47.21
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 | 30.66 | 30.97 | 29.88 | 29.89 | 0.8M |
| 2024-12-30 | 31.21 | 31.22 | 30.50 | 30.72 | 0.8M |
| 2024-12-27 | 31.03 | 31.38 | 31.03 | 31.22 | 0.8M |
| 2024-12-26 | 30.70 | 31.16 | 30.50 | 30.98 | 0.8M |
| 2024-12-25 | 31.44 | 31.51 | 30.37 | 30.60 | 0.9M |
| 2024-12-24 | 30.88 | 31.60 | 30.61 | 31.44 | 1.2M |
| 2024-12-23 | 32.00 | 32.09 | 30.61 | 30.84 | 1.6M |
| 2024-12-20 | 31.29 | 32.79 | 31.02 | 32.17 | 2.2M |
| 2024-12-19 | 30.98 | 31.29 | 30.68 | 31.29 | 1.2M |
| 2024-12-18 | 30.98 | 31.46 | 30.24 | 31.17 | 1.5M |
| 2024-12-17 | 32.09 | 32.09 | 30.39 | 30.49 | 2.0M |
| 2024-12-16 | 32.14 | 32.68 | 31.80 | 32.00 | 1.5M |
| 2024-12-13 | 32.68 | 32.83 | 32.26 | 32.27 | 1.7M |
| 2024-12-12 | 33.16 | 33.16 | 32.46 | 32.96 | 1.6M |
| 2024-12-11 | 32.82 | 33.20 | 32.43 | 32.96 | 2.4M |
| 2024-12-10 | 33.56 | 34.66 | 32.78 | 32.85 | 4.0M |
| 2024-12-09 | 32.60 | 33.28 | 32.10 | 32.85 | 2.5M |
| 2024-12-06 | 32.40 | 32.80 | 31.88 | 32.48 | 2.1M |
| 2024-12-05 | 31.90 | 32.88 | 31.83 | 32.44 | 2.2M |
| 2024-12-04 | 32.00 | 33.15 | 31.90 | 32.09 | 3.3M |
| 2024-12-03 | 32.11 | 32.57 | 31.73 | 32.40 | 2.5M |
| 2024-12-02 | 31.80 | 32.11 | 31.41 | 31.85 | 1.9M |
| 2024-11-29 | 30.76 | 32.20 | 30.53 | 31.52 | 2.8M |
| 2024-11-28 | 30.74 | 31.37 | 30.64 | 30.78 | 2.4M |
| 2024-11-27 | 30.43 | 30.49 | 29.64 | 30.49 | 2.1M |
| 2024-11-26 | 30.99 | 31.11 | 30.29 | 30.45 | 2.2M |
| 2024-11-25 | 30.80 | 31.38 | 30.30 | 31.17 | 2.3M |
| 2024-11-22 | 32.90 | 32.90 | 30.76 | 30.81 | 4.2M |
| 2024-11-21 | 33.01 | 34.00 | 32.55 | 32.84 | 4.7M |
| 2024-11-20 | 32.80 | 33.65 | 32.21 | 33.64 | 6.7M |
| 2024-11-19 | 32.20 | 34.54 | 31.83 | 33.81 | 8.7M |
| 2024-11-18 | 31.48 | 32.29 | 30.38 | 31.40 | 2.8M |
| 2024-11-15 | 31.46 | 32.39 | 30.97 | 30.98 | 2.8M |
| 2024-11-14 | 32.67 | 33.20 | 31.46 | 31.46 | 3.8M |
| 2024-11-13 | 33.03 | 34.30 | 32.68 | 32.95 | 5.2M |
| 2024-11-12 | 32.39 | 33.33 | 31.91 | 32.27 | 3.4M |
| 2024-11-11 | 31.83 | 32.80 | 31.52 | 32.45 | 3.3M |
| 2024-11-08 | 31.65 | 32.87 | 31.65 | 31.83 | 4.4M |
| 2024-11-07 | 30.80 | 31.67 | 30.75 | 31.55 | 3.3M |
| 2024-11-06 | 31.25 | 32.18 | 30.90 | 31.16 | 4.8M |
