45.03
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 54.45 | 54.45 | 54.39 | 54.39 | 0.0M |
| 2024-12-27 | 55.17 | 55.26 | 54.85 | 55.12 | 0.0M |
| 2024-12-23 | 56.77 | 56.77 | 56.25 | 56.25 | 0.0M |
| 2024-12-20 | 52.82 | 52.82 | 52.82 | 52.82 | 0.0M |
| 2024-12-19 | 55.60 | 55.60 | 54.22 | 54.22 | 0.0M |
| 2024-12-18 | 58.05 | 58.05 | 55.58 | 55.58 | 0.0M |
| 2024-12-17 | 58.27 | 58.27 | 58.27 | 58.27 | 0.0M |
| 2024-12-16 | 57.82 | 57.97 | 57.82 | 57.97 | 0.0M |
| 2024-12-12 | 59.71 | 60.08 | 59.71 | 60.08 | 0.0M |
| 2024-12-11 | 59.29 | 60.52 | 59.29 | 60.52 | 0.0M |
| 2024-12-10 | 59.02 | 59.99 | 57.93 | 59.36 | 0.0M |
| 2024-12-09 | 59.81 | 59.81 | 59.00 | 59.00 | 0.0M |
| 2024-12-06 | 58.34 | 59.05 | 57.88 | 59.05 | 0.0M |
| 2024-12-05 | 60.17 | 62.00 | 60.05 | 60.50 | 0.0M |
| 2024-12-04 | 57.85 | 60.72 | 57.85 | 60.23 | 0.0M |
| 2024-12-03 | 58.50 | 58.50 | 58.50 | 58.50 | 0.0M |
| 2024-12-02 | 58.28 | 59.20 | 58.28 | 58.44 | 0.0M |
| 2024-11-27 | 58.11 | 58.11 | 56.93 | 56.93 | 0.0M |
| 2024-11-26 | 56.55 | 57.94 | 55.47 | 57.47 | 0.0M |
| 2024-11-25 | 50.33 | 52.19 | 50.00 | 52.19 | 0.0M |
| 2024-11-21 | 50.24 | 50.32 | 49.84 | 49.84 | 0.0M |
| 2024-11-20 | 51.62 | 51.62 | 49.94 | 49.94 | 0.0M |
| 2024-11-19 | 46.32 | 51.11 | 46.32 | 51.11 | 0.0M |
| 2024-11-18 | 47.00 | 47.00 | 46.25 | 46.33 | 0.0M |
| 2024-11-15 | 48.80 | 48.81 | 46.62 | 46.86 | 0.0M |
| 2024-11-14 | 48.46 | 48.70 | 46.80 | 46.80 | 0.0M |
| 2024-11-13 | 47.23 | 49.30 | 46.94 | 47.87 | 0.0M |
| 2024-11-12 | 47.81 | 47.81 | 45.53 | 47.00 | 0.0M |
| 2024-11-11 | 47.80 | 48.90 | 47.65 | 47.65 | 0.0M |
| 2024-11-08 | 48.99 | 49.93 | 48.00 | 49.61 | 0.0M |
| 2024-11-07 | 50.32 | 51.27 | 49.20 | 49.20 | 0.0M |
| 2024-11-06 | 46.50 | 52.00 | 46.50 | 51.16 | 0.0M |
| 2024-11-05 | 66.31 | 66.31 | 66.31 | 66.31 | 0.0M |
| 2024-11-04 | 63.43 | 66.04 | 63.43 | 65.55 | 0.0M |
| 2024-11-01 | 63.96 | 63.96 | 63.73 | 63.73 | 0.0M |
| 2024-10-31 | 63.51 | 63.51 | 63.51 | 63.51 | 0.0M |
| 2024-10-30 | 64.76 | 65.00 | 64.76 | 65.00 | 0.0M |
| 2024-10-29 | 64.00 | 64.55 | 63.83 | 64.55 | 0.0M |
