50.11
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 | 51.29 | 51.29 | 48.26 | 48.40 | 5.5M |
| 2024-12-30 | 50.78 | 51.60 | 50.08 | 50.77 | 4.4M |
| 2024-12-27 | 51.67 | 52.48 | 50.76 | 51.08 | 5.9M |
| 2024-12-26 | 50.03 | 52.58 | 50.03 | 51.55 | 6.3M |
| 2024-12-25 | 51.17 | 51.47 | 49.45 | 49.88 | 5.6M |
| 2024-12-24 | 51.65 | 51.98 | 50.40 | 51.33 | 5.2M |
| 2024-12-23 | 53.44 | 53.86 | 51.26 | 51.41 | 5.7M |
| 2024-12-20 | 52.28 | 54.57 | 51.88 | 53.49 | 7.1M |
| 2024-12-19 | 51.42 | 52.63 | 51.12 | 52.27 | 5.5M |
| 2024-12-18 | 51.70 | 52.36 | 50.86 | 52.01 | 5.7M |
| 2024-12-17 | 53.15 | 53.35 | 51.12 | 51.28 | 6.9M |
| 2024-12-16 | 54.13 | 54.67 | 52.75 | 53.14 | 8.7M |
| 2024-12-13 | 56.50 | 57.08 | 54.70 | 54.74 | 9.5M |
| 2024-12-12 | 56.69 | 57.78 | 55.60 | 57.13 | 10.8M |
| 2024-12-11 | 55.50 | 57.08 | 54.90 | 56.69 | 9.0M |
| 2024-12-10 | 58.00 | 58.41 | 55.80 | 55.94 | 11.7M |
| 2024-12-09 | 56.16 | 57.48 | 54.89 | 55.79 | 8.9M |
| 2024-12-06 | 56.24 | 58.38 | 54.86 | 56.72 | 13.8M |
| 2024-12-05 | 54.50 | 55.80 | 54.11 | 55.28 | 6.2M |
| 2024-12-04 | 56.00 | 56.69 | 54.34 | 54.69 | 9.1M |
| 2024-12-03 | 55.86 | 57.20 | 55.60 | 56.32 | 11.2M |
| 2024-12-02 | 55.00 | 55.90 | 54.00 | 55.49 | 7.6M |
| 2024-11-29 | 54.40 | 56.00 | 53.32 | 55.06 | 10.0M |
| 2024-11-28 | 55.95 | 56.10 | 54.28 | 54.51 | 9.5M |
| 2024-11-27 | 53.54 | 54.63 | 52.01 | 54.61 | 8.1M |
| 2024-11-26 | 54.90 | 55.50 | 53.38 | 53.54 | 6.8M |
| 2024-11-25 | 55.32 | 55.88 | 53.15 | 55.10 | 9.7M |
| 2024-11-22 | 58.37 | 59.80 | 55.11 | 55.41 | 12.9M |
| 2024-11-21 | 58.38 | 60.47 | 57.71 | 58.93 | 12.7M |
| 2024-11-20 | 57.80 | 58.89 | 57.01 | 58.38 | 10.0M |
| 2024-11-19 | 56.98 | 57.92 | 55.50 | 57.90 | 10.5M |
| 2024-11-18 | 59.41 | 60.00 | 55.11 | 55.92 | 15.3M |
| 2024-11-15 | 63.18 | 65.41 | 59.69 | 59.85 | 20.1M |
| 2024-11-14 | 67.59 | 70.80 | 64.00 | 64.03 | 23.0M |
| 2024-11-13 | 63.98 | 68.19 | 63.06 | 67.72 | 22.7M |
| 2024-11-12 | 67.00 | 67.06 | 63.64 | 65.12 | 21.4M |
| 2024-11-11 | 65.20 | 68.00 | 64.09 | 66.85 | 28.6M |
| 2024-11-08 | 62.72 | 67.58 | 62.70 | 64.10 | 27.1M |
