | 41.50 | 41.90 | 0.1M |
| 2025-09-26 | 42.90 | 43.00 | 42.05 | 42.10 | 0.1M |
| 2025-09-25 | 43.00 | 43.35 | 43.00 | 43.00 | 0.0M |
| 2025-09-24 | 43.30 | 43.30 | 43.00 | 43.05 | 0.1M |
| 2025-09-23 | 43.55 | 43.55 | 43.20 | 43.40 | 0.0M |
| 2025-09-22 | 43.60 | 43.80 | 43.55 | 43.55 | 0.0M |
| 2025-09-19 | 43.30 | 44.00 | 43.25 | 43.60 | 0.1M |
| 2025-09-18 | 43.65 | 43.65 | 43.30 | 43.35 | 0.1M |
| 2025-09-17 | 43.50 | 43.50 | 43.30 | 43.40 | 0.0M |
| 2025-09-16 | 43.60 | 43.70 | 43.35 | 43.55 | 0.0M |
| 2025-09-15 | 43.70 | 43.70 | 43.60 | 43.60 | 0.1M |
| 2025-09-12 | 43.80 | 43.80 | 43.65 | 43.75 | 0.0M |
| 2025-09-11 | 43.90 | 44.10 | 43.90 | 43.90 | 0.0M |
| 2025-09-10 | 43.90 | 43.95 | 43.70 | 43.90 | 0.0M |
| 2025-09-09 | 43.85 | 43.90 | 43.80 | 43.90 | 0.0M |
| 2025-09-08 | 44.00 | 44.10 | 43.90 | 44.00 | 0.0M |
| 2025-09-05 | 43.70 | 44.00 | 43.70 | 44.00 | 0.0M |
| 2025-09-04 | 44.05 | 44.30 | 43.50 | 44.30 | 0.0M |
| 2025-09-03 | 43.90 | 44.05 | 43.50 | 44.05 | 0.0M |
| 2025-09-02 | 44.00 | 44.20 | 43.50 | 43.90 | 0.1M |
| 2025-09-01 | 43.60 | 44.60 | 43.60 | 44.00 | 0.1M |
| 2025-08-29 | 43.60 | 43.60 | 43.30 | 43.50 | 0.0M |
| 2025-08-28 | 43.55 | 43.85 | 43.55 | 43.55 | 0.0M |
| 2025-08-27 | 43.45 | 43.80 | 43.45 | 43.70 | 0.1M |
| 2025-08-26 | 43.80 | 43.95 | 43.60 | 43.85 | 0.0M |
| 2025-08-25 | 43.90 | 43.90 | 43.30 | 43.80 | 0.0M |
| 2025-08-22 | 43.75 | 43.85 | 43.45 | 43.85 | 0.0M |
| 2025-08-21 | 43.75 | 44.00 | 43.35 | 43.85 | 0.1M |
| 2025-08-20 | 43.00 | 43.90 | 42.60 | 43.75 | 0.1M |
| 2025-08-19 | 44.00 | 44.00 | 43.45 | 43.45 | 0.1M |
| 2025-08-18 | 43.65 | 44.20 | 43.30 | 44.20 | 0.1M |
| 2025-08-15 | 43.40 | 43.70 | 42.80 | 43.70 | 0.1M |
| 2025-08-14 | 44.70 | 44.70 | 43.00 | 43.40 | 0.3M |
| 2025-08-13 | 45.45 | 45.45 | 44.70 | 44.70 | 0.2M |
| 2025-08-12 | 46.10 | 46.10 | 45.45 | 45.45 | 0.1M |
| 2025-08-11 | 46.40 | 46.40 | 46.15 | 46.15 | 0.0M |
| 2025-08-08 | 46.15 | 46.75 | 46.15 | 46.40 | 0.1M |
| 2025-08-07 | 46.30 | 46.75 | 46.10 | 46.35 | 0.1M |
| 2025-08-06 | 47.00 | 47.00 | 46.30 | 46.35 | 0.1M |
| 2025-08-05 | 47.20 | 47.25 | 47.00 | 47.25 | 0.1M |
| 2025-08-04 | 47.00 | 47.10 | 47.00 | 47.10 | 0.0M |
| 2025-08-01 | 47.10 | 47.10 | 46.80 | 47.00 | 0.0M |
| 2025-07-31 | 47.20 | 47.90 | 47.00 | 47.10 | 0.0M |
| 2025-07-30 | 47.10 | 47.15 | 46.90 | 47.05 | 0.0M |
| 2025-07-29 | 47.20 | 47.20 | 46.90 | 46.95 | 0.1M |
| 2025-07-28 | 47.45 | 47.55 | 47.00 | 47.15 | 0.1M |
