246,500.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 48,900.00 | 50,500.00 | 48,800.00 | 50,000.00 | 0.2M |
| 2024-12-27 | 49,600.00 | 50,300.00 | 48,750.00 | 49,000.00 | 0.3M |
| 2024-12-26 | 51,200.00 | 51,500.00 | 50,000.00 | 50,200.00 | 0.3M |
| 2024-12-24 | 48,550.00 | 50,900.00 | 47,600.00 | 50,900.00 | 0.5M |
| 2024-12-23 | 47,700.00 | 48,750.00 | 47,250.00 | 48,150.00 | 0.4M |
| 2024-12-20 | 49,300.00 | 49,400.00 | 47,000.00 | 47,250.00 | 0.5M |
| 2024-12-19 | 50,000.00 | 50,700.00 | 49,050.00 | 49,500.00 | 0.6M |
| 2024-12-18 | 53,500.00 | 53,500.00 | 51,500.00 | 51,600.00 | 0.3M |
| 2024-12-17 | 54,100.00 | 54,200.00 | 52,500.00 | 52,800.00 | 0.2M |
| 2024-12-16 | 53,900.00 | 55,400.00 | 52,900.00 | 54,300.00 | 0.4M |
| 2024-12-13 | 55,000.00 | 55,900.00 | 53,500.00 | 53,800.00 | 0.5M |
| 2024-12-12 | 55,600.00 | 56,700.00 | 53,800.00 | 55,300.00 | 1.2M |
| 2024-12-11 | 55,900.00 | 58,400.00 | 53,500.00 | 54,900.00 | 1.3M |
| 2024-12-10 | 50,900.00 | 54,300.00 | 50,900.00 | 53,900.00 | 0.6M |
| 2024-12-09 | 52,200.00 | 53,700.00 | 50,200.00 | 50,500.00 | 0.4M |
| 2024-12-06 | 54,900.00 | 55,000.00 | 50,700.00 | 53,800.00 | 0.7M |
| 2024-12-05 | 52,400.00 | 54,900.00 | 51,800.00 | 53,600.00 | 0.9M |
| 2024-12-04 | 51,000.00 | 52,900.00 | 49,850.00 | 51,100.00 | 0.5M |
| 2024-12-03 | 48,950.00 | 53,400.00 | 48,900.00 | 52,600.00 | 0.8M |
| 2024-12-02 | 49,250.00 | 51,000.00 | 48,300.00 | 48,950.00 | 0.3M |
| 2024-11-29 | 51,500.00 | 52,700.00 | 49,250.00 | 49,250.00 | 0.3M |
| 2024-11-28 | 50,500.00 | 52,000.00 | 50,400.00 | 51,400.00 | 0.2M |
| 2024-11-27 | 51,500.00 | 52,700.00 | 50,000.00 | 51,200.00 | 0.3M |
| 2024-11-26 | 54,200.00 | 54,300.00 | 50,800.00 | 51,500.00 | 0.4M |
| 2024-11-25 | 52,000.00 | 54,400.00 | 52,000.00 | 53,100.00 | 0.6M |
| 2024-11-22 | 50,800.00 | 53,200.00 | 50,400.00 | 51,400.00 | 0.6M |
| 2024-11-21 | 51,000.00 | 51,600.00 | 49,100.00 | 49,100.00 | 0.4M |
| 2024-11-20 | 50,000.00 | 52,400.00 | 49,500.00 | 51,500.00 | 0.5M |
| 2024-11-19 | 47,400.00 | 50,000.00 | 47,000.00 | 50,000.00 | 0.5M |
| 2024-11-18 | 42,400.00 | 47,650.00 | 42,400.00 | 47,400.00 | 0.5M |
| 2024-11-15 | 40,700.00 | 43,250.00 | 39,700.00 | 42,950.00 | 0.4M |
| 2024-11-14 | 42,700.00 | 44,350.00 | 41,300.00 | 41,900.00 | 0.4M |
