44.50
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 37.20 | 38.25 | 36.85 | 37.50 | 2.4M |
| 2024-12-30 | 38.10 | 38.85 | 36.85 | 37.20 | 4.0M |
| 2024-12-27 | 37.15 | 38.90 | 37.05 | 38.10 | 4.1M |
| 2024-12-24 | 37.00 | 37.55 | 36.55 | 37.30 | 1.7M |
| 2024-12-23 | 37.20 | 38.50 | 36.60 | 37.05 | 2.7M |
| 2024-12-20 | 37.15 | 37.95 | 36.70 | 37.00 | 4.0M |
| 2024-12-19 | 35.70 | 38.30 | 35.20 | 37.55 | 4.3M |
| 2024-12-18 | 36.35 | 37.20 | 35.70 | 36.80 | 5.4M |
| 2024-12-17 | 36.75 | 37.80 | 36.35 | 36.50 | 5.2M |
| 2024-12-16 | 38.45 | 38.45 | 36.35 | 36.75 | 5.8M |
| 2024-12-13 | 38.65 | 39.70 | 38.30 | 38.45 | 5.1M |
| 2024-12-12 | 39.00 | 39.80 | 38.30 | 38.30 | 5.9M |
| 2024-12-11 | 38.40 | 39.10 | 37.95 | 38.80 | 4.0M |
| 2024-12-10 | 39.00 | 40.40 | 38.00 | 38.30 | 9.0M |
| 2024-12-09 | 36.60 | 38.50 | 36.35 | 38.50 | 4.8M |
| 2024-12-06 | 37.75 | 37.80 | 36.25 | 36.90 | 2.7M |
| 2024-12-05 | 36.75 | 38.75 | 36.10 | 37.70 | 6.1M |
| 2024-12-04 | 37.40 | 37.60 | 36.50 | 37.05 | 4.3M |
| 2024-12-03 | 37.00 | 38.20 | 36.65 | 37.35 | 8.0M |
| 2024-12-02 | 35.35 | 37.35 | 35.05 | 36.50 | 6.8M |
| 2024-11-29 | 35.00 | 35.45 | 34.15 | 35.00 | 4.8M |
| 2024-11-28 | 35.40 | 35.50 | 34.45 | 35.10 | 5.6M |
| 2024-11-27 | 35.85 | 35.85 | 34.00 | 35.45 | 6.7M |
| 2024-11-26 | 36.60 | 37.00 | 35.70 | 36.05 | 9.6M |
| 2024-11-25 | 35.00 | 37.00 | 34.25 | 36.60 | 21.1M |
| 2024-11-22 | 31.75 | 35.80 | 31.75 | 34.25 | 16.7M |
| 2024-11-21 | 31.50 | 31.90 | 30.85 | 31.75 | 4.9M |
| 2024-11-20 | 30.25 | 31.60 | 30.05 | 31.50 | 4.5M |
| 2024-11-19 | 30.20 | 30.60 | 29.40 | 30.00 | 2.2M |
| 2024-11-18 | 29.65 | 30.85 | 29.65 | 30.20 | 4.2M |
| 2024-11-15 | 29.45 | 30.55 | 29.45 | 29.65 | 4.4M |
| 2024-11-14 | 30.70 | 30.80 | 29.10 | 29.45 | 4.9M |
| 2024-11-13 | 30.70 | 31.05 | 30.00 | 31.05 | 2.2M |
| 2024-11-12 | 32.05 | 32.70 | 30.70 | 30.70 | 5.0M |
| 2024-11-11 | 32.10 | 32.50 | 31.70 | 32.30 | 3.0M |
| 2024-11-08 | 31.90 | 32.90 | 31.90 | 32.70 | 4.8M |
| 2024-11-07 | 31.95 | 32.20 | 31.10 | 31.90 | 3.2M |
| 2024-11-06 | 32.85 | 32.85 | 31.50 | 31.85 | 4.0M |
| 2024-11-05 | 30.90 | 33.30 | 30.60 | 32.90 | 6.4M |
| 2024-11-04 | 30.65 | 31.65 | 30.60 | 30.90 | 2.7M |
