42.70
最終更新: 2025-09-26
| 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 | 38.09 | 38.09 | 37.70 | 37.70 | 0.0M |
| 2024-12-30 | 38.80 | 38.80 | 38.08 | 38.08 | 0.0M |
| 2024-12-27 | 38.30 | 38.30 | 38.07 | 38.07 | 0.0M |
| 2024-12-26 | 38.40 | 38.68 | 38.35 | 38.42 | 0.0M |
| 2024-12-24 | 38.17 | 38.70 | 38.17 | 38.60 | 0.0M |
| 2024-12-23 | 38.80 | 39.00 | 38.55 | 38.55 | 0.0M |
| 2024-12-20 | 41.60 | 41.80 | 41.60 | 41.80 | 0.0M |
| 2024-12-19 | 41.32 | 42.30 | 41.32 | 41.80 | 0.0M |
| 2024-12-18 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2024-12-17 | 42.60 | 44.00 | 42.60 | 44.00 | 0.0M |
| 2024-12-13 | 43.40 | 44.00 | 43.40 | 43.50 | 0.0M |
| 2024-12-11 | 44.90 | 44.90 | 44.90 | 44.90 | 0.1M |
| 2024-12-09 | 46.55 | 46.55 | 46.20 | 46.20 | 0.0M |
| 2024-12-06 | 47.10 | 47.10 | 46.50 | 46.50 | 0.0M |
| 2024-12-03 | 46.50 | 46.50 | 46.50 | 46.50 | 0.0M |
| 2024-11-29 | 42.80 | 43.80 | 42.80 | 43.80 | 0.0M |
| 2024-11-26 | 43.52 | 43.52 | 43.52 | 43.52 | 0.0M |
| 2024-11-25 | 44.75 | 44.75 | 44.75 | 44.75 | 0.0M |
| 2024-11-22 | 44.25 | 44.55 | 44.25 | 44.55 | 0.0M |
| 2024-11-20 | 43.50 | 43.50 | 43.28 | 43.28 | 0.0M |
| 2024-11-15 | 45.30 | 45.30 | 44.64 | 44.64 | 0.0M |
| 2024-11-14 | 45.68 | 45.68 | 45.68 | 45.68 | 0.0M |
| 2024-11-13 | 45.21 | 45.21 | 45.21 | 45.21 | 1.0M |
| 2024-11-12 | 44.65 | 44.65 | 44.65 | 44.65 | 0.0M |
| 2024-11-08 | 43.99 | 43.99 | 43.99 | 43.99 | 0.0M |
| 2024-10-31 | 44.01 | 44.05 | 44.01 | 44.05 | 0.0M |
| 2024-10-30 | 45.45 | 45.45 | 45.45 | 45.45 | 0.0M |
| 2024-10-28 | 46.34 | 46.34 | 46.33 | 46.33 | 0.0M |
| 2024-10-25 | 45.30 | 45.30 | 45.30 | 45.30 | 0.0M |
| 2024-10-24 | 45.28 | 45.28 | 45.28 | 45.28 | 0.0M |
| 2024-10-23 | 44.48 | 44.48 | 44.48 | 44.48 | 0.0M |
| 2024-10-22 | 44.60 | 44.60 | 44.60 | 44.60 | 0.0M |
| 2024-10-18 | 44.85 | 44.90 | 44.65 | 44.90 | 0.0M |
| 2024-10-16 | 45.85 | 46.79 | 45.85 | 46.30 | 0.0M |
| 2024-10-15 | 45.10 | 45.10 | 45.10 | 45.10 | 0.0M |
| 2024-10-11 | 46.00 | 46.00 | 45.76 | 45.76 | 0.0M |
| 2024-10-09 | 47.00 | 47.00 | 46.50 | 46.50 | 0.0M |
| 2024-10-08 | 47.60 | 47.60 | 47.19 | 47.19 | 0.0M |
| 2024-10-04 | 48.47 | 48.47 | 48.47 | 48.47 | 0.0M |
| 2024-10-03 | 47.90 | 47.90 | 47.90 | 47.90 | 0.0M |
| 2024-10-02 | 48.50 | 49.90 | 48.50 | 49.90 | 0.1M |
| 2024-09-30 | 46.40 | 47.00 | 46.01 | 47.00 | 0.0M |
| 2024-09-27 | 46.40 | 46.40 | 46.40 | 46.40 | 0.0M |