| 2024-11-05 | 29.77 | 31.09 | 29.77 | 30.72 | 3.5M |
| 2024-11-04 | 29.06 | 30.25 | 29.05 | 29.90 | 2.2M |
| 2024-11-01 | 30.91 | 31.15 | 29.36 | 29.39 | 3.9M |
| 2024-10-31 | 29.63 | 31.85 | 29.61 | 31.29 | 6.0M |
| 2024-10-30 | 29.37 | 30.16 | 29.18 | 29.76 | 2.3M |
| 2024-10-29 | 30.50 | 30.60 | 29.36 | 29.40 | 2.4M |
| 2024-10-28 | 30.18 | 30.66 | 29.98 | 30.48 | 3.1M |
| 2024-10-25 | 29.30 | 29.78 | 29.27 | 29.75 | 2.0M |
| 2024-10-24 | 29.68 | 29.72 | 29.16 | 29.31 | 1.7M |
| 2024-10-23 | 29.76 | 30.22 | 29.40 | 29.72 | 3.3M |
| 2024-10-22 | 30.10 | 30.88 | 29.55 | 29.98 | 3.8M |
| 2024-10-21 | 29.11 | 29.96 | 29.02 | 29.70 | 3.4M |
| 2024-10-18 | 28.04 | 29.22 | 28.04 | 28.85 | 2.6M |
| 2024-10-17 | 28.28 | 28.95 | 28.13 | 28.14 | 1.7M |
| 2024-10-16 | 28.00 | 28.58 | 27.91 | 28.10 | 1.4M |
| 2024-10-15 | 28.81 | 29.35 | 28.38 | 28.38 | 2.0M |
| 2024-10-14 | 28.19 | 29.14 | 28.00 | 29.14 | 2.1M |
| 2024-10-11 | 29.23 | 29.38 | 27.92 | 28.14 | 2.2M |
| 2024-10-10 | 29.87 | 30.30 | 28.86 | 29.40 | 2.9M |
| 2024-10-09 | 31.64 | 31.64 | 29.50 | 29.50 | 4.8M |
| 2024-10-08 | 34.10 | 34.10 | 30.30 | 32.73 | 6.6M |
| 2024-09-30 | 29.47 | 31.18 | 28.71 | 31.00 | 6.5M |
| 2024-09-27 | 28.11 | 28.47 | 27.42 | 28.47 | 3.8M |
| 2024-09-26 | 26.66 | 27.54 | 26.66 | 27.48 | 3.1M |
| 2024-09-25 | 26.22 | 27.95 | 26.12 | 27.03 | 4.1M |
| 2024-09-24 | 25.30 | 26.10 | 24.91 | 26.09 | 1.9M |
| 2024-09-23 | 25.05 | 25.43 | 24.92 | 25.15 | 0.8M |
| 2024-09-20 | 25.48 | 25.48 | 24.88 | 25.06 | 1.0M |
| 2024-09-19 | 24.61 | 25.25 | 24.60 | 25.14 | 1.3M |
| 2024-09-18 | 24.99 | 25.13 | 24.21 | 24.60 | 1.1M |
| 2024-09-13 | 25.66 | 25.77 | 24.92 | 24.99 | 1.2M |
| 2024-09-12 | 26.16 | 26.31 | 25.53 | 25.56 | 1.1M |
| 2024-09-11 | 26.21 | 26.34 | 25.94 | 26.08 | 0.8M |
| 2024-09-10 | 26.03 | 26.42 | 25.76 | 26.34 | 1.3M |
| 2024-09-09 | 25.68 | 26.10 | 25.48 | 26.00 | 1.0M |
| 2024-09-06 | 26.85 | 26.89 | 25.79 | 25.80 | 1.7M |
| 2024-09-05 | 26.36 | 26.85 | 26.20 | 26.54 | 1.5M |
| 2024-09-04 | 26.00 | 26.57 | 26.00 | 26.21 | 1.2M |
| 2024-09-03 | 25.80 | 26.25 | 25.75 | 26.23 | 1.1M |
| 2024-09-02 | 26.45 | 26.59 | 25.78 | 25.78 | 1.7M |