| 2024-11-13 | 42,050.00 | 44,050.00 | 41,000.00 | 43,000.00 | 0.5M |
| 2024-11-12 | 46,100.00 | 46,450.00 | 42,000.00 | 42,050.00 | 0.7M |
| 2024-11-11 | 49,200.00 | 49,250.00 | 45,150.00 | 47,100.00 | 0.5M |
| 2024-11-08 | 51,100.00 | 52,100.00 | 49,200.00 | 49,200.00 | 0.4M |
| 2024-11-07 | 52,900.00 | 53,000.00 | 49,250.00 | 50,500.00 | 0.7M |
| 2024-11-06 | 49,150.00 | 52,600.00 | 48,300.00 | 52,200.00 | 0.7M |
| 2024-11-05 | 46,400.00 | 50,700.00 | 46,350.00 | 48,550.00 | 0.5M |
| 2024-11-04 | 46,000.00 | 48,000.00 | 46,000.00 | 46,650.00 | 0.3M |
| 2024-11-01 | 50,100.00 | 50,100.00 | 46,200.00 | 46,300.00 | 0.6M |
| 2024-10-31 | 53,900.00 | 54,200.00 | 49,700.00 | 50,100.00 | 0.7M |
| 2024-10-17 | 51,200.00 | 53,800.00 | 51,200.00 | 53,300.00 | 0.6M |
| 2024-10-16 | 53,100.00 | 53,500.00 | 51,200.00 | 51,600.00 | 0.4M |
| 2024-10-15 | 54,600.00 | 54,700.00 | 53,200.00 | 53,600.00 | 0.3M |
| 2024-10-14 | 54,500.00 | 54,900.00 | 53,600.00 | 54,500.00 | 0.3M |
| 2024-10-11 | 54,000.00 | 54,700.00 | 53,600.00 | 54,500.00 | 0.4M |
| 2024-10-10 | 53,700.00 | 54,600.00 | 53,100.00 | 54,400.00 | 0.4M |
| 2024-10-08 | 52,600.00 | 54,000.00 | 52,200.00 | 53,400.00 | 0.4M |
| 2024-10-07 | 51,500.00 | 53,000.00 | 51,500.00 | 52,800.00 | 0.4M |
| 2024-10-04 | 50,800.00 | 52,400.00 | 50,200.00 | 51,700.00 | 0.6M |
| 2024-10-02 | 52,200.00 | 54,000.00 | 50,000.00 | 50,100.00 | 0.9M |
| 2024-09-30 | 51,000.00 | 53,400.00 | 50,700.00 | 53,300.00 | 0.5M |
| 2024-09-27 | 53,000.00 | 53,700.00 | 51,000.00 | 51,000.00 | 0.6M |
| 2024-09-26 | 52,700.00 | 53,700.00 | 51,400.00 | 53,200.00 | 0.6M |
| 2024-09-25 | 55,100.00 | 56,400.00 | 52,200.00 | 52,700.00 | 0.9M |
| 2024-09-24 | 58,300.00 | 58,300.00 | 55,100.00 | 55,100.00 | 0.6M |
| 2024-09-23 | 59,600.00 | 60,500.00 | 57,800.00 | 58,300.00 | 0.9M |
| 2024-09-20 | 56,800.00 | 57,500.00 | 55,500.00 | 56,900.00 | 1.2M |
| 2024-09-19 | 58,900.00 | 58,900.00 | 55,900.00 | 56,900.00 | 0.6M |
| 2024-09-13 | 58,900.00 | 59,400.00 | 58,200.00 | 58,900.00 | 0.3M |
| 2024-09-12 | 59,400.00 | 59,500.00 | 57,400.00 | 58,700.00 | 0.5M |
| 2024-09-11 | 55,800.00 | 59,800.00 | 55,800.00 | 59,000.00 | 1.2M |
| 2024-09-10 | 58,600.00 | 58,600.00 | 55,500.00 | 55,500.00 | 0.5M |
| 2024-09-09 | 56,000.00 | 58,500.00 | 56,000.00 | 58,100.00 | 0.7M |