| 2024-11-01 | 31.55 | 31.75 | 30.10 | 30.50 | 5.3M |
| 2024-10-31 | 31.70 | 33.20 | 31.35 | 31.45 | 5.6M |
| 2024-10-30 | 32.65 | 33.10 | 31.30 | 31.70 | 5.0M |
| 2024-10-29 | 32.70 | 33.45 | 32.15 | 33.00 | 4.0M |
| 2024-10-28 | 31.20 | 32.80 | 30.80 | 32.65 | 6.7M |
| 2024-10-25 | 30.65 | 31.45 | 30.50 | 30.80 | 3.8M |
| 2024-10-24 | 32.10 | 32.40 | 30.30 | 30.45 | 6.7M |
| 2024-10-23 | 33.00 | 33.00 | 31.80 | 32.30 | 4.4M |
| 2024-10-22 | 32.20 | 33.10 | 31.70 | 32.80 | 4.8M |
| 2024-10-21 | 33.50 | 33.70 | 31.90 | 31.90 | 4.6M |
| 2024-10-18 | 31.25 | 33.90 | 31.25 | 33.40 | 10.8M |
| 2024-10-17 | 30.70 | 32.00 | 30.70 | 31.00 | 3.8M |
| 2024-10-16 | 31.00 | 31.50 | 30.05 | 30.60 | 3.9M |
| 2024-10-15 | 32.20 | 32.55 | 30.80 | 31.00 | 5.7M |
| 2024-10-14 | 31.40 | 33.20 | 31.05 | 31.85 | 7.0M |
| 2024-10-10 | 32.35 | 32.60 | 31.20 | 31.40 | 6.6M |
| 2024-10-09 | 31.85 | 33.60 | 30.90 | 31.35 | 12.6M |
| 2024-10-08 | 36.45 | 36.60 | 31.30 | 31.80 | 13.8M |
| 2024-10-07 | 32.45 | 36.80 | 32.45 | 35.55 | 20.6M |
| 2024-10-04 | 31.50 | 33.05 | 30.85 | 32.25 | 12.8M |
| 2024-10-03 | 32.90 | 33.10 | 30.60 | 31.50 | 7.9M |
| 2024-10-02 | 31.05 | 33.10 | 30.80 | 32.45 | 11.2M |
| 2024-09-30 | 31.50 | 33.15 | 30.25 | 31.90 | 16.7M |
| 2024-09-27 | 30.65 | 31.85 | 29.75 | 31.30 | 10.6M |
| 2024-09-26 | 29.90 | 30.70 | 29.45 | 30.40 | 8.6M |
| 2024-09-25 | 30.70 | 30.95 | 29.30 | 29.70 | 6.9M |
| 2024-09-24 | 29.60 | 30.15 | 29.10 | 29.95 | 5.3M |
| 2024-09-23 | 28.50 | 30.40 | 28.25 | 29.50 | 4.7M |
| 2024-09-20 | 29.25 | 29.75 | 27.70 | 28.40 | 7.1M |
| 2024-09-19 | 28.70 | 29.30 | 27.40 | 29.20 | 9.5M |
| 2024-09-17 | 28.10 | 28.55 | 27.80 | 28.15 | 5.3M |
| 2024-09-16 | 29.60 | 29.60 | 27.85 | 28.50 | 6.1M |
| 2024-09-13 | 29.45 | 30.10 | 29.25 | 29.65 | 4.1M |
| 2024-09-12 | 29.55 | 30.45 | 29.00 | 29.10 | 2.9M |
| 2024-09-11 | 29.40 | 29.65 | 28.70 | 29.15 | 3.0M |
| 2024-09-10 | 30.40 | 30.50 | 29.40 | 29.40 | 4.1M |
| 2024-09-09 | 31.10 | 31.15 | 29.65 | 30.40 | 5.2M |
| 2024-09-05 | 31.70 | 31.70 | 30.75 | 31.45 | 2.2M |
| 2024-09-04 | 31.80 | 31.95 | 30.70 | 31.70 | 4.8M |
| 2024-09-03 | 32.85 | 32.90 | 31.90 | 32.15 | 3.3M |
| 2024-09-02 | 33.35 | 33.35 | 32.15 | 32.55 | 3.8M |