| 2024-10-28 | 63.73 | 63.73 | 63.73 | 63.73 | 0.0M |
| 2024-10-25 | 64.67 | 64.88 | 64.67 | 64.88 | 0.0M |
| 2024-10-24 | 66.14 | 66.14 | 65.47 | 65.50 | 0.0M |
| 2024-10-23 | 66.02 | 66.02 | 64.34 | 65.06 | 0.0M |
| 2024-10-22 | 63.16 | 65.20 | 63.00 | 65.20 | 0.0M |
| 2024-10-21 | 66.82 | 66.82 | 66.82 | 66.82 | 0.0M |
| 2024-10-18 | 63.92 | 63.92 | 63.92 | 63.92 | 0.0M |
| 2024-10-16 | 64.51 | 64.51 | 64.51 | 64.51 | 0.0M |
| 2024-10-15 | 64.70 | 64.70 | 64.52 | 64.52 | 0.0M |
| 2024-10-14 | 65.00 | 65.20 | 65.00 | 65.20 | 0.0M |
| 2024-10-11 | 62.54 | 64.89 | 62.54 | 64.89 | 0.0M |
| 2024-10-10 | 61.17 | 61.17 | 61.17 | 61.17 | 0.0M |
| 2024-10-09 | 62.50 | 64.00 | 62.50 | 63.94 | 0.0M |
| 2024-10-08 | 62.35 | 63.55 | 62.35 | 63.55 | 0.0M |
| 2024-10-07 | 62.77 | 62.77 | 62.50 | 62.50 | 0.0M |
| 2024-10-04 | 61.23 | 61.62 | 61.23 | 61.62 | 0.0M |
| 2024-10-02 | 60.76 | 60.76 | 60.45 | 60.45 | 0.0M |
| 2024-10-01 | 61.78 | 61.78 | 60.81 | 61.46 | 0.0M |
| 2024-09-27 | 60.00 | 60.00 | 58.94 | 58.94 | 0.0M |
| 2024-09-26 | 60.67 | 60.67 | 58.11 | 59.83 | 0.0M |
| 2024-09-25 | 60.33 | 60.33 | 60.20 | 60.20 | 0.0M |
| 2024-09-24 | 61.90 | 61.90 | 61.90 | 61.90 | 0.0M |
| 2024-09-23 | 63.72 | 63.80 | 63.00 | 63.37 | 0.0M |
| 2024-09-20 | 62.76 | 62.76 | 61.70 | 61.70 | 0.0M |
| 2024-09-19 | 63.12 | 63.62 | 63.12 | 63.50 | 0.0M |
| 2024-09-18 | 60.43 | 61.73 | 60.43 | 61.57 | 0.0M |
| 2024-09-17 | 63.18 | 63.18 | 61.88 | 61.88 | 0.0M |
| 2024-09-16 | 61.99 | 64.25 | 58.06 | 61.96 | 0.0M |
| 2024-09-13 | 60.88 | 60.88 | 59.02 | 59.02 | 0.0M |
| 2024-09-12 | 58.98 | 60.00 | 58.98 | 60.00 | 0.0M |
| 2024-09-11 | 56.20 | 57.96 | 56.20 | 57.96 | 0.0M |
| 2024-09-09 | 54.36 | 54.36 | 54.36 | 54.36 | 0.0M |
| 2024-09-06 | 54.78 | 54.97 | 54.78 | 54.97 | 0.0M |
| 2024-09-05 | 54.02 | 54.93 | 54.02 | 54.93 | 0.0M |
| 2024-09-04 | 51.72 | 51.90 | 51.72 | 51.90 | 0.0M |
| 2024-09-03 | 56.00 | 56.00 | 54.50 | 54.50 | 0.0M |
| 2024-09-02 | 56.06 | 56.06 | 56.06 | 56.06 | 0.0M |
| 2024-08-30 | 57.04 | 57.04 | 56.02 | 56.02 | 0.0M |
| 2024-08-28 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2024-08-27 | 53.09 | 54.12 | 53.09 | 54.12 | 0.0M |