| 2024-09-06 | 56,600.00 | 58,100.00 | 55,200.00 | 56,900.00 | 0.6M |
| 2024-09-05 | 57,000.00 | 58,200.00 | 55,500.00 | 57,200.00 | 0.7M |
| 2024-09-04 | 55,200.00 | 58,200.00 | 55,100.00 | 55,900.00 | 0.9M |
| 2024-09-03 | 53,000.00 | 57,900.00 | 52,500.00 | 57,300.00 | 1.3M |
| 2024-09-02 | 54,100.00 | 54,600.00 | 52,000.00 | 52,900.00 | 0.8M |
| 2024-08-30 | 51,300.00 | 52,000.00 | 50,600.00 | 51,400.00 | 0.3M |
| 2024-08-29 | 51,200.00 | 52,800.00 | 50,500.00 | 51,300.00 | 0.4M |
| 2024-08-28 | 51,000.00 | 54,000.00 | 50,400.00 | 51,200.00 | 1.0M |
| 2024-08-27 | 50,000.00 | 51,800.00 | 49,800.00 | 50,400.00 | 0.7M |
| 2024-08-26 | 52,900.00 | 52,900.00 | 50,600.00 | 51,000.00 | 0.3M |
| 2024-08-23 | 51,400.00 | 53,300.00 | 51,200.00 | 52,900.00 | 0.2M |
| 2024-08-22 | 54,000.00 | 54,900.00 | 52,100.00 | 52,600.00 | 0.3M |
| 2024-08-21 | 54,600.00 | 56,300.00 | 53,100.00 | 54,000.00 | 0.6M |
| 2024-08-20 | 53,400.00 | 55,200.00 | 52,800.00 | 55,000.00 | 0.5M |
| 2024-08-19 | 51,500.00 | 53,200.00 | 50,400.00 | 52,700.00 | 0.4M |
| 2024-08-16 | 52,100.00 | 53,200.00 | 51,600.00 | 52,100.00 | 0.5M |
| 2024-08-14 | 49,300.00 | 51,200.00 | 48,800.00 | 51,100.00 | 0.6M |
| 2024-08-13 | 49,400.00 | 50,900.00 | 47,600.00 | 48,400.00 | 0.5M |
| 2024-08-12 | 46,300.00 | 50,800.00 | 46,300.00 | 49,400.00 | 1.0M |
| 2024-08-09 | 44,300.00 | 46,300.00 | 44,100.00 | 45,400.00 | 0.6M |
| 2024-08-08 | 43,200.00 | 44,900.00 | 42,600.00 | 43,600.00 | 0.4M |
| 2024-08-07 | 43,600.00 | 44,700.00 | 42,500.00 | 43,800.00 | 0.5M |
| 2024-08-06 | 41,500.00 | 44,900.00 | 41,500.00 | 44,200.00 | 0.7M |
| 2024-08-05 | 44,400.00 | 45,000.00 | 38,380.00 | 41,000.00 | 1.1M |
| 2024-08-02 | 48,700.00 | 49,000.00 | 45,700.00 | 46,300.00 | 0.9M |
| 2024-08-01 | 50,300.00 | 51,200.00 | 48,900.00 | 49,900.00 | 0.9M |
| 2024-07-31 | 58,100.00 | 61,100.00 | 50,100.00 | 50,100.00 | 2.6M |
| 2024-07-30 | 56,700.00 | 58,100.00 | 56,100.00 | 57,100.00 | 0.4M |
| 2024-07-29 | 54,800.00 | 57,400.00 | 54,800.00 | 56,600.00 | 0.4M |
| 2024-07-26 | 57,100.00 | 57,300.00 | 54,800.00 | 55,100.00 | 0.5M |
| 2024-07-25 | 57,800.00 | 59,400.00 | 57,000.00 | 57,200.00 | 0.5M |
| 2024-07-24 | 57,300.00 | 60,500.00 | 57,200.00 | 58,800.00 | 1.0M |
| 2024-07-23 | 54,400.00 | 56,800.00 | 52,900.00 | 56,600.00 | 0.8M |
