62.82
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 93.77 | 94.00 | 93.72 | 93.72 | 0.0M |
| 2024-12-27 | 95.92 | 99.85 | 94.83 | 94.83 | 0.0M |
| 2024-12-23 | 97.15 | 97.15 | 94.27 | 94.27 | 0.0M |
| 2024-12-20 | 97.20 | 98.43 | 95.50 | 95.50 | 0.0M |
| 2024-12-19 | 98.05 | 99.33 | 97.91 | 99.09 | 0.0M |
| 2024-12-18 | 102.83 | 102.88 | 98.67 | 98.67 | 0.0M |
| 2024-12-17 | 102.22 | 102.97 | 101.55 | 102.97 | 0.0M |
| 2024-12-16 | 104.25 | 104.25 | 102.17 | 102.17 | 0.0M |
| 2024-12-13 | 104.63 | 104.63 | 103.49 | 103.49 | 0.0M |
| 2024-12-12 | 105.29 | 105.29 | 104.91 | 104.91 | 0.0M |
| 2024-12-11 | 105.15 | 106.76 | 105.15 | 106.76 | 0.0M |
| 2024-12-10 | 105.53 | 107.66 | 105.53 | 105.53 | 0.0M |
| 2024-12-09 | 110.31 | 110.73 | 106.76 | 107.90 | 0.0M |
| 2024-12-06 | 112.06 | 112.06 | 110.12 | 110.36 | 0.0M |
| 2024-12-05 | 112.25 | 113.29 | 112.25 | 112.63 | 0.0M |
| 2024-12-04 | 113.72 | 113.72 | 113.72 | 113.72 | 0.0M |
| 2024-12-03 | 110.45 | 110.45 | 110.45 | 110.45 | 0.0M |
| 2024-12-02 | 112.34 | 112.34 | 110.69 | 111.11 | 0.0M |
| 2024-11-29 | 113.20 | 113.20 | 113.20 | 113.20 | 0.0M |
| 2024-11-28 | 114.28 | 114.28 | 114.28 | 114.28 | 0.0M |
| 2024-11-27 | 116.22 | 116.22 | 116.22 | 116.22 | 0.0M |
| 2024-11-26 | 113.01 | 115.66 | 112.58 | 115.66 | 0.0M |
| 2024-11-25 | 115.66 | 116.60 | 113.43 | 113.43 | 0.0M |
| 2024-11-22 | 112.44 | 115.04 | 112.44 | 115.04 | 0.0M |
| 2024-11-21 | 108.65 | 111.68 | 108.46 | 110.50 | 0.0M |
| 2024-11-20 | 105.77 | 107.23 | 105.77 | 107.23 | 0.0M |
| 2024-11-19 | 105.06 | 106.66 | 104.49 | 104.49 | 0.0M |
| 2024-11-18 | 105.95 | 106.00 | 105.72 | 106.00 | 0.0M |
| 2024-11-15 | 106.52 | 108.70 | 106.52 | 106.85 | 0.0M |
| 2024-11-14 | 108.84 | 108.98 | 107.00 | 107.00 | 0.0M |
| 2024-11-13 | 104.91 | 107.99 | 104.91 | 107.99 | 0.0M |
| 2024-11-12 | 105.10 | 106.81 | 105.10 | 106.81 | 0.0M |
| 2024-11-11 | 100.37 | 105.53 | 100.37 | 105.53 | 0.0M |
| 2024-11-08 | 99.14 | 99.90 | 98.05 | 99.90 | 0.0M |
| 2024-11-07 | 94.64 | 95.31 | 94.64 | 95.31 | 0.0M |
| 2024-11-06 | 96.02 | 98.67 | 94.69 | 94.69 | 0.0M |