| 2024-09-26 | 46.46 | 46.46 | 46.46 | 46.46 | 0.0M |
| 2024-09-25 | 46.40 | 46.63 | 46.40 | 46.59 | 0.0M |
| 2024-09-24 | 44.70 | 44.70 | 44.70 | 44.70 | 0.0M |
| 2024-09-23 | 45.99 | 45.99 | 44.70 | 44.70 | 0.0M |
| 2024-09-20 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-09-18 | 44.81 | 45.21 | 44.81 | 45.21 | 0.0M |
| 2024-09-17 | 45.60 | 47.19 | 45.60 | 47.19 | 0.0M |
| 2024-09-13 | 44.40 | 44.40 | 44.40 | 44.40 | 0.0M |
| 2024-09-12 | 45.99 | 45.99 | 45.99 | 45.99 | 0.0M |
| 2024-09-11 | 46.50 | 46.50 | 46.44 | 46.44 | 0.0M |
| 2024-09-09 | 47.00 | 47.00 | 46.89 | 46.89 | 0.0M |
| 2024-09-06 | 45.21 | 45.21 | 45.21 | 45.21 | 0.0M |
| 2024-09-04 | 47.59 | 47.59 | 47.19 | 47.19 | 0.0M |
| 2024-09-03 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-08-30 | 45.36 | 45.36 | 44.65 | 45.30 | 0.0M |
| 2024-08-27 | 47.54 | 47.54 | 47.54 | 47.54 | 0.0M |
| 2024-08-26 | 46.25 | 46.25 | 46.25 | 46.25 | 0.0M |
| 2024-08-23 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-08-22 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-08-20 | 45.24 | 45.24 | 44.01 | 44.01 | 0.0M |
| 2024-08-16 | 45.30 | 45.30 | 45.24 | 45.24 | 0.0M |
| 2024-08-15 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-08-14 | 43.50 | 43.50 | 43.50 | 43.50 | 0.0M |
| 2024-08-13 | 43.01 | 45.00 | 43.01 | 43.90 | 0.0M |
| 2024-08-08 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
| 2024-08-07 | 42.10 | 42.51 | 41.70 | 42.51 | 0.0M |
| 2024-08-06 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2024-08-05 | 39.22 | 39.22 | 39.01 | 39.01 | 0.0M |
| 2024-08-02 | 39.40 | 39.40 | 39.20 | 39.20 | 0.0M |
| 2024-07-30 | 38.00 | 39.80 | 38.00 | 39.40 | 0.0M |
| 2024-07-29 | 38.01 | 38.01 | 38.01 | 38.01 | 0.0M |
| 2024-07-24 | 38.01 | 39.30 | 38.01 | 39.30 | 0.0M |
| 2024-07-23 | 38.50 | 38.50 | 38.00 | 38.00 | 0.0M |
| 2024-07-19 | 37.90 | 37.90 | 37.90 | 37.90 | 0.0M |
| 2024-07-18 | 39.49 | 39.49 | 38.00 | 38.00 | 0.0M |
| 2024-07-17 | 38.55 | 38.55 | 38.55 | 38.55 | 0.0M |
| 2024-07-16 | 38.70 | 38.70 | 38.70 | 38.70 | 0.0M |
| 2024-07-12 | 38.99 | 38.99 | 38.94 | 38.94 | 0.0M |
| 2024-07-11 | 38.70 | 38.70 | 38.25 | 38.40 | 0.1M |
| 2024-07-10 | 38.00 | 38.58 | 38.00 | 38.58 | 0.0M |
| 2024-07-09 | 37.50 | 37.50 | 37.50 | 37.50 | 0.0M |
| 2024-07-08 | 37.25 | 38.03 | 37.02 | 37.50 | 0.1M |
| 2024-07-03 | 37.35 | 37.35 | 37.25 | 37.25 | 0.1M |
