51.37
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 50.50 | 51.89 | 49.95 | 51.37 | 5.5M |
| 2025-09-26 | 51.76 | 52.66 | 50.69 | 50.81 | 6.5M |
| 2025-09-25 | 52.36 | 52.73 | 51.92 | 52.14 | 6.6M |
| 2025-09-24 | 50.78 | 52.88 | 50.69 | 52.73 | 11.7M |
| 2025-09-23 | 51.80 | 51.80 | 49.50 | 51.19 | 7.2M |
| 2025-09-22 | 49.96 | 51.37 | 49.68 | 51.37 | 6.4M |
| 2025-09-19 | 50.18 | 51.09 | 49.66 | 49.81 | 5.4M |
| 2025-09-18 | 51.21 | 52.40 | 49.91 | 50.36 | 8.8M |
| 2025-09-17 | 51.35 | 51.95 | 50.83 | 51.20 | 4.9M |
| 2025-09-16 | 50.31 | 51.76 | 50.07 | 51.46 | 5.1M |
| 2025-09-15 | 52.42 | 52.80 | 50.50 | 50.50 | 6.0M |
| 2025-09-12 | 50.18 | 51.42 | 49.81 | 51.29 | 7.9M |
| 2025-09-11 | 48.52 | 50.19 | 47.97 | 50.15 | 6.1M |
| 2025-09-10 | 49.00 | 49.27 | 48.30 | 48.50 | 3.9M |
| 2025-09-09 | 50.20 | 50.25 | 48.65 | 48.78 | 4.5M |
| 2025-09-08 | 49.92 | 50.63 | 49.64 | 50.21 | 4.5M |
| 2025-09-05 | 49.00 | 50.30 | 48.62 | 50.00 | 4.8M |
| 2025-09-04 | 50.64 | 51.06 | 48.16 | 49.00 | 6.4M |
| 2025-09-03 | 51.87 | 52.25 | 50.38 | 50.60 | 5.7M |
| 2025-09-02 | 54.50 | 54.50 | 51.26 | 51.47 | 8.4M |
| 2025-09-01 | 54.77 | 55.49 | 53.70 | 54.50 | 7.6M |
| 2025-08-29 | 56.35 | 56.35 | 53.46 | 53.99 | 10.5M |
| 2025-08-28 | 55.45 | 56.56 | 53.72 | 56.35 | 12.8M |
| 2025-08-27 | 54.93 | 58.00 | 54.81 | 55.44 | 17.0M |
| 2025-08-26 | 55.71 | 55.71 | 54.80 | 54.95 | 7.1M |
| 2025-08-25 | 56.98 | 57.77 | 55.33 | 55.88 | 11.5M |
| 2025-08-22 | 54.97 | 56.96 | 54.88 | 56.29 | 11.6M |
| 2025-08-21 | 55.00 | 56.27 | 54.50 | 54.81 | 12.3M |
| 2025-08-20 | 56.06 | 57.47 | 55.17 | 57.06 | 12.1M |
| 2025-08-19 | 53.72 | 58.80 | 52.79 | 56.82 | 16.0M |
| 2025-08-18 | 53.39 | 54.64 | 52.71 | 53.91 | 10.0M |
| 2025-08-15 | 51.64 | 53.19 | 51.56 | 52.91 | 7.4M |
| 2025-08-14 | 53.79 | 55.23 | 51.99 | 52.00 | 12.2M |
| 2025-08-13 | 53.02 | 53.72 | 52.65 | 53.71 | 10.1M |
| 2025-08-12 | 51.21 | 54.50 | 50.80 | 53.63 | 15.9M |
| 2025-08-11 | 50.80 | 51.55 | 50.59 | 51.38 | 8.1M |
| 2025-08-08 | 51.93 | 51.93 | 50.38 | 50.90 | 10.9M |
| 2025-08-07 | 49.28 | 54.38 | 49.11 | 52.47 | 19.8M |
| 2025-08-06 | 48.51 | 49.39 | 48.40 | 49.28 | 5.1M |
| 2025-08-05 | 48.68 | 49.23 | 48.20 | 48.81 | 6.2M |
| 2025-08-04 | 47.25 | 48.19 | 47.10 | 48.18 | 3.5M |
| 2025-08-01 | 47.45 | 48.17 | 47.05 | 47.40 | 3.7M |
| 2025-07-31 | 47.90 | 48.65 | 47.35 | 47.52 | 5.0M |
| 2025-07-30 | 48.50 | 49.06 | 47.70 | 48.20 | 5.4M |
| 2025-07-29 | 47.93 | 48.69 | 47.75 | 48.60 | 5.4M |