| 2024-08-30 | 26.00 | 26.85 | 25.87 | 26.47 | 2.6M |
| 2024-08-29 | 25.33 | 26.18 | 25.12 | 25.95 | 2.0M |
| 2024-08-28 | 25.30 | 25.66 | 25.15 | 25.33 | 1.1M |
| 2024-08-27 | 25.61 | 25.99 | 25.36 | 25.39 | 1.1M |
| 2024-08-26 | 25.20 | 25.80 | 25.08 | 25.60 | 1.6M |
| 2024-08-23 | 25.75 | 25.93 | 25.06 | 25.21 | 1.7M |
| 2024-08-22 | 26.36 | 26.45 | 25.66 | 25.72 | 1.4M |
| 2024-08-21 | 25.81 | 26.60 | 25.74 | 26.34 | 1.7M |
| 2024-08-20 | 26.38 | 26.63 | 25.67 | 25.91 | 2.0M |
| 2024-08-19 | 26.46 | 26.88 | 26.34 | 26.44 | 1.9M |
| 2024-08-16 | 26.61 | 26.97 | 26.55 | 26.60 | 2.1M |
| 2024-08-15 | 26.90 | 26.99 | 26.40 | 26.68 | 2.7M |
| 2024-08-14 | 26.46 | 27.35 | 26.40 | 27.04 | 3.8M |
| 2024-08-13 | 26.22 | 26.56 | 26.16 | 26.56 | 2.0M |
| 2024-08-12 | 26.65 | 26.66 | 26.10 | 26.34 | 2.2M |
| 2024-08-09 | 27.28 | 27.35 | 26.55 | 26.68 | 3.6M |
| 2024-08-08 | 27.70 | 28.13 | 27.17 | 27.18 | 6.1M |
| 2024-08-07 | 30.00 | 30.50 | 28.62 | 28.62 | 9.5M |
| 2024-08-06 | 36.80 | 36.91 | 31.28 | 31.80 | 13.5M |
| 2024-08-05 | 32.00 | 33.55 | 31.83 | 33.55 | 9.0M |
| 2024-08-02 | 27.49 | 30.50 | 27.38 | 30.50 | 5.2M |
| 2024-08-01 | 27.55 | 27.98 | 27.29 | 27.73 | 2.6M |
| 2024-07-31 | 26.20 | 28.65 | 26.01 | 28.00 | 3.7M |
| 2024-07-30 | 26.10 | 26.78 | 25.86 | 26.37 | 1.7M |
| 2024-07-29 | 25.70 | 26.49 | 25.47 | 26.20 | 1.5M |
| 2024-07-26 | 25.17 | 26.14 | 25.17 | 25.72 | 1.0M |
| 2024-07-25 | 25.26 | 25.55 | 24.95 | 25.17 | 0.9M |
| 2024-07-24 | 25.00 | 25.55 | 24.90 | 25.26 | 1.1M |
| 2024-07-23 | 25.93 | 26.20 | 25.01 | 25.16 | 0.7M |
| 2024-07-22 | 25.68 | 26.06 | 25.61 | 25.99 | 0.8M |
| 2024-07-19 | 25.19 | 25.83 | 25.16 | 25.68 | 1.0M |
| 2024-07-18 | 25.67 | 25.87 | 24.97 | 25.46 | 1.0M |
| 2024-07-17 | 26.09 | 26.20 | 25.63 | 25.66 | 0.8M |
| 2024-07-16 | 26.29 | 26.34 | 25.85 | 26.12 | 1.1M |
| 2024-07-15 | 27.14 | 27.43 | 26.25 | 26.35 | 1.4M |
| 2024-07-12 | 26.66 | 27.00 | 26.40 | 26.45 | 0.9M |
| 2024-07-11 | 26.31 | 26.72 | 26.23 | 26.67 | 1.3M |
| 2024-07-10 | 25.90 | 26.33 | 25.65 | 25.71 | 1.0M |
| 2024-07-09 | 25.44 | 26.51 | 24.71 | 26.09 | 1.6M |
| 2024-07-08 | 26.00 | 26.19 | 25.20 | 25.31 | 1.0M |
| 2024-07-05 | 26.00 | 26.31 | 25.47 | 26.04 | 0.8M |
