51.80
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 52.90 | 53.30 | 51.70 | 51.80 | 0.5M |
| 2025-09-30 | 51.70 | 53.10 | 51.50 | 52.90 | 0.5M |
| 2025-09-26 | 53.30 | 53.30 | 51.10 | 51.50 | 1.0M |
| 2025-09-25 | 53.70 | 54.60 | 53.10 | 53.20 | 0.6M |
| 2025-09-24 | 55.30 | 55.90 | 53.50 | 53.90 | 0.7M |
| 2025-09-23 | 55.90 | 56.30 | 54.90 | 55.10 | 0.5M |
| 2025-09-22 | 54.80 | 57.10 | 54.80 | 55.60 | 0.9M |
| 2025-09-19 | 55.90 | 56.20 | 54.50 | 54.70 | 0.7M |
| 2025-09-18 | 55.70 | 55.90 | 55.00 | 55.80 | 0.6M |
| 2025-09-17 | 54.70 | 56.00 | 54.50 | 55.00 | 0.7M |
| 2025-09-16 | 53.90 | 54.60 | 53.70 | 54.10 | 0.6M |
| 2025-09-15 | 55.20 | 55.60 | 53.80 | 53.90 | 0.7M |
| 2025-09-12 | 55.50 | 56.50 | 55.10 | 55.10 | 0.7M |
| 2025-09-11 | 57.10 | 57.40 | 55.50 | 55.50 | 1.0M |
| 2025-09-10 | 58.50 | 58.50 | 56.90 | 57.00 | 0.8M |
| 2025-09-09 | 58.70 | 59.00 | 57.70 | 57.80 | 0.6M |
| 2025-09-08 | 59.40 | 59.40 | 58.10 | 58.40 | 0.5M |
| 2025-09-05 | 59.10 | 59.80 | 58.30 | 58.60 | 0.4M |
| 2025-09-04 | 59.50 | 60.00 | 58.60 | 58.70 | 0.5M |
| 2025-09-03 | 58.80 | 59.60 | 58.50 | 59.10 | 0.5M |
| 2025-09-02 | 60.50 | 60.50 | 57.90 | 58.70 | 0.9M |
| 2025-09-01 | 62.90 | 62.90 | 59.40 | 60.00 | 1.3M |
| 2025-08-29 | 62.00 | 63.10 | 61.00 | 62.40 | 1.3M |
| 2025-08-28 | 61.90 | 62.20 | 61.20 | 61.50 | 0.9M |
| 2025-08-27 | 62.00 | 62.70 | 61.90 | 61.90 | 0.6M |
| 2025-08-26 | 62.00 | 62.30 | 61.30 | 61.80 | 0.6M |
| 2025-08-25 | 61.10 | 62.40 | 60.70 | 61.30 | 0.9M |
| 2025-08-22 | 60.50 | 61.20 | 59.60 | 59.70 | 0.6M |
| 2025-08-21 | 61.40 | 62.00 | 60.50 | 60.50 | 0.7M |
| 2025-08-20 | 62.20 | 62.20 | 59.60 | 61.00 | 1.1M |
| 2025-08-19 | 64.90 | 64.90 | 61.70 | 62.00 | 1.5M |
| 2025-08-18 | 60.40 | 64.60 | 60.40 | 64.00 | 2.5M |
| 2025-08-15 | 61.50 | 61.50 | 60.20 | 60.50 | 0.8M |
| 2025-08-14 | 60.00 | 61.80 | 59.80 | 60.90 | 1.4M |
| 2025-08-13 | 59.50 | 61.30 | 59.20 | 59.60 | 1.4M |
| 2025-08-12 | 58.10 | 59.50 | 58.00 | 59.30 | 1.1M |
| 2025-08-11 | 58.20 | 58.20 | 57.40 | 58.00 | 0.8M |
| 2025-08-08 | 59.60 | 59.80 | 58.20 | 58.20 | 1.3M |
| 2025-08-07 | 61.30 | 61.40 | 59.30 | 59.30 | 1.1M |
| 2025-08-06 | 61.70 | 62.10 | 61.20 | 61.50 | 0.6M |
| 2025-08-05 | 63.20 | 63.50 | 61.60 | 61.70 | 1.7M |
| 2025-08-04 | 57.70 | 63.30 | 57.30 | 62.70 | 3.4M |
| 2025-08-01 | 56.50 | 58.70 | 55.70 | 58.20 | 1.2M |
| 2025-07-31 | 57.00 | 58.30 | 57.00 | 57.40 | 1.0M |
| 2025-07-30 | 57.20 | 57.50 | 56.50 | 57.00 | 0.8M |
| 2025-07-29 | 57.00 | 58.90 | 56.50 | 57.20 | 2.4M |
