51.67
最終更新: 2025-09-30
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 |
---|---|---|---|---|---|
2024-12-31 | 69.67 | 70.25 | 69.01 | 69.03 | 0.5M |
2024-12-30 | 69.49 | 70.10 | 68.52 | 69.23 | 0.6M |
2024-12-27 | 70.38 | 71.41 | 69.70 | 70.30 | 0.5M |
2024-12-26 | 70.57 | 71.08 | 69.89 | 70.96 | 0.6M |
2024-12-24 | 71.08 | 71.25 | 70.23 | 71.11 | 0.3M |
2024-12-23 | 69.62 | 71.07 | 69.40 | 70.97 | 1.1M |
2024-12-20 | 70.80 | 72.41 | 70.14 | 70.21 | 4.3M |
2024-12-19 | 71.66 | 73.00 | 70.23 | 70.94 | 1.7M |
2024-12-18 | 77.23 | 77.23 | 71.47 | 71.66 | 1.6M |
2024-12-17 | 77.15 | 77.88 | 76.38 | 76.81 | 0.9M |
2024-12-16 | 76.84 | 78.38 | 75.26 | 77.60 | 1.3M |
2024-12-13 | 77.87 | 78.07 | 76.28 | 76.98 | 1.7M |
2024-12-12 | 79.54 | 80.01 | 77.60 | 78.36 | 2.0M |
2024-12-11 | 77.67 | 80.74 | 76.91 | 79.88 | 2.5M |
2024-12-10 | 77.53 | 78.00 | 75.61 | 77.06 | 3.4M |
2024-12-09 | 77.89 | 79.03 | 77.59 | 78.13 | 1.0M |
2024-12-06 | 76.90 | 78.07 | 76.61 | 77.63 | 1.0M |
2024-12-05 | 76.24 | 76.59 | 75.66 | 76.02 | 0.9M |
2024-12-04 | 76.59 | 76.98 | 74.65 | 76.12 | 1.0M |
2024-12-03 | 75.91 | 77.49 | 75.62 | 77.12 | 1.0M |
2024-12-02 | 74.65 | 75.79 | 74.17 | 75.52 | 1.0M |
2024-11-29 | 74.84 | 75.54 | 74.57 | 75.03 | 0.4M |
2024-11-27 | 75.14 | 76.17 | 73.84 | 74.43 | 0.6M |
2024-11-26 | 75.75 | 76.29 | 74.70 | 75.13 | 0.9M |
2024-11-25 | 74.22 | 78.90 | 74.14 | 77.10 | 1.5M |
2024-11-22 | 71.08 | 72.27 | 70.94 | 72.25 | 0.9M |
2024-11-21 | 68.85 | 70.72 | 68.07 | 70.34 | 1.0M |
2024-11-20 | 67.76 | 68.95 | 67.57 | 68.88 | 1.0M |
2024-11-19 | 67.00 | 68.20 | 66.39 | 67.43 | 1.1M |
2024-11-18 | 67.95 | 68.21 | 67.52 | 67.69 | 0.9M |
2024-11-15 | 70.86 | 70.86 | 68.20 | 68.23 | 1.2M |
2024-11-14 | 72.70 | 73.06 | 70.57 | 70.78 | 1.3M |
2024-11-13 | 73.22 | 74.40 | 72.40 | 72.64 | 1.0M |
2024-11-12 | 73.69 | 73.91 | 72.28 | 72.33 | 1.1M |
2024-11-11 | 73.38 | 75.07 | 73.27 | 74.43 | 1.3M |
2024-11-08 | 71.91 | 72.87 | 71.51 | 72.76 | 0.8M |
2024-11-07 | 72.59 | 72.84 | 71.02 | 71.87 | 0.9M |
2024-11-06 | 74.21 | 75.36 | 71.13 | 72.38 | 1.9M |
2024-11-05 | 70.05 | 72.56 | 69.63 | 72.26 | 1.3M |
2024-11-04 | 71.00 | 72.44 | 70.40 | 70.54 | 1.3M |
