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 62.80 63.10 61.90 62.20 0.1M
2024-12-30 63.80 63.80 62.80 62.90 0.0M
2024-12-27 65.10 65.20 64.10 64.10 0.1M
2024-12-26 64.70 66.00 64.70 65.30 0.0M
2024-12-25 65.00 65.20 64.20 64.70 0.0M
2024-12-24 64.50 65.50 63.80 64.00 0.0M
2024-12-23 64.20 64.90 64.00 64.50 0.0M
2024-12-20 63.80 64.00 63.10 63.30 0.0M
2024-12-19 64.90 64.90 63.20 63.40 0.0M
2024-12-18 64.50 66.00 63.20 65.00 0.1M
2024-12-17 64.60 66.20 64.10 64.60 0.0M
2024-12-16 67.20 67.50 64.10 64.10 0.0M
2024-12-13 68.40 68.80 67.00 67.00 0.0M
2024-12-12 71.10 71.10 68.10 68.40 0.0M
2024-12-11 69.80 69.80 68.50 68.60 0.0M
2024-12-10 68.30 70.60 68.30 69.00 0.0M
2024-12-09 71.50 71.70 70.50 70.70 0.0M
2024-12-06 70.20 71.20 70.20 71.00 0.0M
2024-12-05 71.30 71.30 70.10 70.10 0.0M
2024-12-04 69.60 71.20 69.60 71.00 0.0M
2024-12-03 69.50 71.00 69.10 69.80 0.0M
2024-12-02 68.60 69.50 68.60 69.00 0.0M
2024-11-29 67.00 69.50 66.50 68.40 0.0M
2024-11-28 68.40 68.70 67.00 67.60 0.0M
2024-11-27 70.00 70.30 68.80 68.80 0.0M
2024-11-26 69.30 70.70 69.30 70.00 0.0M
2024-11-25 70.80 71.00 70.40 70.80 0.0M
2024-11-22 70.80 70.90 69.90 70.10 0.0M
2024-11-21 69.20 70.10 68.50 69.20 0.0M
2024-11-20 70.90 70.90 69.20 69.20 0.0M
2024-11-19 70.80 72.00 70.30 70.70 0.0M
2024-11-18 71.00 71.00 70.00 70.00 0.0M
2024-11-15 70.30 72.50 70.30 72.00 0.0M
2024-11-14 72.10 72.40 69.90 69.90 0.0M
2024-11-13 73.80 73.80 72.00 72.00 0.0M
2024-11-12 74.10 74.50 72.20 72.20 0.0M
2024-11-11 75.20 76.00 74.90 75.00 0.0M
2024-11-08 75.90 76.40 73.70 75.20 0.0M
2024-11-07 74.90 76.60 74.90 75.90 0.0M
2024-11-06 75.60 75.70 74.70 74.90 0.0M
2024-11-05 74.00 75.70 74.00 75.30 0.0M
2024-11-04 76.60 76.90 74.60 74.60 0.0M
2024-11-01 76.20 77.30 74.50 76.70 0.0M
2024-10-30 79.20 79.90 77.10 77.10 0.0M
2024-10-29 79.20 79.80 78.00 79.00 0.6M
2024-10-28 78.40 80.80 77.30 79.40 0.0M
2024-10-25 78.50 79.40 77.80 77.90 0.0M
2024-10-24 80.00 80.30 77.70 77.70 0.0M
2024-10-23 75.20 80.00 74.40 79.10 0.0M
2024-10-22 75.80 76.10 74.10 75.20 0.0M
2024-10-21 74.10 75.60 74.10 75.50 0.0M
2024-10-18 75.20 75.20 73.40 74.00 0.0M
2024-10-17 75.10 75.70 74.50 74.60 0.0M
2024-10-16 75.50 76.20 74.50 74.50 0.0M
2024-10-15 76.40 77.40 75.50 75.50 0.0M
2024-10-14 75.00 76.00 74.10 75.40 0.0M
2024-10-11 75.20 76.60 75.00 75.00 0.0M
2024-10-09 77.20 77.90 75.00 75.20 0.0M
2024-10-08 78.80 81.20 76.40 76.60 0.0M
2024-10-07 78.60 79.50 77.50 78.50 0.0M