| 2024-11-05 | 92.41 | 93.23 | 92.34 | 93.02 | 0.0M |
| 2024-11-01 | 93.83 | 95.12 | 91.81 | 93.02 | 0.0M |
| 2024-10-31 | 94.64 | 94.64 | 93.81 | 93.81 | 0.0M |
| 2024-10-30 | 94.83 | 96.87 | 94.83 | 95.26 | 0.0M |
| 2024-10-29 | 94.83 | 96.87 | 94.63 | 95.73 | 0.0M |
| 2024-10-28 | 94.93 | 95.78 | 94.93 | 95.69 | 0.0M |
| 2024-10-25 | 95.02 | 95.64 | 93.00 | 93.13 | 0.0M |
| 2024-10-24 | 83.78 | 83.78 | 77.72 | 83.59 | 0.0M |
| 2024-10-23 | 84.01 | 84.01 | 82.62 | 82.85 | 0.0M |
| 2024-10-22 | 84.29 | 84.29 | 83.44 | 83.89 | 0.0M |
| 2024-10-21 | 83.23 | 83.86 | 82.42 | 83.86 | 0.0M |
| 2024-10-18 | 84.48 | 84.54 | 84.01 | 84.01 | 0.0M |
| 2024-10-17 | 86.69 | 86.69 | 84.71 | 84.71 | 0.0M |
| 2024-10-16 | 83.10 | 86.60 | 83.04 | 86.60 | 0.0M |
| 2024-10-15 | 81.68 | 83.04 | 81.53 | 83.04 | 0.0M |
| 2024-10-14 | 79.46 | 81.39 | 79.46 | 81.39 | 0.0M |
| 2024-10-11 | 78.90 | 81.39 | 78.78 | 78.78 | 0.0M |
| 2024-10-10 | 76.93 | 78.08 | 76.93 | 78.08 | 0.0M |
| 2024-10-09 | 77.25 | 77.25 | 77.25 | 77.25 | 0.0M |
| 2024-10-08 | 75.72 | 75.98 | 75.72 | 75.98 | 0.0M |
| 2024-10-07 | 79.16 | 79.16 | 77.68 | 77.68 | 0.0M |
| 2024-10-04 | 76.23 | 78.56 | 76.23 | 78.29 | 0.0M |
| 2024-10-01 | 75.51 | 78.01 | 75.51 | 76.19 | 0.0M |
| 2024-09-30 | 75.02 | 80.11 | 75.02 | 80.11 | 0.0M |
| 2024-09-27 | 76.26 | 76.26 | 74.37 | 75.19 | 0.0M |
| 2024-09-26 | 76.17 | 76.40 | 74.77 | 75.79 | 0.0M |
| 2024-09-24 | 74.56 | 74.56 | 74.24 | 74.24 | 0.0M |
| 2024-09-23 | 74.96 | 75.94 | 74.96 | 75.94 | 0.0M |
| 2024-09-20 | 75.79 | 75.79 | 75.79 | 75.79 | 0.0M |
| 2024-09-19 | 75.34 | 75.34 | 73.99 | 74.77 | 0.0M |
| 2024-09-18 | 74.73 | 75.72 | 74.73 | 75.72 | 0.0M |
| 2024-09-17 | 73.97 | 73.97 | 73.97 | 73.97 | 0.0M |
| 2024-09-16 | 75.72 | 75.72 | 73.63 | 73.63 | 0.0M |
| 2024-09-13 | 72.57 | 74.64 | 72.57 | 74.64 | 0.0M |
| 2024-09-12 | 70.23 | 70.23 | 70.23 | 70.23 | 0.0M |
| 2024-09-11 | 69.07 | 69.07 | 69.07 | 69.07 | 0.0M |
| 2024-09-10 | 73.03 | 73.03 | 70.15 | 70.15 | 0.0M |
| 2024-09-09 | 73.22 | 73.50 | 73.22 | 73.50 | 0.0M |
