51.31
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 49.32 | 49.32 | 48.96 | 49.12 | 143.7K |
| 09:35 | 49.11 | 49.58 | 49.05 | 49.58 | 82.6K |
| 09:40 | 49.56 | 49.57 | 49.30 | 49.31 | 92.9K |
| 09:45 | 49.32 | 49.40 | 49.26 | 49.31 | 67.5K |
| 09:50 | 49.35 | 49.35 | 49.00 | 49.03 | 146.2K |
| 09:55 | 49.08 | 49.36 | 49.03 | 49.16 | 55.6K |
| 10:00 | 49.22 | 49.34 | 49.17 | 49.31 | 36.3K |
| 10:05 | 49.30 | 49.34 | 49.22 | 49.34 | 30.3K |
| 10:10 | 49.33 | 49.33 | 49.23 | 49.28 | 75.7K |
| 10:15 | 49.29 | 49.50 | 49.27 | 49.41 | 140.6K |
| 10:20 | 49.35 | 49.66 | 49.35 | 49.60 | 88.7K |
| 10:25 | 49.66 | 49.74 | 49.60 | 49.66 | 107.0K |
| 10:30 | 49.67 | 49.98 | 49.66 | 49.77 | 207.8K |
| 10:35 | 49.76 | 49.79 | 49.61 | 49.64 | 116.1K |
| 10:40 | 49.65 | 49.84 | 49.65 | 49.68 | 104.0K |
| 10:45 | 49.72 | 49.77 | 49.64 | 49.64 | 39.1K |
| 10:50 | 49.64 | 49.66 | 49.49 | 49.66 | 47.0K |
| 10:55 | 49.69 | 49.80 | 49.59 | 49.62 | 54.4K |
| 11:00 | 49.66 | 49.77 | 49.65 | 49.75 | 18.5K |
| 11:05 | 49.75 | 49.89 | 49.70 | 49.82 | 70.3K |
| 11:10 | 49.79 | 49.82 | 49.62 | 49.70 | 34.7K |
| 11:15 | 49.70 | 49.70 | 49.50 | 49.55 | 95.2K |
| 11:20 | 49.54 | 49.59 | 49.49 | 49.52 | 35.0K |
| 11:25 | 49.51 | 49.52 | 49.49 | 49.50 | 31.8K |
| 11:30 | 49.50 | 49.50 | 49.50 | 49.50 | 0.1K |
| 13:00 | 49.50 | 49.50 | 49.34 | 49.42 | 48.0K |
| 13:05 | 49.40 | 49.40 | 49.33 | 49.36 | 47.4K |
| 13:10 | 49.36 | 49.42 | 49.34 | 49.38 | 60.9K |
| 13:15 | 49.37 | 49.37 | 49.25 | 49.25 | 90.1K |
| 13:20 | 49.25 | 49.30 | 49.19 | 49.23 | 56.7K |
| 13:25 | 49.23 | 49.23 | 49.02 | 49.22 | 165.7K |
| 13:30 | 49.20 | 49.20 | 49.10 | 49.18 | 57.2K |
| 13:35 | 49.19 | 49.19 | 49.12 | 49.15 | 48.5K |
| 13:40 | 49.16 | 49.20 | 49.15 | 49.20 | 47.9K |
| 13:45 | 49.19 | 49.25 | 49.14 | 49.25 | 58.2K |
| 13:50 | 49.25 | 49.25 | 49.13 | 49.17 | 62.2K |
| 13:55 | 49.17 | 49.18 | 49.10 | 49.11 | 54.1K |
| 14:00 | 49.09 | 49.10 | 49.06 | 49.10 | 52.8K |
| 14:05 | 49.10 | 49.10 | 49.02 | 49.09 | 58.3K |
| 14:10 | 49.08 | 49.08 | 49.00 | 49.02 | 111.6K |
