48.75
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 | 49.10 | 49.10 | 47.30 | 48.75 | 0.1M |
| 2025-09-25 | 50.00 | 51.00 | 49.30 | 51.00 | 0.0M |
| 2025-09-24 | 52.00 | 52.00 | 52.00 | 52.00 | 0.4M |
| 2025-09-23 | 52.00 | 52.00 | 51.00 | 52.00 | 0.1M |
| 2025-09-22 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2025-09-19 | 52.40 | 52.40 | 52.40 | 52.40 | 0.0M |
| 2025-09-18 | 52.00 | 55.00 | 52.00 | 55.00 | 0.1M |
| 2025-09-17 | 53.00 | 53.60 | 53.00 | 53.60 | 0.0M |
| 2025-09-16 | 54.00 | 54.80 | 54.00 | 54.80 | 0.0M |
| 2025-09-15 | 49.50 | 54.80 | 49.50 | 54.80 | 0.1M |
| 2025-09-12 | 50.40 | 53.00 | 50.40 | 53.00 | 0.0M |
| 2025-09-11 | 52.20 | 52.20 | 52.20 | 52.20 | 0.0M |
| 2025-09-10 | 52.00 | 52.00 | 50.20 | 52.00 | 0.0M |
| 2025-09-09 | 53.00 | 53.00 | 53.00 | 53.00 | 0.1M |
| 2025-09-08 | 52.20 | 52.20 | 52.20 | 52.20 | 0.1M |
| 2025-09-05 | 53.00 | 53.00 | 53.00 | 53.00 | 0.1M |
| 2025-09-04 | 50.20 | 52.40 | 50.20 | 52.40 | 0.1M |
| 2025-09-03 | 51.00 | 51.20 | 51.00 | 51.20 | 0.1M |
| 2025-09-02 | 51.00 | 51.00 | 50.00 | 50.40 | 0.1M |
| 2025-09-01 | 51.00 | 51.00 | 50.80 | 50.60 | 0.1M |
| 2025-08-29 | 50.20 | 51.00 | 49.70 | 51.00 | 0.1M |
| 2025-08-28 | 51.00 | 52.60 | 51.00 | 51.40 | 0.1M |
| 2025-08-27 | 53.00 | 53.40 | 51.00 | 51.00 | 0.0M |
| 2025-08-26 | 53.80 | 55.00 | 53.20 | 55.00 | 0.2M |
| 2025-08-22 | 53.60 | 53.60 | 53.60 | 53.60 | 0.0M |
| 2025-08-21 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2025-08-20 | 54.00 | 55.40 | 51.00 | 51.00 | 0.1M |
| 2025-08-19 | 53.00 | 55.40 | 53.00 | 54.20 | 0.2M |
| 2025-08-18 | 49.30 | 52.00 | 49.30 | 51.40 | 0.1M |
| 2025-08-15 | 52.40 | 52.60 | 49.80 | 49.80 | 0.1M |
| 2025-08-14 | 53.20 | 53.20 | 52.00 | 52.00 | 0.4M |
| 2025-08-13 | 51.20 | 54.40 | 51.20 | 53.80 | 0.4M |
| 2025-08-12 | 50.80 | 51.60 | 49.60 | 51.60 | 0.8M |
| 2025-08-11 | 47.10 | 55.60 | 46.10 | 47.50 | 0.7M |
| 2025-08-08 | 55.80 | 55.80 | 37.50 | 46.00 | 1.3M |
| 2025-08-07 | 59.00 | 63.00 | 53.20 | 53.80 | 0.8M |
| 2025-08-06 | 95.20 | 95.20 | 57.20 | 59.00 | 1.8M |
| 2025-08-05 | 109.50 | 109.50 | 106.00 | 106.00 | 0.0M |
| 2025-08-04 | 101.00 | 110.50 | 101.00 | 110.50 | 0.1M |
| 2025-08-01 | 111.00 | 111.00 | 104.00 | 104.00 | 0.1M |
| 2025-07-31 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2025-07-30 | 117.00 | 117.00 | 104.00 | 109.00 | 0.2M |
| 2025-07-29 | 113.00 | 116.50 | 113.00 | 116.50 | 0.0M |
| 2025-07-28 | 114.50 | 118.50 | 114.00 | 118.50 | 0.1M |
| 2025-07-25 | 118.00 | 120.00 | 117.00 | 120.00 | 0.1M |
| 2025-07-24 | 122.00 | 125.00 | 116.50 | 125.00 | 0.3M |