| 2024-11-07 | 60.70 | 62.72 | 59.25 | 62.56 | 20.9M |
| 2024-11-06 | 60.92 | 64.73 | 60.61 | 61.32 | 21.8M |
| 2024-11-05 | 58.05 | 62.66 | 57.70 | 60.92 | 20.7M |
| 2024-11-04 | 55.96 | 58.36 | 55.11 | 58.04 | 14.6M |
| 2024-11-01 | 64.00 | 64.00 | 56.31 | 56.86 | 31.1M |
| 2024-10-31 | 66.66 | 69.59 | 64.00 | 65.51 | 42.5M |
| 2024-10-30 | 63.80 | 72.24 | 62.21 | 69.64 | 46.9M |
| 2024-10-29 | 60.28 | 63.79 | 60.00 | 60.81 | 24.3M |
| 2024-10-28 | 59.40 | 60.90 | 59.02 | 60.28 | 14.9M |
| 2024-10-25 | 60.01 | 60.88 | 58.68 | 59.66 | 17.2M |
| 2024-10-24 | 59.86 | 61.12 | 59.05 | 60.69 | 18.7M |
| 2024-10-23 | 63.00 | 66.65 | 61.00 | 61.29 | 25.8M |
| 2024-10-22 | 67.52 | 67.52 | 61.00 | 63.45 | 29.6M |
| 2024-10-21 | 65.00 | 70.67 | 63.93 | 68.20 | 42.5M |
| 2024-10-18 | 61.20 | 70.00 | 60.20 | 64.96 | 42.6M |
| 2024-10-17 | 62.00 | 67.33 | 60.24 | 63.73 | 45.0M |
| 2024-10-16 | 59.16 | 62.63 | 57.90 | 59.12 | 27.2M |
| 2024-10-15 | 64.98 | 72.77 | 61.00 | 61.38 | 54.3M |
| 2024-10-14 | 57.50 | 70.00 | 54.80 | 68.80 | 46.3M |
| 2024-10-11 | 50.10 | 62.00 | 50.10 | 58.72 | 38.7M |
| 2024-10-10 | 64.50 | 64.50 | 54.39 | 54.39 | 43.9M |
| 2024-10-09 | 58.00 | 69.49 | 57.66 | 67.99 | 52.8M |
| 2024-10-08 | 57.91 | 57.91 | 54.01 | 57.91 | 19.7M |
| 2024-09-30 | 44.63 | 48.26 | 43.99 | 48.26 | 33.1M |
| 2024-09-27 | 36.48 | 40.83 | 36.48 | 40.22 | 33.7M |
| 2024-09-26 | 35.96 | 38.60 | 35.30 | 36.88 | 35.6M |
| 2024-09-25 | 34.02 | 37.39 | 34.02 | 35.51 | 30.4M |
| 2024-09-24 | 34.00 | 34.88 | 33.13 | 34.51 | 28.6M |
| 2024-09-23 | 35.49 | 35.89 | 34.50 | 34.90 | 31.3M |
| 2024-09-20 | 34.68 | 37.50 | 34.68 | 36.02 | 42.6M |
| 2024-09-19 | 29.36 | 34.93 | 28.90 | 33.98 | 31.9M |
| 2024-09-18 | 29.26 | 29.80 | 28.44 | 29.11 | 5.9M |
| 2024-09-13 | 30.20 | 30.39 | 29.22 | 29.27 | 9.5M |
| 2024-09-12 | 31.00 | 32.20 | 30.52 | 30.53 | 12.0M |
| 2024-09-11 | 31.10 | 31.38 | 30.58 | 30.80 | 8.2M |
| 2024-09-10 | 30.79 | 31.75 | 30.46 | 31.44 | 11.4M |
| 2024-09-09 | 29.59 | 31.23 | 29.59 | 30.99 | 11.0M |
| 2024-09-06 | 30.08 | 31.48 | 29.43 | 30.16 | 11.3M |