| 14:15 | 49.02 | 49.11 | 49.02 | 49.09 | 58.7K |
| 14:20 | 49.10 | 49.15 | 49.03 | 49.07 | 55.3K |
| 14:25 | 49.06 | 49.12 | 49.01 | 49.09 | 42.1K |
| 14:30 | 49.07 | 49.11 | 48.99 | 49.00 | 100.6K |
| 14:35 | 49.01 | 49.12 | 48.99 | 49.07 | 91.8K |
| 14:40 | 49.05 | 49.12 | 49.05 | 49.11 | 57.3K |
| 14:45 | 49.11 | 49.18 | 49.05 | 49.16 | 102.5K |
| 14:50 | 49.16 | 49.16 | 49.04 | 49.06 | 75.5K |
| 14:55 | 49.06 | 49.06 | 49.02 | 49.03 | 52.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 49.20 | 51.90 | 49.01 | 51.31 | 7.4M |
| 2025-09-29 | 49.12 | 49.70 | 48.70 | 49.17 | 4.2M |
| 2025-09-26 | 49.24 | 49.98 | 48.93 | 49.02 | 3.6M |
| 2025-09-25 | 50.78 | 51.00 | 49.25 | 49.36 | 5.5M |
| 2025-09-24 | 50.87 | 51.39 | 50.75 | 50.90 | 2.8M |
| 2025-09-23 | 50.28 | 51.20 | 50.01 | 51.03 | 4.1M |
| 2025-09-22 | 50.72 | 50.99 | 49.82 | 50.25 | 4.3M |
| 2025-09-19 | 51.40 | 52.17 | 50.80 | 50.81 | 3.6M |
| 2025-09-18 | 51.05 | 54.53 | 50.91 | 51.48 | 9.7M |
| 2025-09-17 | 48.62 | 51.48 | 48.50 | 51.12 | 7.5M |
| 2025-09-16 | 49.25 | 49.27 | 48.53 | 48.68 | 2.3M |
| 2025-09-15 | 49.24 | 49.49 | 48.90 | 49.25 | 2.4M |
| 2025-09-12 | 49.08 | 49.79 | 48.57 | 49.15 | 4.0M |
| 2025-09-11 | 48.00 | 49.24 | 47.88 | 49.19 | 5.3M |
| 2025-09-10 | 48.73 | 49.13 | 47.87 | 48.00 | 4.5M |
| 2025-09-09 | 49.17 | 49.98 | 48.68 | 48.91 | 3.2M |
| 2025-09-08 | 49.80 | 49.82 | 48.68 | 49.29 | 4.8M |
| 2025-09-05 | 49.30 | 50.65 | 48.80 | 49.82 | 5.3M |
| 2025-09-04 | 50.98 | 51.29 | 48.13 | 49.50 | 6.1M |
| 2025-09-03 | 53.46 | 53.95 | 51.22 | 51.33 | 5.9M |
| 2025-09-02 | 53.21 | 54.04 | 51.47 | 53.93 | 10.0M |
| 2025-09-01 | 54.00 | 54.20 | 53.04 | 53.24 | 6.2M |
| 2025-08-29 | 53.71 | 54.53 | 52.88 | 54.20 | 8.6M |
| 2025-08-28 | 52.81 | 54.00 | 52.50 | 53.84 | 11.4M |
| 2025-08-27 | 51.63 | 54.87 | 51.50 | 52.34 | 13.2M |
| 2025-08-26 | 52.52 | 52.60 | 51.44 | 51.60 | 6.1M |
| 2025-08-25 | 50.94 | 53.38 | 50.58 | 52.70 | 12.9M |
| 2025-08-22 | 51.08 | 51.33 | 50.50 | 50.95 | 6.5M |
| 2025-08-21 | 51.74 | 52.20 | 50.55 | 51.29 | 6.8M |
| 2025-08-20 | 50.68 | 50.89 | 50.30 | 50.85 | 3.8M |
