43.25
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 | 45.25 | 45.25 | 43.25 | 43.25 | 0.5M |
| 2025-09-25 | 45.80 | 46.30 | 45.20 | 45.25 | 0.6M |
| 2025-09-24 | 46.70 | 46.70 | 45.05 | 45.05 | 0.4M |
| 2025-09-23 | 47.00 | 47.35 | 46.00 | 46.10 | 0.3M |
| 2025-09-22 | 46.50 | 46.85 | 46.10 | 46.75 | 0.2M |
| 2025-09-19 | 46.75 | 46.80 | 46.15 | 46.15 | 0.3M |
| 2025-09-18 | 46.75 | 46.75 | 46.10 | 46.45 | 0.2M |
| 2025-09-17 | 47.05 | 47.05 | 46.20 | 46.20 | 0.2M |
| 2025-09-16 | 46.30 | 46.80 | 46.00 | 46.60 | 0.4M |
| 2025-09-15 | 46.50 | 46.90 | 45.95 | 46.05 | 0.4M |
| 2025-09-12 | 47.05 | 48.35 | 46.60 | 46.65 | 0.6M |
| 2025-09-11 | 48.50 | 48.55 | 46.60 | 46.60 | 0.9M |
| 2025-09-10 | 49.20 | 49.35 | 48.10 | 48.10 | 0.6M |
| 2025-09-09 | 49.15 | 50.90 | 48.70 | 48.90 | 0.8M |
| 2025-09-08 | 49.20 | 49.50 | 48.40 | 48.60 | 0.6M |
| 2025-09-05 | 49.50 | 50.00 | 49.00 | 49.00 | 0.5M |
| 2025-09-04 | 50.00 | 50.20 | 48.95 | 49.00 | 0.7M |
| 2025-09-03 | 49.55 | 50.10 | 49.45 | 49.65 | 0.5M |
| 2025-09-02 | 50.30 | 51.30 | 49.00 | 49.30 | 0.8M |
| 2025-09-01 | 51.80 | 52.00 | 49.80 | 49.80 | 0.9M |
| 2025-08-29 | 53.10 | 53.60 | 51.50 | 51.50 | 1.0M |
| 2025-08-28 | 52.80 | 54.70 | 52.10 | 52.70 | 1.7M |
| 2025-08-27 | 53.50 | 54.90 | 52.70 | 52.80 | 1.3M |
| 2025-08-26 | 53.00 | 54.10 | 52.30 | 53.00 | 1.7M |
| 2025-08-25 | 51.60 | 54.50 | 51.60 | 52.80 | 2.3M |
| 2025-08-22 | 52.80 | 52.80 | 50.70 | 50.70 | 0.6M |
| 2025-08-21 | 52.70 | 53.40 | 51.70 | 51.80 | 0.7M |
| 2025-08-20 | 53.00 | 53.50 | 51.50 | 51.80 | 1.0M |
| 2025-08-19 | 56.00 | 56.00 | 53.40 | 53.50 | 1.4M |
| 2025-08-18 | 55.50 | 56.40 | 54.40 | 55.20 | 0.9M |
| 2025-08-15 | 54.10 | 56.30 | 54.00 | 55.00 | 1.4M |
| 2025-08-14 | 56.00 | 56.20 | 54.30 | 54.40 | 0.9M |
| 2025-08-13 | 55.50 | 57.40 | 54.50 | 54.80 | 2.3M |
| 2025-08-12 | 55.60 | 55.80 | 54.60 | 54.70 | 0.6M |
| 2025-08-11 | 56.50 | 56.60 | 55.10 | 55.60 | 1.1M |
| 2025-08-08 | 54.60 | 56.30 | 54.20 | 55.50 | 1.4M |
| 2025-08-07 | 55.10 | 55.80 | 54.50 | 54.60 | 0.4M |
| 2025-08-06 | 55.60 | 55.60 | 54.70 | 54.80 | 0.4M |
| 2025-08-05 | 55.70 | 56.40 | 55.10 | 55.60 | 0.9M |
| 2025-08-04 | 54.00 | 56.20 | 53.80 | 55.20 | 1.4M |
| 2025-08-01 | 53.00 | 55.30 | 52.10 | 54.60 | 0.7M |
| 2025-07-31 | 55.80 | 55.80 | 54.50 | 54.60 | 0.6M |
| 2025-07-30 | 54.80 | 55.80 | 54.10 | 55.30 | 0.9M |
| 2025-07-29 | 55.50 | 56.20 | 54.00 | 54.50 | 0.8M |
