50.69
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 | 50.67 | 50.77 | 50.61 | 50.69 | 0.3M |
| 2025-09-25 | 50.73 | 50.75 | 50.63 | 50.70 | 1.0M |
| 2025-09-24 | 50.74 | 50.87 | 50.68 | 50.73 | 0.3M |
| 2025-09-23 | 50.81 | 50.87 | 50.75 | 50.77 | 0.4M |
| 2025-09-22 | 51.08 | 51.08 | 50.80 | 50.83 | 0.7M |
| 2025-09-19 | 50.83 | 50.91 | 50.78 | 50.91 | 0.4M |
| 2025-09-18 | 50.81 | 50.93 | 50.75 | 50.93 | 0.4M |
| 2025-09-17 | 50.93 | 51.17 | 50.90 | 50.93 | 0.7M |
| 2025-09-16 | 50.87 | 50.94 | 50.70 | 50.94 | 0.4M |
| 2025-09-15 | 50.84 | 50.88 | 50.79 | 50.87 | 0.4M |
| 2025-09-12 | 50.71 | 50.75 | 50.65 | 50.73 | 0.4M |
| 2025-09-11 | 50.61 | 50.85 | 50.61 | 50.80 | 0.6M |
| 2025-09-10 | 50.54 | 50.72 | 50.41 | 50.66 | 0.8M |
| 2025-09-09 | 50.36 | 50.53 | 50.33 | 50.40 | 0.6M |
| 2025-09-08 | 50.14 | 50.43 | 50.14 | 50.39 | 1.5M |
| 2025-09-05 | 49.93 | 50.14 | 49.77 | 50.14 | 1.1M |
| 2025-09-04 | 49.59 | 49.67 | 49.50 | 49.66 | 0.6M |
| 2025-09-03 | 49.30 | 49.48 | 49.24 | 49.48 | 0.8M |
| 2025-09-02 | 49.25 | 49.31 | 49.16 | 49.29 | 1.0M |
| 2025-08-29 | 49.55 | 49.55 | 49.40 | 49.49 | 0.6M |
| 2025-08-28 | 49.34 | 49.52 | 49.34 | 49.47 | 0.8M |
| 2025-08-27 | 49.34 | 49.45 | 49.24 | 49.43 | 1.2M |
| 2025-08-26 | 49.26 | 49.35 | 49.25 | 49.33 | 0.8M |
| 2025-08-25 | 49.22 | 49.30 | 49.11 | 49.26 | 0.7M |
| 2025-08-22 | 49.20 | 49.42 | 49.19 | 49.32 | 1.0M |
| 2025-08-21 | 49.14 | 49.41 | 49.08 | 49.13 | 0.7M |
| 2025-08-20 | 49.33 | 49.33 | 49.14 | 49.28 | 0.8M |
| 2025-08-19 | 49.25 | 49.32 | 49.19 | 49.21 | 0.7M |
| 2025-08-18 | 49.18 | 49.28 | 49.17 | 49.26 | 1.0M |
| 2025-08-15 | 49.24 | 49.25 | 49.19 | 49.22 | 0.7M |
| 2025-08-14 | 49.31 | 49.37 | 49.17 | 49.20 | 0.7M |
| 2025-08-13 | 49.35 | 49.42 | 49.33 | 49.35 | 0.8M |
| 2025-08-12 | 49.32 | 49.35 | 49.23 | 49.33 | 0.9M |
| 2025-08-11 | 49.30 | 49.32 | 49.22 | 49.26 | 0.8M |
| 2025-08-08 | 49.24 | 49.26 | 49.16 | 49.20 | 0.7M |
| 2025-08-07 | 49.27 | 49.34 | 49.19 | 49.21 | 0.5M |
| 2025-08-06 | 49.38 | 49.38 | 49.09 | 49.24 | 0.9M |
| 2025-08-05 | 49.39 | 49.47 | 49.34 | 49.38 | 0.5M |
| 2025-08-04 | 49.49 | 49.49 | 49.35 | 49.39 | 0.6M |
| 2025-08-01 | 49.22 | 49.45 | 49.22 | 49.39 | 0.9M |
| 2025-07-31 | 49.13 | 49.24 | 49.11 | 49.14 | 0.5M |
| 2025-07-30 | 49.15 | 49.21 | 49.04 | 49.04 | 0.8M |
| 2025-07-29 | 49.09 | 49.28 | 49.08 | 49.20 | 0.4M |
| 2025-07-28 | 49.05 | 49.07 | 48.96 | 48.99 | 0.9M |
| 2025-07-25 | 48.89 | 49.07 | 48.89 | 49.02 | 0.5M |