| 2024-07-22 | 56,300.00 | 56,500.00 | 53,400.00 | 54,000.00 | 0.8M |
| 2024-07-19 | 58,700.00 | 58,700.00 | 56,300.00 | 56,300.00 | 0.5M |
| 2024-07-18 | 59,600.00 | 60,400.00 | 58,000.00 | 58,300.00 | 0.6M |
| 2024-07-17 | 58,300.00 | 61,000.00 | 57,600.00 | 59,700.00 | 1.1M |
| 2024-07-16 | 58,900.00 | 60,200.00 | 57,200.00 | 57,500.00 | 0.8M |
| 2024-07-15 | 57,600.00 | 58,900.00 | 57,300.00 | 58,200.00 | 1.0M |
| 2024-07-12 | 57,700.00 | 58,000.00 | 56,000.00 | 56,700.00 | 1.0M |
| 2024-07-11 | 60,300.00 | 61,000.00 | 57,000.00 | 57,700.00 | 2.2M |
| 2024-07-10 | 60,500.00 | 61,600.00 | 58,900.00 | 60,300.00 | 1.2M |
| 2024-07-09 | 64,300.00 | 64,800.00 | 60,200.00 | 60,200.00 | 2.1M |
| 2024-07-08 | 62,700.00 | 64,900.00 | 62,700.00 | 64,300.00 | 1.2M |
| 2024-07-05 | 67,800.00 | 67,800.00 | 63,300.00 | 63,300.00 | 2.5M |
| 2024-07-04 | 67,500.00 | 69,500.00 | 66,200.00 | 67,800.00 | 1.6M |
| 2024-07-03 | 75,900.00 | 76,000.00 | 67,100.00 | 67,700.00 | 2.6M |
| 2024-07-02 | 76,400.00 | 78,000.00 | 71,500.00 | 75,600.00 | 1.4M |
| 2024-07-01 | 79,800.00 | 81,100.00 | 76,000.00 | 76,000.00 | 1.2M |
| 2024-06-28 | 80,000.00 | 81,200.00 | 78,500.00 | 78,600.00 | 0.7M |
| 2024-06-27 | 80,000.00 | 81,900.00 | 78,800.00 | 80,300.00 | 0.8M |
| 2024-06-26 | 75,700.00 | 80,700.00 | 75,100.00 | 80,500.00 | 1.4M |
| 2024-06-25 | 79,000.00 | 80,400.00 | 75,600.00 | 75,800.00 | 0.9M |
| 2024-06-24 | 79,500.00 | 81,600.00 | 76,800.00 | 80,000.00 | 1.8M |
| 2024-06-21 | 73,800.00 | 79,900.00 | 73,400.00 | 79,800.00 | 2.4M |
| 2024-06-20 | 74,700.00 | 75,700.00 | 72,000.00 | 72,900.00 | 0.8M |
| 2024-06-19 | 78,400.00 | 79,500.00 | 73,000.00 | 75,200.00 | 1.3M |
| 2024-06-18 | 77,200.00 | 81,000.00 | 76,700.00 | 77,900.00 | 1.5M |
| 2024-06-17 | 77,300.00 | 79,000.00 | 75,500.00 | 78,000.00 | 1.0M |
| 2024-06-14 | 77,800.00 | 81,300.00 | 76,200.00 | 78,000.00 | 3.1M |
| 2024-06-13 | 74,700.00 | 78,300.00 | 71,700.00 | 74,200.00 | 2.3M |
| 2024-06-12 | 72,800.00 | 74,300.00 | 70,300.00 | 73,700.00 | 1.1M |
| 2024-06-11 | 67,400.00 | 75,600.00 | 67,100.00 | 72,400.00 | 2.5M |
| 2024-06-10 | 65,000.00 | 68,600.00 | 65,000.00 | 67,000.00 | 1.1M |
| 2024-06-07 | 65,200.00 | 66,500.00 | 63,600.00 | 64,900.00 | 0.8M |
| 2024-06-05 | 64,600.00 | 67,400.00 | 64,300.00 | 65,200.00 | 1.1M |