| 2024-07-04 | 26.78 | 26.94 | 25.95 | 25.95 | 1.1M |
| 2024-07-03 | 27.33 | 27.57 | 26.76 | 26.77 | 0.9M |
| 2024-07-02 | 27.48 | 27.89 | 27.27 | 27.33 | 1.1M |
| 2024-07-01 | 27.12 | 27.62 | 26.95 | 27.48 | 1.4M |
| 2024-06-28 | 27.48 | 28.32 | 27.13 | 27.49 | 1.7M |
| 2024-06-27 | 27.70 | 27.89 | 27.00 | 27.03 | 1.1M |
| 2024-06-26 | 26.82 | 27.84 | 26.30 | 27.77 | 1.4M |
| 2024-06-25 | 27.43 | 27.59 | 26.71 | 27.02 | 1.0M |
| 2024-06-24 | 28.30 | 28.30 | 27.11 | 27.12 | 1.7M |
| 2024-06-21 | 28.40 | 28.80 | 28.20 | 28.45 | 0.9M |
| 2024-06-20 | 30.50 | 30.50 | 28.80 | 28.91 | 1.8M |
| 2024-06-19 | 29.80 | 30.60 | 29.80 | 30.35 | 1.9M |
| 2024-06-18 | 29.40 | 30.00 | 29.21 | 30.00 | 1.5M |
| 2024-06-17 | 29.75 | 29.84 | 29.18 | 29.33 | 1.0M |
| 2024-06-14 | 29.70 | 29.78 | 29.11 | 29.62 | 1.2M |
| 2024-06-13 | 30.00 | 30.13 | 29.52 | 29.80 | 1.3M |
| 2024-06-12 | 29.50 | 29.98 | 29.30 | 29.79 | 1.4M |
| 2024-06-11 | 29.43 | 29.54 | 28.70 | 29.41 | 1.1M |
| 2024-06-07 | 29.11 | 29.75 | 29.11 | 29.55 | 1.4M |
| 2024-06-06 | 30.17 | 30.33 | 28.23 | 29.05 | 2.5M |
| 2024-06-05 | 30.30 | 30.59 | 30.00 | 30.33 | 1.2M |
| 2024-06-04 | 31.50 | 31.50 | 30.00 | 30.59 | 1.8M |
| 2024-06-03 | 32.40 | 32.79 | 31.70 | 32.00 | 1.9M |
| 2024-05-31 | 31.92 | 32.68 | 31.92 | 32.37 | 1.6M |
| 2024-05-30 | 32.03 | 32.49 | 31.65 | 31.88 | 1.6M |
| 2024-05-29 | 31.64 | 33.10 | 31.64 | 32.52 | 2.3M |
| 2024-05-28 | 32.40 | 32.57 | 31.63 | 31.63 | 1.6M |
| 2024-05-27 | 32.99 | 33.24 | 31.71 | 32.58 | 2.0M |
| 2024-05-24 | 34.02 | 34.37 | 32.52 | 32.90 | 3.6M |
| 2024-05-23 | 35.74 | 36.00 | 34.53 | 34.70 | 3.6M |
| 2024-05-22 | 34.72 | 36.59 | 34.45 | 35.74 | 5.1M |
| 2024-05-21 | 35.00 | 35.21 | 34.54 | 34.85 | 2.8M |
| 2024-05-20 | 34.33 | 35.86 | 34.27 | 35.46 | 5.5M |
| 2024-05-17 | 33.50 | 34.78 | 32.86 | 34.44 | 4.6M |
| 2024-05-16 | 32.75 | 33.50 | 32.71 | 32.83 | 2.2M |
| 2024-05-15 | 33.11 | 33.48 | 32.50 | 32.75 | 2.2M |
| 2024-05-14 | 32.83 | 33.25 | 32.42 | 33.11 | 2.0M |
| 2024-05-13 | 33.40 | 33.40 | 32.00 | 32.55 | 2.5M |
| 2024-05-10 | 35.30 | 35.40 | 33.03 | 33.57 | 4.0M |
| 2024-05-09 | 34.80 | 35.50 | 34.40 | 35.41 | 3.2M |