| 2024-08-26 | 52.89 | 52.99 | 52.84 | 52.84 | 0.0M |
| 2024-08-23 | 53.92 | 53.92 | 52.42 | 52.81 | 0.0M |
| 2024-08-21 | 53.56 | 53.66 | 53.56 | 53.66 | 0.0M |
| 2024-08-20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.0M |
| 2024-08-19 | 53.68 | 53.68 | 52.73 | 53.45 | 0.0M |
| 2024-08-16 | 53.86 | 53.86 | 52.73 | 53.71 | 0.0M |
| 2024-08-15 | 52.79 | 52.90 | 52.79 | 52.90 | 0.0M |
| 2024-08-14 | 53.60 | 53.60 | 53.60 | 53.60 | 0.0M |
| 2024-08-13 | 53.35 | 53.40 | 53.35 | 53.40 | 0.0M |
| 2024-08-12 | 52.83 | 52.83 | 52.83 | 52.83 | 0.0M |
| 2024-08-09 | 52.14 | 52.14 | 52.14 | 52.14 | 0.0M |
| 2024-08-08 | 50.55 | 53.55 | 50.55 | 52.76 | 0.0M |
| 2024-08-07 | 52.04 | 52.04 | 50.62 | 50.62 | 0.0M |
| 2024-08-06 | 51.02 | 52.50 | 51.02 | 52.50 | 0.0M |
| 2024-08-05 | 50.27 | 51.75 | 48.75 | 50.50 | 0.0M |
| 2024-08-02 | 52.19 | 52.19 | 48.40 | 51.23 | 0.0M |
| 2024-08-01 | 47.39 | 53.11 | 46.98 | 53.10 | 0.0M |
| 2024-07-31 | 43.21 | 43.70 | 42.73 | 42.73 | 0.0M |
| 2024-07-30 | 41.64 | 41.64 | 41.64 | 41.64 | 0.0M |
| 2024-07-29 | 41.00 | 41.00 | 39.73 | 40.65 | 0.0M |
| 2024-07-26 | 44.03 | 44.03 | 42.39 | 42.39 | 0.0M |
| 2024-07-25 | 44.27 | 44.27 | 44.27 | 44.27 | 0.0M |
| 2024-07-24 | 44.71 | 44.71 | 44.10 | 44.71 | 0.0M |
| 2024-07-23 | 44.45 | 45.90 | 44.45 | 45.90 | 0.0M |
| 2024-07-22 | 43.68 | 44.30 | 43.68 | 44.10 | 0.0M |
| 2024-07-19 | 43.23 | 44.30 | 43.23 | 43.41 | 0.0M |
| 2024-07-18 | 45.19 | 45.47 | 43.90 | 43.90 | 0.0M |
| 2024-07-17 | 45.50 | 45.55 | 45.41 | 45.55 | 0.0M |
| 2024-07-16 | 43.73 | 45.56 | 43.73 | 45.56 | 0.0M |
| 2024-07-15 | 42.24 | 42.64 | 42.24 | 42.64 | 0.0M |
| 2024-07-12 | 42.71 | 42.88 | 42.35 | 42.35 | 0.0M |
| 2024-07-11 | 42.27 | 42.50 | 40.73 | 40.73 | 0.0M |
| 2024-07-10 | 40.56 | 42.30 | 40.56 | 41.96 | 0.0M |
| 2024-07-09 | 41.44 | 41.48 | 40.58 | 40.74 | 0.0M |
| 2024-07-08 | 40.69 | 42.38 | 40.69 | 42.38 | 0.0M |
| 2024-07-05 | 39.98 | 41.02 | 39.98 | 41.02 | 0.0M |
| 2024-07-03 | 39.59 | 40.10 | 39.59 | 40.10 | 0.0M |
| 2024-07-02 | 39.40 | 39.40 | 39.40 | 39.40 | 0.0M |