2024-10-04 78.90 79.90 77.50 78.50 0.0M
2024-10-01 79.50 80.10 77.20 77.20 0.0M
2024-09-30 77.50 79.60 76.90 78.70 0.7M
2024-09-27 78.50 80.30 76.60 76.90 0.0M
2024-09-26 75.20 78.80 74.40 78.00 0.0M
2024-09-25 74.00 75.40 73.20 74.90 0.0M
2024-09-24 74.00 74.00 72.40 72.70 0.1M
2024-09-23 73.50 74.00 72.70 73.60 0.0M
2024-09-20 74.40 74.40 72.70 73.00 0.0M
2024-09-19 73.10 73.20 72.10 72.90 0.0M
2024-09-18 73.50 73.90 72.20 72.20 0.0M
2024-09-16 72.90 74.20 72.90 73.40 0.0M
2024-09-13 72.60 73.50 72.60 72.70 0.0M
2024-09-12 72.60 74.00 72.10 72.50 0.0M
2024-09-11 72.60 72.60 71.50 71.50 0.0M
2024-09-10 72.50 75.70 72.00 72.10 0.0M
2024-09-09 71.90 72.90 71.70 72.60 0.0M
2024-09-06 73.00 74.20 72.50 73.40 0.0M
2024-09-05 73.30 75.30 72.50 72.50 0.0M
2024-09-04 74.80 74.80 72.20 73.00 0.0M
2024-09-03 78.00 78.90 76.60 76.80 0.0M
2024-09-02 79.10 79.80 77.70 77.70 0.0M
2024-08-30 80.80 81.50 79.10 79.10 0.0M
2024-08-29 79.00 81.00 78.80 80.00 0.0M
2024-08-28 81.00 81.00 79.50 79.50 0.0M
2024-08-27 77.00 81.20 75.80 80.50 0.0M
2024-08-26 77.70 78.10 76.50 76.60 0.0M
2024-08-23 77.90 78.20 77.10 77.30 0.0M
2024-08-22 79.00 79.70 77.90 78.00 0.0M
2024-08-21 78.30 80.30 78.20 78.50 0.0M
2024-08-20 79.90 80.50 79.00 79.00 0.0M
2024-08-19 80.50 81.00 79.20 79.60 0.0M
2024-08-16 79.00 80.50 77.50 79.70 0.0M
2024-08-15 74.60 78.00 74.60 77.30 0.0M
2024-08-14 72.40 76.80 72.40 74.30 0.0M
2024-08-13 73.20 73.70 71.70 71.90 0.0M
2024-08-12 70.40 72.80 70.40 72.70 0.0M
2024-08-09 69.90 71.20 69.80 70.00 0.0M
2024-08-08 67.90 69.50 67.80 68.30 0.0M
2024-08-07 65.80 70.60 65.80 69.10 0.0M
2024-08-06 70.10 71.30 62.60 65.70 0.0M
2024-08-05 77.20 77.20 69.50 69.50 0.0M
2024-08-02 79.10 80.70 77.00 77.20 0.0M
2024-08-01 79.10 81.20 78.50 81.00 0.0M
2024-07-31 79.20 80.90 78.40 78.70 0.0M
2024-07-30 79.70 80.30 77.50 79.40 0.0M
2024-07-29 81.70 82.60 78.20 78.20 0.0M
2024-07-26 77.10 81.70 77.00 79.80 0.0M
2024-07-23 75.70 80.70 75.70 79.70 0.0M
2024-07-22 76.60 77.30 74.80 75.50 0.0M
2024-07-19 78.90 79.50 76.60 76.60 0.0M
2024-07-18 80.00 80.40 79.00 79.20 0.0M
2024-07-17 81.20 82.00 80.50 80.50 0.0M
2024-07-16 81.80 82.40 80.90 80.90 0.0M
2024-07-15 83.60 84.40 80.80 81.70 0.0M
2024-07-12 83.60 87.00 83.30 83.40 0.0M
2024-07-11 86.00 87.80 83.30 85.20 0.0M
2024-07-10 79.40 85.50 78.10 85.40 0.0M
2024-07-09 78.00 80.20 76.30 78.30 0.0M
2024-07-08 80.10 82.50 78.40 78.40 0.0M