| 2024-09-06 | 73.90 | 74.09 | 73.90 | 73.96 | 0.0M |
| 2024-09-05 | 76.19 | 76.25 | 75.77 | 75.77 | 0.0M |
| 2024-09-04 | 71.23 | 71.23 | 71.23 | 71.23 | 0.0M |
| 2024-09-03 | 71.49 | 71.49 | 71.49 | 71.49 | 0.0M |
| 2024-09-02 | 71.87 | 71.87 | 71.49 | 71.49 | 0.0M |
| 2024-08-30 | 72.35 | 72.35 | 72.29 | 72.29 | 0.0M |
| 2024-08-29 | 72.10 | 72.10 | 72.10 | 72.10 | 0.0M |
| 2024-08-28 | 70.98 | 71.72 | 70.98 | 71.32 | 0.0M |
| 2024-08-27 | 70.66 | 70.79 | 70.66 | 70.79 | 0.0M |
| 2024-08-26 | 68.41 | 68.69 | 67.96 | 68.14 | 0.0M |
| 2024-08-23 | 68.30 | 68.30 | 68.30 | 68.30 | 0.0M |
| 2024-08-22 | 68.62 | 68.62 | 67.78 | 67.78 | 0.0M |
| 2024-08-21 | 69.81 | 70.23 | 69.81 | 70.15 | 0.0M |
| 2024-08-20 | 70.61 | 70.61 | 69.92 | 69.92 | 0.0M |
| 2024-08-19 | 73.80 | 73.80 | 73.80 | 73.80 | 0.0M |
| 2024-08-16 | 74.49 | 74.49 | 73.84 | 73.84 | 0.0M |
| 2024-08-15 | 72.52 | 73.10 | 72.21 | 73.10 | 0.0M |
| 2024-08-13 | 70.98 | 71.82 | 70.98 | 71.82 | 0.0M |
| 2024-08-12 | 72.31 | 72.31 | 70.62 | 70.98 | 0.0M |
| 2024-08-07 | 74.13 | 75.02 | 73.05 | 73.05 | 0.0M |
| 2024-08-06 | 74.92 | 75.34 | 72.90 | 72.90 | 0.0M |
| 2024-08-05 | 74.96 | 75.39 | 70.98 | 74.45 | 0.0M |
| 2024-08-02 | 74.98 | 74.98 | 73.22 | 74.30 | 0.0M |
| 2024-08-01 | 78.76 | 78.93 | 75.58 | 76.17 | 0.0M |
| 2024-07-31 | 78.91 | 80.45 | 78.69 | 80.45 | 0.0M |
| 2024-07-30 | 77.61 | 79.50 | 77.51 | 78.90 | 0.0M |
| 2024-07-29 | 77.02 | 77.17 | 74.85 | 76.83 | 0.0M |
| 2024-07-26 | 73.92 | 77.14 | 73.44 | 76.47 | 0.0M |
| 2024-07-25 | 57.05 | 75.73 | 57.05 | 73.92 | 0.0M |
| 2024-07-24 | 58.26 | 58.26 | 57.01 | 57.01 | 0.0M |
| 2024-07-23 | 57.13 | 58.00 | 57.13 | 58.00 | 0.0M |
| 2024-07-22 | 56.75 | 56.77 | 56.75 | 56.77 | 0.0M |
| 2024-07-19 | 55.50 | 55.50 | 53.23 | 53.23 | 0.0M |
| 2024-07-17 | 54.97 | 54.97 | 54.84 | 54.84 | 0.0M |
| 2024-07-16 | 54.12 | 54.36 | 54.12 | 54.36 | 0.0M |
| 2024-07-15 | 53.47 | 53.47 | 53.47 | 53.47 | 0.0M |
| 2024-07-12 | 52.02 | 52.05 | 52.02 | 52.05 | 0.0M |
| 2024-07-11 | 49.76 | 52.19 | 49.76 | 51.85 | 0.0M |
| 2024-07-10 | 49.50 | 49.50 | 49.31 | 49.31 | 0.0M |
