42.47
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 | 44.02 | 44.32 | 42.46 | 42.47 | 5.4M |
| 2025-09-25 | 45.31 | 45.40 | 43.40 | 43.90 | 7.6M |
| 2025-09-24 | 45.72 | 46.09 | 45.50 | 45.77 | 2.7M |
| 2025-09-23 | 45.86 | 46.64 | 45.64 | 45.85 | 5.1M |
| 2025-09-22 | 45.02 | 45.89 | 44.65 | 45.59 | 5.5M |
| 2025-09-19 | 45.25 | 45.61 | 44.46 | 45.23 | 6.1M |
| 2025-09-18 | 44.15 | 45.30 | 44.15 | 44.99 | 5.9M |
| 2025-09-17 | 43.44 | 44.35 | 43.16 | 43.84 | 6.0M |
| 2025-09-16 | 42.50 | 43.02 | 42.01 | 43.02 | 4.7M |
| 2025-09-15 | 43.42 | 43.54 | 42.49 | 42.67 | 5.0M |
| 2025-09-12 | 43.21 | 43.41 | 42.84 | 42.89 | 3.9M |
| 2025-09-11 | 42.80 | 44.05 | 42.25 | 43.30 | 6.4M |
| 2025-09-10 | 44.30 | 44.36 | 42.39 | 42.85 | 7.5M |
| 2025-09-09 | 45.18 | 45.44 | 44.23 | 44.39 | 4.6M |
| 2025-09-08 | 45.85 | 46.19 | 44.62 | 45.20 | 6.4M |
| 2025-09-05 | 45.83 | 46.34 | 45.22 | 45.52 | 5.2M |
| 2025-09-04 | 44.65 | 46.09 | 44.61 | 46.05 | 3.7M |
| 2025-09-03 | 44.60 | 45.65 | 44.31 | 44.80 | 4.4M |
| 2025-09-02 | 44.43 | 44.91 | 44.11 | 44.79 | 5.2M |
| 2025-08-29 | 44.52 | 45.49 | 44.44 | 45.08 | 4.6M |
| 2025-08-28 | 45.38 | 45.73 | 44.53 | 44.59 | 4.5M |
| 2025-08-27 | 45.43 | 45.77 | 45.01 | 45.18 | 2.8M |
| 2025-08-26 | 45.86 | 46.04 | 44.91 | 45.18 | 3.7M |
| 2025-08-25 | 46.50 | 46.81 | 45.53 | 45.59 | 4.3M |
| 2025-08-22 | 44.73 | 46.56 | 44.17 | 46.56 | 5.8M |
| 2025-08-21 | 44.90 | 45.05 | 44.21 | 44.58 | 5.6M |
| 2025-08-20 | 45.26 | 45.83 | 44.48 | 45.24 | 4.6M |
| 2025-08-19 | 45.41 | 46.03 | 44.73 | 45.03 | 6.3M |
| 2025-08-18 | 45.30 | 45.85 | 44.89 | 45.22 | 5.6M |
| 2025-08-15 | 44.77 | 45.60 | 44.66 | 45.34 | 9.6M |
| 2025-08-14 | 47.00 | 47.14 | 44.02 | 44.21 | 14.6M |
| 2025-08-13 | 48.45 | 49.02 | 47.19 | 48.19 | 14.4M |
| 2025-08-12 | 52.20 | 52.20 | 48.66 | 49.81 | 19.4M |
| 2025-08-11 | 46.64 | 47.03 | 45.51 | 45.72 | 15.5M |
| 2025-08-08 | 45.41 | 45.85 | 44.91 | 45.66 | 6.7M |
| 2025-08-07 | 47.30 | 47.51 | 44.70 | 45.16 | 9.4M |
| 2025-08-06 | 47.26 | 47.81 | 46.35 | 46.81 | 6.3M |
| 2025-08-05 | 48.00 | 48.00 | 47.09 | 47.15 | 4.5M |
| 2025-08-04 | 47.27 | 47.75 | 46.75 | 47.60 | 7.6M |
| 2025-08-01 | 47.50 | 47.99 | 46.61 | 47.03 | 8.8M |
| 2025-07-31 | 50.83 | 50.94 | 48.26 | 48.57 | 6.9M |
| 2025-07-30 | 51.55 | 51.91 | 50.27 | 50.68 | 5.5M |
| 2025-07-29 | 51.20 | 52.41 | 51.10 | 51.75 | 5.8M |
| 2025-07-28 | 51.17 | 51.46 | 50.43 | 50.95 | 5.5M |
| 2025-07-25 | 51.60 | 51.64 | 50.31 | 50.76 | 4.1M |