| 2025-07-28 | 56.00 | 56.10 | 55.00 | 55.50 | 0.7M |
| 2025-07-25 | 56.80 | 56.80 | 55.60 | 55.80 | 0.7M |
| 2025-07-24 | 56.90 | 57.50 | 55.40 | 57.00 | 1.5M |
| 2025-07-23 | 54.60 | 58.40 | 54.60 | 56.70 | 5.6M |
| 2025-07-22 | 57.30 | 57.40 | 53.80 | 54.00 | 1.4M |
| 2025-07-21 | 57.30 | 57.80 | 56.60 | 56.80 | 1.9M |
| 2025-07-18 | 56.10 | 59.00 | 56.10 | 57.30 | 8.4M |
| 2025-07-17 | 54.40 | 56.80 | 54.30 | 54.90 | 2.0M |
| 2025-07-16 | 54.00 | 55.00 | 54.00 | 54.00 | 0.5M |
| 2025-07-15 | 53.30 | 54.00 | 53.30 | 54.00 | 0.3M |
| 2025-07-14 | 55.00 | 55.00 | 53.50 | 53.60 | 0.6M |
| 2025-07-11 | 52.50 | 56.80 | 52.50 | 55.00 | 2.3M |
| 2025-07-10 | 53.80 | 54.90 | 53.00 | 53.00 | 0.5M |
| 2025-07-09 | 53.70 | 54.40 | 53.30 | 54.20 | 0.7M |
| 2025-07-08 | 54.00 | 54.30 | 52.90 | 53.30 | 1.0M |
| 2025-07-07 | 55.90 | 55.90 | 54.40 | 54.60 | 0.8M |
| 2025-07-04 | 56.20 | 56.80 | 54.50 | 56.50 | 1.5M |
| 2025-07-03 | 56.90 | 57.50 | 56.00 | 56.20 | 0.9M |
| 2025-07-02 | 56.80 | 57.60 | 56.50 | 56.50 | 0.8M |
| 2025-07-01 | 57.60 | 59.00 | 56.70 | 56.70 | 1.5M |
| 2025-06-30 | 58.20 | 58.20 | 57.00 | 57.10 | 1.0M |
| 2025-06-27 | 59.50 | 59.90 | 57.80 | 58.20 | 1.8M |
| 2025-06-26 | 58.60 | 60.80 | 57.80 | 59.30 | 7.5M |
| 2025-06-25 | 58.60 | 58.70 | 57.30 | 57.30 | 1.6M |
| 2025-06-24 | 58.50 | 60.90 | 57.20 | 58.00 | 6.3M |
| 2025-06-23 | 57.00 | 57.00 | 55.00 | 56.10 | 1.8M |
| 2025-06-20 | 57.60 | 61.00 | 57.60 | 57.80 | 7.2M |
| 2025-06-19 | 59.00 | 59.40 | 57.50 | 57.70 | 1.6M |
| 2025-06-18 | 58.50 | 59.70 | 58.50 | 59.00 | 1.5M |
| 2025-06-17 | 61.00 | 61.60 | 58.90 | 58.90 | 2.5M |
| 2025-06-16 | 60.20 | 60.60 | 59.30 | 60.40 | 3.0M |
| 2025-06-13 | 59.80 | 61.00 | 58.50 | 61.00 | 3.6M |
| 2025-06-12 | 59.20 | 61.60 | 58.70 | 60.50 | 6.3M |
| 2025-06-11 | 62.00 | 62.80 | 59.50 | 59.60 | 13.6M |
| 2025-06-10 | 62.40 | 66.50 | 60.80 | 62.00 | 41.7M |
| 2025-06-09 | 59.10 | 61.60 | 58.90 | 60.50 | 9.3M |
| 2025-06-06 | 57.20 | 61.10 | 57.00 | 60.10 | 16.4M |
| 2025-06-05 | 60.00 | 61.20 | 56.70 | 57.00 | 13.0M |
| 2025-06-04 | 57.00 | 59.70 | 55.50 | 59.70 | 3.7M |
| 2025-06-03 | 54.60 | 56.90 | 53.50 | 54.30 | 5.6M |
| 2025-06-02 | 55.80 | 55.80 | 53.90 | 54.00 | 1.0M |
| 2025-05-29 | 57.00 | 57.40 | 55.40 | 55.90 | 1.6M |
| 2025-05-28 | 58.60 | 59.40 | 56.20 | 56.30 | 4.8M |
| 2025-05-27 | 60.60 | 61.70 | 56.80 | 57.90 | 16.6M |
| 2025-05-26 | 54.90 | 59.60 | 53.90 | 59.60 | 4.4M |
| 2025-05-23 | 56.90 | 57.00 | 54.20 | 54.20 | 1.5M |