2024-07-05 83.30 83.30 81.20 81.40 0.0M
2024-07-04 80.60 82.50 80.30 80.50 0.0M
2024-07-03 79.70 81.00 79.70 80.00 0.0M
2024-07-02 78.30 80.60 78.30 78.40 0.0M
2024-07-01 81.00 81.00 78.70 78.70 0.0M
2024-06-28 80.40 81.20 79.40 80.30 0.0M
2024-06-27 80.40 81.60 79.30 79.30 0.0M
2024-06-26 83.20 85.20 80.60 81.00 0.0M
2024-06-25 83.30 84.30 81.60 82.70 0.0M
2024-06-24 84.00 87.00 82.70 84.00 0.0M
2024-06-21 82.00 87.50 81.20 84.80 0.0M
2024-06-20 78.00 80.80 77.20 80.20 0.0M
2024-06-19 79.60 79.90 76.50 76.50 0.0M
2024-06-18 73.60 78.90 72.90 78.90 0.0M
2024-06-17 73.50 73.50 72.80 72.90 0.0M
2024-06-14 72.50 73.50 72.50 72.70 0.0M
2024-06-13 73.00 73.90 72.50 72.50 0.0M
2024-06-12 72.50 72.80 71.80 72.30 0.0M
2024-06-11 74.00 74.40 71.80 71.80 0.0M
2024-06-07 74.40 75.00 73.00 73.00 0.0M
2024-06-06 73.30 76.40 71.50 73.90 0.0M
2024-06-05 74.60 74.60 72.80 72.90 0.0M
2024-06-04 75.20 75.90 73.60 73.80 0.0M
2024-06-03 76.10 77.60 74.80 75.00 0.0M
2024-05-31 76.50 77.00 75.10 75.20 0.0M
2024-05-30 77.30 78.00 75.60 75.60 0.0M
2024-05-29 78.30 78.80 77.10 77.30 0.0M
2024-05-28 76.80 78.50 76.80 77.70 0.0M
2024-05-27 75.50 76.50 75.50 76.30 0.0M
2024-05-24 75.20 76.00 74.10 75.00 0.0M
2024-05-23 77.10 77.10 75.00 75.30 0.0M
2024-05-22 77.50 77.80 77.10 77.10 0.0M
2024-05-21 77.90 78.00 75.80 76.90 0.0M
2024-05-20 78.10 78.80 76.20 76.60 0.0M
2024-05-17 79.80 80.00 78.20 78.20 0.0M
2024-05-16 79.20 81.00 77.70 80.10 0.0M
2024-05-15 76.50 78.40 74.80 78.20 0.0M
2024-05-14 74.80 77.70 74.80 75.60 0.0M
2024-05-13 75.50 75.50 73.90 75.30 0.0M
2024-05-10 77.10 77.10 75.20 75.50 0.0M
2024-05-09 77.30 77.40 75.60 75.60 0.0M
2024-05-08 78.60 78.70 77.10 77.60 0.0M
2024-05-07 78.20 80.20 77.60 77.90 0.0M
2024-05-06 81.00 81.00 77.50 77.70 0.0M
2024-05-03 78.90 80.40 78.10 79.70 0.0M
2024-05-02 78.60 80.40 77.50 78.90 0.0M
2024-04-30 75.40 77.00 74.20 77.00 0.0M
2024-04-29 74.10 76.00 73.30 75.40 0.0M
2024-04-26 71.70 74.40 71.10 73.30 0.0M
2024-04-25 72.20 74.00 70.90 70.90 0.0M
2024-04-24 70.20 72.20 70.20 71.30 0.0M
2024-04-23 67.90 69.70 67.90 69.30 0.0M
2024-04-22 69.90 70.60 67.30 67.30 0.0M
2024-04-19 71.50 71.50 67.30 69.50 0.0M
2024-04-18 72.00 73.80 71.40 72.30 0.0M
2024-04-17 72.10 74.50 72.10 72.90 0.0M
2024-04-16 75.00 75.00 71.60 71.90 0.0M
2024-04-15 76.80 76.80 74.60 74.90 0.0M
2024-04-12 78.10 78.50 76.40 76.80 0.0M
2024-04-11 80.70 80.70 77.60 77.70 0.0M
2024-04-10 80.90 81.90 80.30 80.60 0.0M
