44.01
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 61.50 | 62.00 | 58.03 | 58.10 | 1.6M |
| 2024-12-30 | 61.55 | 63.15 | 61.05 | 61.65 | 1.2M |
| 2024-12-27 | 63.10 | 63.67 | 61.71 | 61.80 | 1.9M |
| 2024-12-26 | 58.71 | 63.79 | 58.70 | 63.77 | 3.1M |
| 2024-12-25 | 59.41 | 64.00 | 59.41 | 60.30 | 1.8M |
| 2024-12-24 | 57.45 | 59.45 | 57.44 | 58.89 | 0.8M |
| 2024-12-23 | 60.35 | 60.98 | 57.42 | 57.44 | 1.1M |
| 2024-12-20 | 59.35 | 61.89 | 59.16 | 60.80 | 1.2M |
| 2024-12-19 | 57.93 | 59.81 | 57.50 | 59.39 | 0.7M |
| 2024-12-18 | 58.91 | 59.62 | 57.57 | 58.32 | 0.7M |
| 2024-12-17 | 59.30 | 60.60 | 58.91 | 58.91 | 0.9M |
| 2024-12-16 | 59.69 | 60.55 | 58.96 | 59.34 | 0.6M |
| 2024-12-13 | 60.68 | 60.68 | 59.25 | 59.98 | 0.9M |
| 2024-12-12 | 60.60 | 61.41 | 60.03 | 61.16 | 1.0M |
| 2024-12-11 | 59.70 | 60.50 | 59.08 | 60.50 | 0.9M |
| 2024-12-10 | 62.76 | 62.76 | 59.59 | 60.00 | 1.6M |
| 2024-12-09 | 58.05 | 60.88 | 57.61 | 60.56 | 1.7M |
| 2024-12-06 | 57.40 | 58.00 | 56.11 | 58.00 | 1.1M |
| 2024-12-05 | 56.60 | 58.16 | 56.53 | 57.38 | 0.6M |
| 2024-12-04 | 58.24 | 58.58 | 56.78 | 56.99 | 0.6M |
| 2024-12-03 | 58.87 | 59.15 | 57.89 | 58.27 | 0.7M |
| 2024-12-02 | 57.46 | 59.40 | 57.33 | 59.00 | 0.8M |
| 2024-11-29 | 56.00 | 58.19 | 56.00 | 57.52 | 0.8M |
| 2024-11-28 | 56.65 | 56.96 | 55.79 | 55.82 | 0.8M |
| 2024-11-27 | 55.88 | 56.69 | 54.20 | 56.65 | 0.7M |
| 2024-11-26 | 56.36 | 57.25 | 55.81 | 55.95 | 0.5M |
| 2024-11-25 | 56.40 | 56.78 | 55.80 | 56.71 | 0.6M |
| 2024-11-22 | 58.99 | 59.31 | 56.21 | 56.28 | 0.9M |
| 2024-11-21 | 59.84 | 60.37 | 58.52 | 59.33 | 0.6M |
| 2024-11-20 | 59.00 | 60.13 | 58.97 | 59.85 | 0.7M |
| 2024-11-19 | 57.61 | 59.51 | 57.45 | 59.47 | 0.7M |
| 2024-11-18 | 59.28 | 59.83 | 57.28 | 57.60 | 1.0M |
| 2024-11-15 | 62.00 | 62.40 | 59.30 | 59.46 | 1.0M |
| 2024-11-14 | 65.20 | 65.20 | 61.82 | 61.90 | 1.3M |
| 2024-11-13 | 64.08 | 66.12 | 63.82 | 65.00 | 1.5M |
| 2024-11-12 | 65.97 | 66.60 | 63.73 | 64.26 | 1.6M |
| 2024-11-11 | 63.38 | 65.73 | 63.32 | 65.71 | 1.6M |
| 2024-11-08 | 63.80 | 65.56 | 62.62 | 63.77 | 1.9M |
| 2024-11-07 | 60.00 | 63.50 | 59.50 | 62.88 | 1.6M |
| 2024-11-06 | 60.30 | 61.22 | 59.60 | 60.49 | 1.2M |
| 2024-11-05 | 59.00 | 60.56 | 58.49 | 60.29 | 1.2M |
| 2024-11-04 | 56.72 | 59.11 | 56.60 | 59.06 | 0.8M |
