61.00
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 | 62.60 | 63.10 | 60.00 | 61.00 | 3.0M |
| 2025-09-25 | 61.10 | 64.50 | 60.55 | 63.00 | 6.7M |
| 2025-09-24 | 60.00 | 61.50 | 58.50 | 60.85 | 3.6M |
| 2025-09-23 | 63.00 | 63.90 | 59.15 | 61.00 | 5.3M |
| 2025-09-22 | 60.50 | 63.00 | 59.85 | 63.00 | 6.0M |
| 2025-09-19 | 60.80 | 60.95 | 58.60 | 60.60 | 4.3M |
| 2025-09-18 | 58.20 | 63.40 | 57.70 | 60.15 | 18.2M |
| 2025-09-17 | 58.10 | 59.00 | 56.00 | 57.90 | 9.7M |
| 2025-09-16 | 54.00 | 57.50 | 52.45 | 56.95 | 10.5M |
| 2025-09-15 | 54.85 | 55.65 | 53.10 | 53.80 | 4.4M |
| 2025-09-12 | 52.30 | 55.00 | 52.25 | 55.00 | 10.9M |
| 2025-09-11 | 51.65 | 52.40 | 50.70 | 52.30 | 2.5M |
| 2025-09-10 | 51.45 | 52.25 | 51.15 | 51.65 | 1.8M |
| 2025-09-09 | 52.60 | 52.60 | 51.00 | 51.45 | 1.9M |
| 2025-09-08 | 50.60 | 52.40 | 50.20 | 52.00 | 3.3M |
| 2025-09-05 | 50.10 | 50.95 | 49.92 | 50.75 | 2.0M |
| 2025-09-04 | 52.85 | 53.20 | 49.40 | 50.30 | 4.0M |
| 2025-09-03 | 53.80 | 54.00 | 51.75 | 52.15 | 2.8M |
| 2025-09-02 | 52.00 | 54.50 | 51.10 | 53.25 | 6.8M |
| 2025-09-01 | 53.20 | 53.90 | 51.40 | 51.75 | 3.0M |
| 2025-08-29 | 54.70 | 54.70 | 52.40 | 52.70 | 2.7M |
| 2025-08-28 | 52.50 | 54.20 | 50.15 | 54.05 | 4.9M |
| 2025-08-27 | 53.45 | 55.40 | 51.90 | 52.30 | 6.7M |
| 2025-08-26 | 54.50 | 55.00 | 52.80 | 52.95 | 2.9M |
| 2025-08-25 | 54.50 | 55.00 | 53.50 | 54.00 | 3.9M |
| 2025-08-22 | 52.80 | 54.55 | 52.00 | 54.15 | 3.7M |
| 2025-08-21 | 52.10 | 52.70 | 51.55 | 52.40 | 1.2M |
| 2025-08-20 | 53.00 | 53.00 | 51.40 | 52.15 | 2.3M |
| 2025-08-19 | 54.25 | 54.70 | 52.90 | 53.00 | 2.4M |
| 2025-08-18 | 55.15 | 55.55 | 53.75 | 54.20 | 2.9M |
| 2025-08-15 | 54.00 | 54.60 | 53.25 | 54.40 | 2.3M |
| 2025-08-14 | 53.90 | 54.65 | 52.85 | 54.00 | 3.0M |
| 2025-08-13 | 52.70 | 53.80 | 52.70 | 53.80 | 2.5M |
| 2025-08-12 | 52.65 | 52.95 | 52.00 | 52.65 | 1.2M |
| 2025-08-11 | 53.20 | 53.90 | 52.30 | 52.60 | 2.1M |
| 2025-08-08 | 53.60 | 54.05 | 52.35 | 52.35 | 2.5M |
| 2025-08-07 | 55.00 | 55.00 | 53.50 | 53.60 | 2.0M |
| 2025-08-06 | 55.10 | 55.90 | 54.00 | 54.40 | 5.2M |
| 2025-08-05 | 54.20 | 55.00 | 53.60 | 54.50 | 2.4M |
| 2025-08-04 | 52.50 | 55.00 | 52.00 | 54.25 | 5.2M |
| 2025-08-01 | 53.25 | 54.35 | 52.55 | 52.75 | 1.7M |
| 2025-07-31 | 54.60 | 54.95 | 53.05 | 53.10 | 1.9M |
| 2025-07-30 | 55.35 | 55.35 | 53.50 | 54.55 | 2.5M |
| 2025-07-29 | 55.50 | 56.00 | 54.40 | 55.25 | 2.1M |
| 2025-07-28 | 56.80 | 56.80 | 55.20 | 55.50 | 2.1M |
