98.70
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 | 88.50 | 88.50 | 88.50 | 88.50 | 0.0M |
| 2024-12-30 | 88.00 | 88.00 | 86.25 | 87.95 | 0.0M |
| 2024-12-27 | 88.95 | 88.95 | 88.00 | 88.00 | 0.0M |
| 2024-12-26 | 88.90 | 89.00 | 88.00 | 88.00 | 0.0M |
| 2024-12-24 | 87.00 | 88.25 | 87.00 | 88.00 | 0.0M |
| 2024-12-23 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2024-12-20 | 86.45 | 89.95 | 86.44 | 86.44 | 0.0M |
| 2024-12-19 | 88.20 | 88.20 | 88.20 | 88.20 | 0.0M |
| 2024-12-18 | 92.82 | 92.82 | 90.00 | 90.00 | 0.0M |
| 2024-12-17 | 91.39 | 91.39 | 91.00 | 91.00 | 0.0M |
| 2024-12-16 | 87.90 | 89.65 | 87.90 | 89.60 | 0.0M |
| 2024-12-13 | 87.90 | 87.90 | 87.90 | 87.90 | 0.0M |
| 2024-12-12 | 84.48 | 87.90 | 84.48 | 87.90 | 0.0M |
| 2024-12-11 | 86.20 | 86.20 | 86.20 | 86.20 | 0.0M |
| 2024-12-10 | 86.24 | 87.95 | 84.52 | 87.95 | 0.0M |
| 2024-12-09 | 88.00 | 88.00 | 86.24 | 86.24 | 0.0M |
| 2024-12-06 | 85.00 | 86.70 | 85.00 | 86.35 | 0.0M |
| 2024-12-05 | 82.30 | 85.00 | 82.30 | 85.00 | 0.0M |
| 2024-12-04 | 83.87 | 84.10 | 83.87 | 83.87 | 0.0M |
| 2024-12-03 | 86.99 | 86.99 | 82.75 | 85.58 | 0.0M |
| 2024-12-02 | 87.40 | 87.40 | 80.63 | 85.97 | 0.0M |
| 2024-11-29 | 84.50 | 87.40 | 83.90 | 84.87 | 0.0M |
| 2024-11-28 | 84.70 | 85.55 | 80.00 | 83.26 | 0.0M |
| 2024-11-27 | 78.07 | 81.97 | 78.00 | 81.48 | 0.0M |
| 2024-11-26 | 78.00 | 78.40 | 72.00 | 78.07 | 0.0M |
| 2024-11-25 | 71.60 | 75.15 | 68.02 | 74.68 | 0.1M |
| 2024-11-22 | 71.70 | 71.70 | 71.60 | 71.60 | 0.0M |
| 2024-11-21 | 73.15 | 73.15 | 73.06 | 73.06 | 0.0M |
| 2024-11-19 | 74.55 | 74.55 | 74.55 | 74.55 | 0.0M |
| 2024-11-18 | 75.95 | 76.05 | 75.95 | 76.05 | 0.0M |
| 2024-11-14 | 77.49 | 77.50 | 77.49 | 77.49 | 0.0M |
| 2024-11-13 | 79.07 | 79.07 | 79.07 | 79.07 | 0.0M |
| 2024-11-12 | 82.32 | 82.32 | 80.68 | 80.68 | 0.0M |
| 2024-11-11 | 82.32 | 82.32 | 82.32 | 82.32 | 0.0M |
| 2024-11-08 | 82.44 | 84.00 | 80.80 | 84.00 | 0.0M |
| 2024-11-07 | 80.05 | 82.44 | 79.22 | 82.44 | 0.0M |
| 2024-11-06 | 80.83 | 80.83 | 80.00 | 80.83 | 0.0M |
| 2024-11-05 | 77.00 | 79.25 | 77.00 | 79.25 | 0.0M |
| 2024-11-04 | 78.00 | 78.00 | 77.90 | 77.90 | 0.0M |
| 2024-10-31 | 73.67 | 76.67 | 73.67 | 76.67 | 0.0M |