| 2025-07-24 | 51.38 | 51.44 | 49.61 | 49.95 | 5.3M |
| 2025-07-23 | 50.90 | 51.84 | 50.66 | 51.64 | 4.6M |
| 2025-07-22 | 52.57 | 52.78 | 50.10 | 50.36 | 7.2M |
| 2025-07-21 | 53.13 | 53.37 | 52.14 | 53.21 | 4.2M |
| 2025-07-18 | 54.29 | 54.37 | 52.93 | 53.12 | 3.0M |
| 2025-07-17 | 52.90 | 54.41 | 52.57 | 54.24 | 3.8M |
| 2025-07-16 | 53.58 | 53.69 | 51.90 | 52.88 | 3.6M |
| 2025-07-15 | 53.32 | 53.54 | 51.55 | 53.46 | 4.1M |
| 2025-07-14 | 52.56 | 53.73 | 52.23 | 53.26 | 3.3M |
| 2025-07-11 | 53.31 | 53.48 | 52.18 | 52.44 | 3.6M |
| 2025-07-10 | 54.20 | 54.72 | 53.07 | 53.31 | 3.6M |
| 2025-07-09 | 52.80 | 54.13 | 52.25 | 54.12 | 3.1M |
| 2025-07-08 | 53.93 | 54.50 | 52.03 | 52.60 | 5.0M |
| 2025-07-07 | 54.17 | 54.64 | 53.36 | 54.36 | 5.4M |
| 2025-07-03 | 54.13 | 54.72 | 53.51 | 54.31 | 3.2M |
| 2025-07-02 | 52.18 | 55.95 | 52.00 | 53.70 | 12.4M |
| 2025-07-01 | 51.50 | 53.17 | 51.19 | 52.21 | 4.7M |
| 2025-06-30 | 52.88 | 53.00 | 51.86 | 52.05 | 4.8M |
| 2025-06-27 | 52.49 | 52.98 | 51.64 | 52.49 | 26.3M |
| 2025-06-26 | 51.68 | 52.06 | 50.75 | 51.59 | 4.6M |
| 2025-06-25 | 52.89 | 52.99 | 51.00 | 51.48 | 3.7M |
| 2025-06-24 | 53.64 | 53.84 | 52.35 | 52.46 | 3.7M |
| 2025-06-23 | 51.88 | 53.12 | 51.21 | 53.07 | 4.4M |
| 2025-06-20 | 52.26 | 53.05 | 51.74 | 52.67 | 3.7M |
| 2025-06-18 | 52.09 | 52.40 | 51.36 | 51.87 | 3.2M |
| 2025-06-17 | 52.68 | 53.09 | 51.96 | 52.08 | 4.1M |
| 2025-06-16 | 53.18 | 53.59 | 52.50 | 53.01 | 6.0M |
| 2025-06-13 | 54.24 | 55.45 | 51.12 | 52.26 | 9.3M |
| 2025-06-12 | 56.13 | 56.82 | 55.11 | 55.73 | 3.7M |
| 2025-06-11 | 57.20 | 58.08 | 56.79 | 56.79 | 3.0M |
| 2025-06-10 | 56.50 | 57.03 | 56.03 | 56.93 | 4.3M |
| 2025-06-09 | 57.75 | 57.80 | 56.00 | 56.46 | 3.0M |
| 2025-06-06 | 56.90 | 57.20 | 56.23 | 56.56 | 2.7M |
| 2025-06-05 | 57.95 | 58.25 | 56.13 | 56.95 | 5.7M |
| 2025-06-04 | 58.53 | 58.69 | 57.91 | 58.03 | 2.8M |
| 2025-06-03 | 59.16 | 59.21 | 58.23 | 58.53 | 3.1M |
| 2025-06-02 | 59.20 | 59.36 | 58.27 | 59.14 | 3.3M |
| 2025-05-30 | 59.02 | 59.56 | 58.42 | 59.39 | 3.4M |
| 2025-05-29 | 60.47 | 60.62 | 58.59 | 58.84 | 4.2M |
| 2025-05-28 | 61.00 | 61.29 | 59.57 | 59.78 | 4.1M |
| 2025-05-27 | 59.53 | 60.81 | 59.41 | 60.68 | 4.8M |
| 2025-05-23 | 56.10 | 59.26 | 55.88 | 58.44 | 4.4M |
| 2025-05-22 | 58.81 | 59.60 | 58.56 | 58.82 | 3.9M |
| 2025-05-21 | 59.10 | 60.39 | 58.95 | 59.14 | 5.5M |
| 2025-05-20 | 59.77 | 60.42 | 59.19 | 59.67 | 3.1M |
| 2025-05-19 | 58.50 | 60.32 | 58.18 | 59.99 | 4.1M |
| 2025-05-16 | 60.34 | 60.42 | 59.29 | 59.90 | 6.2M |