| 2025-07-25 | 56.00 | 56.85 | 55.40 | 56.30 | 2.9M |
| 2025-07-24 | 54.70 | 56.00 | 54.60 | 55.80 | 5.2M |
| 2025-07-23 | 55.10 | 55.50 | 53.80 | 53.95 | 5.0M |
| 2025-07-22 | 56.10 | 57.00 | 54.80 | 55.00 | 4.6M |
| 2025-07-21 | 58.60 | 59.60 | 57.20 | 57.55 | 3.5M |
| 2025-07-18 | 60.80 | 60.85 | 58.05 | 58.05 | 5.6M |
| 2025-07-17 | 58.50 | 61.50 | 57.95 | 60.35 | 4.9M |
| 2025-07-16 | 58.25 | 59.60 | 57.60 | 58.50 | 2.5M |
| 2025-07-15 | 58.50 | 58.80 | 57.35 | 58.20 | 3.6M |
| 2025-07-14 | 58.85 | 61.30 | 58.50 | 60.00 | 4.2M |
| 2025-07-11 | 58.60 | 60.00 | 57.85 | 58.35 | 2.7M |
| 2025-07-10 | 57.40 | 59.45 | 56.50 | 58.15 | 2.1M |
| 2025-07-09 | 56.30 | 60.40 | 56.30 | 57.20 | 4.8M |
| 2025-07-08 | 55.05 | 56.30 | 55.05 | 55.85 | 1.1M |
| 2025-07-07 | 55.00 | 56.85 | 54.00 | 55.65 | 1.2M |
| 2025-07-04 | 54.05 | 57.80 | 52.65 | 55.60 | 3.4M |
| 2025-07-03 | 55.55 | 56.05 | 53.30 | 54.05 | 1.9M |
| 2025-07-02 | 58.70 | 58.75 | 55.50 | 55.55 | 1.9M |
| 2025-06-30 | 58.00 | 58.50 | 56.60 | 58.45 | 1.8M |
| 2025-06-27 | 57.25 | 58.60 | 56.40 | 57.90 | 1.9M |
| 2025-06-26 | 59.95 | 59.95 | 56.60 | 57.25 | 2.2M |
| 2025-06-25 | 59.55 | 60.95 | 58.15 | 59.10 | 3.3M |
| 2025-06-24 | 55.35 | 60.45 | 55.00 | 58.55 | 6.1M |
| 2025-06-23 | 54.30 | 54.80 | 52.50 | 54.50 | 1.4M |
| 2025-06-20 | 55.65 | 56.85 | 54.05 | 54.55 | 1.6M |
| 2025-06-19 | 58.20 | 58.90 | 55.45 | 55.70 | 1.9M |
| 2025-06-18 | 57.20 | 58.95 | 56.95 | 58.20 | 1.9M |
| 2025-06-17 | 57.10 | 58.50 | 56.80 | 57.10 | 1.2M |
| 2025-06-16 | 56.65 | 57.70 | 55.45 | 57.05 | 1.5M |
| 2025-06-13 | 59.30 | 59.30 | 56.30 | 56.80 | 2.1M |
| 2025-06-12 | 60.65 | 60.70 | 59.05 | 59.55 | 1.2M |
| 2025-06-11 | 60.95 | 62.50 | 60.25 | 60.65 | 2.3M |
| 2025-06-10 | 60.50 | 61.50 | 58.80 | 60.00 | 2.4M |
| 2025-06-09 | 60.00 | 60.40 | 59.00 | 59.80 | 1.7M |
| 2025-06-06 | 61.20 | 61.45 | 59.15 | 59.20 | 1.2M |
| 2025-06-05 | 62.00 | 62.20 | 59.75 | 60.95 | 2.9M |
| 2025-06-04 | 58.90 | 63.10 | 58.80 | 61.60 | 6.3M |
| 2025-06-03 | 57.30 | 58.65 | 56.00 | 57.90 | 2.4M |
| 2025-06-02 | 59.55 | 59.55 | 57.00 | 57.40 | 0.6M |
| 2025-05-30 | 61.00 | 61.00 | 58.40 | 59.20 | 1.6M |
| 2025-05-29 | 61.85 | 61.85 | 60.40 | 60.95 | 1.9M |
| 2025-05-28 | 61.00 | 62.85 | 58.50 | 61.35 | 2.9M |
| 2025-05-27 | 63.00 | 64.00 | 60.35 | 60.95 | 2.3M |
| 2025-05-26 | 67.05 | 67.50 | 62.35 | 62.55 | 2.7M |
| 2025-05-23 | 67.20 | 68.70 | 66.50 | 66.65 | 1.9M |
| 2025-05-22 | 66.55 | 69.40 | 66.40 | 67.20 | 3.0M |