| 2025-07-24 | 48.95 | 49.02 | 48.92 | 48.95 | 0.7M |
| 2025-07-23 | 49.08 | 49.08 | 48.91 | 48.96 | 0.8M |
| 2025-07-22 | 49.06 | 49.11 | 49.01 | 49.03 | 0.7M |
| 2025-07-21 | 48.87 | 49.24 | 48.87 | 49.04 | 1.2M |
| 2025-07-18 | 48.97 | 48.97 | 48.85 | 48.85 | 0.8M |
| 2025-07-17 | 49.22 | 49.24 | 48.87 | 48.94 | 2.8M |
| 2025-07-16 | 49.41 | 49.41 | 49.13 | 49.21 | 1.4M |
| 2025-07-15 | 49.63 | 49.63 | 49.33 | 49.38 | 1.1M |
| 2025-07-14 | 49.61 | 49.71 | 49.51 | 49.51 | 1.2M |
| 2025-07-11 | 49.86 | 49.88 | 49.61 | 49.66 | 0.5M |
| 2025-07-10 | 50.02 | 50.02 | 49.86 | 49.90 | 0.6M |
| 2025-07-09 | 50.00 | 50.09 | 49.96 | 50.01 | 0.4M |
| 2025-07-08 | 50.02 | 50.02 | 49.88 | 49.90 | 0.5M |
| 2025-07-07 | 50.13 | 50.13 | 49.94 | 49.95 | 1.0M |
| 2025-07-03 | 50.08 | 50.18 | 50.07 | 50.16 | 0.5M |
| 2025-07-02 | 50.07 | 50.15 | 49.99 | 50.13 | 0.4M |
| 2025-07-01 | 50.09 | 50.11 | 50.02 | 50.06 | 0.7M |
| 2025-06-30 | 50.15 | 50.22 | 50.05 | 50.21 | 0.8M |
| 2025-06-27 | 49.99 | 50.08 | 49.94 | 49.99 | 0.4M |
| 2025-06-26 | 50.04 | 50.08 | 49.95 | 50.01 | 0.7M |
| 2025-06-25 | 49.91 | 50.05 | 49.91 | 49.95 | 0.5M |
| 2025-06-24 | 49.98 | 50.05 | 49.95 | 49.99 | 0.6M |
| 2025-06-23 | 49.96 | 50.07 | 49.92 | 49.97 | 0.6M |
| 2025-06-20 | 49.86 | 49.99 | 49.82 | 49.95 | 0.5M |
| 2025-06-18 | 49.95 | 49.99 | 49.77 | 49.85 | 1.1M |
| 2025-06-17 | 49.87 | 49.93 | 49.82 | 49.88 | 0.7M |
| 2025-06-16 | 49.61 | 49.83 | 49.61 | 49.77 | 2.3M |
| 2025-06-13 | 49.80 | 49.80 | 49.62 | 49.66 | 0.7M |
| 2025-06-12 | 49.73 | 49.87 | 49.72 | 49.82 | 0.6M |
| 2025-06-11 | 49.51 | 49.68 | 49.51 | 49.58 | 1.2M |
| 2025-06-10 | 49.56 | 49.64 | 49.47 | 49.50 | 0.5M |
| 2025-06-09 | 49.47 | 49.61 | 49.42 | 49.53 | 1.0M |
| 2025-06-06 | 49.49 | 49.50 | 49.36 | 49.38 | 0.7M |
| 2025-06-05 | 49.72 | 49.72 | 49.50 | 49.56 | 0.8M |
| 2025-06-04 | 49.63 | 49.69 | 49.55 | 49.62 | 0.7M |
| 2025-06-03 | 49.64 | 49.64 | 49.35 | 49.47 | 1.2M |
| 2025-06-02 | 49.72 | 49.76 | 49.47 | 49.56 | 0.7M |
| 2025-05-30 | 49.99 | 50.08 | 49.85 | 49.95 | 0.5M |
| 2025-05-29 | 50.03 | 50.03 | 49.87 | 49.95 | 0.5M |
| 2025-05-28 | 49.88 | 49.92 | 49.76 | 49.89 | 0.7M |
| 2025-05-27 | 49.75 | 49.95 | 49.74 | 49.92 | 0.9M |
| 2025-05-23 | 49.61 | 49.74 | 49.60 | 49.66 | 0.6M |
| 2025-05-22 | 49.40 | 49.63 | 49.38 | 49.55 | 1.0M |
| 2025-05-21 | 49.64 | 49.73 | 49.41 | 49.53 | 1.8M |
| 2025-05-20 | 49.90 | 49.90 | 49.68 | 49.77 | 0.6M |
| 2025-05-19 | 49.65 | 49.93 | 49.58 | 49.92 | 1.3M |
| 2025-05-16 | 50.06 | 50.06 | 49.83 | 49.93 | 0.9M |