2024-11-01 | 71.68 | 72.58 | 70.74 | 70.76 | 1.9M |
2024-10-31 | 70.03 | 71.55 | 69.93 | 70.85 | 1.9M |
2024-10-30 | 70.00 | 71.66 | 69.63 | 70.56 | 2.5M |
2024-10-29 | 70.00 | 71.03 | 65.57 | 70.63 | 5.8M |
2024-10-28 | 64.79 | 66.84 | 64.47 | 66.51 | 2.4M |
2024-10-25 | 64.40 | 65.69 | 63.96 | 64.32 | 1.8M |
2024-10-24 | 63.14 | 64.34 | 62.71 | 64.14 | 1.4M |
2024-10-23 | 62.64 | 63.87 | 62.39 | 62.86 | 1.4M |
2024-10-22 | 62.35 | 63.31 | 61.97 | 62.93 | 0.8M |
2024-10-21 | 64.78 | 64.78 | 62.42 | 62.98 | 1.1M |
2024-10-18 | 64.62 | 64.79 | 63.84 | 64.62 | 0.8M |
2024-10-17 | 64.59 | 64.81 | 63.43 | 63.89 | 0.8M |
2024-10-16 | 66.05 | 66.50 | 64.64 | 64.72 | 0.8M |
2024-10-15 | 64.64 | 66.12 | 63.95 | 65.26 | 1.8M |
2024-10-14 | 64.18 | 65.55 | 63.91 | 65.38 | 0.8M |
2024-10-11 | 63.33 | 65.35 | 63.20 | 64.49 | 0.9M |
2024-10-10 | 63.38 | 64.46 | 62.91 | 63.57 | 1.1M |
2024-10-09 | 65.71 | 65.71 | 64.48 | 64.65 | 1.3M |
2024-10-08 | 64.33 | 65.45 | 63.84 | 64.63 | 1.4M |
2024-10-07 | 65.57 | 66.00 | 64.00 | 64.76 | 1.8M |
2024-10-04 | 66.98 | 66.99 | 65.26 | 66.25 | 1.9M |
2024-10-03 | 66.90 | 68.45 | 66.88 | 68.12 | 1.5M |
2024-10-02 | 67.67 | 68.31 | 66.43 | 67.45 | 1.1M |
2024-10-01 | 67.33 | 68.05 | 65.90 | 67.74 | 1.1M |
2024-09-30 | 67.48 | 67.72 | 65.97 | 66.58 | 0.9M |
2024-09-27 | 68.05 | 69.35 | 67.51 | 67.89 | 0.8M |
2024-09-26 | 67.28 | 67.63 | 66.51 | 67.00 | 1.2M |
2024-09-25 | 69.73 | 69.73 | 66.32 | 66.41 | 1.5M |
2024-09-24 | 69.67 | 70.60 | 69.31 | 69.81 | 0.8M |
2024-09-23 | 69.87 | 70.64 | 68.88 | 69.66 | 0.8M |
2024-09-20 | 70.67 | 71.04 | 69.00 | 69.15 | 1.7M |
2024-09-19 | 70.15 | 71.31 | 68.72 | 71.24 | 1.5M |
2024-09-18 | 68.33 | 70.35 | 67.25 | 68.00 | 1.3M |
2024-09-17 | 66.99 | 68.44 | 66.66 | 67.86 | 0.9M |
2024-09-16 | 66.24 | 67.15 | 65.77 | 66.22 | 0.9M |
2024-09-13 | 65.30 | 66.45 | 64.88 | 66.10 | 0.9M |
2024-09-12 | 63.75 | 64.45 | 63.31 | 64.12 | 0.6M |
2024-09-11 | 63.52 | 64.15 | 62.30 | 63.54 | 0.9M |
2024-09-10 | 62.30 | 63.94 | 61.49 | 63.79 | 1.3M |
2024-09-09 | 61.91 | 63.47 | 61.60 | 61.86 | 1.3M |
2024-09-06 | 61.21 | 62.59 | 60.97 | 61.74 | 1.0M |
2024-09-05 | 61.21 | 61.73 | 60.45 | 60.85 | 1.1M |
2024-09-04 | 61.00 | 61.95 | 60.56 | 61.19 | 0.8M |