| 2025-05-21 | 67.50 | 67.50 | 66.00 | 66.25 | 1.7M |
| 2025-05-20 | 66.10 | 67.80 | 66.10 | 67.00 | 2.0M |
| 2025-05-19 | 69.50 | 69.65 | 66.05 | 66.65 | 3.8M |
| 2025-05-16 | 70.40 | 72.70 | 69.00 | 69.50 | 3.9M |
| 2025-05-15 | 72.15 | 72.15 | 69.80 | 70.05 | 1.8M |
| 2025-05-14 | 72.85 | 73.80 | 71.15 | 71.60 | 2.5M |
| 2025-05-13 | 75.25 | 76.25 | 70.50 | 71.75 | 5.4M |
| 2025-05-12 | 71.00 | 72.00 | 69.60 | 71.90 | 5.2M |
| 2025-05-09 | 70.80 | 71.40 | 67.75 | 68.50 | 2.6M |
| 2025-05-08 | 70.35 | 72.10 | 69.80 | 70.15 | 2.0M |
| 2025-05-07 | 74.30 | 74.30 | 66.90 | 72.40 | 6.7M |
| 2025-05-06 | 74.80 | 76.95 | 72.00 | 72.40 | 4.6M |
| 2025-05-02 | 73.85 | 75.60 | 73.00 | 74.30 | 0.8M |
| 2025-04-30 | 72.75 | 77.65 | 70.40 | 73.85 | 8.8M |
| 2025-04-29 | 73.00 | 74.50 | 71.05 | 72.55 | 4.0M |
| 2025-04-28 | 72.40 | 73.70 | 70.55 | 72.20 | 4.1M |
| 2025-04-25 | 76.40 | 79.35 | 70.45 | 71.45 | 9.6M |
| 2025-04-24 | 75.90 | 78.40 | 72.50 | 74.30 | 7.7M |
| 2025-04-23 | 66.30 | 76.85 | 65.50 | 76.00 | 21.7M |
| 2025-04-22 | 66.15 | 67.55 | 64.35 | 64.50 | 4.8M |
| 2025-04-17 | 68.55 | 68.95 | 64.20 | 64.35 | 5.4M |
| 2025-04-16 | 70.50 | 72.40 | 68.00 | 68.00 | 6.0M |
| 2025-04-15 | 68.70 | 72.50 | 65.80 | 70.90 | 10.2M |
| 2025-04-14 | 70.40 | 70.80 | 66.75 | 67.80 | 6.7M |
| 2025-04-11 | 66.00 | 69.15 | 64.05 | 67.55 | 10.0M |
| 2025-04-10 | 66.20 | 70.00 | 63.95 | 65.60 | 13.2M |
| 2025-04-09 | 57.40 | 65.90 | 57.00 | 61.90 | 18.9M |
| 2025-04-08 | 53.50 | 62.65 | 52.60 | 60.30 | 23.3M |
| 2025-04-07 | 60.50 | 63.40 | 48.95 | 49.40 | 13.0M |
| 2025-04-03 | 70.00 | 73.40 | 66.25 | 67.75 | 11.8M |
| 2025-04-02 | 72.40 | 77.70 | 69.00 | 70.45 | 21.6M |
| 2025-04-01 | 62.30 | 73.90 | 61.90 | 73.65 | 19.2M |
| 2025-03-31 | 59.00 | 62.50 | 57.35 | 61.05 | 11.3M |
| 2025-03-28 | 64.50 | 65.15 | 59.60 | 59.75 | 9.9M |
| 2025-03-27 | 68.50 | 69.95 | 64.00 | 64.00 | 9.5M |
| 2025-03-26 | 71.50 | 74.20 | 68.40 | 68.85 | 10.0M |
| 2025-03-25 | 75.00 | 77.55 | 68.80 | 70.60 | 15.4M |
| 2025-03-24 | 71.45 | 76.90 | 66.25 | 74.65 | 20.8M |
| 2025-03-21 | 75.00 | 78.70 | 67.50 | 70.00 | 18.7M |
| 2025-03-20 | 75.55 | 79.80 | 72.00 | 74.30 | 25.2M |
| 2025-03-19 | 70.00 | 83.80 | 65.25 | 72.70 | 46.6M |
| 2025-03-18 | 53.95 | 68.35 | 48.20 | 68.35 | 38.1M |
| 2025-03-17 | 58.60 | 61.50 | 52.00 | 53.45 | 11.7M |
| 2025-03-14 | 65.30 | 71.40 | 58.00 | 58.30 | 22.9M |
| 2025-03-13 | 52.60 | 68.85 | 52.05 | 62.25 | 34.0M |
| 2025-03-12 | 42.95 | 57.20 | 41.05 | 51.70 | 30.0M |
