52.92
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 | 55.09 | 56.80 | 52.86 | 52.92 | 4.0M |
| 2025-09-25 | 55.60 | 56.30 | 54.82 | 54.85 | 2.7M |
| 2025-09-24 | 55.79 | 56.27 | 54.01 | 55.95 | 2.9M |
| 2025-09-23 | 57.30 | 57.30 | 53.51 | 55.92 | 4.6M |
| 2025-09-22 | 56.18 | 57.20 | 55.33 | 56.25 | 2.6M |
| 2025-09-19 | 57.35 | 58.59 | 55.93 | 56.29 | 3.1M |
| 2025-09-18 | 57.09 | 59.69 | 56.28 | 56.98 | 6.5M |
| 2025-09-17 | 56.26 | 57.28 | 55.49 | 56.82 | 3.2M |
| 2025-09-16 | 55.84 | 57.20 | 55.31 | 56.24 | 4.1M |
| 2025-09-15 | 57.00 | 57.05 | 54.40 | 55.17 | 7.5M |
| 2025-09-12 | 61.04 | 61.20 | 57.80 | 57.90 | 6.5M |
| 2025-09-11 | 59.66 | 61.24 | 58.50 | 60.27 | 3.1M |
| 2025-09-10 | 59.22 | 60.45 | 58.70 | 59.10 | 2.0M |
| 2025-09-09 | 61.34 | 61.64 | 58.68 | 59.35 | 3.9M |
| 2025-09-08 | 60.90 | 61.79 | 58.68 | 61.29 | 5.1M |
| 2025-09-05 | 57.32 | 59.91 | 56.83 | 59.78 | 5.3M |
| 2025-09-04 | 59.90 | 60.00 | 56.18 | 56.83 | 5.1M |
| 2025-09-03 | 62.50 | 63.25 | 58.74 | 59.38 | 7.2M |
| 2025-09-02 | 71.00 | 71.00 | 61.64 | 62.36 | 11.5M |
| 2025-09-01 | 70.41 | 72.98 | 70.41 | 71.41 | 4.2M |
| 2025-08-29 | 71.60 | 73.00 | 69.72 | 71.57 | 6.5M |
| 2025-08-28 | 68.31 | 70.15 | 66.98 | 69.36 | 6.1M |
| 2025-08-27 | 72.21 | 73.36 | 68.01 | 68.20 | 4.6M |
| 2025-08-26 | 74.10 | 74.10 | 71.51 | 71.52 | 4.2M |
| 2025-08-25 | 74.55 | 75.30 | 70.87 | 74.10 | 6.1M |
| 2025-08-22 | 72.30 | 75.00 | 70.01 | 74.05 | 6.8M |
| 2025-08-21 | 79.90 | 82.83 | 71.89 | 72.43 | 10.5M |
| 2025-08-20 | 71.24 | 80.50 | 71.24 | 77.59 | 14.0M |
| 2025-08-19 | 93.78 | 94.49 | 87.00 | 89.05 | 6.5M |
| 2025-08-18 | 81.28 | 96.44 | 81.28 | 93.76 | 7.7M |
| 2025-08-15 | 78.00 | 81.95 | 77.50 | 81.25 | 5.8M |
| 2025-08-14 | 79.50 | 79.87 | 76.00 | 78.10 | 6.2M |
| 2025-08-13 | 73.00 | 80.89 | 72.67 | 80.61 | 11.7M |
| 2025-08-12 | 73.98 | 75.56 | 71.32 | 73.42 | 6.7M |
| 2025-08-11 | 73.95 | 76.15 | 72.60 | 75.20 | 7.4M |
| 2025-08-08 | 73.50 | 76.58 | 69.33 | 74.10 | 11.2M |
| 2025-08-07 | 78.19 | 78.19 | 74.58 | 75.10 | 11.2M |
| 2025-08-06 | 78.00 | 82.00 | 75.30 | 81.49 | 15.6M |
| 2025-08-05 | 80.00 | 83.80 | 74.00 | 78.20 | 17.6M |
| 2025-08-04 | 65.40 | 72.73 | 64.61 | 72.73 | 10.2M |
| 2025-08-01 | 55.56 | 61.20 | 54.60 | 60.61 | 8.8M |
| 2025-07-31 | 57.71 | 58.30 | 54.68 | 55.93 | 8.1M |
| 2025-07-30 | 60.99 | 62.25 | 57.08 | 57.34 | 9.4M |
| 2025-07-29 | 50.49 | 58.26 | 49.18 | 55.90 | 9.9M |