| 2024-07-02 | 37.42 | 37.42 | 37.42 | 37.42 | 0.0M |
| 2024-07-01 | 38.15 | 38.34 | 38.15 | 38.34 | 0.0M |
| 2024-06-28 | 40.70 | 40.70 | 37.50 | 37.50 | 0.0M |
| 2024-06-27 | 39.49 | 39.49 | 39.49 | 39.49 | 0.0M |
| 2024-06-26 | 38.99 | 39.49 | 37.90 | 37.90 | 0.0M |
| 2024-06-24 | 38.10 | 38.10 | 38.10 | 38.10 | 0.0M |
| 2024-06-21 | 37.00 | 38.99 | 36.51 | 38.99 | 0.0M |
| 2024-06-20 | 38.25 | 38.25 | 38.25 | 38.25 | 0.2M |
| 2024-06-19 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-06-18 | 38.90 | 39.00 | 38.90 | 39.00 | 0.1M |
| 2024-06-17 | 37.51 | 38.95 | 37.51 | 38.01 | 0.1M |
| 2024-06-14 | 38.59 | 39.50 | 38.59 | 39.50 | 0.0M |
| 2024-06-13 | 38.70 | 38.80 | 38.20 | 38.20 | 0.0M |
| 2024-06-12 | 39.51 | 40.00 | 39.50 | 39.50 | 0.1M |
| 2024-06-11 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-06-10 | 39.80 | 39.80 | 38.51 | 39.80 | 0.0M |
| 2024-06-07 | 39.90 | 40.65 | 39.90 | 40.45 | 0.1M |
| 2024-06-06 | 38.00 | 39.20 | 38.00 | 39.20 | 0.0M |
| 2024-06-05 | 40.99 | 40.99 | 38.63 | 39.00 | 0.0M |
| 2024-06-04 | 39.20 | 39.20 | 39.20 | 39.20 | 0.0M |
| 2024-05-31 | 37.39 | 38.49 | 37.39 | 38.48 | 0.0M |
| 2024-05-30 | 38.79 | 38.79 | 38.79 | 38.79 | 0.0M |
| 2024-05-29 | 36.80 | 36.80 | 36.80 | 36.80 | 0.0M |
| 2024-05-28 | 37.00 | 37.00 | 37.00 | 37.00 | 0.0M |
| 2024-05-23 | 39.49 | 39.49 | 39.49 | 39.49 | 0.0M |
| 2024-05-22 | 38.80 | 38.80 | 38.80 | 38.80 | 0.0M |
| 2024-05-21 | 39.25 | 39.25 | 39.25 | 39.25 | 0.0M |
| 2024-05-20 | 39.60 | 39.60 | 39.60 | 39.60 | 0.0M |
| 2024-05-16 | 39.94 | 39.94 | 39.94 | 39.94 | 0.0M |
| 2024-05-15 | 40.99 | 40.99 | 40.99 | 40.99 | 0.0M |
| 2024-05-14 | 40.10 | 40.20 | 39.75 | 39.75 | 0.1M |
| 2024-05-13 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-05-09 | 39.56 | 39.56 | 39.56 | 39.44 | 0.0M |
| 2024-05-07 | 41.30 | 42.00 | 41.30 | 41.30 | 0.0M |
| 2024-05-06 | 40.75 | 41.40 | 40.75 | 41.40 | 0.0M |
| 2024-05-03 | 41.60 | 41.60 | 41.60 | 41.60 | 0.0M |
| 2024-04-30 | 39.85 | 39.85 | 39.85 | 39.85 | 0.0M |
| 2024-04-29 | 39.85 | 39.85 | 39.85 | 39.85 | 0.0M |
| 2024-04-25 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-04-24 | 39.70 | 39.70 | 39.40 | 39.40 | 0.1M |
| 2024-04-23 | 39.38 | 39.38 | 39.38 | 39.38 | 0.0M |
| 2024-04-22 | 39.73 | 39.74 | 39.38 | 39.38 | 0.2M |
| 2024-04-19 | 39.80 | 39.80 | 39.80 | 39.80 | 0.1M |