| 2024-08-30 | 33.60 | 33.80 | 32.75 | 33.15 | 7.0M |
| 2024-08-29 | 32.60 | 33.50 | 32.05 | 33.30 | 3.6M |
| 2024-08-28 | 33.00 | 33.35 | 32.50 | 33.00 | 5.3M |
| 2024-08-27 | 32.20 | 33.10 | 32.00 | 32.90 | 5.4M |
| 2024-08-26 | 33.10 | 33.55 | 31.55 | 32.20 | 7.7M |
| 2024-08-23 | 31.70 | 33.50 | 31.40 | 32.75 | 16.1M |
| 2024-08-22 | 29.85 | 31.70 | 29.20 | 31.25 | 10.2M |
| 2024-08-21 | 28.90 | 30.50 | 28.85 | 29.85 | 5.5M |
| 2024-08-20 | 29.25 | 29.40 | 28.30 | 29.00 | 2.7M |
| 2024-08-19 | 29.00 | 30.00 | 29.00 | 29.30 | 3.5M |
| 2024-08-16 | 28.25 | 29.45 | 27.95 | 29.05 | 5.2M |
| 2024-08-15 | 27.10 | 28.60 | 26.60 | 28.25 | 4.9M |
| 2024-08-14 | 26.90 | 28.25 | 26.90 | 27.20 | 4.6M |
| 2024-08-13 | 26.00 | 27.30 | 26.00 | 27.10 | 5.3M |
| 2024-08-12 | 25.45 | 26.45 | 25.45 | 26.10 | 3.6M |
| 2024-08-09 | 25.80 | 26.45 | 25.15 | 25.40 | 5.6M |
| 2024-08-08 | 25.30 | 26.05 | 25.20 | 25.70 | 2.4M |
| 2024-08-07 | 24.80 | 26.10 | 24.65 | 25.90 | 5.8M |
| 2024-08-06 | 26.30 | 26.40 | 24.40 | 24.60 | 9.1M |
| 2024-08-05 | 27.00 | 27.10 | 25.00 | 25.80 | 8.9M |
| 2024-08-02 | 27.20 | 27.75 | 27.00 | 27.55 | 2.7M |
| 2024-08-01 | 28.60 | 28.65 | 27.60 | 28.15 | 2.7M |
| 2024-07-31 | 28.00 | 28.70 | 27.45 | 28.55 | 5.1M |
| 2024-07-30 | 29.30 | 29.50 | 28.05 | 28.30 | 3.3M |
| 2024-07-29 | 29.20 | 29.60 | 28.95 | 29.35 | 4.2M |
| 2024-07-26 | 29.25 | 29.50 | 28.55 | 28.85 | 5.3M |
| 2024-07-25 | 29.45 | 29.45 | 28.35 | 29.30 | 6.2M |
| 2024-07-24 | 30.00 | 30.45 | 29.30 | 29.90 | 3.5M |
| 2024-07-23 | 30.85 | 30.95 | 29.60 | 30.20 | 5.8M |
| 2024-07-22 | 30.85 | 31.45 | 29.85 | 30.85 | 4.3M |
| 2024-07-19 | 30.85 | 31.35 | 30.55 | 30.80 | 3.6M |
| 2024-07-18 | 30.80 | 31.80 | 30.60 | 31.65 | 3.0M |
| 2024-07-17 | 32.35 | 32.60 | 30.85 | 31.00 | 6.6M |
| 2024-07-16 | 32.15 | 32.65 | 31.65 | 32.35 | 4.1M |
| 2024-07-15 | 32.60 | 32.65 | 31.70 | 32.10 | 3.4M |
| 2024-07-12 | 34.00 | 34.15 | 32.00 | 32.20 | 9.9M |
| 2024-07-11 | 32.90 | 34.60 | 32.90 | 34.35 | 11.2M |
| 2024-07-10 | 31.70 | 32.60 | 31.65 | 32.40 | 9.0M |
| 2024-07-09 | 30.80 | 31.95 | 30.50 | 31.80 | 6.9M |
| 2024-07-08 | 31.40 | 31.90 | 30.45 | 30.75 | 4.2M |
| 2024-07-05 | 31.80 | 32.35 | 30.70 | 31.40 | 5.4M |
| 2024-07-04 | 30.30 | 32.20 | 30.30 | 31.80 | 8.9M |