| 2025-05-15 | 57.50 | 60.34 | 57.19 | 60.25 | 11.4M |
| 2025-05-14 | 57.32 | 59.56 | 57.10 | 57.59 | 7.9M |
| 2025-05-13 | 55.01 | 57.98 | 54.68 | 57.38 | 14.6M |
| 2025-05-12 | 51.40 | 52.28 | 49.83 | 51.31 | 9.6M |
| 2025-05-09 | 49.47 | 50.10 | 49.11 | 49.42 | 2.6M |
| 2025-05-08 | 49.45 | 50.55 | 48.96 | 49.72 | 5.1M |
| 2025-05-07 | 48.56 | 49.48 | 48.02 | 48.53 | 2.9M |
| 2025-05-06 | 48.14 | 48.95 | 47.75 | 48.20 | 3.3M |
| 2025-05-05 | 49.11 | 49.59 | 48.70 | 48.89 | 3.0M |
| 2025-05-02 | 48.35 | 49.23 | 47.74 | 48.91 | 4.2M |
| 2025-05-01 | 48.42 | 48.93 | 47.67 | 47.72 | 3.0M |
| 2025-04-30 | 46.37 | 48.20 | 45.90 | 48.11 | 3.4M |
| 2025-04-29 | 46.33 | 48.18 | 46.33 | 47.90 | 3.7M |
| 2025-04-28 | 46.01 | 46.99 | 45.80 | 46.59 | 5.1M |
| 2025-04-25 | 44.66 | 45.61 | 44.07 | 45.03 | 3.9M |
| 2025-04-24 | 44.22 | 45.09 | 44.08 | 44.76 | 2.5M |
| 2025-04-23 | 44.51 | 45.71 | 43.86 | 43.93 | 3.9M |
| 2025-04-22 | 42.14 | 43.37 | 41.54 | 42.63 | 3.8M |
| 2025-04-21 | 41.70 | 41.94 | 40.32 | 41.31 | 3.6M |
| 2025-04-17 | 42.20 | 42.53 | 41.62 | 42.50 | 3.1M |
| 2025-04-16 | 42.34 | 42.52 | 41.01 | 41.75 | 4.3M |
| 2025-04-15 | 43.19 | 43.29 | 41.79 | 42.67 | 3.9M |
| 2025-04-14 | 44.96 | 45.30 | 42.77 | 43.17 | 5.0M |
| 2025-04-11 | 42.57 | 43.98 | 41.94 | 43.51 | 4.4M |
| 2025-04-10 | 43.15 | 43.77 | 41.17 | 43.02 | 6.7M |
| 2025-04-09 | 38.56 | 46.35 | 38.25 | 45.01 | 16.5M |
| 2025-04-08 | 42.42 | 42.51 | 37.97 | 38.91 | 9.5M |
| 2025-04-07 | 37.04 | 41.33 | 35.81 | 40.97 | 14.4M |
| 2025-04-04 | 35.15 | 42.01 | 34.59 | 39.61 | 20.4M |
| 2025-04-03 | 37.50 | 40.37 | 37.09 | 37.65 | 20.2M |
| 2025-04-02 | 42.08 | 44.99 | 42.02 | 44.92 | 5.1M |
| 2025-04-01 | 41.92 | 43.30 | 41.28 | 42.70 | 6.5M |
| 2025-03-31 | 42.84 | 43.97 | 41.23 | 43.92 | 5.3M |
| 2025-03-28 | 44.84 | 45.00 | 43.54 | 44.15 | 4.7M |
| 2025-03-27 | 45.83 | 46.70 | 44.88 | 46.00 | 3.1M |
| 2025-03-26 | 47.96 | 48.11 | 45.46 | 46.05 | 3.9M |
| 2025-03-25 | 48.03 | 49.39 | 47.72 | 47.97 | 2.6M |
| 2025-03-24 | 47.08 | 48.68 | 46.73 | 48.32 | 4.8M |
| 2025-03-21 | 44.52 | 46.55 | 43.36 | 46.25 | 4.2M |
| 2025-03-20 | 46.60 | 47.08 | 45.43 | 45.56 | 4.4M |
| 2025-03-19 | 46.44 | 47.80 | 45.75 | 47.07 | 2.9M |
| 2025-03-18 | 47.84 | 48.00 | 45.86 | 46.28 | 3.2M |
| 2025-03-17 | 46.30 | 48.36 | 46.14 | 48.06 | 2.5M |
| 2025-03-14 | 47.17 | 47.60 | 46.15 | 46.44 | 2.8M |
| 2025-03-13 | 46.50 | 46.85 | 44.02 | 46.37 | 4.2M |
| 2025-03-12 | 47.60 | 48.17 | 46.52 | 46.73 | 4.5M |