| 2025-07-23 | 113.50 | 123.00 | 113.50 | 119.00 | 0.2M |
| 2025-07-22 | 127.00 | 135.00 | 115.50 | 115.50 | 0.2M |
| 2025-07-21 | 107.50 | 140.00 | 107.50 | 125.00 | 0.5M |
| 2025-07-18 | 104.50 | 108.00 | 104.50 | 105.50 | 0.1M |
| 2025-07-17 | 103.00 | 105.00 | 103.00 | 105.00 | 0.1M |
| 2025-07-16 | 105.00 | 107.50 | 102.00 | 102.00 | 0.2M |
| 2025-07-15 | 102.50 | 109.50 | 102.50 | 108.00 | 0.5M |
| 2025-07-14 | 97.00 | 101.00 | 96.60 | 100.00 | 0.5M |
| 2025-07-11 | 87.80 | 97.00 | 85.20 | 97.00 | 0.2M |
| 2025-07-10 | 86.80 | 88.00 | 85.00 | 88.00 | 0.0M |
| 2025-07-09 | 84.00 | 88.00 | 83.00 | 88.00 | 0.1M |
| 2025-07-08 | 86.00 | 86.00 | 86.00 | 86.00 | 0.1M |
| 2025-07-07 | 85.80 | 87.80 | 85.80 | 87.80 | 0.0M |
| 2025-07-04 | 84.40 | 87.00 | 84.40 | 87.00 | 0.1M |
| 2025-07-03 | 87.20 | 89.00 | 87.20 | 89.00 | 0.0M |
| 2025-07-02 | 86.40 | 89.00 | 85.60 | 89.00 | 0.1M |
| 2025-07-01 | 79.00 | 91.80 | 79.00 | 86.80 | 0.6M |
| 2025-06-30 | 81.00 | 82.00 | 79.00 | 82.00 | 0.1M |
| 2025-06-27 | 82.00 | 83.00 | 78.20 | 82.00 | 0.3M |
| 2025-06-26 | 77.00 | 83.80 | 77.00 | 83.80 | 0.1M |
| 2025-06-25 | 72.60 | 77.00 | 72.60 | 77.00 | 3.5M |
| 2025-06-24 | 72.60 | 75.00 | 72.60 | 75.00 | 0.0M |
| 2025-06-23 | 71.20 | 71.20 | 71.00 | 71.00 | 0.0M |
| 2025-06-20 | 71.20 | 74.00 | 71.20 | 74.00 | 0.0M |
| 2025-06-19 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2025-06-18 | 72.80 | 75.00 | 72.80 | 75.00 | 0.1M |
| 2025-06-17 | 73.00 | 75.00 | 72.00 | 75.00 | 0.1M |
| 2025-06-16 | 78.00 | 78.00 | 75.00 | 75.00 | 0.1M |
| 2025-06-13 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0M |
| 2025-06-12 | 74.40 | 75.00 | 74.40 | 75.00 | 0.1M |
| 2025-06-11 | 73.00 | 75.00 | 73.00 | 75.00 | 0.1M |
| 2025-06-10 | 75.20 | 78.00 | 75.00 | 78.00 | 0.1M |
| 2025-06-09 | 74.00 | 74.80 | 74.00 | 74.50 | 0.0M |
| 2025-06-06 | 73.00 | 75.60 | 73.00 | 75.60 | 0.1M |
| 2025-06-05 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2025-06-04 | 73.00 | 74.80 | 71.80 | 71.80 | 0.0M |
| 2025-06-03 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2025-06-02 | 73.20 | 73.20 | 73.00 | 73.00 | 0.0M |
| 2025-05-30 | 75.00 | 75.80 | 75.00 | 75.00 | 0.0M |
| 2025-05-29 | 75.40 | 75.60 | 75.40 | 75.60 | 0.1M |
| 2025-05-28 | 75.60 | 77.00 | 75.60 | 77.00 | 0.0M |
| 2025-05-27 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2025-05-23 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2025-05-22 | 77.80 | 77.80 | 76.40 | 77.00 | 0.0M |
| 2025-05-21 | 77.60 | 78.00 | 76.60 | 77.60 | 0.0M |
| 2025-05-20 | 77.00 | 77.00 | 76.00 | 77.00 | 0.1M |
| 2025-05-19 | 76.20 | 76.20 | 76.20 | 76.20 | 0.0M |