| 2024-09-05 | 30.04 | 30.38 | 29.80 | 30.03 | 6.2M |
| 2024-09-04 | 30.48 | 30.80 | 29.95 | 30.26 | 8.5M |
| 2024-09-03 | 29.35 | 30.80 | 29.10 | 30.78 | 12.2M |
| 2024-09-02 | 30.09 | 30.19 | 29.17 | 29.20 | 6.5M |
| 2024-08-30 | 28.80 | 30.41 | 28.73 | 30.03 | 11.9M |
| 2024-08-29 | 28.49 | 29.09 | 28.30 | 28.83 | 5.8M |
| 2024-08-28 | 29.09 | 29.31 | 27.88 | 28.36 | 9.0M |
| 2024-08-27 | 29.56 | 30.85 | 29.31 | 29.68 | 11.3M |
| 2024-08-26 | 29.70 | 29.93 | 29.10 | 29.82 | 10.0M |
| 2024-08-23 | 28.74 | 30.33 | 28.69 | 30.33 | 14.6M |
| 2024-08-22 | 28.42 | 29.74 | 28.18 | 28.28 | 7.9M |
| 2024-08-21 | 28.39 | 29.69 | 28.25 | 28.57 | 7.4M |
| 2024-08-20 | 28.80 | 29.07 | 28.17 | 28.25 | 5.9M |
| 2024-08-19 | 29.77 | 30.40 | 29.18 | 29.20 | 9.4M |
| 2024-08-16 | 28.40 | 29.97 | 28.19 | 29.48 | 10.2M |
| 2024-08-15 | 27.53 | 28.54 | 27.32 | 28.15 | 4.0M |
| 2024-08-14 | 27.70 | 28.12 | 27.55 | 27.77 | 2.8M |
| 2024-08-13 | 27.46 | 27.70 | 27.10 | 27.68 | 2.0M |
| 2024-08-12 | 27.70 | 27.77 | 27.22 | 27.30 | 2.6M |
| 2024-08-09 | 28.19 | 28.30 | 27.69 | 27.70 | 2.7M |
| 2024-08-08 | 28.00 | 28.36 | 27.36 | 27.77 | 4.1M |
| 2024-08-07 | 28.44 | 28.88 | 28.15 | 28.19 | 3.7M |
| 2024-08-06 | 28.80 | 28.93 | 28.11 | 28.41 | 3.9M |
| 2024-08-05 | 28.80 | 29.35 | 28.09 | 28.14 | 6.5M |
| 2024-08-02 | 30.09 | 30.43 | 29.27 | 29.38 | 6.7M |
| 2024-08-01 | 30.53 | 31.15 | 30.38 | 30.63 | 7.2M |
| 2024-07-31 | 30.20 | 30.88 | 29.70 | 30.75 | 8.9M |
| 2024-07-30 | 30.42 | 30.97 | 29.86 | 29.96 | 7.9M |
| 2024-07-29 | 29.70 | 30.57 | 29.30 | 30.36 | 7.6M |
| 2024-07-26 | 30.00 | 30.01 | 29.40 | 29.75 | 5.6M |
| 2024-07-25 | 29.79 | 30.37 | 29.57 | 29.70 | 6.8M |
| 2024-07-24 | 30.88 | 31.31 | 29.90 | 30.00 | 10.7M |
| 2024-07-23 | 32.51 | 32.88 | 30.96 | 31.00 | 19.3M |
| 2024-07-22 | 34.00 | 35.66 | 32.80 | 32.91 | 29.1M |
| 2024-07-19 | 28.68 | 30.82 | 28.60 | 30.60 | 10.7M |
| 2024-07-18 | 28.36 | 29.46 | 27.66 | 28.95 | 5.7M |
| 2024-07-17 | 29.40 | 29.73 | 28.52 | 28.53 | 5.1M |
| 2024-07-16 | 29.30 | 29.79 | 29.03 | 29.60 | 5.2M |