| 2024-07-03 | 30.00 | 30.70 | 29.70 | 30.00 | 8.3M |
| 2024-07-02 | 30.45 | 30.45 | 29.75 | 29.90 | 9.3M |
| 2024-06-28 | 30.40 | 31.75 | 29.90 | 30.70 | 6.0M |
| 2024-06-27 | 30.45 | 31.20 | 29.90 | 30.60 | 10.2M |
| 2024-06-26 | 30.25 | 30.95 | 29.95 | 30.65 | 9.8M |
| 2024-06-25 | 31.30 | 31.30 | 29.70 | 30.40 | 13.3M |
| 2024-06-24 | 32.30 | 32.30 | 30.80 | 31.70 | 13.0M |
| 2024-06-21 | 31.80 | 32.70 | 31.00 | 32.30 | 6.2M |
| 2024-06-20 | 32.35 | 32.60 | 31.65 | 32.20 | 4.3M |
| 2024-06-19 | 32.40 | 32.60 | 31.80 | 32.35 | 6.0M |
| 2024-06-18 | 32.00 | 33.25 | 31.75 | 32.40 | 11.6M |
| 2024-06-17 | 31.00 | 32.40 | 30.50 | 31.60 | 10.6M |
| 2024-06-14 | 30.65 | 31.50 | 29.85 | 31.20 | 12.1M |
| 2024-06-13 | 30.85 | 31.75 | 30.60 | 30.85 | 10.5M |
| 2024-06-12 | 29.45 | 30.70 | 29.30 | 30.45 | 22.0M |
| 2024-06-11 | 26.90 | 28.90 | 26.35 | 28.75 | 18.6M |
| 2024-06-07 | 26.10 | 27.00 | 26.00 | 26.90 | 9.6M |
| 2024-06-06 | 24.50 | 26.15 | 24.50 | 25.95 | 7.9M |
| 2024-06-05 | 23.90 | 24.80 | 23.90 | 24.25 | 3.6M |
| 2024-06-04 | 24.45 | 24.55 | 23.85 | 24.05 | 1.8M |
| 2024-06-03 | 24.20 | 24.65 | 24.05 | 24.45 | 2.8M |
| 2024-05-31 | 24.95 | 25.20 | 23.90 | 24.05 | 6.5M |
| 2024-05-30 | 24.00 | 24.95 | 23.70 | 24.80 | 2.9M |
| 2024-05-29 | 24.50 | 25.00 | 24.10 | 24.15 | 2.8M |
| 2024-05-28 | 24.30 | 25.50 | 24.30 | 25.10 | 2.8M |
| 2024-05-27 | 24.60 | 24.70 | 23.15 | 24.65 | 4.4M |
| 2024-05-24 | 24.80 | 25.15 | 24.00 | 24.60 | 2.9M |
| 2024-05-23 | 25.00 | 25.25 | 24.70 | 24.90 | 3.2M |
| 2024-05-22 | 24.85 | 25.50 | 24.50 | 25.10 | 5.5M |
| 2024-05-21 | 24.00 | 25.20 | 23.95 | 24.85 | 8.0M |
| 2024-05-20 | 24.10 | 24.20 | 23.15 | 23.90 | 8.2M |
| 2024-05-17 | 25.85 | 25.85 | 23.45 | 24.10 | 13.8M |
| 2024-05-16 | 27.05 | 27.10 | 25.50 | 26.00 | 10.0M |
| 2024-05-14 | 27.75 | 28.55 | 26.40 | 26.65 | 8.7M |
| 2024-05-13 | 27.10 | 27.70 | 26.90 | 27.40 | 2.8M |
| 2024-05-10 | 27.85 | 27.85 | 26.90 | 27.15 | 3.2M |
| 2024-05-09 | 27.30 | 28.35 | 27.10 | 27.50 | 5.2M |
| 2024-05-08 | 26.35 | 27.80 | 26.35 | 27.30 | 11.4M |
| 2024-05-07 | 25.60 | 26.80 | 25.25 | 26.30 | 7.0M |
| 2024-05-06 | 25.35 | 25.90 | 25.25 | 25.50 | 4.2M |
| 2024-05-03 | 26.25 | 26.30 | 25.20 | 25.30 | 4.9M |