| 2024-05-08 | 35.78 | 35.99 | 35.01 | 35.07 | 3.8M |
| 2024-05-07 | 34.77 | 36.64 | 34.54 | 36.60 | 6.7M |
| 2024-05-06 | 34.72 | 34.99 | 34.50 | 34.89 | 3.3M |
| 2024-04-30 | 35.72 | 35.72 | 34.00 | 34.22 | 4.6M |
| 2024-04-29 | 35.73 | 36.00 | 34.83 | 35.82 | 6.0M |
| 2024-04-26 | 34.99 | 36.65 | 34.39 | 36.08 | 8.5M |
| 2024-04-25 | 35.10 | 36.33 | 34.31 | 34.61 | 7.9M |
| 2024-04-24 | 31.70 | 35.31 | 31.50 | 35.31 | 7.0M |
| 2024-04-23 | 31.61 | 32.41 | 31.61 | 32.10 | 3.1M |
| 2024-04-22 | 33.10 | 33.10 | 31.00 | 31.61 | 4.1M |
| 2024-04-19 | 32.00 | 33.66 | 32.00 | 33.48 | 5.5M |
| 2024-04-18 | 31.78 | 33.25 | 31.77 | 32.22 | 5.0M |
| 2024-04-17 | 29.89 | 31.74 | 29.89 | 31.62 | 4.6M |
| 2024-04-16 | 32.40 | 32.40 | 29.58 | 29.58 | 4.3M |
| 2024-04-15 | 32.87 | 34.12 | 31.52 | 32.87 | 4.3M |
| 2024-04-12 | 34.49 | 34.97 | 32.64 | 32.72 | 6.0M |
| 2024-04-11 | 36.35 | 36.64 | 34.53 | 34.98 | 4.5M |
| 2024-04-10 | 37.01 | 38.02 | 35.36 | 37.53 | 6.4M |
| 2024-04-09 | 36.36 | 38.18 | 36.01 | 37.94 | 6.5M |
| 2024-04-08 | 35.60 | 36.38 | 35.40 | 36.29 | 4.7M |
| 2024-04-03 | 36.00 | 37.18 | 35.13 | 35.87 | 6.0M |
| 2024-04-02 | 37.39 | 38.47 | 36.55 | 36.85 | 8.3M |
| 2024-04-01 | 37.25 | 38.14 | 36.66 | 37.40 | 9.0M |
| 2024-03-29 | 38.58 | 40.50 | 38.52 | 38.52 | 13.1M |
| 2024-03-28 | 44.00 | 46.63 | 40.88 | 42.80 | 17.5M |
| 2024-03-27 | 40.00 | 43.20 | 37.89 | 43.20 | 16.2M |
| 2024-03-26 | 34.78 | 39.27 | 34.42 | 39.27 | 11.2M |
| 2024-03-25 | 36.08 | 37.76 | 35.10 | 35.70 | 7.5M |
| 2024-03-22 | 36.33 | 36.47 | 34.58 | 35.01 | 8.1M |
| 2024-03-21 | 36.31 | 41.51 | 35.68 | 37.52 | 13.3M |
| 2024-03-20 | 35.96 | 37.82 | 35.33 | 37.82 | 13.7M |
| 2024-03-19 | 31.88 | 34.38 | 31.88 | 34.38 | 2.9M |
| 2024-03-18 | 30.67 | 31.60 | 30.36 | 31.25 | 5.7M |
| 2024-03-15 | 29.60 | 29.92 | 29.10 | 29.81 | 2.4M |
| 2024-03-14 | 30.20 | 30.36 | 29.21 | 29.75 | 3.8M |
| 2024-03-13 | 29.39 | 31.64 | 29.03 | 30.09 | 7.0M |
| 2024-03-12 | 29.20 | 29.45 | 28.69 | 29.45 | 3.1M |
| 2024-03-11 | 28.48 | 28.80 | 28.25 | 28.76 | 2.6M |
| 2024-03-08 | 29.20 | 29.39 | 28.24 | 28.67 | 3.9M |
| 2024-03-07 | 29.15 | 30.98 | 29.03 | 29.65 | 6.2M |
| 2024-03-06 | 28.18 | 30.30 | 28.18 | 28.88 | 3.9M |