| 2024-07-15 | 28.95 | 30.10 | 28.82 | 29.50 | 6.5M |
| 2024-07-12 | 28.71 | 30.01 | 28.66 | 29.18 | 7.2M |
| 2024-07-11 | 28.00 | 30.65 | 27.70 | 29.25 | 9.5M |
| 2024-07-10 | 27.23 | 27.88 | 27.23 | 27.50 | 3.2M |
| 2024-07-09 | 26.55 | 27.29 | 26.32 | 27.23 | 3.2M |
| 2024-07-08 | 27.46 | 27.46 | 26.30 | 26.44 | 3.0M |
| 2024-07-05 | 27.41 | 27.58 | 26.88 | 27.36 | 2.1M |
| 2024-07-04 | 28.02 | 28.24 | 27.07 | 27.21 | 3.0M |
| 2024-07-03 | 28.60 | 28.98 | 27.70 | 27.83 | 4.2M |
| 2024-07-02 | 28.29 | 29.28 | 28.29 | 28.85 | 4.9M |
| 2024-07-01 | 28.06 | 28.48 | 27.77 | 28.28 | 3.0M |
| 2024-06-28 | 28.36 | 29.10 | 28.00 | 28.08 | 4.3M |
| 2024-06-27 | 29.01 | 29.39 | 28.35 | 28.35 | 4.3M |
| 2024-06-26 | 28.00 | 29.45 | 27.75 | 29.33 | 5.8M |
| 2024-06-25 | 29.10 | 29.38 | 28.00 | 28.01 | 6.6M |
| 2024-06-24 | 30.08 | 30.70 | 29.38 | 29.53 | 7.6M |
| 2024-06-21 | 29.88 | 30.60 | 29.43 | 30.11 | 5.9M |
| 2024-06-20 | 30.26 | 30.60 | 29.64 | 29.88 | 6.6M |
| 2024-06-19 | 31.00 | 31.82 | 30.50 | 30.60 | 9.2M |
| 2024-06-18 | 30.10 | 31.00 | 30.10 | 31.00 | 7.9M |
| 2024-06-17 | 30.45 | 30.80 | 29.74 | 30.40 | 8.4M |
| 2024-06-14 | 29.60 | 30.10 | 29.10 | 30.10 | 6.6M |
| 2024-06-13 | 29.50 | 30.30 | 29.12 | 29.90 | 8.1M |
| 2024-06-12 | 29.45 | 30.17 | 29.28 | 29.35 | 7.2M |
| 2024-06-11 | 28.24 | 28.96 | 27.38 | 28.94 | 5.0M |
| 2024-06-07 | 28.01 | 28.46 | 27.62 | 28.01 | 3.5M |
| 2024-06-06 | 29.38 | 29.71 | 27.80 | 27.88 | 6.6M |
| 2024-06-05 | 28.24 | 30.55 | 28.08 | 29.23 | 8.2M |
| 2024-06-04 | 29.09 | 29.11 | 27.88 | 28.28 | 5.2M |
| 2024-06-03 | 29.50 | 30.00 | 28.91 | 29.18 | 5.3M |
| 2024-05-31 | 28.66 | 30.15 | 28.60 | 29.54 | 8.5M |
| 2024-05-30 | 27.93 | 28.66 | 27.38 | 28.34 | 4.5M |
| 2024-05-29 | 27.64 | 28.87 | 27.38 | 28.24 | 5.6M |
| 2024-05-28 | 28.39 | 28.73 | 27.91 | 27.99 | 3.5M |
| 2024-05-27 | 28.73 | 29.02 | 27.71 | 28.52 | 4.3M |
| 2024-05-24 | 29.80 | 30.07 | 28.68 | 28.77 | 5.9M |
| 2024-05-23 | 30.27 | 30.63 | 29.85 | 29.95 | 6.5M |
| 2024-05-22 | 30.29 | 30.29 | 29.72 | 30.06 | 5.2M |
| 2024-05-21 | 29.23 | 30.53 | 29.00 | 30.35 | 10.5M |