| 2025-07-28 | 57.70 | 58.50 | 56.30 | 56.40 | 2.0M |
| 2025-07-25 | 60.40 | 60.40 | 58.00 | 58.10 | 2.4M |
| 2025-07-24 | 62.50 | 62.70 | 60.20 | 60.40 | 1.6M |
| 2025-07-23 | 62.20 | 63.10 | 61.60 | 61.90 | 1.1M |
| 2025-07-22 | 64.70 | 64.80 | 62.00 | 62.00 | 1.8M |
| 2025-07-21 | 65.00 | 66.00 | 64.90 | 65.00 | 2.8M |
| 2025-07-18 | 72.70 | 73.50 | 72.30 | 72.40 | 2.6M |
| 2025-07-17 | 72.50 | 72.70 | 72.00 | 72.30 | 0.9M |
| 2025-07-16 | 73.00 | 73.00 | 72.00 | 72.00 | 0.8M |
| 2025-07-15 | 74.00 | 74.10 | 72.60 | 72.80 | 1.3M |
| 2025-07-14 | 73.90 | 73.90 | 72.20 | 73.70 | 1.9M |
| 2025-07-11 | 71.30 | 73.60 | 71.30 | 73.00 | 2.0M |
| 2025-07-10 | 71.60 | 72.50 | 71.10 | 71.10 | 1.0M |
| 2025-07-09 | 70.00 | 71.00 | 69.70 | 70.90 | 0.8M |
| 2025-07-08 | 69.40 | 70.90 | 68.70 | 70.10 | 0.9M |
| 2025-07-07 | 70.30 | 71.50 | 69.20 | 69.60 | 0.9M |
| 2025-07-04 | 73.00 | 73.00 | 70.10 | 70.10 | 1.4M |
| 2025-07-03 | 72.80 | 73.50 | 72.30 | 72.60 | 0.8M |
| 2025-07-02 | 73.20 | 73.90 | 72.50 | 72.50 | 1.1M |
| 2025-07-01 | 74.50 | 75.00 | 73.20 | 73.20 | 2.4M |
| 2025-06-30 | 73.10 | 76.90 | 73.10 | 74.20 | 6.1M |
| 2025-06-27 | 72.60 | 74.10 | 71.20 | 72.10 | 3.2M |
| 2025-06-26 | 73.00 | 73.50 | 71.60 | 71.60 | 1.6M |
| 2025-06-25 | 73.50 | 74.50 | 72.50 | 73.40 | 3.8M |
| 2025-06-24 | 69.60 | 73.90 | 69.60 | 72.90 | 3.7M |
| 2025-06-23 | 70.90 | 70.90 | 68.50 | 69.20 | 2.7M |
| 2025-06-20 | 74.00 | 75.60 | 71.20 | 71.90 | 40.9M |
| 2025-06-19 | 66.90 | 72.60 | 66.30 | 72.60 | 6.9M |
| 2025-06-18 | 65.70 | 66.50 | 65.30 | 66.00 | 0.6M |
| 2025-06-17 | 65.40 | 66.30 | 65.00 | 65.20 | 0.5M |
| 2025-06-16 | 65.70 | 65.70 | 64.10 | 65.00 | 0.9M |
| 2025-06-13 | 68.10 | 68.10 | 65.70 | 65.70 | 1.3M |
| 2025-06-12 | 67.10 | 68.30 | 66.90 | 67.90 | 1.7M |
| 2025-06-11 | 65.90 | 67.20 | 65.50 | 66.80 | 1.3M |
| 2025-06-10 | 65.70 | 65.70 | 65.00 | 65.40 | 0.9M |
| 2025-06-09 | 64.50 | 65.40 | 63.00 | 65.30 | 2.0M |
| 2025-06-06 | 66.20 | 66.20 | 64.30 | 64.50 | 1.4M |
| 2025-06-05 | 65.70 | 68.50 | 64.90 | 66.40 | 3.8M |
| 2025-06-04 | 64.10 | 64.70 | 64.00 | 64.10 | 0.8M |
| 2025-06-03 | 65.00 | 65.20 | 63.60 | 63.60 | 0.7M |
| 2025-06-02 | 65.20 | 65.20 | 63.00 | 64.60 | 1.1M |
| 2025-05-29 | 65.70 | 66.10 | 65.00 | 65.20 | 1.0M |
| 2025-05-28 | 68.50 | 68.50 | 64.80 | 65.00 | 1.8M |
| 2025-05-27 | 67.80 | 68.50 | 67.10 | 67.40 | 1.0M |
| 2025-05-26 | 68.40 | 68.50 | 67.30 | 67.50 | 0.9M |
| 2025-05-23 | 68.00 | 68.50 | 67.60 | 67.70 | 1.0M |