| 2025-03-11 | 36.00 | 41.20 | 35.20 | 40.55 | 9.3M |
| 2025-03-10 | 37.40 | 38.20 | 34.05 | 36.45 | 11.2M |
| 2025-03-07 | 34.70 | 35.75 | 33.50 | 34.60 | 1.9M |
| 2025-03-06 | 34.00 | 35.40 | 34.00 | 34.90 | 1.0M |
| 2025-03-05 | 32.80 | 34.85 | 32.25 | 33.75 | 1.1M |
| 2025-03-04 | 31.75 | 33.45 | 30.75 | 32.45 | 1.0M |
| 2025-03-03 | 31.55 | 33.00 | 29.85 | 31.70 | 1.3M |
| 2025-02-28 | 33.30 | 33.30 | 30.90 | 31.50 | 1.1M |
| 2025-02-27 | 33.25 | 35.00 | 32.60 | 33.35 | 1.2M |
| 2025-02-26 | 31.45 | 33.80 | 30.45 | 33.25 | 1.6M |
| 2025-02-25 | 30.35 | 32.35 | 29.45 | 31.45 | 1.5M |
| 2025-02-24 | 32.50 | 32.75 | 30.35 | 31.20 | 1.3M |
| 2025-02-21 | 31.50 | 33.45 | 31.20 | 32.80 | 1.5M |
| 2025-02-20 | 31.00 | 32.05 | 29.85 | 31.05 | 0.9M |
| 2025-02-19 | 29.10 | 31.50 | 28.85 | 31.20 | 1.3M |
| 2025-02-18 | 30.00 | 30.20 | 28.00 | 29.00 | 1.1M |
| 2025-02-17 | 28.90 | 31.30 | 27.60 | 29.40 | 2.8M |
| 2025-02-14 | 27.35 | 29.20 | 27.00 | 28.90 | 0.9M |
| 2025-02-13 | 26.95 | 28.25 | 26.80 | 27.20 | 1.2M |
| 2025-02-12 | 26.10 | 27.85 | 26.10 | 26.80 | 0.6M |
| 2025-02-11 | 26.70 | 27.50 | 25.90 | 26.05 | 0.5M |
| 2025-02-10 | 27.35 | 27.35 | 25.60 | 26.30 | 0.7M |
| 2025-02-07 | 24.95 | 28.50 | 24.90 | 26.70 | 1.6M |
| 2025-02-06 | 23.20 | 25.20 | 23.20 | 25.00 | 0.5M |
| 2025-02-05 | 24.45 | 24.45 | 22.20 | 23.25 | 0.4M |
| 2025-02-04 | 24.95 | 24.95 | 23.55 | 24.40 | 0.3M |
| 2025-02-03 | 24.70 | 25.20 | 23.80 | 24.95 | 0.3M |
| 2025-01-28 | 24.35 | 24.85 | 23.70 | 24.70 | 0.1M |
| 2025-01-27 | 23.10 | 25.50 | 23.10 | 25.00 | 0.7M |
| 2025-01-24 | 21.15 | 23.30 | 21.00 | 23.10 | 0.5M |
| 2025-01-23 | 20.70 | 21.80 | 20.70 | 20.85 | 0.2M |
| 2025-01-22 | 20.65 | 21.05 | 20.15 | 21.00 | 0.2M |
| 2025-01-21 | 21.00 | 21.35 | 20.40 | 21.00 | 0.2M |
| 2025-01-20 | 20.70 | 21.00 | 20.50 | 20.95 | 0.1M |
| 2025-01-17 | 20.50 | 21.00 | 19.80 | 20.50 | 0.2M |
| 2025-01-16 | 20.00 | 21.50 | 19.90 | 20.30 | 0.4M |
| 2025-01-15 | 19.90 | 21.45 | 19.66 | 20.00 | 0.4M |
| 2025-01-14 | 18.82 | 19.90 | 18.82 | 19.90 | 0.3M |
| 2025-01-13 | 18.80 | 19.40 | 18.42 | 18.82 | 0.6M |
| 2025-01-10 | 18.80 | 18.88 | 18.80 | 18.80 | 0.6M |
| 2025-01-09 | 18.80 | 19.00 | 18.80 | 18.80 | 0.7M |
| 2025-01-08 | 18.88 | 19.14 | 18.80 | 18.80 | 0.5M |
| 2025-01-07 | 19.14 | 19.40 | 18.80 | 18.82 | 3.8M |
| 2025-01-06 | 19.04 | 19.44 | 18.60 | 19.14 | 0.3M |
| 2025-01-03 | 19.12 | 19.78 | 18.66 | 19.04 | 0.8M |
| 2025-01-02 | 23.50 | 23.50 | 19.04 | 19.10 | 1.6M |