| 2025-07-28 | 49.32 | 52.80 | 49.20 | 51.00 | 5.2M |
| 2025-07-25 | 47.00 | 49.80 | 46.51 | 49.30 | 4.3M |
| 2025-07-24 | 43.35 | 47.65 | 43.25 | 47.28 | 4.7M |
| 2025-07-23 | 43.96 | 44.44 | 43.33 | 43.35 | 2.6M |
| 2025-07-22 | 44.05 | 45.39 | 43.94 | 44.42 | 2.7M |
| 2025-07-21 | 43.89 | 44.50 | 43.25 | 44.35 | 2.9M |
| 2025-07-18 | 42.41 | 44.16 | 42.30 | 43.89 | 3.3M |
| 2025-07-17 | 42.80 | 42.95 | 42.01 | 42.33 | 2.4M |
| 2025-07-16 | 41.42 | 43.00 | 41.11 | 42.70 | 2.7M |
| 2025-07-15 | 40.60 | 41.78 | 40.60 | 41.42 | 2.5M |
| 2025-07-14 | 40.34 | 40.96 | 40.11 | 40.69 | 1.8M |
| 2025-07-11 | 39.90 | 40.50 | 39.59 | 40.25 | 1.7M |
| 2025-07-10 | 41.30 | 41.52 | 39.70 | 39.89 | 3.2M |
| 2025-07-09 | 41.27 | 42.82 | 41.27 | 41.32 | 2.4M |
| 2025-07-08 | 41.23 | 41.86 | 40.86 | 41.56 | 1.6M |
| 2025-07-07 | 41.84 | 41.88 | 41.07 | 41.23 | 1.3M |
| 2025-07-04 | 42.79 | 42.97 | 40.99 | 41.42 | 3.0M |
| 2025-07-03 | 43.34 | 44.84 | 42.87 | 42.88 | 2.0M |
| 2025-07-02 | 44.98 | 45.20 | 42.92 | 43.44 | 3.4M |
| 2025-07-01 | 45.33 | 45.99 | 44.25 | 44.90 | 3.6M |
| 2025-06-30 | 43.41 | 46.66 | 43.41 | 45.67 | 5.5M |
| 2025-06-27 | 42.35 | 44.44 | 41.93 | 43.20 | 4.0M |
| 2025-06-26 | 43.98 | 44.00 | 42.30 | 42.74 | 5.0M |
| 2025-06-25 | 41.00 | 44.79 | 40.40 | 43.20 | 6.2M |
| 2025-06-24 | 39.01 | 41.30 | 38.95 | 41.01 | 4.3M |
| 2025-06-23 | 38.83 | 40.13 | 37.69 | 39.42 | 3.5M |
| 2025-06-20 | 39.87 | 40.20 | 37.46 | 38.03 | 4.7M |
| 2025-06-19 | 38.58 | 41.51 | 38.38 | 39.94 | 6.0M |
| 2025-06-18 | 39.18 | 39.32 | 38.46 | 38.65 | 3.3M |
| 2025-06-17 | 37.92 | 39.13 | 37.18 | 38.99 | 3.7M |
| 2025-06-16 | 37.90 | 38.36 | 36.91 | 37.99 | 3.7M |
| 2025-06-13 | 36.21 | 38.39 | 35.61 | 37.46 | 5.0M |
| 2025-06-12 | 36.39 | 36.81 | 35.58 | 36.13 | 1.7M |
| 2025-06-11 | 36.58 | 36.69 | 35.84 | 36.03 | 1.5M |
| 2025-06-10 | 37.44 | 37.44 | 35.72 | 36.43 | 2.4M |
| 2025-06-09 | 36.91 | 37.91 | 36.91 | 37.11 | 2.0M |
| 2025-06-06 | 37.46 | 37.66 | 36.63 | 36.83 | 2.1M |
| 2025-06-05 | 36.33 | 38.17 | 36.31 | 37.46 | 4.2M |
| 2025-06-04 | 36.58 | 37.82 | 36.17 | 36.40 | 3.9M |
| 2025-06-03 | 38.93 | 39.59 | 36.96 | 38.05 | 6.2M |
| 2025-05-30 | 38.26 | 38.26 | 36.69 | 36.85 | 2.7M |
| 2025-05-29 | 35.82 | 38.88 | 35.82 | 38.22 | 4.5M |
| 2025-05-28 | 36.91 | 38.76 | 35.81 | 35.87 | 3.1M |
| 2025-05-27 | 36.85 | 37.64 | 35.85 | 37.28 | 3.0M |
| 2025-05-26 | 36.24 | 37.24 | 35.82 | 36.57 | 1.7M |
| 2025-05-23 | 36.06 | 36.16 | 35.38 | 35.52 | 1.8M |