| 2024-06-04 | 71,900.00 | 71,900.00 | 65,300.00 | 65,700.00 | 1.8M |
| 2024-06-03 | 73,900.00 | 73,900.00 | 67,700.00 | 71,900.00 | 1.9M |
| 2024-05-31 | 73,700.00 | 74,800.00 | 72,500.00 | 73,900.00 | 1.6M |
| 2024-05-30 | 73,400.00 | 74,900.00 | 70,100.00 | 71,700.00 | 1.1M |
| 2024-05-29 | 74,000.00 | 75,800.00 | 71,700.00 | 72,300.00 | 1.2M |
| 2024-05-28 | 71,900.00 | 74,100.00 | 71,600.00 | 73,700.00 | 1.3M |
| 2024-05-27 | 71,600.00 | 74,200.00 | 69,300.00 | 70,400.00 | 1.5M |
| 2024-05-24 | 65,700.00 | 72,800.00 | 65,200.00 | 72,400.00 | 2.3M |
| 2024-05-23 | 63,000.00 | 66,300.00 | 61,900.00 | 66,300.00 | 1.0M |
| 2024-05-22 | 66,500.00 | 67,100.00 | 63,400.00 | 63,500.00 | 1.3M |
| 2024-05-21 | 65,900.00 | 68,300.00 | 64,600.00 | 67,100.00 | 1.1M |
| 2024-05-20 | 67,600.00 | 70,000.00 | 65,800.00 | 66,100.00 | 1.3M |
| 2024-05-17 | 66,800.00 | 69,500.00 | 65,800.00 | 67,200.00 | 1.0M |
| 2024-05-16 | 66,900.00 | 67,500.00 | 64,800.00 | 66,800.00 | 1.0M |
| 2024-05-14 | 67,600.00 | 69,800.00 | 66,200.00 | 66,700.00 | 1.3M |
| 2024-05-13 | 69,200.00 | 70,000.00 | 64,300.00 | 66,500.00 | 2.0M |
| 2024-05-10 | 64,600.00 | 69,700.00 | 63,400.00 | 68,300.00 | 2.8M |
| 2024-05-09 | 58,000.00 | 66,000.00 | 57,700.00 | 64,000.00 | 4.1M |
| 2024-05-08 | 60,200.00 | 61,800.00 | 57,500.00 | 58,400.00 | 1.6M |
| 2024-05-07 | 59,800.00 | 60,000.00 | 57,300.00 | 58,700.00 | 1.2M |
| 2024-05-03 | 58,100.00 | 59,900.00 | 57,700.00 | 59,400.00 | 1.3M |
| 2024-05-02 | 57,900.00 | 60,200.00 | 56,300.00 | 57,800.00 | 4.0M |
| 2024-04-30 | 54,800.00 | 57,000.00 | 54,300.00 | 56,800.00 | 2.2M |
| 2024-04-29 | 50,400.00 | 55,800.00 | 49,900.00 | 54,000.00 | 5.7M |
| 2024-04-26 | 49,900.00 | 50,500.00 | 48,700.00 | 49,900.00 | 0.6M |
| 2024-04-25 | 46,700.00 | 50,900.00 | 46,200.00 | 50,000.00 | 1.3M |
| 2024-04-24 | 46,400.00 | 47,100.00 | 46,200.00 | 46,900.00 | 0.3M |
| 2024-04-23 | 47,700.00 | 48,900.00 | 46,400.00 | 46,400.00 | 0.5M |
| 2024-04-22 | 47,600.00 | 48,800.00 | 47,100.00 | 47,700.00 | 0.3M |
| 2024-04-19 | 49,000.00 | 51,800.00 | 47,800.00 | 47,800.00 | 1.3M |
| 2024-04-18 | 50,700.00 | 50,700.00 | 48,000.00 | 49,600.00 | 0.8M |
| 2024-04-17 | 46,700.00 | 50,800.00 | 46,700.00 | 50,400.00 | 1.1M |
| 2024-04-16 | 46,600.00 | 47,000.00 | 45,000.00 | 46,600.00 | 0.3M |
