53.02
最終更新: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 54.29 | 54.29 | 53.00 | 53.02 | 0.0M |
| 2025-10-03 | 54.28 | 54.28 | 54.28 | 54.28 | 0.0M |
| 2025-10-02 | 55.48 | 55.48 | 53.07 | 53.07 | 0.0M |
| 2025-10-01 | 58.89 | 58.89 | 58.62 | 58.62 | 0.0M |
| 2025-09-30 | 59.11 | 59.11 | 58.49 | 59.09 | 0.0M |
| 2025-09-29 | 59.98 | 59.99 | 59.57 | 59.57 | 0.0M |
| 2025-09-26 | 62.76 | 63.99 | 59.23 | 59.99 | 0.0M |
| 2025-09-25 | 62.10 | 62.10 | 60.80 | 60.80 | 0.0M |
| 2025-09-24 | 62.76 | 62.76 | 61.82 | 62.09 | 0.0M |
| 2025-09-23 | 61.04 | 61.04 | 60.50 | 60.50 | 0.0M |
| 2025-09-22 | 62.99 | 63.00 | 62.99 | 62.99 | 0.0M |
| 2025-09-19 | 63.00 | 63.00 | 60.45 | 62.99 | 0.0M |
| 2025-09-18 | 64.00 | 64.00 | 62.91 | 62.92 | 0.0M |
| 2025-09-17 | 62.79 | 63.00 | 62.50 | 62.50 | 0.0M |
| 2025-09-16 | 65.81 | 65.81 | 62.90 | 62.90 | 0.1M |
| 2025-09-11 | 68.53 | 68.53 | 68.50 | 68.50 | 0.1M |
| 2025-09-10 | 68.50 | 68.50 | 68.50 | 68.50 | 0.0M |
| 2025-09-09 | 68.60 | 68.60 | 68.60 | 68.60 | 0.0M |
| 2025-09-08 | 68.61 | 68.61 | 68.61 | 68.61 | 0.0M |
| 2025-09-05 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2025-09-04 | 70.01 | 70.01 | 70.00 | 70.00 | 0.0M |
| 2025-09-03 | 69.99 | 70.00 | 69.99 | 70.00 | 0.0M |
| 2025-09-02 | 70.00 | 73.79 | 70.00 | 70.00 | 0.0M |
| 2025-09-01 | 69.02 | 70.95 | 69.00 | 70.00 | 0.0M |
| 2025-08-29 | 76.28 | 76.28 | 69.47 | 72.46 | 0.0M |
| 2025-08-28 | 76.47 | 76.47 | 75.52 | 75.52 | 0.0M |
| 2025-08-27 | 79.83 | 80.39 | 76.47 | 76.47 | 0.0M |
| 2025-08-26 | 77.98 | 79.41 | 77.98 | 79.41 | 0.0M |
| 2025-08-25 | 81.19 | 81.19 | 77.98 | 77.98 | 0.0M |
| 2025-08-22 | 81.50 | 81.79 | 81.50 | 81.79 | 0.0M |
| 2025-08-21 | 81.83 | 81.83 | 81.79 | 81.79 | 0.0M |
| 2025-08-20 | 78.88 | 83.00 | 78.11 | 83.00 | 0.0M |
| 2025-08-18 | 78.88 | 80.00 | 78.64 | 80.00 | 0.0M |
| 2025-08-15 | 79.30 | 80.00 | 79.30 | 80.00 | 0.0M |
| 2025-08-14 | 77.04 | 79.89 | 77.04 | 79.89 | 0.0M |
| 2025-08-13 | 81.00 | 81.00 | 76.53 | 78.10 | 0.0M |
| 2025-08-12 | 80.27 | 81.19 | 77.51 | 77.60 | 0.0M |
| 2025-08-11 | 80.77 | 81.50 | 80.68 | 81.40 | 0.0M |
| 2025-08-08 | 82.35 | 82.35 | 80.01 | 80.01 | 0.0M |
| 2025-08-05 | 83.49 | 83.49 | 83.49 | 83.49 | 0.0M |
| 2025-08-04 | 82.99 | 83.00 | 82.99 | 83.00 | 0.0M |
| 2025-08-01 | 81.10 | 83.00 | 80.17 | 83.00 | 0.0M |
| 2025-07-29 | 81.74 | 81.74 | 81.70 | 81.70 | 0.0M |