| 2025-05-22 | 68.80 | 68.80 | 67.50 | 68.10 | 1.4M |
| 2025-05-21 | 69.40 | 69.40 | 68.50 | 69.00 | 1.0M |
| 2025-05-20 | 69.50 | 70.30 | 68.60 | 68.70 | 1.3M |
| 2025-05-19 | 72.00 | 72.00 | 69.40 | 69.50 | 2.1M |
| 2025-05-16 | 73.00 | 73.90 | 71.80 | 71.80 | 1.7M |
| 2025-05-15 | 74.50 | 75.00 | 72.80 | 73.30 | 1.8M |
| 2025-05-14 | 73.90 | 75.50 | 73.90 | 74.20 | 2.7M |
| 2025-05-13 | 75.30 | 75.80 | 73.30 | 73.50 | 4.1M |
| 2025-05-12 | 70.50 | 76.00 | 70.20 | 74.20 | 5.3M |
| 2025-05-09 | 68.80 | 70.20 | 67.20 | 69.50 | 4.0M |
| 2025-05-08 | 69.50 | 70.70 | 69.40 | 69.50 | 1.4M |
| 2025-05-07 | 70.00 | 70.50 | 68.10 | 68.90 | 1.9M |
| 2025-05-06 | 69.80 | 71.30 | 69.30 | 69.70 | 1.7M |
| 2025-05-05 | 74.70 | 74.80 | 68.20 | 70.30 | 3.1M |
| 2025-05-02 | 73.10 | 74.30 | 73.10 | 74.30 | 1.6M |
| 2025-04-30 | 76.00 | 76.50 | 72.50 | 73.10 | 3.1M |
| 2025-04-29 | 74.00 | 76.00 | 73.50 | 75.40 | 3.3M |
| 2025-04-28 | 72.80 | 74.80 | 71.80 | 73.60 | 3.7M |
| 2025-04-25 | 72.30 | 73.50 | 70.40 | 71.00 | 4.4M |
| 2025-04-24 | 70.10 | 71.60 | 68.00 | 68.00 | 6.3M |
| 2025-04-23 | 75.00 | 75.30 | 72.30 | 72.30 | 2.0M |
| 2025-04-22 | 73.00 | 74.90 | 71.50 | 71.50 | 2.0M |
| 2025-04-21 | 78.70 | 79.00 | 73.80 | 73.80 | 2.1M |
| 2025-04-18 | 80.80 | 80.80 | 76.10 | 78.70 | 8.0M |
| 2025-04-17 | 83.30 | 91.20 | 78.40 | 79.90 | 33.3M |
| 2025-04-16 | 78.30 | 83.40 | 76.80 | 83.40 | 14.4M |
| 2025-04-15 | 71.20 | 75.90 | 70.30 | 75.90 | 3.3M |
| 2025-04-14 | 69.60 | 72.00 | 68.10 | 69.00 | 4.5M |
| 2025-04-11 | 68.70 | 68.80 | 67.10 | 67.40 | 4.5M |
| 2025-04-10 | 74.10 | 74.70 | 72.50 | 74.50 | 5.4M |
| 2025-04-09 | 68.10 | 69.80 | 68.10 | 68.10 | 3.0M |
| 2025-04-08 | 75.60 | 75.60 | 75.60 | 75.60 | 1.3M |
| 2025-04-07 | 84.00 | 84.00 | 84.00 | 84.00 | 0.2M |
| 2025-04-02 | 91.50 | 93.30 | 90.30 | 93.30 | 1.1M |
| 2025-04-01 | 90.10 | 92.60 | 89.60 | 91.50 | 1.3M |
| 2025-03-31 | 90.50 | 93.60 | 88.00 | 88.70 | 2.5M |
| 2025-03-28 | 99.20 | 101.00 | 95.10 | 96.90 | 2.1M |
| 2025-03-27 | 101.00 | 101.50 | 99.50 | 99.60 | 1.0M |
| 2025-03-26 | 103.50 | 104.00 | 102.00 | 102.50 | 0.8M |
| 2025-03-25 | 104.50 | 106.00 | 102.00 | 102.00 | 1.6M |
| 2025-03-24 | 108.00 | 109.00 | 103.50 | 104.00 | 2.0M |
| 2025-03-21 | 108.00 | 108.50 | 105.50 | 108.00 | 0.0M |
| 2025-03-20 | 109.50 | 111.00 | 107.50 | 107.50 | 0.0M |
| 2025-03-19 | 111.50 | 111.50 | 107.00 | 108.50 | 2.9M |
| 2025-03-18 | 105.50 | 111.00 | 104.50 | 110.50 | 6.7M |
| 2025-03-17 | 102.00 | 109.00 | 101.50 | 104.50 | 5.2M |