| 2025-05-22 | 55.20 | 55.40 | 54.60 | 55.30 | 1.0M |
| 2025-05-21 | 56.50 | 56.90 | 55.50 | 55.90 | 1.5M |
| 2025-05-20 | 58.40 | 59.20 | 56.20 | 56.60 | 5.1M |
| 2025-05-19 | 58.80 | 63.20 | 57.70 | 57.90 | 19.0M |
| 2025-05-16 | 58.10 | 58.70 | 57.30 | 58.60 | 3.4M |
| 2025-05-15 | 58.00 | 62.60 | 57.40 | 58.10 | 14.1M |
| 2025-05-14 | 58.30 | 59.30 | 57.50 | 58.00 | 5.5M |
| 2025-05-13 | 60.70 | 60.90 | 55.50 | 58.40 | 21.8M |
| 2025-05-12 | 55.10 | 57.00 | 54.50 | 57.00 | 7.5M |
| 2025-05-09 | 47.80 | 51.90 | 46.30 | 51.90 | 4.3M |
| 2025-05-08 | 48.40 | 48.50 | 46.85 | 47.20 | 1.0M |
| 2025-05-07 | 49.20 | 49.30 | 46.70 | 47.00 | 1.7M |
| 2025-05-06 | 48.40 | 49.75 | 47.50 | 49.20 | 4.0M |
| 2025-05-05 | 52.30 | 52.70 | 49.25 | 49.25 | 5.4M |
| 2025-05-02 | 54.70 | 54.70 | 53.00 | 54.70 | 3.1M |
| 2025-04-30 | 47.50 | 49.75 | 46.50 | 49.75 | 4.4M |
| 2025-04-29 | 42.00 | 45.25 | 41.10 | 45.25 | 2.0M |
| 2025-04-28 | 40.70 | 41.40 | 40.70 | 41.15 | 0.7M |
| 2025-04-25 | 40.65 | 40.85 | 40.05 | 40.20 | 0.5M |
| 2025-04-24 | 41.30 | 41.30 | 39.50 | 39.50 | 0.3M |
| 2025-04-23 | 40.00 | 40.30 | 39.25 | 40.05 | 0.3M |
| 2025-04-22 | 37.50 | 39.70 | 37.40 | 38.10 | 0.5M |
| 2025-04-21 | 41.20 | 41.20 | 38.50 | 38.50 | 0.4M |
| 2025-04-18 | 40.95 | 41.40 | 40.30 | 40.55 | 0.3M |
| 2025-04-17 | 40.40 | 41.20 | 39.55 | 40.90 | 0.5M |
| 2025-04-16 | 42.65 | 42.65 | 40.30 | 40.35 | 0.6M |
| 2025-04-15 | 40.65 | 42.35 | 40.10 | 42.10 | 0.7M |
| 2025-04-14 | 39.05 | 41.95 | 39.05 | 40.05 | 0.9M |
| 2025-04-11 | 36.70 | 38.80 | 34.85 | 38.70 | 0.9M |
| 2025-04-10 | 37.50 | 38.55 | 37.50 | 38.55 | 0.9M |
| 2025-04-09 | 35.05 | 35.05 | 35.05 | 35.05 | 0.4M |
| 2025-04-08 | 38.90 | 38.90 | 38.90 | 38.90 | 0.4M |
| 2025-04-07 | 43.20 | 43.20 | 43.20 | 43.20 | 0.3M |
| 2025-04-02 | 47.55 | 48.10 | 46.65 | 48.00 | 0.5M |
| 2025-04-01 | 47.00 | 48.40 | 46.95 | 47.50 | 0.6M |
| 2025-03-31 | 47.90 | 48.65 | 46.10 | 46.25 | 1.4M |
| 2025-03-28 | 51.50 | 51.50 | 48.70 | 49.40 | 1.2M |
| 2025-03-27 | 52.70 | 52.70 | 51.60 | 51.90 | 0.6M |
| 2025-03-26 | 54.60 | 55.10 | 53.50 | 53.60 | 0.5M |
| 2025-03-25 | 56.00 | 56.40 | 54.30 | 54.30 | 0.5M |
| 2025-03-24 | 57.10 | 57.50 | 55.40 | 55.40 | 0.5M |
| 2025-03-21 | 56.40 | 56.80 | 55.60 | 56.80 | 0.5M |
| 2025-03-20 | 56.10 | 56.70 | 55.80 | 56.40 | 0.5M |
| 2025-03-19 | 57.60 | 57.60 | 55.50 | 55.50 | 0.8M |
| 2025-03-18 | 58.50 | 58.50 | 57.20 | 57.30 | 0.5M |