| 2025-07-25 | 47.55 | 47.60 | 47.45 | 47.45 | 0.0M |
| 2025-07-24 | 47.80 | 47.95 | 47.55 | 47.55 | 0.0M |
| 2025-07-23 | 48.00 | 49.40 | 47.10 | 47.95 | 0.1M |
| 2025-07-22 | 49.50 | 49.50 | 47.95 | 48.00 | 0.2M |
| 2025-07-21 | 49.95 | 50.80 | 49.30 | 49.35 | 0.1M |
| 2025-07-18 | 50.10 | 50.10 | 49.80 | 50.00 | 0.1M |
| 2025-07-17 | 50.70 | 50.70 | 50.00 | 50.10 | 0.1M |
| 2025-07-16 | 54.20 | 54.50 | 54.00 | 54.40 | 0.1M |
| 2025-07-15 | 55.00 | 55.00 | 54.30 | 54.30 | 0.1M |
| 2025-07-14 | 54.40 | 54.80 | 54.40 | 54.70 | 0.1M |
| 2025-07-11 | 53.90 | 54.30 | 53.80 | 54.30 | 0.0M |
| 2025-07-10 | 53.70 | 54.00 | 53.20 | 53.70 | 0.1M |
| 2025-07-09 | 54.40 | 54.40 | 53.70 | 54.10 | 0.0M |
| 2025-07-08 | 53.50 | 54.00 | 53.50 | 53.50 | 0.0M |
| 2025-07-07 | 53.30 | 54.00 | 53.10 | 54.00 | 0.1M |
| 2025-07-04 | 54.20 | 54.20 | 53.20 | 53.20 | 0.1M |
| 2025-07-03 | 53.40 | 54.90 | 53.10 | 54.00 | 0.2M |
| 2025-07-02 | 52.00 | 53.10 | 51.80 | 52.90 | 0.1M |
| 2025-07-01 | 52.00 | 52.00 | 51.30 | 51.40 | 0.0M |
| 2025-06-30 | 52.00 | 52.00 | 51.10 | 51.50 | 0.0M |
| 2025-06-27 | 51.50 | 52.50 | 50.90 | 51.90 | 0.1M |
| 2025-06-26 | 52.00 | 52.00 | 51.20 | 51.50 | 0.0M |
| 2025-06-25 | 51.50 | 51.90 | 51.10 | 51.60 | 0.0M |
| 2025-06-24 | 51.00 | 51.60 | 50.60 | 51.50 | 0.1M |
| 2025-06-23 | 51.10 | 51.10 | 50.50 | 50.60 | 0.1M |
| 2025-06-20 | 52.20 | 52.20 | 51.00 | 51.50 | 0.0M |
| 2025-06-19 | 51.80 | 53.50 | 51.50 | 52.60 | 0.1M |
| 2025-06-18 | 51.70 | 51.90 | 51.70 | 51.80 | 0.0M |
| 2025-06-17 | 51.80 | 51.80 | 51.70 | 51.70 | 0.0M |
| 2025-06-16 | 51.90 | 51.90 | 51.30 | 51.70 | 0.1M |
| 2025-06-13 | 52.20 | 52.20 | 52.00 | 52.00 | 0.0M |
| 2025-06-12 | 52.00 | 52.50 | 51.90 | 52.40 | 0.0M |
| 2025-06-11 | 52.70 | 52.70 | 51.80 | 52.40 | 0.0M |
| 2025-06-10 | 52.10 | 52.50 | 51.80 | 52.00 | 0.1M |
| 2025-06-09 | 53.20 | 53.20 | 52.00 | 52.10 | 0.1M |
| 2025-06-06 | 53.50 | 53.50 | 53.20 | 53.20 | 0.0M |
| 2025-06-05 | 53.80 | 54.10 | 53.50 | 53.50 | 0.0M |
| 2025-06-04 | 54.00 | 54.20 | 53.50 | 53.80 | 0.1M |
| 2025-06-03 | 54.20 | 54.40 | 54.00 | 54.00 | 0.0M |
| 2025-06-02 | 54.60 | 54.60 | 54.00 | 54.30 | 0.0M |
| 2025-05-29 | 54.80 | 54.80 | 54.10 | 54.10 | 0.0M |
| 2025-05-28 | 54.20 | 54.50 | 54.10 | 54.20 | 0.0M |
| 2025-05-27 | 54.70 | 54.70 | 54.20 | 54.30 | 0.0M |
| 2025-05-26 | 54.50 | 54.70 | 54.20 | 54.50 | 0.0M |
| 2025-05-23 | 54.40 | 54.60 | 54.20 | 54.50 | 0.1M |