| 2024-04-18 | 38.54 | 39.00 | 38.54 | 39.00 | 0.1M |
| 2024-04-17 | 39.49 | 39.49 | 39.49 | 39.49 | 0.0M |
| 2024-04-16 | 39.99 | 39.99 | 39.99 | 39.99 | 0.0M |
| 2024-04-12 | 40.48 | 40.48 | 40.48 | 40.48 | 0.0M |
| 2024-04-11 | 40.49 | 40.49 | 40.49 | 40.49 | 0.0M |
| 2024-04-10 | 40.49 | 40.49 | 39.25 | 39.30 | 0.0M |
| 2024-04-09 | 40.00 | 41.49 | 40.00 | 41.39 | 0.0M |
| 2024-04-08 | 40.11 | 40.11 | 39.51 | 39.51 | 0.0M |
| 2024-04-03 | 40.12 | 40.12 | 40.12 | 40.12 | 0.0M |
| 2024-04-02 | 40.50 | 40.50 | 40.25 | 40.25 | 0.0M |
| 2024-04-01 | 40.50 | 40.50 | 40.50 | 40.50 | 0.0M |
| 2024-03-27 | 41.50 | 41.50 | 41.50 | 41.50 | 0.0M |
| 2024-03-25 | 41.45 | 41.70 | 41.45 | 41.70 | 0.0M |
| 2024-03-22 | 41.90 | 41.90 | 41.90 | 41.90 | 0.0M |
| 2024-03-21 | 41.90 | 41.90 | 41.90 | 41.90 | 0.0M |
| 2024-03-15 | 42.08 | 42.08 | 42.08 | 42.08 | 0.0M |
| 2024-03-13 | 42.60 | 42.60 | 42.60 | 42.60 | 0.0M |
| 2024-03-12 | 43.50 | 43.50 | 43.50 | 43.50 | 0.0M |
| 2024-03-11 | 42.86 | 42.86 | 42.86 | 42.86 | 0.0M |
| 2024-03-08 | 42.90 | 42.90 | 42.90 | 42.90 | 0.0M |
| 2024-03-07 | 42.70 | 42.70 | 42.70 | 42.70 | 0.0M |
| 2024-03-06 | 42.50 | 42.50 | 42.50 | 42.50 | 0.0M |
| 2024-03-01 | 42.70 | 42.70 | 42.70 | 42.70 | 0.0M |
| 2024-02-29 | 42.70 | 42.85 | 42.70 | 42.85 | 0.0M |
| 2024-02-28 | 46.00 | 47.19 | 46.00 | 46.00 | 0.0M |
| 2024-02-27 | 45.60 | 45.67 | 45.60 | 45.67 | 0.0M |
| 2024-02-26 | 44.19 | 44.20 | 44.19 | 44.20 | 0.0M |
| 2024-02-21 | 44.20 | 44.20 | 44.20 | 44.20 | 0.0M |
| 2024-02-16 | 44.97 | 44.97 | 44.97 | 44.97 | 0.0M |
| 2024-02-13 | 43.40 | 43.40 | 43.40 | 43.40 | 0.0M |
| 2024-02-09 | 44.10 | 44.10 | 44.10 | 44.10 | 0.0M |
| 2024-02-08 | 44.46 | 44.46 | 44.46 | 44.46 | 0.0M |
| 2024-02-07 | 45.70 | 45.98 | 45.70 | 45.98 | 0.0M |
| 2024-01-31 | 45.70 | 45.70 | 45.70 | 45.70 | 0.0M |
| 2024-01-30 | 45.20 | 45.20 | 43.61 | 43.61 | 0.0M |
| 2024-01-29 | 46.00 | 46.00 | 45.90 | 45.90 | 0.1M |
| 2024-01-23 | 45.50 | 45.50 | 45.50 | 45.50 | 0.0M |
| 2024-01-22 | 45.65 | 45.65 | 45.65 | 45.65 | 0.0M |
| 2024-01-18 | 46.07 | 46.07 | 46.07 | 46.07 | 0.0M |
| 2024-01-17 | 47.20 | 47.20 | 47.20 | 47.20 | 0.0M |
| 2024-01-11 | 48.39 | 48.39 | 48.39 | 48.39 | 0.0M |
| 2024-01-10 | 48.79 | 48.79 | 48.38 | 48.38 | 0.0M |
| 2024-01-09 | 46.61 | 46.84 | 46.61 | 46.84 | 0.4M |
| 2024-01-08 | 48.39 | 48.39 | 48.39 | 48.39 | 0.0M |