| 2025-07-28 | 81.74 | 81.75 | 81.74 | 81.75 | 0.0M |
| 2025-07-25 | 81.99 | 82.00 | 81.75 | 81.75 | 0.0M |
| 2025-07-24 | 78.00 | 80.00 | 78.00 | 80.00 | 0.0M |
| 2025-07-23 | 79.99 | 80.00 | 78.00 | 80.00 | 0.0M |
| 2025-07-22 | 79.94 | 79.94 | 79.94 | 79.94 | 0.0M |
| 2025-07-21 | 79.99 | 79.99 | 77.45 | 79.97 | 0.0M |
| 2025-07-18 | 76.00 | 78.50 | 76.00 | 78.00 | 0.0M |
| 2025-07-17 | 75.80 | 79.50 | 75.80 | 78.90 | 0.0M |
| 2025-07-16 | 75.31 | 77.00 | 75.31 | 77.00 | 0.0M |
| 2025-07-15 | 80.00 | 80.00 | 76.01 | 77.00 | 0.0M |
| 2025-07-14 | 75.00 | 76.99 | 72.95 | 76.50 | 0.0M |
| 2025-07-11 | 77.05 | 78.00 | 74.80 | 75.00 | 0.0M |
| 2025-07-10 | 77.99 | 78.20 | 75.03 | 78.00 | 0.0M |
| 2025-07-09 | 76.59 | 80.00 | 76.59 | 80.00 | 0.0M |
| 2025-07-08 | 77.99 | 78.00 | 76.80 | 78.00 | 0.0M |
| 2025-07-07 | 74.82 | 78.00 | 74.82 | 77.98 | 0.0M |
| 2025-07-04 | 78.99 | 78.99 | 72.93 | 78.00 | 0.0M |
| 2025-07-03 | 74.86 | 79.00 | 74.86 | 78.99 | 0.0M |
| 2025-07-02 | 82.01 | 82.98 | 77.79 | 79.90 | 0.0M |
| 2025-07-01 | 79.44 | 84.00 | 79.44 | 84.00 | 0.0M |
| 2025-06-30 | 80.60 | 83.42 | 80.60 | 83.42 | 0.0M |
| 2025-06-27 | 74.48 | 79.43 | 74.48 | 79.43 | 0.0M |
| 2025-06-26 | 82.10 | 82.10 | 77.99 | 79.43 | 0.0M |
| 2025-06-25 | 83.31 | 83.32 | 82.29 | 82.82 | 0.0M |
| 2025-06-24 | 82.72 | 82.73 | 82.40 | 82.40 | 0.0M |
| 2025-06-23 | 83.30 | 83.30 | 83.30 | 83.30 | 0.0M |
| 2025-06-20 | 83.99 | 83.99 | 83.00 | 83.00 | 0.0M |
| 2025-06-18 | 79.20 | 82.54 | 76.04 | 82.53 | 0.0M |
| 2025-06-17 | 83.99 | 84.00 | 77.96 | 79.20 | 0.0M |
| 2025-06-16 | 83.01 | 83.01 | 82.71 | 82.71 | 0.0M |
| 2025-06-13 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2025-06-12 | 83.00 | 84.00 | 83.00 | 84.00 | 0.0M |
| 2025-06-11 | 83.01 | 83.09 | 80.78 | 83.00 | 0.0M |
| 2025-06-10 | 78.80 | 84.00 | 78.80 | 84.00 | 0.0M |
| 2025-06-09 | 80.00 | 84.99 | 74.80 | 84.99 | 0.0M |
| 2025-06-05 | 80.00 | 80.00 | 79.00 | 80.00 | 0.0M |
| 2025-06-04 | 79.99 | 79.99 | 79.99 | 79.99 | 0.0M |
| 2025-06-03 | 80.00 | 84.44 | 80.00 | 80.00 | 0.0M |
| 2025-06-02 | 84.99 | 84.99 | 84.30 | 84.30 | 0.0M |
| 2025-05-30 | 79.46 | 79.55 | 79.46 | 79.55 | 0.0M |
| 2025-05-29 | 79.46 | 79.46 | 79.45 | 79.45 | 0.0M |
| 2025-05-28 | 79.45 | 79.46 | 76.13 | 79.46 | 0.0M |
| 2025-05-27 | 72.49 | 79.46 | 72.49 | 79.46 | 0.0M |