| 2025-05-16 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2025-05-15 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0M |
| 2025-05-14 | 73.20 | 75.60 | 73.20 | 75.60 | 0.0M |
| 2025-05-13 | 76.00 | 76.00 | 74.00 | 75.60 | 0.1M |
| 2025-05-12 | 75.20 | 78.00 | 75.00 | 78.00 | 0.1M |
| 2025-05-09 | 77.00 | 77.00 | 75.00 | 76.40 | 0.1M |
| 2025-05-08 | 81.20 | 81.20 | 73.80 | 77.00 | 0.1M |
| 2025-05-07 | 79.20 | 79.20 | 77.00 | 78.40 | 0.1M |
| 2025-05-06 | 79.20 | 80.00 | 77.00 | 80.00 | 0.0M |
| 2025-05-02 | 79.80 | 79.80 | 79.80 | 79.80 | 0.1M |
| 2025-05-01 | 78.20 | 82.60 | 78.20 | 82.60 | 0.1M |
| 2025-04-30 | 83.00 | 83.00 | 76.40 | 80.00 | 0.4M |
| 2025-04-29 | 72.60 | 72.60 | 68.40 | 68.40 | 0.0M |
| 2025-04-28 | 73.80 | 73.80 | 71.40 | 73.00 | 0.0M |
| 2025-04-25 | 72.00 | 74.00 | 71.80 | 74.00 | 0.0M |
| 2025-04-24 | 72.00 | 75.20 | 66.40 | 75.20 | 0.0M |
| 2025-04-23 | 71.80 | 72.00 | 69.00 | 72.00 | 0.0M |
| 2025-04-22 | 72.00 | 72.20 | 68.60 | 72.20 | 0.1M |
| 2025-04-17 | 74.60 | 74.60 | 74.60 | 74.60 | 0.0M |
| 2025-04-16 | 71.80 | 75.00 | 71.80 | 75.00 | 0.0M |
| 2025-04-15 | 72.20 | 74.80 | 72.20 | 74.80 | 0.6M |
| 2025-04-14 | 75.00 | 75.00 | 74.20 | 74.20 | 0.0M |
| 2025-04-11 | 75.20 | 75.20 | 74.80 | 74.80 | 0.0M |
| 2025-04-10 | 76.80 | 77.80 | 76.00 | 76.00 | 0.1M |
| 2025-04-09 | 72.20 | 75.00 | 72.20 | 75.00 | 0.0M |
| 2025-04-08 | 78.00 | 78.60 | 78.00 | 78.60 | 0.8M |
| 2025-04-07 | 79.40 | 79.60 | 73.80 | 77.80 | 0.1M |
| 2025-04-04 | 86.20 | 86.20 | 79.00 | 80.00 | 0.4M |
| 2025-04-03 | 94.00 | 94.00 | 87.00 | 89.00 | 0.3M |
| 2025-04-02 | 91.20 | 91.20 | 91.00 | 91.00 | 0.1M |
| 2025-04-01 | 93.40 | 93.40 | 93.40 | 93.40 | 0.1M |
| 2025-03-31 | 84.00 | 91.00 | 83.30 | 90.00 | 0.1M |
| 2025-03-28 | 85.00 | 87.50 | 85.00 | 87.00 | 0.1M |
| 2025-03-27 | 88.90 | 88.90 | 84.00 | 84.00 | 0.0M |
| 2025-03-26 | 86.00 | 88.40 | 86.00 | 88.40 | 0.0M |
| 2025-03-25 | 86.00 | 87.90 | 86.00 | 87.30 | 0.3M |
| 2025-03-24 | 89.90 | 89.90 | 86.00 | 87.00 | 0.1M |
| 2025-03-21 | 85.10 | 87.70 | 85.10 | 87.70 | 0.0M |
| 2025-03-20 | 87.40 | 87.40 | 87.30 | 87.30 | 0.1M |
| 2025-03-19 | 86.20 | 87.30 | 86.10 | 87.30 | 0.1M |
| 2025-03-18 | 84.90 | 88.90 | 84.80 | 87.00 | 0.1M |
| 2025-03-17 | 87.50 | 87.50 | 86.00 | 86.00 | 0.0M |
| 2025-03-14 | 82.80 | 87.10 | 82.80 | 87.10 | 0.1M |
| 2025-03-13 | 80.10 | 80.90 | 80.00 | 80.10 | 0.1M |
| 2025-03-12 | 78.10 | 82.90 | 78.00 | 78.00 | 0.1M |
| 2025-03-11 | 78.10 | 79.50 | 77.00 | 78.00 | 0.0M |
| 2025-03-10 | 82.00 | 82.00 | 78.00 | 78.00 | 0.0M |