| 2025-07-28 | 48.23 | 48.48 | 47.83 | 48.06 | 4.3M |
| 2025-07-25 | 47.24 | 48.26 | 47.13 | 48.22 | 5.3M |
| 2025-07-24 | 46.24 | 47.47 | 46.23 | 47.24 | 4.7M |
| 2025-07-23 | 46.15 | 46.83 | 46.15 | 46.23 | 3.0M |
| 2025-07-22 | 46.59 | 46.84 | 46.12 | 46.36 | 3.6M |
| 2025-07-21 | 46.62 | 46.97 | 46.35 | 46.73 | 3.0M |
| 2025-07-18 | 46.77 | 47.10 | 46.12 | 46.47 | 3.4M |
| 2025-07-17 | 45.86 | 46.60 | 45.62 | 46.56 | 3.9M |
| 2025-07-16 | 45.46 | 46.66 | 45.32 | 45.93 | 4.1M |
| 2025-07-15 | 45.71 | 46.04 | 45.00 | 45.52 | 3.6M |
| 2025-07-14 | 46.00 | 46.15 | 45.68 | 45.72 | 3.0M |
| 2025-07-11 | 45.29 | 46.33 | 44.90 | 46.04 | 4.5M |
| 2025-07-10 | 45.53 | 46.49 | 45.20 | 45.41 | 3.7M |
| 2025-07-09 | 45.60 | 45.96 | 45.20 | 45.30 | 4.1M |
| 2025-07-08 | 45.00 | 45.85 | 44.30 | 45.75 | 8.5M |
| 2025-07-07 | 47.42 | 47.69 | 46.98 | 47.01 | 2.4M |
| 2025-07-04 | 48.18 | 48.48 | 47.25 | 47.45 | 3.8M |
| 2025-07-03 | 48.00 | 48.29 | 47.70 | 47.88 | 2.6M |
| 2025-07-02 | 48.61 | 48.61 | 47.53 | 47.84 | 4.0M |
| 2025-07-01 | 49.20 | 49.79 | 48.64 | 48.79 | 6.1M |
| 2025-06-30 | 48.56 | 49.29 | 48.50 | 48.88 | 4.3M |
| 2025-06-27 | 48.40 | 49.46 | 47.98 | 48.46 | 5.3M |
| 2025-06-26 | 48.41 | 48.81 | 47.90 | 48.03 | 4.3M |
| 2025-06-25 | 47.49 | 48.69 | 47.29 | 48.66 | 6.5M |
| 2025-06-24 | 46.06 | 47.53 | 46.06 | 47.46 | 5.1M |
| 2025-06-23 | 44.55 | 46.50 | 44.55 | 46.03 | 3.8M |
| 2025-06-20 | 45.82 | 46.35 | 45.00 | 45.04 | 3.1M |
| 2025-06-19 | 46.51 | 47.10 | 45.63 | 45.96 | 4.3M |
| 2025-06-18 | 45.90 | 47.00 | 45.80 | 46.80 | 3.9M |
| 2025-06-17 | 45.50 | 47.08 | 45.50 | 46.22 | 3.8M |
| 2025-06-16 | 45.65 | 46.23 | 45.58 | 45.61 | 3.1M |
| 2025-06-13 | 46.80 | 47.45 | 45.72 | 45.82 | 4.2M |
| 2025-06-12 | 47.29 | 47.84 | 47.06 | 47.25 | 3.1M |
| 2025-06-11 | 47.50 | 48.12 | 47.30 | 47.38 | 3.6M |
| 2025-06-10 | 48.78 | 49.13 | 47.10 | 47.61 | 5.0M |
| 2025-06-09 | 48.25 | 49.34 | 48.25 | 48.74 | 4.7M |
| 2025-06-06 | 48.31 | 48.81 | 47.86 | 48.46 | 4.5M |
| 2025-06-05 | 47.64 | 48.57 | 47.10 | 48.40 | 4.9M |
| 2025-06-04 | 47.00 | 48.26 | 46.71 | 47.58 | 4.0M |
| 2025-06-03 | 46.38 | 47.54 | 46.05 | 47.00 | 3.4M |
| 2025-05-30 | 47.98 | 47.98 | 46.66 | 46.70 | 4.8M |
| 2025-05-29 | 48.10 | 48.61 | 47.38 | 48.33 | 7.2M |
| 2025-05-28 | 46.71 | 48.48 | 46.30 | 47.99 | 8.1M |
| 2025-05-27 | 46.70 | 48.66 | 46.55 | 46.77 | 6.1M |
| 2025-05-26 | 45.10 | 47.88 | 45.09 | 46.93 | 7.3M |
| 2025-05-23 | 46.50 | 46.64 | 45.00 | 45.10 | 3.5M |