| 2024-11-01 | 58.80 | 59.28 | 56.66 | 56.72 | 0.9M |
| 2024-10-31 | 58.41 | 59.25 | 57.93 | 59.00 | 0.9M |
| 2024-10-30 | 59.55 | 60.13 | 57.51 | 58.18 | 1.1M |
| 2024-10-29 | 62.07 | 62.87 | 59.70 | 59.80 | 1.4M |
| 2024-10-28 | 60.85 | 62.26 | 59.10 | 62.26 | 2.1M |
| 2024-10-25 | 63.01 | 63.86 | 62.36 | 62.95 | 1.5M |
| 2024-10-24 | 61.88 | 63.48 | 61.68 | 62.82 | 1.0M |
| 2024-10-23 | 63.39 | 63.80 | 61.97 | 62.28 | 1.4M |
| 2024-10-22 | 64.00 | 64.84 | 62.38 | 63.40 | 1.6M |
| 2024-10-21 | 63.50 | 65.21 | 62.60 | 64.49 | 1.9M |
| 2024-10-18 | 61.71 | 65.43 | 60.80 | 63.61 | 1.8M |
| 2024-10-17 | 62.53 | 63.23 | 61.33 | 61.62 | 1.1M |
| 2024-10-16 | 61.00 | 63.13 | 60.70 | 61.13 | 1.2M |
| 2024-10-15 | 62.45 | 65.99 | 62.45 | 62.80 | 1.6M |
| 2024-10-14 | 62.99 | 64.21 | 60.38 | 63.59 | 2.0M |
| 2024-10-11 | 68.00 | 68.17 | 62.17 | 62.75 | 3.0M |
| 2024-10-10 | 70.18 | 73.47 | 68.16 | 68.74 | 3.2M |
| 2024-10-09 | 69.91 | 72.18 | 67.45 | 68.03 | 4.3M |
| 2024-10-08 | 74.00 | 75.12 | 65.21 | 75.12 | 6.6M |
| 2024-09-30 | 56.90 | 62.79 | 55.59 | 62.60 | 4.6M |
| 2024-09-27 | 52.18 | 55.39 | 51.97 | 54.49 | 2.7M |
| 2024-09-26 | 49.20 | 50.78 | 48.88 | 50.76 | 1.4M |
| 2024-09-25 | 48.99 | 50.56 | 48.96 | 49.24 | 1.6M |
| 2024-09-24 | 47.20 | 49.10 | 46.41 | 48.95 | 1.7M |
| 2024-09-23 | 47.15 | 47.69 | 46.80 | 46.98 | 0.9M |
| 2024-09-20 | 47.70 | 48.53 | 46.84 | 47.24 | 1.1M |
| 2024-09-19 | 47.40 | 48.28 | 47.02 | 47.83 | 1.0M |
| 2024-09-18 | 48.16 | 48.40 | 46.59 | 47.19 | 1.0M |
| 2024-09-13 | 48.97 | 49.26 | 48.13 | 48.15 | 0.9M |
| 2024-09-12 | 50.50 | 51.22 | 49.00 | 49.08 | 1.3M |
| 2024-09-11 | 50.58 | 51.28 | 50.32 | 50.50 | 0.7M |
| 2024-09-10 | 50.45 | 51.55 | 50.16 | 51.14 | 1.1M |
| 2024-09-09 | 50.50 | 52.15 | 50.08 | 50.85 | 1.4M |
| 2024-09-06 | 51.19 | 52.15 | 50.31 | 50.31 | 1.1M |
| 2024-09-05 | 50.52 | 51.35 | 49.87 | 51.25 | 1.3M |
| 2024-09-04 | 50.78 | 51.68 | 50.65 | 50.76 | 1.2M |
| 2024-09-03 | 50.52 | 51.36 | 50.38 | 50.94 | 1.3M |
| 2024-09-02 | 53.86 | 53.97 | 50.88 | 50.88 | 2.4M |
| 2024-08-30 | 53.00 | 54.86 | 52.73 | 54.37 | 2.8M |
| 2024-08-29 | 53.49 | 55.64 | 53.49 | 55.40 | 1.4M |
| 2024-08-28 | 53.29 | 54.65 | 53.23 | 53.84 | 1.1M |
| 2024-08-27 | 53.01 | 54.29 | 52.86 | 53.85 | 1.2M |
| 2024-08-26 | 53.00 | 53.67 | 52.66 | 53.09 | 0.9M |