| 2025-03-11 | 45.13 | 46.21 | 44.67 | 45.17 | 6.1M |
| 2025-03-10 | 45.48 | 45.70 | 44.06 | 44.23 | 5.6M |
| 2025-03-07 | 48.82 | 49.20 | 45.27 | 46.66 | 6.6M |
| 2025-03-06 | 52.00 | 52.17 | 48.94 | 49.53 | 4.5M |
| 2025-03-05 | 52.26 | 54.49 | 51.92 | 52.48 | 7.2M |
| 2025-03-04 | 50.84 | 51.73 | 48.37 | 50.63 | 11.2M |
| 2025-03-03 | 48.10 | 49.98 | 47.55 | 47.85 | 7.4M |
| 2025-02-28 | 47.47 | 48.52 | 47.15 | 48.48 | 6.3M |
| 2025-02-27 | 49.65 | 49.90 | 46.62 | 46.69 | 6.2M |
| 2025-02-26 | 49.55 | 51.52 | 49.21 | 49.89 | 4.6M |
| 2025-02-25 | 48.79 | 49.45 | 47.34 | 48.40 | 4.4M |
| 2025-02-24 | 48.74 | 49.79 | 47.75 | 48.75 | 5.7M |
| 2025-02-21 | 51.54 | 51.88 | 47.84 | 48.44 | 6.4M |
| 2025-02-20 | 52.07 | 52.16 | 50.12 | 51.21 | 4.3M |
| 2025-02-19 | 52.95 | 52.95 | 51.55 | 52.07 | 3.4M |
| 2025-02-18 | 52.50 | 53.57 | 51.68 | 53.36 | 4.3M |
| 2025-02-14 | 52.31 | 52.35 | 50.61 | 52.03 | 5.1M |
| 2025-02-13 | 55.08 | 55.21 | 51.60 | 52.37 | 5.8M |
| 2025-02-12 | 51.60 | 54.10 | 50.33 | 54.04 | 6.8M |
| 2025-02-11 | 55.44 | 55.46 | 53.83 | 53.97 | 4.6M |
| 2025-02-10 | 57.30 | 57.30 | 54.54 | 55.71 | 5.5M |
| 2025-02-07 | 59.68 | 60.09 | 56.14 | 56.41 | 4.6M |
| 2025-02-06 | 60.53 | 60.88 | 59.66 | 59.72 | 2.3M |
| 2025-02-05 | 58.35 | 59.24 | 57.92 | 59.04 | 3.1M |
| 2025-02-04 | 58.61 | 58.71 | 57.00 | 58.34 | 3.8M |
| 2025-02-03 | 56.44 | 59.09 | 54.60 | 58.52 | 5.3M |
| 2025-01-31 | 60.80 | 61.70 | 59.18 | 59.88 | 5.8M |
| 2025-01-30 | 63.71 | 64.05 | 62.03 | 63.62 | 3.3M |
| 2025-01-29 | 62.11 | 63.80 | 61.26 | 63.04 | 3.5M |
| 2025-01-28 | 59.51 | 62.55 | 59.10 | 62.16 | 4.5M |
| 2025-01-27 | 58.40 | 60.24 | 58.02 | 59.90 | 3.0M |
| 2025-01-24 | 60.51 | 60.99 | 59.80 | 60.15 | 2.7M |
| 2025-01-23 | 58.33 | 60.69 | 57.55 | 60.45 | 3.6M |
| 2025-01-22 | 60.65 | 60.67 | 58.30 | 58.56 | 2.8M |
| 2025-01-21 | 59.20 | 60.60 | 58.06 | 59.95 | 4.7M |
| 2025-01-17 | 57.42 | 59.15 | 56.61 | 57.98 | 5.1M |
| 2025-01-16 | 55.00 | 56.48 | 54.96 | 56.33 | 2.4M |
| 2025-01-15 | 55.84 | 55.96 | 54.37 | 54.72 | 2.1M |
| 2025-01-14 | 56.15 | 56.93 | 54.17 | 54.50 | 2.5M |
| 2025-01-13 | 55.89 | 56.39 | 53.94 | 55.38 | 3.0M |
| 2025-01-10 | 55.00 | 57.00 | 54.71 | 56.63 | 3.3M |
| 2025-01-08 | 55.04 | 55.89 | 54.31 | 55.54 | 2.4M |
| 2025-01-07 | 55.82 | 56.41 | 54.91 | 55.28 | 2.9M |
| 2025-01-06 | 57.09 | 57.50 | 54.27 | 54.62 | 3.8M |
| 2025-01-03 | 56.00 | 57.04 | 55.97 | 56.62 | 2.0M |
| 2025-01-02 | 55.34 | 55.85 | 54.60 | 55.37 | 2.3M |