| 2024-07-01 | 39.75 | 39.75 | 39.69 | 39.69 | 0.0M |
| 2024-06-28 | 40.89 | 40.89 | 40.89 | 40.89 | 0.0M |
| 2024-06-27 | 41.27 | 42.64 | 41.27 | 42.64 | 0.0M |
| 2024-06-26 | 39.59 | 39.59 | 39.59 | 39.59 | 0.0M |
| 2024-06-25 | 39.55 | 39.55 | 38.72 | 38.72 | 0.0M |
| 2024-06-24 | 42.35 | 42.35 | 40.01 | 40.01 | 0.0M |
| 2024-06-21 | 41.49 | 42.69 | 41.48 | 42.69 | 0.0M |
| 2024-06-20 | 40.14 | 40.14 | 40.14 | 40.14 | 0.0M |
| 2024-06-18 | 38.23 | 38.23 | 38.23 | 38.23 | 0.0M |
| 2024-06-17 | 39.00 | 39.68 | 38.51 | 38.66 | 0.0M |
| 2024-06-14 | 39.13 | 39.13 | 39.13 | 39.13 | 0.0M |
| 2024-06-13 | 38.88 | 38.97 | 38.88 | 38.97 | 0.0M |
| 2024-06-12 | 38.89 | 40.63 | 38.51 | 39.08 | 0.0M |
| 2024-06-11 | 39.22 | 39.60 | 39.22 | 39.60 | 0.0M |
| 2024-06-10 | 39.41 | 39.54 | 39.41 | 39.54 | 0.0M |
| 2024-06-07 | 41.46 | 41.46 | 39.79 | 39.82 | 0.0M |
| 2024-06-06 | 41.87 | 41.87 | 41.87 | 41.87 | 0.0M |
| 2024-06-05 | 41.92 | 42.41 | 41.80 | 42.41 | 0.0M |
| 2024-06-04 | 41.42 | 41.42 | 39.96 | 39.96 | 0.0M |
| 2024-06-03 | 42.40 | 43.27 | 40.61 | 40.61 | 0.0M |
| 2024-05-31 | 42.00 | 42.00 | 41.44 | 41.59 | 0.0M |
| 2024-05-30 | 40.82 | 41.61 | 40.82 | 41.59 | 0.0M |
| 2024-05-29 | 42.80 | 42.80 | 40.70 | 40.70 | 0.0M |
| 2024-05-28 | 45.86 | 45.86 | 43.20 | 43.20 | 0.0M |
| 2024-05-27 | 45.70 | 46.68 | 45.50 | 45.50 | 0.0M |
| 2024-05-24 | 46.52 | 47.90 | 46.52 | 47.90 | 0.0M |
| 2024-05-23 | 50.32 | 50.32 | 46.83 | 46.83 | 0.0M |
| 2024-05-22 | 48.81 | 49.58 | 48.61 | 49.22 | 0.0M |
| 2024-05-21 | 47.47 | 49.55 | 47.16 | 49.47 | 0.0M |
| 2024-05-20 | 46.33 | 47.60 | 46.33 | 47.60 | 0.0M |
| 2024-05-17 | 47.30 | 47.30 | 47.00 | 47.00 | 0.0M |
| 2024-05-16 | 49.59 | 49.59 | 47.95 | 47.95 | 0.0M |
| 2024-05-15 | 49.18 | 49.32 | 49.07 | 49.32 | 0.0M |
| 2024-05-14 | 51.01 | 52.00 | 49.29 | 49.29 | 0.0M |
| 2024-05-13 | 51.08 | 51.08 | 51.08 | 51.08 | 0.0M |
| 2024-05-10 | 49.84 | 49.84 | 49.84 | 49.84 | 0.0M |
| 2024-05-09 | 44.12 | 50.73 | 44.12 | 50.63 | 0.0M |
| 2024-05-07 | 58.67 | 58.71 | 57.25 | 57.25 | 0.0M |
| 2024-05-06 | 58.42 | 58.42 | 58.42 | 58.42 | 0.0M |