| 2024-05-02 | 24.80 | 25.45 | 24.20 | 25.25 | 2.9M |
| 2024-04-30 | 24.65 | 25.45 | 24.65 | 25.00 | 3.5M |
| 2024-04-29 | 25.70 | 26.30 | 24.30 | 24.55 | 5.7M |
| 2024-04-26 | 24.30 | 26.10 | 24.30 | 25.60 | 5.0M |
| 2024-04-25 | 24.00 | 24.95 | 24.00 | 24.55 | 3.5M |
| 2024-04-24 | 24.20 | 24.75 | 23.70 | 24.15 | 4.2M |
| 2024-04-23 | 23.40 | 24.35 | 23.40 | 24.10 | 4.2M |
| 2024-04-22 | 23.75 | 24.00 | 23.30 | 23.45 | 3.3M |
| 2024-04-19 | 25.50 | 25.50 | 23.35 | 23.75 | 6.6M |
| 2024-04-18 | 24.80 | 25.95 | 24.55 | 25.50 | 4.4M |
| 2024-04-17 | 24.30 | 25.00 | 24.30 | 24.85 | 2.2M |
| 2024-04-16 | 25.00 | 25.25 | 24.35 | 24.75 | 3.9M |
| 2024-04-15 | 25.40 | 25.40 | 24.90 | 25.10 | 2.3M |
| 2024-04-12 | 25.70 | 26.25 | 25.45 | 25.70 | 2.8M |
| 2024-04-11 | 25.15 | 25.85 | 25.05 | 25.65 | 2.3M |
| 2024-04-10 | 26.45 | 26.80 | 25.20 | 25.40 | 6.4M |
| 2024-04-09 | 25.85 | 26.65 | 25.50 | 26.45 | 8.1M |
| 2024-04-08 | 25.70 | 26.05 | 25.40 | 25.85 | 3.8M |
| 2024-04-05 | 24.95 | 25.75 | 24.55 | 25.70 | 3.2M |
| 2024-04-03 | 25.50 | 26.05 | 24.95 | 25.25 | 8.1M |
| 2024-04-02 | 26.75 | 26.75 | 25.50 | 25.65 | 6.8M |
| 2024-03-28 | 24.70 | 26.45 | 24.70 | 26.25 | 14.9M |
| 2024-03-27 | 24.45 | 24.90 | 23.75 | 24.85 | 7.3M |
| 2024-03-26 | 24.15 | 24.45 | 23.85 | 24.25 | 5.4M |
| 2024-03-25 | 25.00 | 25.00 | 23.95 | 24.20 | 4.6M |
| 2024-03-22 | 22.60 | 25.20 | 22.60 | 25.00 | 22.3M |
| 2024-03-21 | 22.45 | 23.65 | 21.70 | 22.70 | 7.2M |
| 2024-03-20 | 22.50 | 22.50 | 21.90 | 22.35 | 3.3M |
| 2024-03-19 | 23.40 | 23.45 | 22.40 | 22.45 | 2.6M |
| 2024-03-18 | 22.45 | 23.70 | 22.25 | 23.40 | 5.7M |
| 2024-03-15 | 22.80 | 23.20 | 22.30 | 22.45 | 4.7M |
| 2024-03-14 | 23.15 | 23.30 | 22.50 | 22.90 | 2.0M |
| 2024-03-13 | 23.05 | 23.40 | 22.55 | 23.10 | 5.3M |
| 2024-03-12 | 23.00 | 23.40 | 22.80 | 23.05 | 6.6M |
| 2024-03-11 | 22.05 | 23.00 | 21.85 | 22.80 | 6.4M |
| 2024-03-08 | 20.40 | 22.35 | 20.40 | 22.10 | 10.2M |
| 2024-03-07 | 20.00 | 20.90 | 20.00 | 20.40 | 6.3M |
| 2024-03-06 | 20.00 | 20.05 | 19.22 | 19.96 | 3.5M |
| 2024-03-05 | 20.10 | 20.40 | 19.68 | 20.00 | 3.0M |
| 2024-03-04 | 20.10 | 20.70 | 19.96 | 20.30 | 3.2M |
| 2024-03-01 | 19.50 | 20.80 | 19.16 | 19.98 | 5.1M |