| 2025-05-15 | 49.82 | 50.11 | 49.80 | 49.93 | 2.0M |
| 2025-05-14 | 49.94 | 49.96 | 49.75 | 49.82 | 1.0M |
| 2025-05-13 | 49.90 | 50.14 | 49.90 | 50.10 | 0.9M |
| 2025-05-12 | 50.07 | 50.07 | 49.85 | 50.00 | 1.5M |
| 2025-05-09 | 50.07 | 50.17 | 49.99 | 50.03 | 0.9M |
| 2025-05-08 | 50.34 | 50.34 | 50.01 | 50.03 | 1.6M |
| 2025-05-07 | 49.91 | 50.32 | 49.85 | 50.27 | 0.5M |
| 2025-05-06 | 49.93 | 50.26 | 49.86 | 50.14 | 0.9M |
| 2025-05-05 | 50.07 | 50.22 | 49.90 | 49.98 | 0.9M |
| 2025-05-02 | 50.01 | 50.19 | 50.00 | 50.15 | 1.0M |
| 2025-05-01 | 50.21 | 50.35 | 50.14 | 50.20 | 0.6M |
| 2025-04-30 | 50.27 | 50.48 | 50.22 | 50.40 | 0.7M |
| 2025-04-29 | 50.25 | 50.35 | 50.18 | 50.32 | 0.6M |
| 2025-04-28 | 50.11 | 50.20 | 50.05 | 50.20 | 1.3M |
| 2025-04-25 | 50.15 | 50.24 | 50.06 | 50.15 | 0.9M |
| 2025-04-24 | 49.82 | 50.11 | 49.72 | 50.05 | 1.4M |
| 2025-04-23 | 49.99 | 50.30 | 49.60 | 49.70 | 1.2M |
| 2025-04-22 | 49.41 | 49.68 | 49.12 | 49.39 | 1.0M |
| 2025-04-21 | 49.68 | 49.87 | 49.39 | 49.45 | 0.9M |
| 2025-04-17 | 49.68 | 49.98 | 49.68 | 49.92 | 1.0M |
| 2025-04-16 | 49.62 | 49.94 | 49.62 | 49.80 | 1.0M |
| 2025-04-15 | 49.52 | 49.84 | 49.52 | 49.67 | 1.0M |
| 2025-04-14 | 49.28 | 49.71 | 49.28 | 49.57 | 1.8M |
| 2025-04-11 | 49.01 | 49.39 | 48.54 | 49.26 | 1.5M |
| 2025-04-10 | 49.39 | 50.45 | 49.33 | 49.86 | 3.5M |
| 2025-04-09 | 48.29 | 49.86 | 47.78 | 49.56 | 3.7M |
| 2025-04-08 | 49.95 | 49.95 | 48.85 | 49.08 | 3.6M |
| 2025-04-07 | 51.03 | 51.17 | 49.01 | 49.52 | 2.8M |
| 2025-04-04 | 51.40 | 51.65 | 51.14 | 51.30 | 1.4M |
| 2025-04-03 | 51.40 | 51.45 | 51.22 | 51.35 | 1.1M |
| 2025-04-02 | 51.32 | 51.40 | 51.03 | 51.09 | 0.6M |
| 2025-04-01 | 51.12 | 51.38 | 51.11 | 51.25 | 0.9M |
| 2025-03-31 | 51.26 | 51.26 | 51.03 | 51.18 | 0.9M |
| 2025-03-28 | 50.99 | 51.21 | 50.99 | 51.04 | 0.6M |
| 2025-03-27 | 51.09 | 51.09 | 50.75 | 50.79 | 1.1M |
| 2025-03-26 | 51.54 | 51.54 | 50.99 | 51.00 | 1.5M |
| 2025-03-25 | 51.55 | 51.60 | 51.51 | 51.54 | 0.5M |
| 2025-03-24 | 51.71 | 51.75 | 51.46 | 51.62 | 0.4M |
| 2025-03-21 | 51.84 | 51.87 | 51.66 | 51.72 | 0.3M |
| 2025-03-20 | 51.93 | 51.99 | 51.77 | 51.80 | 0.7M |
| 2025-03-19 | 51.61 | 51.82 | 51.53 | 51.77 | 0.5M |
| 2025-03-18 | 51.76 | 51.84 | 51.68 | 51.77 | 0.5M |
| 2025-03-17 | 51.80 | 51.81 | 51.71 | 51.76 | 0.6M |
| 2025-03-14 | 51.79 | 51.79 | 51.62 | 51.74 | 1.5M |
| 2025-03-13 | 51.60 | 51.79 | 51.44 | 51.79 | 2.0M |
| 2025-03-12 | 51.92 | 51.92 | 51.28 | 51.58 | 5.1M |