| 2025-05-26 | 72.21 | 72.21 | 71.52 | 72.21 | 0.0M |
| 2025-05-23 | 71.56 | 73.00 | 71.50 | 73.00 | 0.0M |
| 2025-05-22 | 72.50 | 73.00 | 72.50 | 73.00 | 0.0M |
| 2025-05-21 | 75.00 | 75.00 | 73.00 | 73.00 | 0.0M |
| 2025-05-20 | 72.51 | 80.10 | 71.52 | 80.10 | 0.0M |
| 2025-05-19 | 74.00 | 74.00 | 73.99 | 73.99 | 0.0M |
| 2025-05-16 | 70.00 | 73.73 | 68.86 | 73.73 | 0.0M |
| 2025-05-15 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2025-05-14 | 70.00 | 70.00 | 68.63 | 70.00 | 0.0M |
| 2025-05-09 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2025-05-08 | 69.99 | 70.00 | 69.98 | 69.98 | 0.0M |
| 2025-05-05 | 69.98 | 70.00 | 69.98 | 69.98 | 0.0M |
| 2025-05-02 | 67.17 | 70.00 | 67.17 | 70.00 | 0.0M |
| 2025-04-30 | 68.45 | 68.54 | 68.44 | 68.54 | 0.0M |
| 2025-04-29 | 67.46 | 68.46 | 67.46 | 68.37 | 0.0M |
| 2025-04-28 | 67.53 | 67.53 | 67.47 | 67.47 | 0.0M |
| 2025-04-25 | 66.85 | 69.37 | 66.43 | 67.47 | 0.0M |
| 2025-04-24 | 66.78 | 69.97 | 66.78 | 67.38 | 0.0M |
| 2025-04-23 | 69.91 | 69.92 | 65.83 | 68.49 | 0.0M |
| 2025-04-17 | 67.99 | 69.99 | 66.01 | 68.50 | 0.0M |
| 2025-04-16 | 64.68 | 67.00 | 64.68 | 67.00 | 0.0M |
| 2025-04-15 | 66.51 | 66.51 | 66.00 | 66.00 | 0.0M |
| 2025-04-14 | 67.00 | 67.01 | 66.50 | 66.50 | 0.0M |
| 2025-04-11 | 65.71 | 70.00 | 65.69 | 68.00 | 0.0M |
| 2025-04-10 | 66.20 | 72.99 | 66.20 | 70.00 | 0.0M |
| 2025-04-09 | 66.90 | 66.96 | 66.00 | 66.96 | 0.0M |
| 2025-04-08 | 66.00 | 66.96 | 66.00 | 66.96 | 0.0M |
| 2025-04-04 | 65.00 | 66.97 | 65.00 | 66.97 | 0.0M |
| 2025-04-03 | 67.67 | 67.67 | 66.97 | 66.97 | 0.0M |
| 2025-04-02 | 66.99 | 66.99 | 66.97 | 66.98 | 0.0M |
| 2025-04-01 | 66.99 | 66.99 | 66.99 | 66.99 | 0.0M |
| 2025-03-28 | 66.99 | 67.00 | 66.99 | 67.00 | 0.0M |
| 2025-03-27 | 67.40 | 67.40 | 67.40 | 67.40 | 0.0M |
| 2025-03-26 | 67.94 | 67.94 | 67.40 | 67.40 | 0.0M |
| 2025-03-25 | 67.95 | 67.95 | 67.93 | 67.94 | 0.0M |
| 2025-03-24 | 68.80 | 69.97 | 68.45 | 68.45 | 0.0M |
| 2025-03-21 | 69.97 | 69.97 | 67.05 | 68.79 | 0.0M |
| 2025-03-20 | 67.32 | 69.96 | 64.02 | 69.96 | 0.0M |
| 2025-03-19 | 68.79 | 68.79 | 68.51 | 68.70 | 0.0M |
| 2025-03-18 | 68.01 | 68.78 | 68.01 | 68.78 | 0.0M |
| 2025-03-17 | 68.38 | 68.38 | 67.22 | 68.00 | 0.0M |
| 2025-03-14 | 69.78 | 69.78 | 69.78 | 69.78 | 0.0M |
| 2025-03-13 | 69.01 | 69.89 | 69.01 | 69.77 | 0.0M |