| 2024-07-09 | 49.73 | 49.73 | 49.73 | 49.73 | 0.0M |
| 2024-07-08 | 49.23 | 49.23 | 49.23 | 49.23 | 0.0M |
| 2024-07-05 | 49.14 | 49.14 | 49.14 | 49.14 | 0.0M |
| 2024-07-01 | 50.37 | 50.43 | 50.37 | 50.43 | 0.0M |
| 2024-06-28 | 51.13 | 51.45 | 50.96 | 51.07 | 0.0M |
| 2024-06-27 | 49.27 | 51.07 | 49.27 | 51.07 | 0.0M |
| 2024-06-25 | 49.59 | 49.59 | 49.22 | 49.22 | 0.0M |
| 2024-06-24 | 49.50 | 49.50 | 49.35 | 49.35 | 0.0M |
| 2024-06-21 | 49.93 | 49.99 | 49.93 | 49.99 | 0.0M |
| 2024-06-20 | 50.81 | 50.81 | 49.99 | 49.99 | 0.0M |
| 2024-06-17 | 51.09 | 51.26 | 51.09 | 51.26 | 0.0M |
| 2024-06-13 | 50.26 | 50.26 | 50.26 | 50.26 | 0.0M |
| 2024-06-12 | 52.02 | 52.02 | 50.98 | 50.98 | 0.0M |
| 2024-06-11 | 50.14 | 50.14 | 50.14 | 50.14 | 0.0M |
| 2024-06-10 | 53.25 | 53.72 | 52.79 | 52.79 | 0.0M |
| 2024-06-05 | 53.36 | 54.17 | 53.36 | 54.17 | 0.0M |
| 2024-06-04 | 54.29 | 54.31 | 54.29 | 54.31 | 0.0M |
| 2024-06-03 | 56.09 | 56.41 | 56.09 | 56.41 | 0.0M |
| 2024-05-31 | 56.65 | 56.65 | 56.65 | 56.65 | 0.0M |
| 2024-05-30 | 55.78 | 56.41 | 55.78 | 56.41 | 0.0M |
| 2024-05-29 | 56.81 | 56.81 | 56.81 | 56.81 | 0.0M |
| 2024-05-28 | 55.67 | 55.84 | 55.67 | 55.84 | 0.0M |
| 2024-05-27 | 55.88 | 55.88 | 55.84 | 55.84 | 0.0M |
| 2024-05-24 | 52.15 | 54.36 | 52.15 | 54.36 | 0.0M |
| 2024-05-23 | 55.41 | 55.41 | 53.95 | 53.95 | 0.0M |
| 2024-05-22 | 55.39 | 55.39 | 55.39 | 55.39 | 0.0M |
| 2024-05-21 | 56.11 | 56.47 | 56.11 | 56.47 | 0.0M |
| 2024-05-20 | 55.44 | 55.84 | 55.44 | 55.84 | 0.0M |
| 2024-05-17 | 54.82 | 54.82 | 54.82 | 54.82 | 0.0M |
| 2024-05-16 | 53.04 | 55.18 | 53.04 | 55.18 | 0.0M |
| 2024-05-15 | 52.94 | 53.82 | 52.94 | 53.55 | 0.0M |
| 2024-05-14 | 52.76 | 53.99 | 52.76 | 53.19 | 0.0M |
| 2024-05-10 | 53.93 | 54.52 | 53.93 | 54.52 | 0.0M |
| 2024-05-09 | 52.24 | 52.24 | 52.24 | 52.24 | 0.0M |
| 2024-05-08 | 54.04 | 54.04 | 52.76 | 52.76 | 0.0M |
| 2024-05-07 | 52.79 | 54.63 | 52.79 | 54.63 | 0.0M |
| 2024-05-06 | 51.34 | 53.11 | 51.34 | 53.11 | 0.0M |
| 2024-05-02 | 52.98 | 52.98 | 52.17 | 52.24 | 0.0M |
| 2024-04-29 | 49.35 | 50.50 | 48.87 | 50.33 | 0.0M |