2024-09-03 | 63.24 | 64.02 | 61.04 | 61.31 | 1.1M |
2024-08-30 | 64.64 | 64.84 | 62.73 | 63.74 | 0.6M |
2024-08-29 | 64.36 | 64.59 | 63.36 | 63.59 | 0.6M |
2024-08-28 | 64.73 | 64.82 | 63.61 | 63.96 | 0.6M |
2024-08-27 | 65.80 | 65.81 | 63.91 | 65.08 | 0.9M |
2024-08-26 | 67.70 | 68.09 | 66.45 | 66.50 | 0.6M |
2024-08-23 | 64.78 | 67.78 | 64.43 | 67.53 | 0.9M |
2024-08-22 | 65.47 | 65.97 | 63.93 | 64.08 | 0.7M |
2024-08-21 | 64.34 | 65.57 | 64.21 | 65.43 | 0.8M |
2024-08-20 | 64.17 | 65.27 | 63.29 | 64.11 | 0.8M |
2024-08-19 | 64.03 | 64.90 | 63.45 | 64.00 | 0.9M |
2024-08-16 | 63.33 | 64.50 | 63.09 | 63.40 | 1.5M |
2024-08-15 | 61.73 | 64.30 | 61.28 | 63.75 | 1.7M |
2024-08-14 | 61.94 | 62.62 | 60.37 | 60.46 | 1.0M |
2024-08-13 | 59.49 | 61.68 | 59.43 | 61.42 | 1.5M |
2024-08-12 | 60.42 | 61.19 | 58.91 | 59.17 | 1.7M |
2024-08-09 | 60.55 | 61.86 | 60.00 | 60.70 | 1.8M |
2024-08-08 | 61.01 | 62.49 | 59.46 | 60.70 | 2.6M |
2024-08-07 | 61.04 | 62.70 | 58.68 | 60.07 | 6.8M |
2024-08-06 | 74.96 | 78.18 | 74.28 | 76.56 | 1.7M |
2024-08-05 | 72.63 | 76.65 | 72.20 | 75.45 | 1.1M |
2024-08-02 | 78.12 | 78.12 | 75.30 | 77.26 | 0.9M |
2024-08-01 | 84.17 | 85.14 | 79.85 | 80.43 | 1.1M |
2024-07-31 | 85.00 | 86.56 | 83.41 | 83.63 | 0.9M |
2024-07-30 | 83.88 | 84.82 | 83.08 | 84.50 | 0.9M |
2024-07-29 | 82.83 | 84.25 | 82.40 | 83.59 | 0.9M |
2024-07-26 | 80.71 | 83.73 | 80.41 | 82.50 | 1.0M |
2024-07-25 | 77.07 | 80.12 | 76.88 | 78.48 | 0.8M |
2024-07-24 | 78.88 | 79.85 | 76.42 | 76.50 | 1.1M |
2024-07-23 | 80.15 | 80.62 | 79.37 | 79.55 | 1.1M |
2024-07-22 | 82.11 | 82.15 | 79.78 | 81.72 | 0.9M |
2024-07-19 | 82.70 | 82.70 | 80.86 | 81.15 | 0.8M |
2024-07-18 | 83.64 | 86.35 | 82.33 | 82.81 | 0.9M |
2024-07-17 | 84.37 | 85.38 | 83.31 | 83.34 | 0.8M |
2024-07-16 | 82.32 | 85.92 | 82.04 | 85.82 | 1.1M |
2024-07-15 | 82.10 | 82.79 | 81.24 | 81.32 | 1.4M |
2024-07-12 | 78.92 | 82.11 | 78.69 | 81.55 | 1.6M |
2024-07-11 | 76.40 | 78.83 | 75.94 | 78.38 | 1.3M |
2024-07-10 | 73.15 | 74.99 | 73.15 | 74.78 | 1.1M |
2024-07-09 | 71.40 | 74.18 | 71.12 | 72.92 | 1.5M |
2024-07-08 | 71.71 | 72.33 | 70.50 | 70.96 | 0.9M |
2024-07-05 | 70.64 | 71.14 | 69.85 | 71.03 | 1.1M |