| 2025-08-19 | 51.40 | 51.50 | 50.30 | 50.93 | 6.3M |
| 2025-08-18 | 49.75 | 51.70 | 49.75 | 51.51 | 10.3M |
| 2025-08-15 | 49.39 | 49.74 | 49.28 | 49.73 | 4.4M |
| 2025-08-14 | 50.22 | 51.10 | 49.35 | 49.54 | 6.8M |
| 2025-08-13 | 50.39 | 50.60 | 49.80 | 50.18 | 6.4M |
| 2025-08-12 | 50.66 | 50.67 | 49.89 | 50.44 | 3.5M |
| 2025-08-11 | 49.98 | 50.86 | 49.90 | 50.66 | 4.5M |
| 2025-08-08 | 50.89 | 50.97 | 49.82 | 49.86 | 5.2M |
| 2025-08-07 | 52.30 | 52.41 | 50.66 | 50.89 | 7.4M |
| 2025-08-06 | 52.33 | 52.74 | 51.92 | 52.30 | 5.4M |
| 2025-08-05 | 52.59 | 52.98 | 52.11 | 52.33 | 3.5M |
| 2025-08-04 | 51.36 | 52.66 | 51.13 | 52.47 | 4.7M |
| 2025-08-01 | 52.02 | 52.29 | 51.01 | 51.39 | 3.9M |
| 2025-07-31 | 51.70 | 52.88 | 51.40 | 51.88 | 4.4M |
| 2025-07-30 | 52.61 | 53.45 | 51.48 | 51.90 | 6.1M |
| 2025-07-29 | 53.16 | 53.29 | 52.12 | 52.60 | 7.1M |
| 2025-07-28 | 50.60 | 53.51 | 50.01 | 53.29 | 13.1M |
| 2025-07-25 | 50.26 | 50.65 | 49.90 | 50.49 | 3.6M |
| 2025-07-24 | 50.11 | 50.40 | 49.68 | 50.30 | 3.8M |
| 2025-07-23 | 49.26 | 50.66 | 49.06 | 50.11 | 7.5M |
| 2025-07-22 | 48.85 | 49.43 | 48.70 | 49.35 | 5.1M |
| 2025-07-21 | 48.98 | 49.19 | 48.61 | 48.90 | 4.6M |
| 2025-07-18 | 49.85 | 49.90 | 48.55 | 49.01 | 7.5M |
| 2025-07-17 | 49.60 | 50.20 | 48.89 | 49.85 | 5.6M |
| 2025-07-16 | 49.45 | 51.07 | 49.45 | 49.81 | 5.3M |
| 2025-07-15 | 47.85 | 50.05 | 47.65 | 49.51 | 8.8M |
| 2025-07-14 | 48.24 | 48.92 | 47.98 | 48.55 | 4.5M |
| 2025-07-11 | 47.77 | 48.58 | 47.70 | 48.30 | 5.4M |
| 2025-07-10 | 48.27 | 48.37 | 47.13 | 48.12 | 5.7M |
| 2025-07-09 | 49.00 | 49.70 | 48.30 | 48.46 | 5.3M |
| 2025-07-08 | 48.74 | 49.49 | 48.60 | 49.00 | 5.0M |
| 2025-07-07 | 49.29 | 49.66 | 48.58 | 48.75 | 4.7M |
| 2025-07-04 | 49.81 | 50.39 | 49.18 | 49.42 | 5.3M |
| 2025-07-03 | 50.11 | 50.98 | 49.52 | 49.89 | 5.3M |
| 2025-07-02 | 51.19 | 51.19 | 50.03 | 50.23 | 4.3M |
| 2025-07-01 | 51.56 | 51.86 | 50.50 | 51.24 | 6.8M |
| 2025-06-30 | 50.12 | 52.30 | 50.12 | 51.41 | 9.8M |
| 2025-06-27 | 49.68 | 51.78 | 49.52 | 49.85 | 9.1M |