| 2025-03-11 | 51.85 | 51.85 | 51.57 | 51.62 | 0.5M |
| 2025-03-10 | 51.86 | 51.99 | 51.86 | 51.89 | 0.3M |
| 2025-03-07 | 51.94 | 52.00 | 51.70 | 51.83 | 0.4M |
| 2025-03-06 | 51.97 | 52.04 | 51.78 | 51.82 | 0.5M |
| 2025-03-05 | 51.93 | 52.13 | 51.84 | 51.92 | 0.6M |
| 2025-03-04 | 52.34 | 52.34 | 51.93 | 51.99 | 0.5M |
| 2025-03-03 | 52.30 | 52.35 | 52.14 | 52.35 | 0.4M |
| 2025-02-28 | 52.51 | 52.53 | 52.36 | 52.53 | 0.4M |
| 2025-02-27 | 52.37 | 52.43 | 52.20 | 52.43 | 0.6M |
| 2025-02-26 | 52.24 | 52.48 | 52.24 | 52.43 | 0.3M |
| 2025-02-25 | 52.15 | 52.44 | 52.15 | 52.21 | 0.8M |
| 2025-02-24 | 52.06 | 52.19 | 52.05 | 52.14 | 0.4M |
| 2025-02-21 | 51.91 | 52.17 | 51.88 | 52.11 | 0.2M |
| 2025-02-20 | 51.84 | 51.95 | 51.84 | 51.88 | 0.2M |
| 2025-02-19 | 51.89 | 51.89 | 51.69 | 51.85 | 0.4M |
| 2025-02-18 | 51.70 | 51.87 | 51.70 | 51.79 | 0.3M |
| 2025-02-14 | 51.88 | 52.00 | 51.85 | 51.91 | 0.3M |
| 2025-02-13 | 51.52 | 51.94 | 51.52 | 51.84 | 0.3M |
| 2025-02-12 | 51.74 | 51.74 | 51.44 | 51.54 | 0.5M |
| 2025-02-11 | 52.04 | 52.04 | 51.84 | 51.96 | 0.3M |
| 2025-02-10 | 52.04 | 52.07 | 51.92 | 52.00 | 0.6M |
| 2025-02-07 | 52.14 | 52.15 | 51.96 | 51.99 | 0.9M |
| 2025-02-06 | 52.25 | 52.25 | 52.08 | 52.19 | 0.4M |
| 2025-02-05 | 52.07 | 52.23 | 52.06 | 52.17 | 0.5M |
| 2025-02-04 | 51.85 | 52.00 | 51.81 | 51.99 | 0.4M |
| 2025-02-03 | 51.63 | 51.99 | 51.63 | 51.86 | 0.6M |
| 2025-01-31 | 51.84 | 52.01 | 51.84 | 51.96 | 0.9M |
| 2025-01-30 | 51.85 | 51.85 | 51.66 | 51.81 | 0.8M |
| 2025-01-29 | 51.89 | 51.89 | 51.61 | 51.69 | 0.5M |
| 2025-01-28 | 52.01 | 52.01 | 51.78 | 51.86 | 0.7M |
| 2025-01-27 | 51.93 | 51.96 | 51.81 | 51.96 | 1.2M |
| 2025-01-24 | 51.69 | 51.81 | 51.66 | 51.77 | 0.5M |
| 2025-01-23 | 51.78 | 51.79 | 51.65 | 51.67 | 0.9M |
| 2025-01-22 | 51.85 | 51.92 | 51.76 | 51.80 | 1.1M |
| 2025-01-21 | 51.74 | 51.85 | 51.69 | 51.78 | 0.9M |
| 2025-01-17 | 51.85 | 51.85 | 51.62 | 51.69 | 0.8M |
| 2025-01-16 | 51.49 | 51.76 | 51.49 | 51.62 | 1.2M |
| 2025-01-15 | 51.51 | 51.62 | 51.46 | 51.58 | 1.9M |
| 2025-01-14 | 51.34 | 51.41 | 51.28 | 51.35 | 0.5M |
| 2025-01-13 | 51.40 | 51.59 | 51.27 | 51.37 | 0.6M |
| 2025-01-10 | 51.61 | 51.64 | 51.43 | 51.49 | 0.5M |
| 2025-01-08 | 51.75 | 51.80 | 51.55 | 51.79 | 0.5M |
| 2025-01-07 | 51.90 | 52.03 | 51.72 | 51.84 | 0.7M |
| 2025-01-06 | 51.90 | 52.00 | 51.81 | 51.90 | 0.8M |
| 2025-01-03 | 51.88 | 51.93 | 51.80 | 51.89 | 0.5M |
| 2025-01-02 | 51.72 | 51.92 | 51.72 | 51.81 | 1.5M |