| 2025-03-14 | 100.50 | 101.50 | 98.70 | 99.60 | 2.1M |
| 2025-03-13 | 103.00 | 104.00 | 99.30 | 99.30 | 2.1M |
| 2025-03-12 | 101.50 | 103.50 | 101.50 | 103.00 | 2.0M |
| 2025-03-11 | 97.00 | 103.50 | 94.50 | 101.50 | 4.7M |
| 2025-03-10 | 97.00 | 103.50 | 95.00 | 98.50 | 5.4M |
| 2025-03-07 | 102.50 | 103.50 | 97.80 | 97.80 | 2.8M |
| 2025-03-06 | 106.50 | 107.50 | 102.50 | 103.00 | 2.4M |
| 2025-03-05 | 107.00 | 108.00 | 104.50 | 107.50 | 2.3M |
| 2025-03-04 | 103.50 | 108.50 | 102.50 | 107.00 | 2.6M |
| 2025-03-03 | 108.50 | 113.50 | 107.00 | 107.00 | 4.8M |
| 2025-02-27 | 113.00 | 117.00 | 110.00 | 110.50 | 0.0M |
| 2025-02-26 | 101.00 | 110.50 | 100.50 | 110.50 | 0.0M |
| 2025-02-25 | 102.50 | 103.00 | 100.00 | 100.50 | 0.0M |
| 2025-02-24 | 102.00 | 104.00 | 101.00 | 103.50 | 0.0M |
| 2025-02-21 | 103.00 | 106.00 | 102.50 | 103.50 | 0.0M |
| 2025-02-20 | 106.00 | 109.00 | 102.00 | 103.00 | 0.0M |
| 2025-02-19 | 93.60 | 103.00 | 93.60 | 103.00 | 0.0M |
| 2025-02-18 | 91.70 | 94.00 | 91.40 | 93.70 | 0.0M |
| 2025-02-17 | 91.00 | 92.20 | 90.80 | 91.30 | 0.0M |
| 2025-02-14 | 91.00 | 91.50 | 89.00 | 90.70 | 0.0M |
| 2025-02-13 | 87.40 | 91.00 | 86.70 | 90.70 | 0.0M |
| 2025-02-12 | 84.80 | 89.70 | 83.30 | 85.70 | 0.0M |
| 2025-02-11 | 90.90 | 90.90 | 90.90 | 90.90 | 0.0M |
| 2025-02-10 | 103.00 | 103.00 | 100.50 | 101.00 | 0.0M |
| 2025-02-07 | 102.50 | 103.50 | 100.50 | 103.50 | 0.0M |
| 2025-02-06 | 100.00 | 103.00 | 100.00 | 102.50 | 0.0M |
| 2025-02-05 | 97.70 | 100.50 | 97.70 | 100.00 | 0.0M |
| 2025-02-04 | 100.00 | 101.00 | 97.00 | 97.20 | 0.0M |
| 2025-02-03 | 98.90 | 99.90 | 95.40 | 99.80 | 0.0M |
| 2025-01-22 | 101.00 | 101.50 | 99.40 | 100.00 | 0.0M |
| 2025-01-21 | 100.50 | 101.00 | 99.50 | 99.50 | 0.0M |
| 2025-01-20 | 98.60 | 100.50 | 98.50 | 100.00 | 0.0M |
| 2025-01-17 | 100.50 | 101.00 | 97.20 | 98.00 | 0.0M |
| 2025-01-16 | 103.00 | 104.00 | 100.00 | 100.50 | 0.0M |
| 2025-01-15 | 103.50 | 104.00 | 100.00 | 100.50 | 0.0M |
| 2025-01-14 | 98.80 | 104.50 | 98.60 | 103.00 | 0.0M |
| 2025-01-13 | 99.50 | 101.50 | 97.00 | 97.90 | 0.0M |
| 2025-01-10 | 100.00 | 102.50 | 96.50 | 98.10 | 7.9M |
| 2025-01-09 | 112.00 | 113.00 | 105.00 | 105.00 | 0.0M |
| 2025-01-08 | 112.00 | 114.00 | 111.00 | 112.00 | 0.0M |
| 2025-01-07 | 115.50 | 116.00 | 112.50 | 112.50 | 0.0M |
| 2025-01-06 | 111.00 | 116.50 | 110.50 | 114.00 | 0.0M |
| 2025-01-03 | 111.50 | 112.50 | 110.00 | 110.00 | 1.4M |
| 2025-01-02 | 113.00 | 114.00 | 110.00 | 110.50 | 0.0M |