| 2024-04-26 | 47.23 | 47.23 | 47.18 | 47.18 | 0.0M |
| 2024-04-25 | 52.57 | 52.57 | 46.24 | 46.38 | 0.0M |
| 2024-04-24 | 52.94 | 53.36 | 52.94 | 53.36 | 0.0M |
| 2024-04-23 | 52.83 | 52.83 | 52.83 | 52.83 | 0.0M |
| 2024-04-22 | 51.24 | 51.73 | 51.24 | 51.73 | 0.0M |
| 2024-04-19 | 50.82 | 51.77 | 50.82 | 51.77 | 0.0M |
| 2024-04-18 | 50.43 | 50.45 | 50.28 | 50.45 | 0.0M |
| 2024-04-17 | 50.33 | 51.01 | 50.33 | 50.33 | 0.0M |
| 2024-04-16 | 51.17 | 51.17 | 51.17 | 51.17 | 0.0M |
| 2024-04-15 | 51.51 | 51.68 | 50.58 | 50.58 | 0.0M |
| 2024-04-12 | 51.58 | 51.58 | 51.30 | 51.30 | 0.0M |
| 2024-04-11 | 51.68 | 52.41 | 51.47 | 52.30 | 0.0M |
| 2024-04-10 | 50.77 | 50.77 | 50.11 | 50.11 | 0.0M |
| 2024-04-09 | 52.55 | 52.81 | 52.02 | 52.57 | 0.0M |
| 2024-04-08 | 51.70 | 53.36 | 51.70 | 52.34 | 0.0M |
| 2024-04-05 | 52.62 | 53.25 | 52.05 | 52.05 | 0.0M |
| 2024-04-04 | 54.72 | 54.72 | 53.57 | 53.57 | 0.0M |
| 2024-04-03 | 57.94 | 57.96 | 55.52 | 55.65 | 0.0M |
| 2024-04-02 | 61.01 | 61.01 | 58.19 | 58.38 | 0.0M |
| 2024-03-28 | 57.24 | 60.29 | 56.35 | 59.25 | 0.0M |
| 2024-03-27 | 54.99 | 55.84 | 54.89 | 54.89 | 0.0M |
| 2024-03-26 | 61.65 | 61.65 | 54.44 | 54.44 | 0.0M |
| 2024-03-25 | 61.24 | 62.52 | 60.36 | 61.37 | 0.0M |
| 2024-03-22 | 62.96 | 62.96 | 61.24 | 62.66 | 0.0M |
| 2024-03-21 | 67.01 | 67.01 | 62.58 | 62.58 | 0.0M |
| 2024-03-20 | 64.74 | 64.74 | 64.74 | 64.74 | 0.0M |
| 2024-03-19 | 66.25 | 66.25 | 64.81 | 65.27 | 0.0M |
| 2024-03-18 | 64.47 | 65.82 | 64.47 | 65.44 | 0.0M |
| 2024-03-15 | 63.49 | 64.38 | 63.49 | 64.38 | 0.0M |
| 2024-03-14 | 65.06 | 65.06 | 64.36 | 64.51 | 0.0M |
| 2024-03-13 | 65.12 | 66.19 | 64.83 | 64.83 | 0.0M |
| 2024-03-12 | 64.83 | 66.25 | 64.83 | 66.25 | 0.0M |
| 2024-03-11 | 68.18 | 68.64 | 65.89 | 65.89 | 0.0M |
| 2024-03-08 | 70.95 | 70.95 | 70.95 | 70.95 | 0.0M |
| 2024-03-07 | 69.11 | 70.06 | 68.50 | 70.06 | 0.0M |
| 2024-03-06 | 67.07 | 68.45 | 67.07 | 67.48 | 0.0M |
| 2024-03-05 | 64.09 | 66.23 | 64.09 | 66.23 | 0.0M |
| 2024-03-04 | 64.79 | 64.96 | 64.09 | 64.96 | 0.0M |