2024-07-03 | 71.72 | 71.87 | 69.99 | 70.94 | 1.2M |
2024-07-02 | 72.62 | 73.50 | 72.35 | 72.59 | 0.8M |
2024-07-01 | 74.55 | 75.05 | 71.94 | 72.65 | 1.2M |
2024-06-28 | 74.57 | 75.44 | 73.51 | 74.12 | 1.4M |
2024-06-27 | 74.22 | 75.00 | 73.80 | 74.32 | 0.9M |
2024-06-26 | 74.75 | 75.29 | 74.09 | 74.54 | 0.9M |
2024-06-25 | 77.19 | 77.19 | 73.40 | 74.54 | 1.7M |
2024-06-24 | 78.27 | 79.87 | 77.87 | 78.93 | 1.5M |
2024-06-21 | 83.72 | 84.05 | 76.15 | 78.01 | 3.8M |
2024-06-20 | 83.53 | 84.89 | 82.92 | 84.02 | 0.8M |
2024-06-18 | 83.46 | 84.20 | 82.10 | 84.17 | 0.8M |
2024-06-17 | 84.19 | 84.19 | 82.77 | 83.71 | 0.7M |
2024-06-14 | 85.12 | 85.67 | 83.20 | 84.48 | 0.6M |
2024-06-13 | 85.70 | 86.90 | 84.58 | 86.39 | 0.6M |
2024-06-12 | 84.79 | 87.43 | 84.79 | 85.79 | 1.0M |
2024-06-11 | 81.29 | 81.57 | 79.94 | 81.52 | 0.6M |
2024-06-10 | 79.53 | 81.86 | 79.53 | 81.50 | 0.6M |
2024-06-07 | 80.71 | 81.62 | 79.79 | 80.13 | 0.7M |
2024-06-06 | 82.27 | 82.57 | 81.48 | 81.71 | 0.6M |
2024-06-05 | 82.84 | 83.50 | 82.36 | 82.89 | 1.0M |
2024-06-04 | 84.00 | 84.63 | 82.31 | 82.52 | 0.7M |
2024-06-03 | 86.84 | 86.84 | 84.16 | 84.38 | 0.8M |
2024-05-31 | 86.03 | 86.53 | 84.74 | 86.48 | 0.9M |
2024-05-30 | 85.93 | 86.63 | 85.47 | 85.95 | 0.4M |
2024-05-29 | 85.63 | 86.59 | 84.99 | 85.38 | 0.6M |
2024-05-28 | 88.61 | 88.84 | 86.59 | 86.71 | 0.5M |
2024-05-24 | 87.84 | 88.83 | 87.00 | 88.30 | 0.4M |
2024-05-23 | 88.80 | 88.82 | 86.60 | 87.12 | 0.6M |
2024-05-22 | 87.43 | 88.36 | 86.99 | 87.93 | 0.6M |
2024-05-21 | 87.34 | 87.99 | 86.44 | 87.95 | 0.4M |
2024-05-20 | 87.71 | 88.87 | 86.76 | 87.60 | 0.7M |
2024-05-17 | 88.70 | 89.55 | 87.46 | 87.65 | 0.6M |
2024-05-16 | 91.50 | 91.98 | 88.33 | 88.65 | 0.9M |
2024-05-15 | 90.14 | 92.02 | 89.58 | 91.83 | 1.5M |
2024-05-14 | 88.11 | 88.59 | 86.56 | 88.49 | 1.2M |
2024-05-13 | 88.19 | 89.68 | 87.19 | 87.59 | 1.2M |
2024-05-10 | 87.06 | 90.81 | 84.69 | 87.38 | 2.5M |
2024-05-09 | 90.33 | 93.96 | 90.22 | 93.41 | 1.2M |
2024-05-08 | 91.90 | 92.45 | 90.54 | 90.79 | 0.9M |
2024-05-07 | 92.69 | 93.61 | 91.51 | 92.51 | 1.0M |
2024-05-06 | 93.41 | 94.00 | 92.56 | 93.37 | 0.5M |
2024-05-03 | 91.85 | 93.87 | 91.75 | 92.01 | 0.6M |