| 2024-05-03 | 57.49 | 57.49 | 57.49 | 57.49 | 0.0M |
| 2024-05-02 | 55.37 | 56.57 | 55.37 | 55.55 | 0.0M |
| 2024-04-30 | 55.25 | 55.58 | 55.25 | 55.58 | 0.0M |
| 2024-04-29 | 54.93 | 54.93 | 54.93 | 54.93 | 0.0M |
| 2024-04-26 | 55.99 | 55.99 | 54.50 | 55.84 | 0.0M |
| 2024-04-25 | 54.76 | 54.76 | 54.76 | 54.76 | 0.0M |
| 2024-04-24 | 59.20 | 59.20 | 59.20 | 59.20 | 0.0M |
| 2024-04-22 | 57.20 | 59.08 | 57.20 | 59.08 | 0.0M |
| 2024-04-19 | 57.74 | 57.74 | 56.65 | 56.65 | 0.0M |
| 2024-04-18 | 58.90 | 59.99 | 58.90 | 59.92 | 0.0M |
| 2024-04-17 | 59.40 | 59.40 | 59.40 | 59.40 | 0.0M |
| 2024-04-16 | 60.89 | 60.89 | 60.88 | 60.88 | 0.0M |
| 2024-04-15 | 64.81 | 64.81 | 64.81 | 64.81 | 0.0M |
| 2024-04-12 | 66.60 | 66.60 | 66.60 | 66.60 | 0.0M |
| 2024-04-10 | 67.93 | 67.93 | 67.93 | 67.93 | 0.0M |
| 2024-04-09 | 68.02 | 68.38 | 68.02 | 68.38 | 0.0M |
| 2024-04-08 | 65.42 | 65.94 | 64.09 | 65.94 | 0.0M |
| 2024-04-05 | 64.80 | 65.19 | 64.05 | 64.05 | 0.0M |
| 2024-04-04 | 66.70 | 67.53 | 66.22 | 66.22 | 0.0M |
| 2024-04-03 | 67.32 | 67.32 | 64.86 | 66.31 | 0.0M |
| 2024-04-02 | 65.85 | 74.26 | 64.06 | 68.46 | 0.0M |
| 2024-03-28 | 61.69 | 65.40 | 61.69 | 65.40 | 0.0M |
| 2024-03-27 | 60.22 | 60.23 | 60.22 | 60.23 | 0.0M |
| 2024-03-26 | 58.79 | 59.65 | 58.78 | 59.65 | 0.0M |
| 2024-03-22 | 57.58 | 57.58 | 57.58 | 57.58 | 0.0M |
| 2024-03-21 | 57.94 | 58.49 | 57.94 | 58.49 | 0.0M |
| 2024-03-20 | 57.53 | 57.53 | 57.53 | 57.53 | 0.0M |
| 2024-03-19 | 53.73 | 56.09 | 53.73 | 56.09 | 0.0M |
| 2024-03-18 | 53.17 | 53.17 | 53.06 | 53.06 | 0.0M |
| 2024-03-15 | 52.92 | 52.92 | 52.92 | 52.92 | 0.0M |
| 2024-03-13 | 55.67 | 56.05 | 55.59 | 56.05 | 0.0M |
| 2024-03-12 | 55.87 | 55.87 | 55.87 | 55.87 | 0.0M |
| 2024-03-11 | 54.29 | 55.67 | 53.83 | 55.67 | 0.0M |
| 2024-03-07 | 51.17 | 55.05 | 50.87 | 55.05 | 0.0M |
| 2024-03-06 | 53.87 | 53.87 | 51.71 | 51.71 | 0.0M |
| 2024-03-05 | 53.44 | 54.14 | 53.35 | 54.10 | 0.0M |
| 2024-03-04 | 55.41 | 55.41 | 53.95 | 54.79 | 0.0M |
| 2024-03-01 | 53.96 | 54.41 | 52.85 | 54.37 | 0.0M |
| 2024-02-29 | 51.24 | 53.61 | 51.24 | 53.10 | 0.0M |