| 2025-06-26 | 50.74 | 50.96 | 49.42 | 49.46 | 6.2M |
| 2025-06-25 | 47.91 | 50.57 | 47.91 | 50.45 | 10.7M |
| 2025-06-24 | 46.64 | 48.25 | 46.52 | 47.90 | 6.5M |
| 2025-06-23 | 45.64 | 47.10 | 45.10 | 47.00 | 6.9M |
| 2025-06-20 | 46.26 | 46.30 | 45.61 | 45.70 | 3.6M |
| 2025-06-19 | 46.90 | 47.17 | 46.20 | 46.40 | 3.8M |
| 2025-06-18 | 45.76 | 47.80 | 45.55 | 47.00 | 9.1M |
| 2025-06-17 | 46.88 | 46.88 | 45.80 | 45.94 | 5.8M |
| 2025-06-16 | 46.72 | 47.19 | 46.32 | 46.85 | 6.4M |
| 2025-06-13 | 47.22 | 47.24 | 45.77 | 46.72 | 8.9M |
| 2025-06-12 | 48.70 | 48.70 | 46.59 | 47.30 | 10.7M |
| 2025-06-11 | 48.45 | 49.11 | 48.11 | 48.79 | 3.0M |
| 2025-06-10 | 49.03 | 49.06 | 48.00 | 48.46 | 4.2M |
| 2025-06-09 | 50.25 | 51.06 | 48.96 | 49.03 | 7.4M |
| 2025-06-06 | 49.79 | 50.68 | 49.53 | 50.05 | 3.9M |
| 2025-06-05 | 50.10 | 50.10 | 49.08 | 49.71 | 3.9M |
| 2025-06-04 | 50.49 | 50.68 | 49.92 | 50.14 | 2.7M |
| 2025-06-03 | 50.70 | 50.96 | 49.96 | 50.46 | 3.8M |
| 2025-05-30 | 50.04 | 51.08 | 49.51 | 50.48 | 4.4M |
| 2025-05-29 | 48.12 | 50.20 | 47.92 | 50.10 | 6.7M |
| 2025-05-28 | 49.00 | 49.15 | 47.90 | 48.08 | 3.0M |
| 2025-05-27 | 49.68 | 49.68 | 48.50 | 48.98 | 2.9M |
| 2025-05-26 | 47.82 | 50.19 | 47.44 | 49.83 | 7.5M |
| 2025-05-23 | 49.82 | 50.00 | 47.82 | 47.98 | 7.4M |
| 2025-05-22 | 49.70 | 50.40 | 49.25 | 50.00 | 3.9M |
| 2025-05-21 | 49.42 | 50.50 | 49.32 | 49.81 | 3.7M |
| 2025-05-20 | 49.80 | 49.82 | 48.88 | 49.57 | 3.6M |
| 2025-05-19 | 49.63 | 50.09 | 48.80 | 49.82 | 3.3M |
| 2025-05-16 | 49.00 | 50.01 | 48.88 | 49.54 | 3.3M |
| 2025-05-15 | 49.70 | 50.13 | 48.68 | 49.22 | 3.9M |
| 2025-05-14 | 50.70 | 50.70 | 49.50 | 49.88 | 5.4M |
| 2025-05-13 | 52.55 | 52.66 | 50.69 | 50.76 | 6.7M |
| 2025-05-12 | 50.75 | 53.30 | 50.68 | 52.39 | 10.8M |
| 2025-05-09 | 53.00 | 53.00 | 50.71 | 51.10 | 6.7M |
| 2025-05-08 | 52.50 | 53.24 | 50.66 | 53.15 | 8.5M |
| 2025-05-07 | 51.95 | 54.32 | 51.95 | 52.46 | 6.5M |
| 2025-05-06 | 51.30 | 52.20 | 51.08 | 51.47 | 4.9M |
| 2025-04-30 | 52.76 | 52.99 | 50.98 | 51.00 | 6.9M |