| 2024-10-30 | 75.00 | 75.17 | 75.00 | 75.17 | 0.0M |
| 2024-10-29 | 73.70 | 73.75 | 73.70 | 73.70 | 0.0M |
| 2024-10-28 | 71.00 | 72.31 | 71.00 | 72.31 | 0.0M |
| 2024-10-25 | 70.00 | 70.90 | 69.00 | 70.90 | 0.0M |
| 2024-10-24 | 69.55 | 69.55 | 67.00 | 69.55 | 0.0M |
| 2024-10-23 | 68.19 | 68.19 | 68.19 | 68.19 | 0.0M |
| 2024-10-22 | 69.58 | 69.58 | 69.58 | 69.58 | 0.0M |
| 2024-10-21 | 71.34 | 71.35 | 71.00 | 71.00 | 0.0M |
| 2024-10-18 | 70.00 | 71.39 | 70.00 | 71.39 | 0.0M |
| 2024-10-17 | 71.38 | 71.38 | 70.00 | 70.00 | 0.0M |
| 2024-10-16 | 70.00 | 71.38 | 69.00 | 71.38 | 0.0M |
| 2024-10-15 | 68.63 | 70.00 | 68.63 | 70.00 | 0.0M |
| 2024-10-14 | 70.03 | 70.03 | 70.03 | 70.03 | 0.0M |
| 2024-10-11 | 71.45 | 72.86 | 71.45 | 71.45 | 0.0M |
| 2024-10-10 | 72.86 | 72.86 | 72.86 | 72.86 | 0.0M |
| 2024-10-09 | 72.85 | 72.85 | 72.85 | 72.85 | 0.0M |
| 2024-10-08 | 75.80 | 75.80 | 74.29 | 74.29 | 0.0M |
| 2024-10-07 | 75.80 | 75.80 | 75.80 | 75.80 | 0.0M |
| 2024-10-04 | 79.00 | 80.59 | 73.55 | 75.90 | 0.0M |
| 2024-10-03 | 76.74 | 77.12 | 74.62 | 76.80 | 0.0M |
| 2024-10-01 | 73.00 | 73.45 | 73.00 | 73.45 | 0.0M |
| 2024-09-30 | 63.50 | 69.96 | 63.50 | 69.96 | 0.0M |
| 2024-09-27 | 62.00 | 66.63 | 62.00 | 66.63 | 0.0M |
| 2024-09-26 | 63.40 | 63.50 | 61.00 | 63.46 | 0.0M |
| 2024-09-25 | 63.00 | 64.00 | 61.11 | 63.54 | 0.0M |
| 2024-09-24 | 66.00 | 66.00 | 62.00 | 63.90 | 0.0M |
| 2024-09-23 | 65.15 | 65.15 | 60.18 | 64.47 | 0.0M |
| 2024-09-20 | 66.00 | 66.00 | 60.71 | 63.34 | 0.0M |
| 2024-09-19 | 66.99 | 66.99 | 62.70 | 63.90 | 0.0M |
| 2024-09-18 | 66.99 | 66.99 | 64.01 | 65.97 | 0.0M |
| 2024-09-17 | 67.99 | 67.99 | 61.65 | 65.99 | 0.0M |
| 2024-09-16 | 65.65 | 67.75 | 64.00 | 64.89 | 0.0M |
| 2024-09-13 | 67.99 | 67.99 | 65.00 | 66.99 | 0.0M |
| 2024-09-12 | 69.00 | 69.00 | 64.51 | 66.89 | 0.0M |
| 2024-09-11 | 68.95 | 68.95 | 63.55 | 67.90 | 0.0M |
| 2024-09-10 | 67.98 | 67.98 | 62.02 | 66.87 | 0.0M |
| 2024-09-09 | 70.99 | 70.99 | 64.32 | 64.76 | 0.0M |
| 2024-09-06 | 67.26 | 67.77 | 67.26 | 67.70 | 0.0M |
| 2024-09-05 | 73.00 | 73.00 | 70.00 | 70.15 | 0.0M |
| 2024-09-04 | 69.00 | 70.98 | 68.26 | 69.83 | 0.0M |
| 2024-09-03 | 69.60 | 70.99 | 67.82 | 68.75 | 0.0M |