| 2025-05-22 | 54.60 | 54.60 | 54.40 | 54.40 | 0.0M |
| 2025-05-21 | 55.00 | 55.10 | 54.80 | 54.90 | 0.0M |
| 2025-05-20 | 54.90 | 55.00 | 54.20 | 55.00 | 0.1M |
| 2025-05-19 | 55.60 | 55.60 | 54.90 | 54.90 | 0.1M |
| 2025-05-16 | 55.80 | 55.90 | 55.60 | 55.70 | 0.0M |
| 2025-05-15 | 55.80 | 56.00 | 55.40 | 55.80 | 0.0M |
| 2025-05-14 | 55.30 | 55.80 | 55.30 | 55.80 | 0.0M |
| 2025-05-13 | 56.00 | 56.10 | 55.20 | 55.40 | 0.2M |
| 2025-05-12 | 55.90 | 55.90 | 55.30 | 55.70 | 0.1M |
| 2025-05-09 | 59.50 | 59.50 | 55.20 | 55.90 | 0.6M |
| 2025-05-08 | 60.50 | 61.00 | 60.20 | 60.20 | 0.1M |
| 2025-05-07 | 60.50 | 60.60 | 60.00 | 60.50 | 0.1M |
| 2025-05-06 | 60.30 | 60.50 | 60.10 | 60.20 | 0.0M |
| 2025-05-05 | 61.40 | 61.40 | 60.00 | 60.30 | 0.1M |
| 2025-05-02 | 62.40 | 62.40 | 60.40 | 61.40 | 0.0M |
| 2025-04-30 | 61.00 | 61.60 | 60.60 | 61.60 | 0.1M |
| 2025-04-29 | 60.10 | 60.80 | 60.00 | 60.60 | 0.1M |
| 2025-04-28 | 60.00 | 60.50 | 60.00 | 60.10 | 0.0M |
| 2025-04-25 | 60.30 | 60.40 | 60.10 | 60.30 | 0.0M |
| 2025-04-24 | 60.00 | 60.80 | 59.60 | 59.80 | 0.1M |
| 2025-04-23 | 59.10 | 59.70 | 59.10 | 59.60 | 0.1M |
| 2025-04-22 | 59.20 | 59.30 | 58.70 | 58.80 | 0.0M |
| 2025-04-21 | 59.00 | 59.40 | 58.60 | 59.40 | 0.0M |
| 2025-04-18 | 59.90 | 60.00 | 59.50 | 59.50 | 0.0M |
| 2025-04-17 | 59.70 | 60.10 | 59.00 | 60.00 | 0.0M |
| 2025-04-16 | 60.00 | 60.60 | 59.70 | 59.70 | 0.0M |
| 2025-04-15 | 59.10 | 60.90 | 59.10 | 60.50 | 0.1M |
| 2025-04-14 | 59.80 | 61.10 | 58.40 | 58.40 | 0.1M |
| 2025-04-11 | 56.30 | 58.80 | 56.30 | 58.80 | 0.1M |
| 2025-04-10 | 59.60 | 59.70 | 57.60 | 59.10 | 0.2M |
| 2025-04-09 | 56.10 | 56.10 | 54.10 | 54.30 | 0.2M |
| 2025-04-08 | 53.70 | 56.90 | 53.70 | 56.30 | 0.2M |
| 2025-04-07 | 57.40 | 57.40 | 57.40 | 57.40 | 0.1M |
| 2025-04-02 | 63.70 | 63.80 | 63.60 | 63.70 | 0.0M |
| 2025-04-01 | 63.70 | 64.20 | 63.50 | 63.70 | 0.1M |
| 2025-03-31 | 66.50 | 66.50 | 63.10 | 63.70 | 0.4M |
| 2025-03-28 | 67.80 | 67.80 | 66.50 | 66.60 | 0.2M |
| 2025-03-27 | 67.70 | 67.80 | 67.70 | 67.80 | 0.0M |
| 2025-03-26 | 67.80 | 67.90 | 67.50 | 67.70 | 0.1M |
| 2025-03-25 | 67.90 | 67.90 | 67.50 | 67.80 | 0.0M |
| 2025-03-24 | 68.10 | 68.20 | 67.90 | 67.90 | 0.1M |
| 2025-03-21 | 68.30 | 68.50 | 68.20 | 68.30 | 0.0M |
| 2025-03-20 | 68.30 | 68.50 | 68.20 | 68.40 | 0.0M |
| 2025-03-19 | 68.50 | 68.60 | 68.30 | 68.30 | 0.0M |
| 2025-03-18 | 68.80 | 68.80 | 68.60 | 68.60 | 0.0M |