| 2024-02-29 | 18.86 | 19.78 | 18.82 | 19.46 | 5.0M |
| 2024-02-28 | 19.50 | 19.58 | 18.60 | 18.84 | 3.6M |
| 2024-02-27 | 19.16 | 19.68 | 18.88 | 19.58 | 3.0M |
| 2024-02-26 | 18.74 | 19.54 | 18.74 | 19.32 | 2.3M |
| 2024-02-23 | 19.30 | 19.68 | 18.74 | 19.08 | 3.0M |
| 2024-02-22 | 18.68 | 19.62 | 18.68 | 19.30 | 5.4M |
| 2024-02-21 | 17.80 | 19.32 | 17.64 | 18.84 | 6.4M |
| 2024-02-20 | 18.38 | 18.38 | 17.78 | 18.12 | 2.3M |
| 2024-02-19 | 18.22 | 18.68 | 17.42 | 18.48 | 4.8M |
| 2024-02-16 | 18.04 | 18.48 | 17.96 | 18.28 | 2.0M |
| 2024-02-15 | 17.24 | 18.42 | 17.24 | 18.22 | 3.3M |
| 2024-02-14 | 17.40 | 17.50 | 16.90 | 17.46 | 2.1M |
| 2024-02-09 | 17.34 | 17.84 | 17.04 | 17.76 | 1.4M |
| 2024-02-08 | 17.82 | 18.12 | 17.50 | 17.72 | 2.9M |
| 2024-02-07 | 17.88 | 18.30 | 17.64 | 17.68 | 5.9M |
| 2024-02-06 | 16.56 | 17.84 | 16.56 | 17.62 | 9.1M |
| 2024-02-05 | 16.70 | 17.00 | 16.28 | 16.62 | 5.8M |
| 2024-02-02 | 17.62 | 17.92 | 16.70 | 17.02 | 9.4M |
| 2024-02-01 | 17.78 | 17.78 | 17.02 | 17.32 | 14.0M |
| 2024-01-31 | 18.96 | 18.96 | 17.06 | 17.56 | 12.3M |
| 2024-01-30 | 19.54 | 19.98 | 18.94 | 19.02 | 4.2M |
| 2024-01-29 | 18.88 | 19.66 | 18.86 | 19.60 | 6.6M |
| 2024-01-26 | 20.30 | 20.30 | 18.38 | 18.76 | 10.7M |
| 2024-01-25 | 20.60 | 20.65 | 20.05 | 20.25 | 2.9M |
| 2024-01-24 | 20.40 | 20.65 | 19.74 | 20.50 | 4.5M |
| 2024-01-23 | 19.60 | 20.65 | 19.52 | 19.98 | 5.8M |
| 2024-01-22 | 20.05 | 20.40 | 19.24 | 19.48 | 7.8M |
| 2024-01-19 | 20.50 | 20.80 | 20.25 | 20.50 | 3.3M |
| 2024-01-18 | 19.62 | 20.65 | 19.62 | 20.45 | 7.3M |
| 2024-01-17 | 20.60 | 20.65 | 19.70 | 20.00 | 7.8M |
| 2024-01-16 | 21.25 | 21.75 | 20.75 | 20.85 | 6.3M |
| 2024-01-15 | 20.95 | 21.65 | 20.70 | 21.35 | 3.3M |
| 2024-01-12 | 20.85 | 21.50 | 20.80 | 21.20 | 5.6M |
| 2024-01-11 | 20.55 | 21.05 | 20.30 | 20.80 | 5.5M |
| 2024-01-10 | 20.65 | 20.90 | 20.30 | 20.65 | 3.9M |
| 2024-01-09 | 21.20 | 21.70 | 20.60 | 20.70 | 5.4M |
| 2024-01-08 | 21.15 | 21.40 | 20.45 | 20.85 | 5.2M |
| 2024-01-05 | 21.50 | 21.75 | 20.60 | 21.20 | 11.2M |
| 2024-01-04 | 21.85 | 22.00 | 21.30 | 21.50 | 9.8M |
| 2024-01-03 | 22.30 | 22.40 | 21.65 | 21.95 | 7.2M |
| 2024-01-02 | 23.40 | 23.40 | 22.35 | 22.55 | 3.8M |