| 2024-09-02 | 65.55 | 71.99 | 65.55 | 67.82 | 0.0M |
| 2024-08-30 | 68.78 | 75.95 | 68.78 | 68.88 | 0.0M |
| 2024-08-29 | 72.39 | 76.97 | 72.39 | 72.39 | 0.0M |
| 2024-08-28 | 72.47 | 79.44 | 72.47 | 76.20 | 0.0M |
| 2024-08-27 | 76.28 | 76.28 | 76.28 | 76.28 | 0.0M |
| 2024-08-26 | 88.72 | 88.72 | 80.29 | 80.29 | 0.0M |
| 2024-08-23 | 76.48 | 84.51 | 76.47 | 84.51 | 0.1M |
| 2024-08-22 | 85.90 | 85.90 | 77.72 | 80.49 | 0.2M |
| 2024-08-21 | 81.81 | 81.81 | 81.81 | 81.81 | 0.0M |
| 2024-08-20 | 77.92 | 77.92 | 77.92 | 77.92 | 0.0M |
| 2024-08-19 | 74.21 | 74.21 | 74.21 | 74.21 | 0.0M |
| 2024-08-16 | 70.68 | 70.68 | 70.68 | 70.68 | 0.0M |
| 2024-08-14 | 67.32 | 67.32 | 67.32 | 67.32 | 0.0M |
| 2024-08-13 | 62.54 | 64.12 | 61.65 | 64.12 | 0.0M |
| 2024-08-12 | 62.55 | 62.55 | 57.50 | 61.07 | 0.0M |
| 2024-08-09 | 62.75 | 63.95 | 58.50 | 59.60 | 0.0M |
| 2024-08-08 | 61.50 | 62.50 | 60.03 | 60.99 | 0.0M |
| 2024-08-07 | 62.38 | 62.38 | 57.26 | 60.03 | 0.0M |
| 2024-08-06 | 61.74 | 61.74 | 56.80 | 59.41 | 0.0M |
| 2024-08-05 | 58.80 | 58.80 | 57.10 | 58.80 | 0.0M |
| 2024-08-02 | 56.73 | 56.73 | 51.33 | 56.00 | 0.0M |
| 2024-08-01 | 54.03 | 54.03 | 54.03 | 54.03 | 0.0M |
| 2024-07-31 | 51.46 | 51.46 | 51.46 | 51.46 | 0.0M |
| 2024-07-30 | 49.01 | 49.01 | 49.01 | 49.01 | 0.0M |
| 2024-07-29 | 46.68 | 46.68 | 46.68 | 46.68 | 0.0M |
| 2024-07-26 | 43.30 | 44.46 | 43.30 | 44.46 | 0.0M |
| 2024-07-25 | 42.25 | 42.99 | 41.26 | 42.35 | 0.0M |
| 2024-07-24 | 42.50 | 43.79 | 40.50 | 41.23 | 0.0M |
| 2024-07-23 | 43.50 | 43.50 | 41.33 | 41.80 | 0.0M |
| 2024-07-22 | 43.40 | 44.80 | 43.00 | 43.50 | 0.0M |
| 2024-07-19 | 44.27 | 44.27 | 42.01 | 43.40 | 0.0M |
| 2024-07-18 | 44.43 | 44.43 | 42.80 | 43.75 | 0.0M |
| 2024-07-16 | 43.50 | 44.95 | 42.00 | 43.61 | 0.0M |
| 2024-07-15 | 44.00 | 45.00 | 43.00 | 43.11 | 0.0M |
| 2024-07-12 | 45.00 | 45.00 | 43.50 | 43.90 | 0.0M |
| 2024-07-11 | 43.29 | 45.30 | 42.29 | 43.51 | 0.0M |
| 2024-07-10 | 44.50 | 44.50 | 43.25 | 43.29 | 0.0M |
| 2024-07-09 | 44.75 | 44.90 | 43.00 | 43.23 | 0.0M |
| 2024-07-08 | 45.50 | 45.70 | 42.90 | 43.73 | 0.0M |
| 2024-07-05 | 46.34 | 46.34 | 43.51 | 45.00 | 0.0M |