| 2025-05-22 | 46.70 | 47.74 | 46.47 | 46.52 | 2.9M |
| 2025-05-21 | 47.43 | 47.48 | 46.75 | 46.78 | 2.6M |
| 2025-05-20 | 46.80 | 47.92 | 46.55 | 47.67 | 3.4M |
| 2025-05-19 | 46.68 | 47.08 | 46.30 | 46.93 | 2.6M |
| 2025-05-16 | 47.20 | 47.44 | 46.77 | 46.77 | 2.8M |
| 2025-05-15 | 48.50 | 48.50 | 47.04 | 47.17 | 3.4M |
| 2025-05-14 | 48.76 | 49.20 | 47.92 | 48.67 | 3.7M |
| 2025-05-13 | 50.32 | 50.33 | 48.35 | 48.56 | 3.9M |
| 2025-05-12 | 48.54 | 49.58 | 48.33 | 49.09 | 3.7M |
| 2025-05-09 | 49.03 | 49.25 | 47.60 | 47.84 | 3.5M |
| 2025-05-08 | 48.83 | 49.50 | 48.58 | 49.28 | 3.5M |
| 2025-05-07 | 50.25 | 50.41 | 48.35 | 48.88 | 4.5M |
| 2025-05-06 | 48.60 | 49.35 | 48.40 | 49.22 | 4.2M |
| 2025-04-30 | 47.15 | 48.48 | 46.76 | 48.14 | 5.2M |
| 2025-04-29 | 46.50 | 47.20 | 46.30 | 46.90 | 3.3M |
| 2025-04-28 | 47.45 | 47.79 | 46.51 | 46.75 | 3.6M |
| 2025-04-25 | 47.25 | 47.98 | 46.90 | 47.59 | 4.5M |
| 2025-04-24 | 48.40 | 48.60 | 46.90 | 47.23 | 10.6M |
| 2025-04-23 | 51.10 | 51.77 | 50.65 | 51.33 | 4.1M |
| 2025-04-22 | 50.80 | 51.36 | 50.55 | 50.75 | 3.3M |
| 2025-04-21 | 49.68 | 51.26 | 49.68 | 51.25 | 3.5M |
| 2025-04-18 | 50.60 | 51.08 | 49.90 | 50.23 | 3.2M |
| 2025-04-17 | 50.40 | 52.80 | 50.06 | 50.60 | 5.5M |
| 2025-04-16 | 51.20 | 51.78 | 49.72 | 50.49 | 4.2M |
| 2025-04-15 | 51.81 | 52.20 | 50.86 | 51.40 | 4.2M |
| 2025-04-14 | 53.25 | 53.26 | 51.57 | 51.85 | 8.0M |
| 2025-04-11 | 48.67 | 53.60 | 48.51 | 52.00 | 11.7M |
| 2025-04-10 | 49.50 | 51.14 | 49.20 | 49.31 | 6.6M |
| 2025-04-09 | 45.95 | 48.87 | 43.59 | 47.87 | 8.4M |
| 2025-04-08 | 45.00 | 47.79 | 45.00 | 46.56 | 9.1M |
| 2025-04-07 | 51.16 | 52.21 | 43.83 | 43.83 | 9.3M |
| 2025-04-03 | 55.55 | 56.76 | 54.49 | 54.79 | 3.8M |
| 2025-04-02 | 55.81 | 56.98 | 55.81 | 56.32 | 3.0M |
| 2025-04-01 | 56.80 | 57.10 | 56.00 | 56.06 | 2.9M |
| 2025-03-31 | 55.88 | 56.78 | 55.00 | 56.49 | 3.4M |
| 2025-03-28 | 56.95 | 57.46 | 56.16 | 56.18 | 2.6M |
| 2025-03-27 | 55.95 | 58.06 | 55.89 | 57.00 | 4.1M |
| 2025-03-26 | 56.28 | 57.31 | 56.13 | 56.42 | 2.7M |
| 2025-03-25 | 57.80 | 57.88 | 56.09 | 56.27 | 3.4M |
| 2025-03-24 | 56.80 | 57.89 | 55.74 | 57.89 | 5.1M |
| 2025-03-21 | 59.30 | 59.69 | 56.73 | 56.79 | 7.3M |
| 2025-03-20 | 60.20 | 61.20 | 59.66 | 60.00 | 4.3M |
| 2025-03-19 | 60.51 | 61.45 | 60.01 | 60.31 | 4.2M |
| 2025-03-18 | 60.55 | 61.88 | 60.32 | 60.71 | 4.8M |
| 2025-03-17 | 60.57 | 60.92 | 59.80 | 60.45 | 3.7M |
| 2025-03-14 | 59.33 | 60.88 | 59.16 | 60.57 | 5.2M |