| 2025-03-07 | 84.30 | 84.40 | 81.00 | 81.00 | 0.1M |
| 2025-03-06 | 83.00 | 83.00 | 81.10 | 81.20 | 0.1M |
| 2025-03-05 | 79.50 | 80.10 | 79.20 | 79.20 | 0.1M |
| 2025-03-04 | 85.60 | 85.60 | 76.10 | 78.00 | 4.1M |
| 2025-03-03 | 83.70 | 87.40 | 83.70 | 86.00 | 1.9M |
| 2025-02-28 | 81.00 | 86.90 | 81.00 | 85.00 | 0.4M |
| 2025-02-27 | 77.10 | 83.00 | 77.10 | 83.00 | 0.1M |
| 2025-02-26 | 75.00 | 86.90 | 75.00 | 82.60 | 4.7M |
| 2025-02-25 | 60.90 | 73.00 | 60.90 | 72.40 | 0.4M |
| 2025-02-24 | 46.65 | 62.20 | 46.65 | 58.50 | 1.9M |
| 2025-02-21 | 63.60 | 63.70 | 28.30 | 48.20 | 6.6M |
| 2025-02-20 | 62.40 | 63.60 | 59.00 | 62.00 | 0.2M |
| 2025-02-19 | 61.20 | 63.60 | 61.10 | 63.00 | 0.1M |
| 2025-02-18 | 63.00 | 66.00 | 62.00 | 62.40 | 0.4M |
| 2025-02-17 | 90.00 | 90.00 | 64.00 | 64.00 | 3.1M |
| 2025-02-14 | 91.70 | 91.70 | 87.70 | 88.00 | 0.1M |
| 2025-02-13 | 97.20 | 97.20 | 92.30 | 93.00 | 0.1M |
| 2025-02-12 | 95.90 | 98.00 | 93.00 | 93.00 | 0.2M |
| 2025-02-11 | 94.50 | 94.50 | 93.00 | 93.40 | 0.0M |
| 2025-02-10 | 96.00 | 96.00 | 94.00 | 95.00 | 0.1M |
| 2025-02-07 | 95.80 | 98.80 | 95.00 | 95.30 | 0.2M |
| 2025-02-06 | 96.30 | 96.40 | 95.80 | 96.40 | 0.1M |
| 2025-02-05 | 97.10 | 97.50 | 96.00 | 97.10 | 0.1M |
| 2025-02-04 | 96.00 | 96.90 | 94.80 | 96.90 | 0.3M |
| 2025-02-03 | 103.80 | 103.80 | 92.00 | 94.00 | 0.5M |
| 2025-01-31 | 101.20 | 102.00 | 99.90 | 100.00 | 0.2M |
| 2025-01-30 | 103.80 | 103.80 | 101.00 | 101.40 | 0.1M |
| 2025-01-29 | 107.00 | 107.00 | 101.00 | 102.00 | 0.2M |
| 2025-01-28 | 125.00 | 125.00 | 100.00 | 102.00 | 0.7M |
| 2025-01-27 | 126.80 | 126.80 | 122.00 | 122.00 | 0.1M |
| 2025-01-24 | 126.00 | 128.00 | 125.00 | 128.00 | 0.0M |
| 2025-01-23 | 129.80 | 129.80 | 126.00 | 127.00 | 0.1M |
| 2025-01-22 | 130.00 | 130.00 | 127.00 | 127.80 | 0.1M |
| 2025-01-21 | 129.80 | 130.20 | 129.00 | 130.00 | 0.1M |
| 2025-01-20 | 127.20 | 128.20 | 125.00 | 128.20 | 0.1M |
| 2025-01-17 | 132.00 | 132.00 | 127.00 | 130.80 | 0.3M |
| 2025-01-16 | 137.40 | 137.40 | 126.20 | 128.40 | 0.1M |
| 2025-01-15 | 137.00 | 139.80 | 135.00 | 135.00 | 0.0M |
| 2025-01-14 | 136.00 | 139.40 | 134.40 | 134.40 | 0.0M |
| 2025-01-13 | 142.20 | 142.20 | 135.00 | 135.00 | 0.2M |
| 2025-01-10 | 140.20 | 145.00 | 139.20 | 142.00 | 0.1M |
| 2025-01-09 | 140.40 | 142.20 | 136.00 | 142.00 | 0.1M |
| 2025-01-08 | 139.00 | 143.60 | 139.00 | 142.00 | 0.1M |
| 2025-01-07 | 144.00 | 145.40 | 139.20 | 139.20 | 0.1M |
| 2025-01-06 | 142.20 | 149.00 | 142.20 | 149.00 | 1.0M |
| 2025-01-03 | 144.40 | 148.00 | 142.20 | 145.00 | 0.2M |
| 2025-01-02 | 142.00 | 146.00 | 142.00 | 146.00 | 0.2M |