| 2024-07-04 | 45.90 | 46.80 | 44.10 | 45.54 | 0.0M |
| 2024-07-03 | 46.00 | 46.00 | 43.60 | 45.23 | 0.0M |
| 2024-07-02 | 45.00 | 45.93 | 43.78 | 44.50 | 0.0M |
| 2024-07-01 | 46.50 | 46.50 | 43.75 | 44.12 | 0.0M |
| 2024-06-28 | 44.00 | 46.85 | 44.00 | 45.99 | 0.0M |
| 2024-06-27 | 46.55 | 46.55 | 43.25 | 46.24 | 0.0M |
| 2024-06-26 | 46.89 | 46.89 | 44.01 | 45.49 | 0.0M |
| 2024-06-25 | 47.00 | 47.00 | 45.00 | 45.94 | 0.0M |
| 2024-06-24 | 46.00 | 46.00 | 44.00 | 45.96 | 0.0M |
| 2024-06-21 | 46.00 | 46.00 | 43.11 | 45.25 | 0.0M |
| 2024-06-20 | 44.32 | 45.96 | 43.81 | 44.97 | 0.0M |
| 2024-06-19 | 47.00 | 47.00 | 44.50 | 44.76 | 0.0M |
| 2024-06-18 | 47.40 | 47.40 | 44.00 | 45.48 | 0.0M |
| 2024-06-14 | 47.65 | 47.65 | 43.50 | 45.34 | 0.0M |
| 2024-06-13 | 44.87 | 45.89 | 43.25 | 45.60 | 0.0M |
| 2024-06-12 | 45.47 | 45.47 | 43.20 | 43.99 | 0.0M |
| 2024-06-11 | 46.27 | 46.27 | 43.26 | 45.47 | 0.0M |
| 2024-06-10 | 45.25 | 46.00 | 42.35 | 45.36 | 0.0M |
| 2024-06-07 | 46.50 | 46.50 | 44.13 | 44.37 | 0.0M |
| 2024-06-06 | 46.50 | 47.40 | 43.41 | 46.45 | 0.0M |
| 2024-06-05 | 47.39 | 47.39 | 44.35 | 45.69 | 0.0M |
| 2024-06-04 | 47.40 | 47.40 | 44.31 | 46.63 | 0.0M |
| 2024-06-03 | 47.50 | 47.50 | 44.42 | 46.64 | 0.0M |
| 2024-05-27 | 47.00 | 47.00 | 44.50 | 46.75 | 0.0M |
| 2024-05-24 | 47.00 | 47.00 | 44.00 | 46.53 | 0.0M |
| 2024-05-23 | 49.00 | 49.00 | 45.00 | 46.03 | 0.0M |
| 2024-05-22 | 49.10 | 49.10 | 45.00 | 47.99 | 0.0M |
| 2024-05-21 | 46.25 | 48.50 | 45.00 | 47.96 | 0.0M |
| 2024-05-18 | 47.75 | 50.00 | 49.00 | 49.00 | 0.0M |
| 2024-05-17 | 47.50 | 47.85 | 46.00 | 47.74 | 0.0M |
| 2024-05-16 | 47.70 | 47.70 | 42.22 | 46.81 | 0.0M |
| 2024-05-15 | 41.95 | 46.00 | 40.55 | 43.56 | 0.0M |
| 2024-05-14 | 44.00 | 46.50 | 40.99 | 41.95 | 0.0M |
| 2024-05-13 | 47.50 | 47.50 | 43.00 | 44.69 | 0.0M |
| 2024-05-10 | 53.00 | 53.00 | 45.00 | 45.88 | 0.0M |
| 2024-05-09 | 49.99 | 49.99 | 45.14 | 49.04 | 0.0M |
| 2024-05-08 | 52.40 | 52.40 | 47.10 | 47.96 | 0.0M |
| 2024-05-07 | 51.88 | 51.88 | 46.40 | 49.90 | 0.0M |
| 2024-05-06 | 51.00 | 51.00 | 49.40 | 50.50 | 0.0M |
| 2024-05-03 | 53.50 | 53.50 | 45.29 | 49.45 | 0.0M |
| 2024-05-02 | 50.00 | 50.00 | 48.00 | 49.09 | 0.0M |