2024-05-02 | 90.13 | 90.35 | 87.21 | 90.07 | 0.4M |
2024-05-01 | 88.22 | 91.91 | 87.36 | 89.14 | 0.7M |
2024-04-30 | 89.47 | 90.78 | 88.53 | 88.55 | 0.4M |
2024-04-29 | 90.90 | 91.50 | 89.85 | 90.24 | 0.4M |
2024-04-26 | 90.00 | 91.48 | 89.55 | 90.53 | 0.4M |
2024-04-25 | 87.25 | 89.79 | 85.83 | 89.41 | 0.5M |
2024-04-24 | 90.25 | 91.34 | 88.22 | 89.20 | 0.4M |
2024-04-23 | 88.07 | 90.58 | 87.07 | 90.17 | 0.6M |
2024-04-22 | 88.79 | 89.03 | 87.22 | 87.82 | 0.5M |
2024-04-19 | 87.95 | 88.72 | 86.37 | 87.45 | 0.5M |
2024-04-18 | 88.65 | 89.82 | 87.63 | 87.95 | 0.8M |
2024-04-17 | 89.81 | 89.81 | 86.73 | 87.77 | 0.6M |
2024-04-16 | 89.60 | 90.05 | 87.97 | 88.98 | 0.6M |
2024-04-15 | 92.67 | 92.70 | 89.48 | 90.20 | 0.5M |
2024-04-12 | 91.76 | 92.51 | 91.10 | 91.92 | 0.3M |
2024-04-11 | 92.95 | 93.20 | 92.01 | 92.76 | 0.6M |
2024-04-10 | 91.11 | 93.82 | 90.29 | 92.12 | 1.0M |
2024-04-09 | 97.46 | 97.46 | 94.45 | 96.02 | 0.8M |
2024-04-08 | 97.32 | 97.69 | 96.36 | 97.35 | 0.4M |
2024-04-05 | 95.22 | 96.79 | 94.27 | 96.33 | 0.5M |
2024-04-04 | 96.50 | 97.49 | 94.40 | 94.89 | 0.5M |
2024-04-03 | 94.54 | 96.57 | 93.08 | 95.20 | 0.8M |
2024-04-02 | 96.25 | 96.33 | 93.38 | 94.99 | 0.9M |
2024-04-01 | 99.86 | 99.86 | 97.72 | 97.97 | 0.4M |
2024-03-28 | 99.66 | 100.33 | 98.45 | 99.75 | 0.5M |
2024-03-27 | 98.63 | 99.44 | 98.07 | 99.25 | 0.5M |
2024-03-26 | 100.10 | 100.61 | 98.01 | 98.11 | 0.9M |
2024-03-25 | 99.40 | 100.77 | 99.38 | 100.10 | 0.6M |
2024-03-22 | 99.80 | 100.07 | 98.28 | 99.58 | 0.5M |
2024-03-21 | 99.20 | 100.75 | 98.74 | 99.79 | 0.6M |
2024-03-20 | 96.36 | 98.69 | 95.71 | 98.40 | 0.6M |
2024-03-19 | 94.80 | 96.48 | 94.38 | 96.09 | 0.5M |
2024-03-18 | 95.09 | 95.73 | 93.82 | 94.64 | 0.5M |
2024-03-15 | 94.49 | 95.91 | 94.16 | 94.40 | 1.4M |
2024-03-14 | 96.04 | 96.81 | 93.88 | 94.84 | 0.6M |
2024-03-13 | 95.58 | 97.06 | 95.54 | 96.32 | 0.6M |
2024-03-12 | 94.04 | 96.27 | 93.39 | 95.82 | 0.5M |
2024-03-11 | 94.26 | 94.30 | 92.68 | 93.89 | 0.5M |
2024-03-08 | 96.34 | 97.65 | 94.39 | 94.90 | 0.5M |
2024-03-07 | 95.35 | 96.69 | 95.32 | 95.73 | 0.6M |
2024-03-06 | 95.26 | 95.93 | 94.26 | 94.51 | 0.9M |
2024-03-05 | 95.61 | 97.25 | 93.60 | 93.91 | 0.9M |
2024-03-04 | 94.75 | 96.94 | 94.75 | 96.03 | 0.7M |