| 2024-08-23 | 53.52 | 53.96 | 52.88 | 53.04 | 1.1M |
| 2024-08-22 | 55.21 | 55.75 | 53.90 | 53.90 | 1.0M |
| 2024-08-21 | 55.41 | 56.08 | 55.03 | 55.49 | 0.7M |
| 2024-08-20 | 56.49 | 56.50 | 55.55 | 55.70 | 1.1M |
| 2024-08-19 | 58.40 | 58.40 | 56.33 | 56.50 | 1.5M |
| 2024-08-16 | 58.23 | 59.17 | 57.92 | 58.02 | 1.5M |
| 2024-08-15 | 58.30 | 58.96 | 57.79 | 58.20 | 1.4M |
| 2024-08-14 | 59.26 | 59.28 | 58.34 | 58.66 | 0.9M |
| 2024-08-13 | 58.99 | 59.50 | 58.18 | 59.50 | 1.4M |
| 2024-08-12 | 61.52 | 62.38 | 58.51 | 59.20 | 3.0M |
| 2024-08-09 | 64.50 | 66.60 | 62.99 | 62.99 | 2.4M |
| 2024-08-08 | 62.41 | 64.28 | 62.33 | 63.23 | 2.3M |
| 2024-08-07 | 62.20 | 63.29 | 61.99 | 62.88 | 1.7M |
| 2024-08-06 | 62.44 | 62.67 | 61.18 | 62.41 | 2.0M |
| 2024-08-05 | 61.00 | 64.38 | 60.80 | 61.31 | 2.7M |
| 2024-08-02 | 61.80 | 63.20 | 61.33 | 61.35 | 2.0M |
| 2024-08-01 | 63.91 | 64.26 | 62.22 | 62.22 | 2.6M |
| 2024-07-31 | 62.30 | 64.93 | 61.81 | 64.40 | 2.9M |
| 2024-07-30 | 63.00 | 63.50 | 61.95 | 62.55 | 2.1M |
| 2024-07-29 | 61.45 | 63.65 | 60.95 | 63.15 | 2.3M |
| 2024-07-26 | 61.21 | 62.04 | 61.02 | 61.80 | 1.9M |
| 2024-07-25 | 62.18 | 63.45 | 60.90 | 61.02 | 2.4M |
| 2024-07-24 | 65.30 | 65.60 | 62.80 | 62.94 | 2.6M |
| 2024-07-23 | 67.20 | 68.27 | 65.56 | 65.56 | 2.4M |
| 2024-07-22 | 68.00 | 68.48 | 66.28 | 67.08 | 2.2M |
| 2024-07-19 | 68.80 | 70.00 | 67.53 | 67.59 | 3.1M |
| 2024-07-18 | 67.41 | 71.94 | 67.10 | 69.49 | 4.5M |
| 2024-07-17 | 65.88 | 69.48 | 64.00 | 68.40 | 5.0M |
| 2024-07-16 | 67.03 | 67.67 | 65.65 | 65.92 | 3.4M |
| 2024-07-15 | 63.78 | 68.65 | 63.78 | 67.95 | 4.7M |
| 2024-07-12 | 63.25 | 65.50 | 63.24 | 64.55 | 3.4M |
| 2024-07-11 | 63.54 | 66.50 | 63.32 | 64.07 | 4.6M |
| 2024-07-10 | 63.24 | 65.13 | 62.51 | 62.51 | 3.4M |
| 2024-07-09 | 63.72 | 64.61 | 62.03 | 64.12 | 3.8M |
| 2024-07-08 | 66.00 | 66.38 | 63.55 | 64.00 | 4.5M |
| 2024-07-05 | 66.70 | 68.53 | 66.65 | 66.81 | 4.0M |
| 2024-07-04 | 67.81 | 69.24 | 66.82 | 66.86 | 5.1M |
| 2024-07-03 | 70.95 | 72.39 | 67.66 | 67.86 | 5.4M |
| 2024-07-02 | 74.60 | 75.24 | 70.88 | 71.10 | 5.7M |
| 2024-07-01 | 77.98 | 78.42 | 73.73 | 75.64 | 5.9M |
| 2024-06-28 | 77.70 | 81.95 | 76.26 | 77.20 | 8.4M |
| 2024-06-27 | 87.88 | 89.87 | 79.46 | 79.46 | 10.8M |
| 2024-06-26 | 99.99 | 100.00 | 82.77 | 84.02 | 14.2M |