| 2024-04-30 | 52.50 | 52.50 | 49.10 | 51.07 | 0.0M |
| 2024-04-29 | 53.75 | 53.75 | 50.50 | 52.21 | 0.0M |
| 2024-04-26 | 53.25 | 53.25 | 48.00 | 52.73 | 0.0M |
| 2024-04-25 | 55.50 | 55.50 | 47.10 | 51.93 | 0.0M |
| 2024-04-24 | 52.00 | 52.00 | 48.00 | 50.99 | 0.0M |
| 2024-04-23 | 49.48 | 52.25 | 48.50 | 51.96 | 0.0M |
| 2024-04-22 | 51.00 | 51.00 | 45.00 | 47.54 | 0.0M |
| 2024-04-19 | 51.98 | 51.98 | 48.01 | 49.80 | 0.0M |
| 2024-04-18 | 52.50 | 52.98 | 49.00 | 49.92 | 0.0M |
| 2024-04-16 | 54.98 | 54.98 | 48.00 | 51.38 | 0.0M |
| 2024-04-15 | 56.90 | 56.90 | 51.00 | 52.03 | 0.0M |
| 2024-04-12 | 57.90 | 57.90 | 50.50 | 55.35 | 0.0M |
| 2024-04-10 | 56.99 | 58.00 | 50.26 | 55.83 | 0.0M |
| 2024-04-09 | 55.90 | 61.00 | 51.65 | 53.96 | 0.1M |
| 2024-04-08 | 53.85 | 56.00 | 50.00 | 55.80 | 0.0M |
| 2024-04-05 | 52.10 | 54.87 | 50.00 | 52.79 | 0.0M |
| 2024-04-04 | 51.00 | 51.00 | 48.35 | 49.89 | 0.0M |
| 2024-04-03 | 50.45 | 50.45 | 47.00 | 49.52 | 0.0M |
| 2024-04-02 | 50.65 | 50.65 | 47.00 | 48.17 | 0.0M |
| 2024-04-01 | 47.50 | 48.30 | 45.00 | 48.26 | 0.0M |
| 2024-03-28 | 46.62 | 47.00 | 43.50 | 46.00 | 0.0M |
| 2024-03-27 | 48.75 | 48.75 | 44.70 | 45.71 | 0.0M |
| 2024-03-26 | 50.50 | 50.50 | 47.00 | 47.00 | 0.0M |
| 2024-03-22 | 48.80 | 50.50 | 46.53 | 48.68 | 0.0M |
| 2024-03-21 | 50.75 | 50.75 | 48.95 | 48.97 | 0.0M |
| 2024-03-20 | 50.00 | 50.00 | 47.50 | 48.82 | 0.0M |
| 2024-03-19 | 49.50 | 49.50 | 48.00 | 48.50 | 0.0M |
| 2024-03-18 | 49.95 | 49.95 | 48.00 | 48.00 | 0.0M |
| 2024-03-15 | 48.50 | 48.50 | 44.15 | 47.64 | 0.0M |
| 2024-03-14 | 47.25 | 47.25 | 45.00 | 46.43 | 0.0M |
| 2024-03-13 | 45.50 | 45.50 | 41.45 | 45.22 | 0.0M |
| 2024-03-12 | 45.90 | 45.90 | 43.61 | 43.63 | 0.0M |
| 2024-03-11 | 48.50 | 48.50 | 45.90 | 45.90 | 0.0M |
| 2024-03-07 | 46.95 | 48.50 | 44.61 | 48.30 | 0.0M |
| 2024-03-06 | 49.25 | 49.25 | 44.85 | 46.95 | 0.0M |
| 2024-03-05 | 49.50 | 49.50 | 46.91 | 46.91 | 0.0M |
| 2024-03-04 | 51.96 | 51.96 | 49.37 | 49.37 | 0.0M |
| 2024-03-02 | 51.95 | 51.96 | 50.49 | 51.96 | 0.0M |
| 2024-03-01 | 48.00 | 49.79 | 46.50 | 49.50 | 0.0M |
| 2024-02-29 | 50.50 | 50.50 | 46.74 | 48.77 | 0.0M |
| 2024-02-28 | 47.40 | 49.80 | 47.40 | 49.20 | 0.0M |