| 2025-04-29 | 53.88 | 54.19 | 52.10 | 52.83 | 5.0M |
| 2025-04-28 | 53.10 | 54.60 | 52.86 | 53.96 | 3.1M |
| 2025-04-25 | 52.20 | 54.36 | 51.85 | 53.10 | 5.9M |
| 2025-04-24 | 52.60 | 52.60 | 50.68 | 52.03 | 3.8M |
| 2025-04-23 | 52.70 | 53.24 | 52.01 | 52.88 | 2.7M |
| 2025-04-22 | 53.21 | 53.95 | 51.89 | 52.62 | 5.0M |
| 2025-04-21 | 52.61 | 54.40 | 52.40 | 53.21 | 4.4M |
| 2025-04-18 | 53.15 | 53.43 | 51.65 | 52.62 | 4.2M |
| 2025-04-17 | 54.00 | 54.97 | 53.46 | 53.52 | 2.6M |
| 2025-04-16 | 54.24 | 54.70 | 53.30 | 54.40 | 3.4M |
| 2025-04-15 | 56.67 | 56.99 | 53.10 | 54.50 | 5.9M |
| 2025-04-14 | 56.81 | 57.26 | 55.64 | 56.77 | 3.7M |
| 2025-04-11 | 54.66 | 57.40 | 54.28 | 56.28 | 6.8M |
| 2025-04-10 | 55.60 | 56.44 | 53.60 | 54.66 | 7.2M |
| 2025-04-09 | 53.69 | 57.40 | 53.10 | 55.76 | 7.1M |
| 2025-04-08 | 51.25 | 54.85 | 51.25 | 54.26 | 7.5M |
| 2025-04-07 | 53.96 | 56.98 | 51.03 | 51.26 | 7.7M |
| 2025-04-03 | 54.56 | 57.80 | 54.20 | 56.70 | 6.2M |
| 2025-04-02 | 56.38 | 56.72 | 54.15 | 55.05 | 5.5M |
| 2025-04-01 | 55.48 | 57.85 | 55.29 | 56.73 | 6.0M |
| 2025-03-31 | 56.48 | 56.86 | 54.76 | 55.60 | 3.9M |
| 2025-03-28 | 57.01 | 57.49 | 56.20 | 56.62 | 1.8M |
| 2025-03-27 | 57.50 | 58.12 | 56.16 | 57.23 | 3.3M |
| 2025-03-26 | 57.31 | 59.18 | 57.07 | 57.74 | 4.7M |
| 2025-03-25 | 55.24 | 59.18 | 55.21 | 57.30 | 9.6M |
| 2025-03-24 | 56.68 | 57.09 | 53.92 | 55.48 | 6.1M |
| 2025-03-21 | 58.00 | 58.69 | 56.50 | 56.64 | 5.9M |
| 2025-03-20 | 57.56 | 59.63 | 56.65 | 58.35 | 5.1M |
| 2025-03-19 | 57.41 | 57.90 | 57.01 | 57.55 | 3.2M |
| 2025-03-18 | 57.92 | 59.25 | 57.78 | 57.80 | 5.1M |
| 2025-03-17 | 57.59 | 59.54 | 56.15 | 58.01 | 6.7M |
| 2025-03-14 | 59.98 | 60.00 | 57.00 | 57.88 | 10.9M |
| 2025-03-13 | 60.05 | 60.97 | 57.60 | 60.75 | 9.6M |
| 2025-03-12 | 60.88 | 62.90 | 58.80 | 60.45 | 10.5M |
| 2025-03-11 | 57.52 | 60.50 | 56.66 | 60.45 | 8.9M |
| 2025-03-10 | 57.00 | 60.47 | 57.00 | 57.80 | 8.1M |
| 2025-03-07 | 53.86 | 57.85 | 53.28 | 56.85 | 10.2M |
| 2025-03-06 | 53.31 | 54.88 | 52.98 | 54.28 | 8.6M |
| 2025-03-05 | 54.02 | 56.87 | 52.60 | 53.31 | 9.4M |