| 2024-03-05 | 28.03 | 28.77 | 27.63 | 28.20 | 3.1M |
| 2024-03-04 | 28.51 | 28.78 | 27.59 | 28.09 | 2.4M |
| 2024-03-01 | 28.82 | 29.12 | 28.11 | 28.51 | 2.6M |
| 2024-02-29 | 27.30 | 28.73 | 27.13 | 28.65 | 3.9M |
| 2024-02-28 | 30.55 | 31.20 | 27.49 | 27.69 | 6.2M |
| 2024-02-27 | 29.60 | 30.59 | 29.54 | 30.40 | 4.7M |
| 2024-02-26 | 29.47 | 30.39 | 29.31 | 29.94 | 3.8M |
| 2024-02-23 | 28.95 | 29.85 | 28.72 | 29.73 | 4.5M |
| 2024-02-22 | 28.22 | 29.69 | 28.19 | 29.07 | 3.7M |
| 2024-02-21 | 27.83 | 29.50 | 27.70 | 28.52 | 5.4M |
| 2024-02-20 | 27.18 | 29.50 | 26.77 | 28.38 | 4.6M |
| 2024-02-19 | 26.65 | 27.68 | 26.51 | 27.50 | 3.9M |
| 2024-02-08 | 25.90 | 26.78 | 25.28 | 26.75 | 4.4M |
| 2024-02-07 | 26.43 | 27.16 | 25.11 | 25.45 | 4.5M |
| 2024-02-06 | 24.50 | 27.50 | 23.49 | 26.51 | 5.1M |
| 2024-02-05 | 27.27 | 27.62 | 25.48 | 25.48 | 4.8M |
| 2024-02-02 | 30.89 | 31.37 | 27.86 | 28.31 | 5.5M |
| 2024-02-01 | 31.37 | 31.88 | 30.52 | 30.95 | 3.4M |
| 2024-01-31 | 32.00 | 33.50 | 30.36 | 31.39 | 5.3M |
| 2024-01-30 | 35.80 | 35.80 | 33.49 | 33.49 | 6.1M |
| 2024-01-29 | 39.16 | 41.38 | 37.20 | 37.21 | 8.3M |
| 2024-01-26 | 37.07 | 38.20 | 36.70 | 37.73 | 6.4M |
| 2024-01-25 | 37.00 | 37.80 | 35.62 | 37.23 | 6.8M |
| 2024-01-24 | 35.90 | 39.00 | 35.20 | 37.65 | 7.2M |
| 2024-01-23 | 35.00 | 36.89 | 35.00 | 36.28 | 4.8M |
| 2024-01-22 | 36.00 | 37.37 | 34.89 | 35.19 | 4.7M |
| 2024-01-19 | 38.72 | 38.72 | 35.88 | 36.00 | 6.6M |
| 2024-01-18 | 37.50 | 40.34 | 37.29 | 39.01 | 6.7M |
| 2024-01-17 | 38.99 | 41.03 | 38.01 | 38.58 | 5.7M |
| 2024-01-16 | 38.51 | 39.77 | 37.67 | 39.45 | 5.3M |
| 2024-01-15 | 40.15 | 40.85 | 38.55 | 38.79 | 4.3M |
| 2024-01-12 | 41.85 | 42.26 | 39.88 | 40.00 | 4.6M |
| 2024-01-11 | 39.79 | 43.00 | 39.79 | 42.01 | 7.1M |
| 2024-01-10 | 42.00 | 42.60 | 40.10 | 40.58 | 6.1M |
| 2024-01-09 | 42.80 | 43.79 | 41.42 | 42.62 | 7.2M |
| 2024-01-08 | 48.00 | 48.40 | 43.58 | 43.58 | 8.5M |
| 2024-01-05 | 49.00 | 49.99 | 47.21 | 48.42 | 9.3M |
| 2024-01-04 | 45.10 | 50.95 | 44.78 | 48.60 | 14.0M |
| 2024-01-03 | 50.00 | 51.00 | 45.85 | 46.32 | 15.2M |
| 2024-01-02 | 45.51 | 47.36 | 45.51 | 47.36 | 4.7M |