| 2024-02-27 | 49.00 | 49.95 | 46.55 | 49.81 | 0.0M |
| 2024-02-26 | 46.60 | 50.00 | 46.60 | 49.00 | 0.0M |
| 2024-02-23 | 51.50 | 51.50 | 47.51 | 48.98 | 0.0M |
| 2024-02-22 | 50.00 | 50.00 | 49.50 | 49.73 | 0.0M |
| 2024-02-21 | 50.00 | 50.05 | 47.50 | 49.43 | 0.0M |
| 2024-02-20 | 48.00 | 49.89 | 45.50 | 48.67 | 0.0M |
| 2024-02-19 | 46.51 | 47.75 | 43.45 | 47.70 | 0.0M |
| 2024-02-16 | 50.00 | 50.00 | 45.32 | 45.60 | 0.0M |
| 2024-02-15 | 48.25 | 48.25 | 46.00 | 47.70 | 0.0M |
| 2024-02-14 | 48.50 | 48.50 | 47.50 | 48.40 | 0.0M |
| 2024-02-13 | 48.80 | 48.80 | 46.27 | 48.74 | 0.0M |
| 2024-02-12 | 47.51 | 49.00 | 47.51 | 48.70 | 0.0M |
| 2024-02-09 | 48.50 | 48.50 | 44.75 | 47.51 | 0.0M |
| 2024-02-08 | 48.60 | 48.60 | 46.10 | 46.57 | 0.0M |
| 2024-02-07 | 44.81 | 49.50 | 44.81 | 48.50 | 0.0M |
| 2024-02-06 | 49.00 | 49.00 | 47.10 | 47.16 | 0.0M |
| 2024-02-05 | 49.14 | 49.14 | 46.70 | 49.00 | 0.0M |
| 2024-02-02 | 51.00 | 51.00 | 46.70 | 49.14 | 0.0M |
| 2024-02-01 | 49.34 | 49.34 | 45.42 | 49.15 | 0.0M |
| 2024-01-31 | 49.40 | 49.40 | 45.25 | 47.81 | 0.0M |
| 2024-01-30 | 51.00 | 51.00 | 47.41 | 47.44 | 0.0M |
| 2024-01-29 | 51.90 | 51.90 | 47.50 | 49.90 | 0.0M |
| 2024-01-25 | 52.00 | 52.00 | 47.93 | 50.00 | 0.0M |
| 2024-01-24 | 46.80 | 50.45 | 46.75 | 50.45 | 0.0M |
| 2024-01-23 | 53.95 | 53.95 | 49.21 | 49.21 | 0.0M |
| 2024-01-20 | 48.46 | 53.48 | 48.46 | 51.80 | 0.0M |
| 2024-01-19 | 51.00 | 53.50 | 48.45 | 51.00 | 0.0M |
| 2024-01-18 | 55.50 | 55.50 | 50.66 | 51.00 | 0.0M |
| 2024-01-17 | 53.50 | 54.11 | 48.97 | 53.31 | 0.0M |
| 2024-01-16 | 51.54 | 52.50 | 51.54 | 51.54 | 0.0M |
| 2024-01-15 | 50.25 | 54.93 | 49.71 | 54.25 | 0.0M |
| 2024-01-12 | 53.70 | 56.90 | 52.32 | 52.32 | 0.0M |
| 2024-01-11 | 58.55 | 58.55 | 53.69 | 55.07 | 0.0M |
| 2024-01-10 | 57.00 | 60.00 | 54.34 | 56.51 | 0.0M |
| 2024-01-09 | 58.00 | 58.00 | 54.01 | 57.20 | 0.0M |
| 2024-01-08 | 57.55 | 57.55 | 53.85 | 56.85 | 0.0M |
| 2024-01-05 | 55.00 | 57.60 | 54.92 | 56.68 | 0.0M |
| 2024-01-04 | 58.50 | 58.60 | 54.00 | 57.81 | 0.0M |
| 2024-01-03 | 58.00 | 58.00 | 55.00 | 56.00 | 0.0M |
| 2024-01-02 | 56.70 | 57.40 | 54.00 | 57.00 | 0.0M |
| 2024-01-01 | 60.00 | 60.00 | 54.87 | 56.70 | 0.0M |