| 2024-03-01 | 66.57 | 66.57 | 62.35 | 65.51 | 0.0M |
| 2024-02-29 | 66.55 | 68.09 | 65.31 | 66.25 | 0.0M |
| 2024-02-28 | 65.49 | 66.16 | 65.49 | 65.59 | 0.0M |
| 2024-02-27 | 65.46 | 65.70 | 63.13 | 64.17 | 0.0M |
| 2024-02-26 | 66.23 | 67.25 | 63.43 | 64.85 | 0.0M |
| 2024-02-23 | 62.33 | 66.61 | 61.52 | 66.14 | 0.0M |
| 2024-02-22 | 74.90 | 74.90 | 55.03 | 61.10 | 0.0M |
| 2024-02-21 | 76.61 | 76.61 | 76.08 | 76.17 | 0.0M |
| 2024-02-20 | 79.88 | 79.88 | 77.29 | 78.03 | 0.0M |
| 2024-02-19 | 80.26 | 80.58 | 80.07 | 80.07 | 0.0M |
| 2024-02-16 | 79.80 | 80.33 | 79.75 | 80.33 | 0.0M |
| 2024-02-15 | 78.90 | 81.28 | 78.82 | 81.28 | 0.0M |
| 2024-02-14 | 74.09 | 77.61 | 73.80 | 77.61 | 0.0M |
| 2024-02-13 | 74.32 | 75.53 | 73.80 | 73.80 | 0.0M |
| 2024-02-12 | 72.37 | 74.50 | 72.37 | 74.30 | 0.0M |
| 2024-02-09 | 70.09 | 72.40 | 70.09 | 72.40 | 0.0M |
| 2024-02-08 | 69.13 | 70.32 | 69.13 | 70.32 | 0.0M |
| 2024-02-07 | 69.45 | 69.45 | 68.84 | 69.24 | 0.0M |
| 2024-02-06 | 68.84 | 69.02 | 68.47 | 69.02 | 0.0M |
| 2024-02-05 | 68.81 | 70.09 | 68.71 | 68.71 | 0.0M |
| 2024-02-01 | 67.29 | 68.50 | 67.29 | 68.50 | 0.0M |
| 2024-01-31 | 68.98 | 69.60 | 68.60 | 69.60 | 0.0M |
| 2024-01-30 | 68.96 | 69.53 | 68.79 | 68.79 | 0.0M |
| 2024-01-29 | 68.69 | 69.28 | 68.69 | 69.19 | 0.0M |
| 2024-01-25 | 67.86 | 67.88 | 67.86 | 67.88 | 0.0M |
| 2024-01-24 | 68.01 | 68.22 | 68.01 | 68.22 | 0.0M |
| 2024-01-22 | 65.38 | 66.95 | 65.38 | 66.95 | 0.0M |
| 2024-01-19 | 64.68 | 64.72 | 64.26 | 64.26 | 0.0M |
| 2024-01-18 | 65.31 | 65.31 | 64.45 | 64.45 | 0.0M |
| 2024-01-17 | 63.32 | 64.13 | 63.32 | 64.13 | 0.0M |
| 2024-01-16 | 62.39 | 62.39 | 62.39 | 62.39 | 0.0M |
| 2024-01-15 | 62.60 | 62.62 | 62.60 | 62.62 | 0.0M |
| 2024-01-12 | 62.45 | 63.64 | 62.45 | 62.94 | 0.0M |
| 2024-01-10 | 59.65 | 60.63 | 59.63 | 60.63 | 0.0M |
| 2024-01-08 | 59.66 | 59.85 | 59.66 | 59.85 | 0.0M |
| 2024-01-05 | 60.61 | 60.61 | 60.50 | 60.50 | 0.0M |
| 2024-01-04 | 61.56 | 61.56 | 61.56 | 61.56 | 0.0M |
| 2024-01-03 | 62.79 | 62.79 | 61.07 | 61.07 | 0.0M |
| 2024-01-02 | 65.38 | 65.38 | 64.11 | 64.11 | 0.0M |