| 2025-05-22 | 35.71 | 36.76 | 35.42 | 35.96 | 2.0M |
| 2025-05-21 | 35.91 | 36.30 | 35.57 | 35.71 | 2.3M |
| 2025-05-20 | 37.58 | 37.58 | 35.03 | 35.93 | 4.4M |
| 2025-05-19 | 36.61 | 38.80 | 36.58 | 37.65 | 3.3M |
| 2025-05-16 | 37.61 | 38.25 | 36.94 | 36.94 | 2.7M |
| 2025-05-15 | 36.24 | 37.90 | 35.67 | 37.66 | 5.1M |
| 2025-05-14 | 37.44 | 37.69 | 36.09 | 36.17 | 4.4M |
| 2025-05-13 | 39.46 | 39.46 | 36.56 | 37.32 | 6.3M |
| 2025-05-12 | 37.77 | 40.85 | 37.39 | 39.07 | 5.6M |
| 2025-05-09 | 38.71 | 39.39 | 37.92 | 38.09 | 4.0M |
| 2025-05-08 | 40.74 | 40.95 | 38.26 | 38.73 | 8.1M |
| 2025-05-07 | 40.22 | 42.62 | 40.22 | 41.07 | 5.7M |
| 2025-05-06 | 39.05 | 40.03 | 38.66 | 39.45 | 4.7M |
| 2025-04-30 | 37.58 | 40.78 | 37.17 | 37.92 | 8.0M |
| 2025-04-29 | 39.36 | 39.60 | 34.46 | 38.05 | 9.8M |
| 2025-04-28 | 46.97 | 47.52 | 40.00 | 40.00 | 8.1M |
| 2025-04-25 | 46.64 | 51.15 | 46.50 | 50.00 | 4.2M |
| 2025-04-24 | 67.15 | 69.38 | 66.59 | 69.00 | 1.3M |
| 2025-04-23 | 68.47 | 69.70 | 67.25 | 67.45 | 1.2M |
| 2025-04-22 | 70.73 | 70.73 | 67.00 | 67.64 | 1.7M |
| 2025-04-21 | 70.00 | 72.17 | 69.26 | 70.71 | 1.4M |
| 2025-04-18 | 72.00 | 72.93 | 69.11 | 69.66 | 1.9M |
| 2025-04-17 | 74.60 | 76.27 | 71.50 | 72.18 | 1.6M |
| 2025-04-16 | 77.10 | 78.87 | 73.85 | 75.00 | 1.6M |
| 2025-04-15 | 76.80 | 77.69 | 73.35 | 77.27 | 2.1M |
| 2025-04-14 | 75.00 | 78.38 | 74.56 | 76.83 | 1.7M |
| 2025-04-11 | 74.20 | 77.90 | 73.60 | 74.52 | 1.8M |
| 2025-04-10 | 72.19 | 77.56 | 72.19 | 75.01 | 2.3M |
| 2025-04-09 | 64.37 | 74.35 | 61.07 | 71.96 | 3.2M |
| 2025-04-08 | 67.60 | 69.66 | 62.04 | 64.97 | 2.9M |
| 2025-04-07 | 73.00 | 77.00 | 63.69 | 65.40 | 3.5M |
| 2025-04-03 | 80.80 | 82.88 | 78.66 | 79.61 | 1.6M |
| 2025-04-02 | 81.64 | 83.80 | 81.00 | 82.10 | 1.7M |
| 2025-04-01 | 75.95 | 87.50 | 75.00 | 82.46 | 3.6M |
| 2025-03-31 | 75.40 | 76.45 | 73.00 | 75.23 | 1.7M |
| 2025-03-28 | 76.21 | 77.44 | 75.00 | 75.69 | 1.7M |
| 2025-03-27 | 73.88 | 76.86 | 71.50 | 76.60 | 3.8M |
| 2025-03-26 | 68.66 | 76.48 | 67.60 | 73.53 | 3.7M |
| 2025-03-25 | 71.11 | 75.30 | 68.32 | 68.92 | 2.4M |
| 2025-03-24 | 69.90 | 72.80 | 68.65 | 71.29 | 2.0M |
| 2025-03-21 | 67.02 | 71.87 | 66.75 | 70.64 | 3.1M |
| 2025-03-20 | 68.53 | 69.13 | 67.41 | 67.61 | 1.3M |
| 2025-03-19 | 71.90 | 72.53 | 68.41 | 68.53 | 2.1M |
| 2025-03-18 | 74.00 | 74.97 | 71.00 | 71.67 | 1.7M |
| 2025-03-17 | 72.60 | 75.98 | 68.92 | 73.49 | 2.9M |