| 2025-03-17 | 69.00 | 69.00 | 68.50 | 68.70 | 0.1M |
| 2025-03-14 | 68.10 | 69.50 | 67.80 | 69.50 | 0.1M |
| 2025-03-13 | 69.30 | 69.30 | 68.00 | 68.10 | 0.2M |
| 2025-03-12 | 68.90 | 69.50 | 68.90 | 69.30 | 0.1M |
| 2025-03-11 | 68.90 | 69.50 | 68.80 | 69.40 | 0.2M |
| 2025-03-10 | 69.70 | 70.20 | 69.40 | 70.00 | 0.1M |
| 2025-03-07 | 70.20 | 70.30 | 69.70 | 69.90 | 0.1M |
| 2025-03-06 | 70.10 | 70.60 | 70.10 | 70.40 | 0.1M |
| 2025-03-05 | 69.90 | 70.20 | 69.80 | 70.10 | 0.1M |
| 2025-03-04 | 69.70 | 70.20 | 69.60 | 70.20 | 0.1M |
| 2025-03-03 | 69.60 | 70.70 | 69.00 | 70.60 | 0.2M |
| 2025-02-27 | 70.00 | 70.40 | 69.00 | 69.80 | 0.5M |
| 2025-02-26 | 71.00 | 71.10 | 69.70 | 70.10 | 0.2M |
| 2025-02-25 | 70.70 | 71.00 | 70.70 | 70.90 | 0.0M |
| 2025-02-24 | 71.20 | 71.20 | 70.90 | 71.00 | 0.0M |
| 2025-02-21 | 71.30 | 71.70 | 71.30 | 71.40 | 0.0M |
| 2025-02-20 | 70.60 | 71.50 | 70.50 | 71.30 | 0.0M |
| 2025-02-19 | 71.10 | 71.20 | 70.70 | 70.70 | 0.1M |
| 2025-02-18 | 71.30 | 71.30 | 70.60 | 71.00 | 0.1M |
| 2025-02-17 | 72.40 | 72.40 | 70.90 | 71.20 | 0.1M |
| 2025-02-14 | 70.80 | 71.30 | 70.30 | 71.00 | 0.1M |
| 2025-02-13 | 71.00 | 71.00 | 70.70 | 70.80 | 0.1M |
| 2025-02-12 | 71.50 | 71.50 | 70.70 | 71.00 | 0.1M |
| 2025-02-11 | 70.50 | 73.30 | 70.50 | 71.90 | 0.3M |
| 2025-02-10 | 68.80 | 69.60 | 68.80 | 69.60 | 0.1M |
| 2025-02-07 | 68.70 | 68.80 | 68.50 | 68.80 | 0.1M |
| 2025-02-06 | 68.10 | 69.50 | 68.10 | 68.70 | 0.1M |
| 2025-02-05 | 68.10 | 68.20 | 67.90 | 68.10 | 0.1M |
| 2025-02-04 | 68.10 | 68.20 | 67.90 | 68.00 | 0.0M |
| 2025-02-03 | 69.20 | 69.20 | 67.00 | 68.10 | 0.1M |
| 2025-01-22 | 68.40 | 69.30 | 68.40 | 69.30 | 0.1M |
| 2025-01-21 | 68.80 | 68.80 | 68.50 | 68.50 | 0.0M |
| 2025-01-20 | 68.80 | 68.80 | 68.20 | 68.80 | 0.1M |
| 2025-01-17 | 68.60 | 68.80 | 68.20 | 68.80 | 0.0M |
| 2025-01-16 | 68.10 | 68.50 | 68.00 | 68.00 | 0.1M |
| 2025-01-15 | 69.00 | 69.00 | 67.90 | 67.90 | 0.1M |
| 2025-01-14 | 68.20 | 68.20 | 67.90 | 68.20 | 0.1M |
| 2025-01-13 | 68.60 | 69.10 | 67.90 | 68.00 | 0.1M |
| 2025-01-10 | 69.60 | 69.80 | 69.40 | 69.50 | 0.0M |
| 2025-01-09 | 70.50 | 70.50 | 69.60 | 69.70 | 0.1M |
| 2025-01-08 | 70.50 | 70.70 | 70.50 | 70.50 | 0.0M |
| 2025-01-07 | 70.80 | 71.00 | 70.20 | 70.50 | 0.0M |
| 2025-01-06 | 70.80 | 70.90 | 70.50 | 70.90 | 0.1M |
| 2025-01-03 | 71.00 | 71.00 | 70.50 | 70.60 | 0.1M |
| 2025-01-02 | 70.90 | 71.20 | 70.60 | 71.00 | 0.1M |