| 2024-02-28 | 51.89 | 51.89 | 51.60 | 51.76 | 0.0M |
| 2024-02-27 | 52.37 | 52.50 | 51.80 | 52.28 | 0.0M |
| 2024-02-26 | 52.81 | 52.89 | 52.81 | 52.83 | 0.0M |
| 2024-02-23 | 55.98 | 55.98 | 53.06 | 53.06 | 0.0M |
| 2024-02-22 | 59.78 | 59.89 | 54.06 | 55.02 | 0.0M |
| 2024-02-21 | 57.32 | 57.42 | 56.09 | 56.09 | 0.0M |
| 2024-02-20 | 55.75 | 56.04 | 55.75 | 56.04 | 0.0M |
| 2024-02-19 | 56.14 | 56.14 | 56.14 | 56.14 | 0.0M |
| 2024-02-15 | 58.13 | 58.13 | 55.95 | 56.23 | 0.0M |
| 2024-02-14 | 56.01 | 56.90 | 56.01 | 56.67 | 0.0M |
| 2024-02-13 | 56.94 | 56.94 | 54.70 | 55.29 | 0.0M |
| 2024-02-12 | 56.47 | 57.43 | 56.20 | 57.27 | 0.0M |
| 2024-02-09 | 56.93 | 57.31 | 56.05 | 56.05 | 0.0M |
| 2024-02-08 | 56.44 | 56.75 | 56.26 | 56.62 | 0.0M |
| 2024-02-07 | 60.23 | 60.23 | 56.80 | 56.80 | 0.0M |
| 2024-02-06 | 57.85 | 59.33 | 57.55 | 59.33 | 0.0M |
| 2024-02-05 | 59.00 | 59.85 | 59.00 | 59.85 | 0.0M |
| 2024-02-02 | 57.00 | 57.00 | 57.00 | 57.00 | 0.0M |
| 2024-02-01 | 60.62 | 61.31 | 60.62 | 61.31 | 0.0M |
| 2024-01-31 | 60.66 | 60.66 | 60.45 | 60.45 | 0.0M |
| 2024-01-30 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-01-29 | 59.18 | 61.00 | 58.63 | 61.00 | 0.0M |
| 2024-01-26 | 59.58 | 59.58 | 59.58 | 59.58 | 0.0M |
| 2024-01-25 | 58.54 | 58.84 | 58.54 | 58.84 | 0.0M |
| 2024-01-24 | 59.50 | 59.50 | 58.95 | 58.95 | 0.0M |
| 2024-01-23 | 60.79 | 60.92 | 60.29 | 60.29 | 0.0M |
| 2024-01-22 | 61.02 | 61.45 | 60.43 | 60.43 | 0.0M |
| 2024-01-19 | 60.65 | 60.65 | 60.18 | 60.53 | 0.0M |
| 2024-01-18 | 59.32 | 59.73 | 59.32 | 59.40 | 0.0M |
| 2024-01-17 | 60.00 | 60.00 | 58.50 | 58.50 | 0.0M |
| 2024-01-16 | 60.11 | 60.34 | 60.11 | 60.30 | 0.0M |
| 2024-01-12 | 62.11 | 62.79 | 62.11 | 62.14 | 0.0M |
| 2024-01-10 | 63.25 | 63.25 | 63.11 | 63.11 | 0.0M |
| 2024-01-09 | 63.88 | 63.88 | 63.88 | 63.88 | 0.0M |
| 2024-01-08 | 67.82 | 67.82 | 61.38 | 64.30 | 0.0M |
| 2024-01-05 | 64.74 | 67.14 | 64.66 | 67.14 | 0.0M |
| 2024-01-04 | 64.48 | 65.48 | 64.48 | 65.48 | 0.0M |
| 2024-01-03 | 65.01 | 65.01 | 64.39 | 64.39 | 0.0M |
| 2024-01-02 | 67.52 | 69.19 | 67.20 | 68.37 | 0.0M |