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