2024-04-09 81.00 82.30 80.50 80.70 0.0M
2024-04-08 82.90 82.90 80.30 80.80 0.0M
2024-04-03 83.50 83.50 81.70 82.00 0.0M
2024-04-02 85.30 85.60 83.20 83.50 0.0M
2024-04-01 85.90 86.30 85.00 85.00 0.0M
2024-03-29 84.20 86.60 84.20 85.10 0.0M
2024-03-28 88.10 88.90 85.60 85.60 0.0M
2024-03-27 91.80 91.80 88.00 88.00 0.0M
2024-03-26 94.20 94.60 90.00 90.00 0.0M
2024-03-25 90.80 93.50 90.00 93.50 0.0M
2024-03-22 89.60 89.60 88.10 89.10 0.0M
2024-03-21 91.80 91.80 88.60 88.70 0.0M
2024-03-20 90.40 93.50 89.80 90.50 0.0M
2024-03-19 91.20 93.80 89.50 90.00 0.0M
2024-03-18 85.10 92.30 84.60 90.30 0.0M
2024-03-15 95.00 102.00 86.00 86.60 0.0M
2024-03-14 85.00 92.90 84.70 92.90 0.0M
2024-03-13 85.10 85.60 83.40 84.50 0.0M
2024-03-12 81.90 85.20 81.00 84.60 0.0M
2024-03-11 80.00 82.00 80.00 81.20 0.0M
2024-03-08 83.40 84.10 78.60 79.60 0.0M
2024-03-07 84.80 85.40 82.10 82.60 0.0M
2024-03-06 85.10 87.80 84.20 84.40 0.0M
2024-03-05 86.60 87.90 85.40 85.60 0.0M
2024-03-04 87.00 88.00 85.30 87.00 0.0M
2024-03-01 85.00 86.00 84.10 84.90 0.0M
2024-02-29 81.00 85.50 80.70 85.00 0.0M
2024-02-27 83.50 85.00 80.70 80.70 0.0M
2024-02-26 83.00 84.70 82.10 83.10 0.0M
2024-02-23 84.50 85.30 82.80 82.80 0.0M
2024-02-22 84.90 85.80 84.00 84.10 0.0M
2024-02-21 82.70 86.40 82.70 84.40 0.0M
2024-02-20 82.20 83.70 80.10 82.70 0.0M
2024-02-19 79.50 83.00 78.10 81.50 0.0M
2024-02-16 75.50 79.70 75.50 79.10 0.0M
2024-02-15 75.30 76.80 74.60 76.00 0.0M
2024-02-05 77.30 77.30 74.60 74.60 0.0M
2024-02-02 77.60 78.10 76.30 76.70 0.0M
2024-02-01 76.30 79.50 76.30 77.00 0.0M
2024-01-31 76.90 78.60 76.00 77.50 0.0M
2024-01-30 79.50 80.70 76.60 76.90 0.0M
2024-01-29 77.50 78.80 76.20 78.00 0.0M
2024-01-26 73.90 77.70 73.30 77.10 0.0M
2024-01-25 75.70 75.70 73.60 73.80 0.0M
2024-01-24 76.50 77.50 74.60 74.60 0.0M
2024-01-23 74.00 77.20 73.60 75.50 0.0M
2024-01-22 72.80 74.20 72.70 73.50 0.0M
2024-01-19 73.50 73.60 72.00 72.60 0.0M
2024-01-18 72.70 73.90 72.20 72.30 0.0M
2024-01-17 73.80 74.40 71.80 72.80 0.0M
2024-01-16 74.00 75.50 73.20 73.80 0.0M
2024-01-15 73.50 74.90 73.20 73.70 0.0M
2024-01-12 75.30 77.80 73.10 73.10 0.0M
2024-01-11 72.10 75.60 71.50 74.40 0.0M
2024-01-10 73.10 74.20 71.50 71.60 0.0M
2024-01-09 75.90 75.90 73.00 73.00 0.0M
2024-01-08 77.40 78.60 74.60 74.90 0.0M
2024-01-05 77.00 79.70 76.50 77.00 0.0M
2024-01-04 77.80 79.40 76.00 76.00 0.0M
2024-01-03 80.40 82.10 78.30 78.40 0.0M
2024-01-02 84.00 88.60 80.40 81.20 0.0M