| 2025-03-13 | 61.89 | 61.99 | 58.94 | 59.66 | 6.7M |
| 2025-03-12 | 62.79 | 63.39 | 62.06 | 62.09 | 6.8M |
| 2025-03-11 | 61.00 | 62.98 | 60.95 | 62.39 | 5.6M |
| 2025-03-10 | 61.98 | 62.79 | 61.14 | 62.00 | 5.3M |
| 2025-03-07 | 62.63 | 63.38 | 61.61 | 62.25 | 7.0M |
| 2025-03-06 | 63.10 | 63.84 | 62.68 | 63.26 | 9.5M |
| 2025-03-05 | 62.01 | 65.09 | 61.96 | 63.12 | 11.0M |
| 2025-03-04 | 58.50 | 62.62 | 57.92 | 61.74 | 10.6M |
| 2025-03-03 | 60.18 | 60.68 | 58.36 | 58.98 | 6.8M |
| 2025-02-28 | 63.66 | 64.47 | 59.71 | 59.78 | 10.2M |
| 2025-02-27 | 66.00 | 66.54 | 63.22 | 64.69 | 10.8M |
| 2025-02-26 | 65.19 | 67.95 | 64.30 | 66.17 | 13.1M |
| 2025-02-25 | 63.21 | 67.27 | 63.03 | 65.02 | 13.0M |
| 2025-02-24 | 66.00 | 66.01 | 64.00 | 64.48 | 18.5M |
| 2025-02-21 | 67.67 | 70.98 | 66.61 | 69.76 | 19.5M |
| 2025-02-20 | 65.71 | 68.68 | 65.61 | 68.46 | 20.3M |
| 2025-02-19 | 62.37 | 65.65 | 62.37 | 65.10 | 13.3M |
| 2025-02-18 | 64.90 | 65.20 | 61.97 | 62.06 | 11.4M |
| 2025-02-17 | 63.69 | 65.50 | 63.60 | 65.49 | 12.2M |
| 2025-02-14 | 63.00 | 64.86 | 63.00 | 64.02 | 11.4M |
| 2025-02-13 | 69.00 | 69.16 | 64.12 | 64.24 | 20.5M |
| 2025-02-12 | 67.85 | 70.38 | 65.81 | 70.17 | 20.3M |
| 2025-02-11 | 71.88 | 71.93 | 68.68 | 68.89 | 21.4M |
| 2025-02-10 | 67.00 | 75.50 | 65.75 | 72.93 | 29.2M |
| 2025-02-07 | 65.66 | 72.60 | 65.59 | 68.19 | 27.5M |
| 2025-02-06 | 62.77 | 67.17 | 62.58 | 65.66 | 21.1M |
| 2025-02-05 | 64.41 | 65.00 | 61.04 | 64.10 | 20.4M |
| 2025-01-27 | 62.92 | 63.90 | 60.25 | 63.15 | 19.0M |
| 2025-01-24 | 57.69 | 63.50 | 57.60 | 62.09 | 21.4M |
| 2025-01-23 | 61.21 | 63.00 | 57.92 | 57.92 | 17.6M |
| 2025-01-22 | 60.00 | 61.40 | 59.71 | 61.02 | 14.5M |
| 2025-01-21 | 57.99 | 62.00 | 57.53 | 61.48 | 24.5M |
| 2025-01-20 | 58.68 | 58.69 | 56.75 | 57.49 | 13.4M |
| 2025-01-17 | 55.70 | 59.39 | 55.03 | 58.31 | 19.0M |
| 2025-01-16 | 57.70 | 58.38 | 55.02 | 56.00 | 13.9M |
| 2025-01-15 | 56.37 | 59.08 | 56.01 | 57.03 | 17.4M |
| 2025-01-14 | 53.85 | 56.88 | 53.22 | 56.88 | 14.5M |
| 2025-01-13 | 52.51 | 54.30 | 51.61 | 53.50 | 11.0M |
| 2025-01-10 | 57.30 | 58.38 | 54.20 | 54.20 | 17.5M |
| 2025-01-09 | 57.58 | 59.90 | 56.66 | 57.00 | 22.7M |
| 2025-01-08 | 52.01 | 58.07 | 51.00 | 56.18 | 24.5M |
| 2025-01-07 | 51.28 | 52.96 | 50.92 | 52.91 | 12.7M |
| 2025-01-06 | 52.90 | 53.68 | 50.10 | 50.81 | 11.3M |
| 2025-01-03 | 56.32 | 56.65 | 52.05 | 53.37 | 11.2M |
| 2025-01-02 | 59.19 | 59.45 | 54.99 | 55.98 | 12.3M |