| 2025-03-04 | 51.50 | 54.88 | 51.12 | 53.47 | 10.3M |
| 2025-03-03 | 51.71 | 53.16 | 51.16 | 51.53 | 6.2M |
| 2025-02-28 | 53.48 | 53.64 | 51.02 | 51.65 | 6.0M |
| 2025-02-27 | 53.00 | 53.37 | 51.90 | 53.24 | 8.2M |
| 2025-02-26 | 49.77 | 54.52 | 49.77 | 52.92 | 16.1M |
| 2025-02-25 | 47.10 | 49.90 | 47.01 | 49.76 | 11.9M |
| 2025-02-24 | 48.23 | 50.55 | 47.17 | 47.54 | 14.1M |
| 2025-02-21 | 49.48 | 50.87 | 48.38 | 48.50 | 14.2M |
| 2025-02-20 | 44.84 | 49.48 | 44.82 | 49.48 | 15.7M |
| 2025-02-19 | 43.31 | 45.00 | 42.88 | 44.98 | 7.9M |
| 2025-02-18 | 44.08 | 44.65 | 43.18 | 43.37 | 5.6M |
| 2025-02-17 | 44.01 | 44.80 | 43.65 | 44.35 | 6.9M |
| 2025-02-14 | 44.91 | 45.02 | 43.40 | 43.98 | 7.1M |
| 2025-02-13 | 45.80 | 46.10 | 44.90 | 44.91 | 4.1M |
| 2025-02-12 | 45.98 | 46.09 | 45.24 | 45.76 | 3.2M |
| 2025-02-11 | 46.90 | 46.91 | 45.72 | 45.99 | 3.1M |
| 2025-02-10 | 46.30 | 47.73 | 46.26 | 46.91 | 5.7M |
| 2025-02-07 | 46.35 | 47.10 | 45.65 | 46.26 | 6.1M |
| 2025-02-06 | 45.00 | 46.70 | 44.61 | 46.40 | 5.2M |
| 2025-02-05 | 46.00 | 46.00 | 44.34 | 44.90 | 4.0M |
| 2025-01-27 | 45.02 | 47.55 | 44.86 | 45.70 | 6.6M |
| 2025-01-24 | 44.05 | 45.35 | 43.58 | 45.22 | 4.8M |
| 2025-01-23 | 45.39 | 45.91 | 44.03 | 44.13 | 7.0M |
| 2025-01-22 | 46.09 | 46.09 | 44.60 | 44.96 | 4.2M |
| 2025-01-21 | 47.50 | 47.58 | 45.70 | 46.16 | 5.6M |
| 2025-01-20 | 47.73 | 48.30 | 47.01 | 47.21 | 4.8M |
| 2025-01-17 | 44.67 | 48.68 | 44.40 | 47.53 | 10.4M |
| 2025-01-16 | 43.92 | 47.32 | 43.89 | 45.20 | 10.8M |
| 2025-01-15 | 48.91 | 49.10 | 44.23 | 44.23 | 13.3M |
| 2025-01-14 | 48.01 | 49.35 | 47.51 | 49.14 | 3.7M |
| 2025-01-13 | 48.92 | 49.85 | 47.85 | 48.20 | 2.6M |
| 2025-01-10 | 48.90 | 50.49 | 48.73 | 49.30 | 4.8M |
| 2025-01-09 | 47.37 | 49.78 | 47.06 | 49.30 | 6.5M |
| 2025-01-08 | 47.57 | 48.08 | 45.90 | 47.77 | 4.0M |
| 2025-01-07 | 46.59 | 47.89 | 46.41 | 47.64 | 4.2M |
| 2025-01-06 | 46.06 | 47.26 | 46.00 | 46.73 | 3.9M |
| 2025-01-03 | 46.20 | 47.10 | 45.88 | 46.22 | 4.9M |
| 2025-01-02 | 48.60 | 48.74 | 45.31 | 46.39 | 8.1M |