| 2025-03-12 | 69.96 | 69.96 | 65.11 | 69.00 | 0.0M |
| 2025-03-11 | 67.00 | 69.97 | 67.00 | 69.97 | 0.0M |
| 2025-03-10 | 70.46 | 70.46 | 67.94 | 67.95 | 0.0M |
| 2025-03-07 | 71.79 | 71.82 | 71.79 | 71.82 | 0.0M |
| 2025-03-06 | 69.70 | 71.96 | 69.70 | 71.90 | 0.0M |
| 2025-03-05 | 65.49 | 69.97 | 65.00 | 69.97 | 0.0M |
| 2025-02-28 | 65.05 | 72.99 | 64.89 | 69.52 | 0.0M |
| 2025-02-26 | 63.56 | 67.32 | 63.56 | 67.32 | 0.0M |
| 2025-02-25 | 64.33 | 67.53 | 63.56 | 67.53 | 0.0M |
| 2025-02-24 | 66.80 | 69.29 | 60.59 | 67.13 | 0.0M |
| 2025-02-21 | 71.00 | 71.00 | 66.70 | 69.67 | 0.0M |
| 2025-02-20 | 67.41 | 71.33 | 67.41 | 70.01 | 0.0M |
| 2025-02-19 | 71.99 | 72.00 | 70.00 | 70.00 | 0.0M |
| 2025-02-18 | 73.03 | 76.60 | 71.00 | 71.00 | 0.0M |
| 2025-02-17 | 79.99 | 79.99 | 79.99 | 79.99 | 0.0M |
| 2025-02-14 | 78.99 | 79.99 | 75.77 | 79.99 | 0.0M |
| 2025-02-13 | 78.98 | 79.99 | 78.98 | 79.99 | 0.0M |
| 2025-02-12 | 79.30 | 79.99 | 78.98 | 79.99 | 0.0M |
| 2025-02-11 | 79.62 | 79.62 | 78.01 | 79.26 | 0.0M |
| 2025-02-10 | 79.27 | 79.27 | 79.27 | 79.27 | 0.0M |
| 2025-02-07 | 78.01 | 79.01 | 78.01 | 79.01 | 0.0M |
| 2025-02-05 | 79.27 | 79.27 | 79.27 | 79.27 | 0.0M |
| 2025-02-04 | 79.51 | 83.96 | 79.51 | 80.00 | 0.0M |
| 2025-01-31 | 78.15 | 79.52 | 78.15 | 79.52 | 0.0M |
| 2025-01-30 | 79.51 | 79.51 | 76.46 | 78.53 | 0.0M |
| 2025-01-29 | 78.53 | 79.47 | 76.56 | 79.02 | 0.0M |
| 2025-01-28 | 79.53 | 80.40 | 78.43 | 78.43 | 0.0M |
| 2025-01-27 | 79.54 | 80.50 | 79.34 | 80.48 | 0.0M |
| 2025-01-24 | 81.98 | 81.99 | 79.51 | 80.51 | 0.0M |
| 2025-01-23 | 81.28 | 81.74 | 79.52 | 81.50 | 0.0M |
| 2025-01-22 | 81.75 | 83.44 | 81.61 | 83.44 | 0.0M |
| 2025-01-21 | 83.45 | 83.46 | 79.28 | 83.46 | 0.0M |
| 2025-01-20 | 83.48 | 83.48 | 81.76 | 83.46 | 0.0M |
| 2025-01-17 | 83.49 | 83.50 | 82.12 | 83.48 | 0.0M |
| 2025-01-16 | 83.47 | 83.47 | 83.47 | 83.47 | 0.0M |
| 2025-01-15 | 84.39 | 84.39 | 83.47 | 83.50 | 0.0M |
| 2025-01-14 | 84.48 | 84.48 | 82.30 | 84.38 | 0.0M |
| 2025-01-13 | 84.44 | 84.45 | 81.99 | 84.44 | 0.0M |
| 2025-01-10 | 84.45 | 84.48 | 80.58 | 84.44 | 0.0M |
| 2025-01-09 | 84.47 | 84.47 | 81.80 | 84.45 | 0.0M |
| 2025-01-08 | 83.89 | 84.47 | 81.01 | 84.44 | 0.0M |
| 2025-01-07 | 77.04 | 83.50 | 77.04 | 83.50 | 0.0M |
| 2025-01-06 | 84.48 | 84.48 | 84.48 | 84.48 | 0.0M |
| 2025-01-02 | 84.49 | 84.49 | 84.49 | 84.49 | 0.0M |