| 2025-03-17 | 58.00 | 58.90 | 56.70 | 57.40 | 0.6M |
| 2025-03-14 | 56.00 | 56.60 | 55.30 | 56.50 | 0.7M |
| 2025-03-13 | 57.50 | 58.60 | 56.20 | 56.20 | 0.9M |
| 2025-03-12 | 57.10 | 58.00 | 56.50 | 56.80 | 0.5M |
| 2025-03-11 | 57.00 | 57.10 | 55.30 | 56.90 | 0.8M |
| 2025-03-10 | 58.80 | 59.50 | 58.00 | 58.30 | 0.5M |
| 2025-03-07 | 59.70 | 60.20 | 58.80 | 58.80 | 0.7M |
| 2025-03-06 | 61.50 | 61.70 | 59.60 | 59.70 | 0.9M |
| 2025-03-05 | 62.50 | 63.70 | 61.10 | 61.10 | 3.0M |
| 2025-03-04 | 60.80 | 61.60 | 59.40 | 61.40 | 1.8M |
| 2025-03-03 | 62.70 | 63.30 | 60.70 | 60.80 | 5.6M |
| 2025-02-27 | 61.00 | 66.50 | 61.00 | 62.80 | 13.5M |
| 2025-02-26 | 61.10 | 61.50 | 60.40 | 60.50 | 0.6M |
| 2025-02-25 | 62.30 | 62.50 | 60.70 | 60.90 | 1.0M |
| 2025-02-24 | 61.80 | 63.80 | 61.40 | 62.30 | 2.6M |
| 2025-02-21 | 59.10 | 63.50 | 58.60 | 62.10 | 4.2M |
| 2025-02-20 | 60.50 | 60.70 | 58.80 | 59.00 | 0.8M |
| 2025-02-19 | 60.90 | 61.60 | 60.10 | 60.20 | 0.8M |
| 2025-02-18 | 60.80 | 61.30 | 60.40 | 60.70 | 0.7M |
| 2025-02-17 | 61.50 | 62.30 | 60.60 | 60.60 | 1.5M |
| 2025-02-14 | 59.60 | 62.30 | 59.10 | 60.80 | 3.0M |
| 2025-02-13 | 59.90 | 60.40 | 59.10 | 59.40 | 0.9M |
| 2025-02-12 | 59.30 | 62.30 | 59.30 | 59.60 | 2.8M |
| 2025-02-11 | 57.90 | 60.60 | 57.70 | 59.20 | 1.6M |
| 2025-02-10 | 58.00 | 58.00 | 56.80 | 57.10 | 0.6M |
| 2025-02-07 | 58.80 | 59.10 | 57.70 | 58.50 | 0.6M |
| 2025-02-06 | 60.10 | 60.70 | 58.70 | 58.80 | 1.6M |
| 2025-02-05 | 56.00 | 59.20 | 56.00 | 58.20 | 1.2M |
| 2025-02-04 | 56.90 | 57.40 | 55.40 | 56.50 | 0.7M |
| 2025-02-03 | 56.80 | 57.70 | 55.00 | 56.40 | 1.0M |
| 2025-01-22 | 61.30 | 61.40 | 59.50 | 59.60 | 1.0M |
| 2025-01-21 | 61.70 | 61.70 | 59.80 | 60.50 | 1.0M |
| 2025-01-20 | 62.40 | 62.40 | 61.10 | 61.70 | 0.9M |
| 2025-01-17 | 64.70 | 65.80 | 61.30 | 61.50 | 2.2M |
| 2025-01-16 | 61.30 | 65.20 | 61.00 | 64.00 | 4.0M |
| 2025-01-15 | 60.80 | 61.60 | 59.30 | 59.40 | 1.1M |
| 2025-01-14 | 59.40 | 61.40 | 58.90 | 61.40 | 1.2M |
| 2025-01-13 | 62.80 | 62.90 | 58.80 | 59.40 | 1.8M |
| 2025-01-10 | 63.40 | 64.40 | 63.20 | 63.20 | 1.1M |
| 2025-01-09 | 66.00 | 66.30 | 62.70 | 63.70 | 2.6M |
| 2025-01-08 | 67.50 | 68.00 | 66.20 | 66.20 | 1.3M |
| 2025-01-07 | 66.50 | 69.50 | 65.80 | 67.50 | 4.1M |
| 2025-01-06 | 66.00 | 66.60 | 64.50 | 66.00 | 1.6M |
| 2025-01-03 | 66.50 | 67.70 | 64.90 | 65.30 | 2.1M |
| 2025-01-02 | 67.10 | 67.50 | 65.70 | 65.90 | 1.7M |