2024-03-01 | 91.22 | 94.70 | 90.35 | 94.61 | 0.9M |
2024-02-29 | 92.76 | 92.93 | 91.09 | 91.76 | 1.5M |
2024-02-28 | 93.22 | 94.14 | 92.29 | 92.50 | 0.9M |
2024-02-27 | 98.31 | 101.91 | 91.77 | 93.17 | 2.9M |
2024-02-26 | 93.81 | 95.45 | 93.59 | 94.86 | 1.3M |
2024-02-23 | 94.26 | 94.53 | 92.60 | 93.81 | 0.7M |
2024-02-22 | 92.12 | 93.73 | 91.50 | 93.52 | 0.9M |
2024-02-21 | 90.72 | 91.34 | 89.92 | 90.93 | 0.7M |
2024-02-20 | 89.81 | 90.89 | 89.03 | 90.68 | 0.7M |
2024-02-16 | 89.13 | 91.97 | 88.87 | 90.86 | 0.8M |
2024-02-15 | 90.87 | 90.93 | 88.96 | 90.63 | 1.0M |
2024-02-14 | 90.81 | 91.23 | 88.87 | 90.88 | 0.6M |
2024-02-13 | 87.91 | 90.96 | 87.88 | 89.33 | 0.6M |
2024-02-12 | 91.07 | 93.17 | 90.47 | 92.26 | 0.9M |
2024-02-09 | 90.40 | 91.89 | 89.83 | 91.13 | 0.8M |
2024-02-08 | 90.22 | 91.37 | 89.04 | 90.40 | 1.1M |
2024-02-07 | 86.25 | 92.25 | 86.25 | 89.91 | 2.5M |
2024-02-06 | 82.52 | 83.60 | 82.00 | 83.19 | 0.8M |
2024-02-05 | 85.36 | 85.96 | 80.07 | 82.54 | 1.6M |
2024-02-02 | 85.71 | 87.36 | 84.10 | 86.57 | 1.7M |
2024-02-01 | 82.64 | 87.00 | 82.53 | 86.80 | 1.6M |
2024-01-31 | 82.91 | 83.90 | 81.30 | 81.48 | 0.7M |
2024-01-30 | 83.01 | 83.51 | 82.39 | 83.37 | 0.6M |
2024-01-29 | 81.56 | 83.50 | 80.82 | 83.25 | 0.7M |
2024-01-26 | 81.48 | 81.79 | 80.54 | 81.23 | 0.4M |
2024-01-25 | 80.72 | 81.42 | 79.69 | 81.40 | 0.7M |
2024-01-24 | 82.15 | 82.67 | 78.61 | 79.19 | 0.8M |
2024-01-23 | 83.64 | 83.71 | 80.89 | 81.27 | 0.9M |
2024-01-22 | 83.51 | 84.12 | 82.63 | 83.79 | 0.6M |
2024-01-19 | 81.38 | 82.33 | 79.95 | 82.30 | 0.6M |
2024-01-18 | 80.47 | 81.29 | 79.13 | 81.26 | 0.6M |
2024-01-17 | 79.65 | 80.44 | 79.04 | 79.80 | 0.6M |
2024-01-16 | 81.27 | 81.55 | 79.33 | 80.87 | 0.5M |
2024-01-12 | 83.01 | 83.64 | 81.13 | 81.92 | 0.4M |
2024-01-11 | 81.02 | 82.55 | 80.43 | 82.50 | 0.8M |
2024-01-10 | 79.92 | 81.36 | 79.73 | 81.34 | 0.7M |
2024-01-09 | 78.49 | 79.62 | 78.37 | 79.62 | 0.4M |
2024-01-08 | 77.77 | 79.37 | 77.50 | 79.36 | 0.5M |
2024-01-05 | 75.84 | 77.68 | 75.79 | 77.37 | 0.7M |
2024-01-04 | 76.32 | 77.98 | 76.18 | 76.40 | 1.0M |
2024-01-03 | 78.89 | 79.05 | 77.08 | 77.16 | 1.1M |
2024-01-02 | 81.78 | 83.08 | 80.24 | 80.71 | 0.7M |