| 2025-03-14 | 73.00 | 73.80 | 66.90 | 72.99 | 4.2M |
| 2025-03-13 | 71.70 | 78.68 | 71.10 | 71.66 | 4.1M |
| 2025-03-12 | 68.10 | 72.00 | 67.31 | 71.30 | 4.6M |
| 2025-03-11 | 61.93 | 66.30 | 61.43 | 66.06 | 2.3M |
| 2025-03-10 | 66.39 | 66.50 | 61.00 | 63.29 | 4.5M |
| 2025-03-07 | 63.10 | 68.48 | 63.02 | 66.39 | 3.3M |
| 2025-03-06 | 62.30 | 64.63 | 61.06 | 63.43 | 2.1M |
| 2025-03-05 | 60.36 | 63.67 | 60.20 | 62.21 | 2.3M |
| 2025-03-04 | 58.78 | 61.00 | 58.20 | 60.40 | 2.1M |
| 2025-03-03 | 59.60 | 61.85 | 58.45 | 59.00 | 2.5M |
| 2025-02-28 | 63.00 | 64.46 | 59.07 | 59.60 | 2.9M |
| 2025-02-27 | 62.80 | 65.10 | 61.18 | 63.19 | 2.9M |
| 2025-02-26 | 59.72 | 66.66 | 59.00 | 63.83 | 4.5M |
| 2025-02-25 | 58.02 | 61.71 | 58.02 | 60.25 | 2.8M |
| 2025-02-24 | 59.00 | 64.00 | 57.40 | 60.50 | 5.4M |
| 2025-02-21 | 53.60 | 59.66 | 52.19 | 58.96 | 5.8M |
| 2025-02-20 | 52.25 | 54.59 | 50.71 | 52.39 | 4.4M |
| 2025-02-19 | 47.57 | 54.82 | 46.62 | 54.36 | 6.4M |
| 2025-02-18 | 49.00 | 49.80 | 46.00 | 47.57 | 5.5M |
| 2025-02-17 | 41.25 | 47.99 | 41.25 | 47.99 | 6.4M |
| 2025-02-14 | 37.68 | 40.28 | 37.61 | 39.99 | 3.7M |
| 2025-02-13 | 35.45 | 38.63 | 35.30 | 37.60 | 2.6M |
| 2025-02-12 | 35.30 | 35.99 | 35.17 | 35.59 | 0.8M |
| 2025-02-11 | 36.12 | 36.49 | 35.21 | 35.41 | 0.9M |
| 2025-02-10 | 34.60 | 36.60 | 34.39 | 36.10 | 1.5M |
| 2025-02-07 | 34.39 | 35.16 | 33.90 | 34.70 | 1.1M |
| 2025-02-06 | 32.82 | 34.38 | 32.81 | 34.24 | 1.0M |
| 2025-02-05 | 32.00 | 33.26 | 31.90 | 33.26 | 0.7M |
| 2025-01-27 | 32.85 | 33.78 | 32.00 | 32.00 | 0.6M |
| 2025-01-24 | 33.00 | 33.26 | 32.51 | 33.01 | 0.6M |
| 2025-01-23 | 33.50 | 33.85 | 32.98 | 32.98 | 0.7M |
| 2025-01-22 | 33.10 | 33.60 | 32.69 | 33.06 | 0.4M |
| 2025-01-21 | 32.45 | 33.08 | 32.39 | 33.00 | 0.5M |
| 2025-01-20 | 33.10 | 33.17 | 32.20 | 32.58 | 0.7M |
| 2025-01-17 | 32.27 | 33.70 | 32.12 | 33.39 | 0.9M |
| 2025-01-16 | 32.62 | 32.96 | 32.00 | 32.58 | 0.5M |
| 2025-01-15 | 32.39 | 32.90 | 32.18 | 32.41 | 0.6M |
| 2025-01-14 | 30.51 | 32.95 | 30.13 | 32.69 | 1.2M |
| 2025-01-13 | 30.60 | 31.33 | 29.86 | 30.62 | 0.6M |
| 2025-01-10 | 31.00 | 32.80 | 30.73 | 31.08 | 1.4M |
| 2025-01-09 | 29.68 | 30.30 | 29.56 | 30.29 | 0.4M |
| 2025-01-08 | 29.50 | 29.82 | 28.68 | 29.70 | 0.6M |
| 2025-01-07 | 28.76 | 29.50 | 28.66 | 29.50 | 0.4M |
| 2025-01-06 | 29.18 | 29.26 | 28.16 | 28.77 | 0.5M |
| 2025-01-03 | 30.47 | 30.78 | 29.00 | 29.21 | 0.9M |
| 2025-01-02 | 31.68 | 32.18 | 29.80 | 30.47 | 1.0M |