| 2024-04-15 | 47,000.00 | 47,800.00 | 45,900.00 | 47,500.00 | 0.4M |
| 2024-04-12 | 47,500.00 | 48,500.00 | 46,600.00 | 48,300.00 | 0.5M |
| 2024-04-11 | 44,000.00 | 47,200.00 | 42,300.00 | 47,200.00 | 0.8M |
| 2024-04-09 | 43,800.00 | 46,000.00 | 43,800.00 | 44,500.00 | 0.5M |
| 2024-04-08 | 47,200.00 | 47,400.00 | 43,400.00 | 43,500.00 | 0.9M |
| 2024-04-05 | 49,500.00 | 49,600.00 | 46,400.00 | 46,600.00 | 1.1M |
| 2024-04-04 | 50,400.00 | 50,600.00 | 49,400.00 | 50,100.00 | 0.6M |
| 2024-04-03 | 51,300.00 | 51,400.00 | 49,800.00 | 50,200.00 | 0.6M |
| 2024-04-02 | 50,700.00 | 51,800.00 | 49,600.00 | 51,300.00 | 0.8M |
| 2024-04-01 | 51,100.00 | 52,100.00 | 50,000.00 | 50,200.00 | 1.1M |
| 2024-03-29 | 52,400.00 | 53,200.00 | 49,900.00 | 50,000.00 | 1.5M |
| 2024-03-28 | 55,100.00 | 55,600.00 | 52,400.00 | 52,400.00 | 1.3M |
| 2024-03-27 | 49,100.00 | 55,800.00 | 49,100.00 | 55,700.00 | 4.7M |
| 2024-03-26 | 53,800.00 | 55,100.00 | 52,500.00 | 52,900.00 | 1.1M |
| 2024-03-25 | 51,600.00 | 55,000.00 | 50,300.00 | 53,800.00 | 1.2M |
| 2024-03-22 | 53,200.00 | 54,200.00 | 51,600.00 | 51,700.00 | 0.6M |
| 2024-03-21 | 51,600.00 | 53,400.00 | 51,400.00 | 51,800.00 | 0.6M |
| 2024-03-20 | 52,000.00 | 54,000.00 | 51,100.00 | 51,400.00 | 0.9M |
| 2024-03-19 | 57,900.00 | 58,000.00 | 52,300.00 | 52,300.00 | 1.5M |
| 2024-03-18 | 59,500.00 | 61,300.00 | 57,300.00 | 57,400.00 | 1.1M |
| 2024-03-15 | 58,100.00 | 63,200.00 | 57,200.00 | 60,100.00 | 3.5M |
| 2024-03-14 | 57,900.00 | 59,800.00 | 55,300.00 | 58,000.00 | 1.8M |
| 2024-03-13 | 51,000.00 | 59,600.00 | 50,200.00 | 57,400.00 | 5.1M |
| 2024-03-12 | 50,500.00 | 51,800.00 | 49,800.00 | 50,400.00 | 0.7M |
| 2024-03-11 | 51,900.00 | 52,400.00 | 50,000.00 | 50,100.00 | 1.0M |
| 2024-03-08 | 53,300.00 | 54,800.00 | 51,300.00 | 52,400.00 | 1.5M |
| 2024-03-07 | 56,800.00 | 57,100.00 | 52,900.00 | 52,900.00 | 1.6M |
| 2024-03-06 | 54,600.00 | 58,400.00 | 54,500.00 | 57,300.00 | 1.9M |
| 2024-03-05 | 59,400.00 | 59,800.00 | 54,300.00 | 55,500.00 | 2.3M |
| 2024-03-04 | 61,700.00 | 62,500.00 | 59,300.00 | 59,900.00 | 2.3M |
| 2024-02-29 | 60,600.00 | 65,600.00 | 58,700.00 | 59,600.00 | 5.4M |
| 2024-02-28 | 61,900.00 | 63,300.00 | 56,300.00 | 60,800.00 | 5.6M |
| 2024-02-27 | 89,100.00 | 93,500.00 | 57,700.00 | 63,500.00 | 21.6M |