| 2024-05-20 | 28.63 | 29.98 | 28.22 | 29.18 | 5.3M |
| 2024-05-17 | 28.02 | 28.89 | 27.97 | 28.67 | 3.4M |
| 2024-05-16 | 28.38 | 28.82 | 27.99 | 28.04 | 3.2M |
| 2024-05-15 | 28.92 | 29.16 | 28.31 | 28.32 | 3.4M |
| 2024-05-14 | 28.23 | 28.83 | 28.23 | 28.59 | 2.2M |
| 2024-05-13 | 28.47 | 28.60 | 27.85 | 28.20 | 3.0M |
| 2024-05-10 | 29.35 | 29.54 | 28.62 | 28.75 | 3.2M |
| 2024-05-09 | 29.09 | 29.58 | 29.09 | 29.36 | 3.0M |
| 2024-05-08 | 29.39 | 29.49 | 28.82 | 28.83 | 3.4M |
| 2024-05-07 | 29.69 | 30.08 | 29.43 | 29.69 | 3.3M |
| 2024-05-06 | 29.91 | 30.09 | 29.59 | 29.73 | 4.3M |
| 2024-04-30 | 29.76 | 30.31 | 29.29 | 29.45 | 5.3M |
| 2024-04-29 | 29.00 | 29.79 | 28.75 | 29.49 | 5.9M |
| 2024-04-26 | 27.77 | 28.60 | 27.75 | 28.55 | 4.9M |
| 2024-04-25 | 28.15 | 28.29 | 27.58 | 27.80 | 4.9M |
| 2024-04-24 | 27.85 | 28.58 | 27.85 | 28.58 | 3.7M |
| 2024-04-23 | 27.74 | 28.30 | 27.69 | 27.93 | 2.9M |
| 2024-04-22 | 27.12 | 28.15 | 26.89 | 27.85 | 3.4M |
| 2024-04-19 | 28.12 | 28.54 | 27.63 | 27.77 | 3.7M |
| 2024-04-18 | 27.72 | 28.71 | 27.32 | 28.12 | 5.0M |
| 2024-04-17 | 26.78 | 27.91 | 26.78 | 27.87 | 5.0M |
| 2024-04-16 | 28.42 | 28.56 | 26.09 | 26.23 | 6.3M |
| 2024-04-15 | 29.40 | 29.69 | 28.02 | 28.58 | 5.7M |
| 2024-04-12 | 30.39 | 30.60 | 29.37 | 29.42 | 5.7M |
| 2024-04-11 | 31.15 | 31.85 | 29.95 | 30.31 | 7.1M |
| 2024-04-10 | 31.53 | 32.22 | 31.24 | 31.45 | 6.8M |
| 2024-04-09 | 31.23 | 31.70 | 30.59 | 31.53 | 7.3M |
| 2024-04-08 | 30.76 | 32.36 | 30.68 | 31.67 | 10.3M |
| 2024-04-03 | 31.13 | 31.18 | 30.10 | 30.29 | 4.0M |
| 2024-04-02 | 31.56 | 31.69 | 30.80 | 31.12 | 4.7M |
| 2024-04-01 | 31.72 | 31.98 | 31.38 | 31.72 | 5.7M |
| 2024-03-29 | 30.46 | 31.77 | 30.12 | 31.69 | 7.9M |
| 2024-03-28 | 29.55 | 30.67 | 29.37 | 30.47 | 6.8M |
| 2024-03-27 | 31.39 | 31.76 | 29.23 | 29.37 | 7.7M |
| 2024-03-26 | 32.02 | 32.57 | 30.93 | 31.38 | 7.5M |
| 2024-03-25 | 33.08 | 33.73 | 32.18 | 32.27 | 7.2M |
| 2024-03-22 | 34.16 | 34.18 | 33.08 | 33.26 | 7.6M |
| 2024-03-21 | 34.62 | 34.81 | 33.85 | 34.03 | 8.4M |
| 2024-03-20 | 34.18 | 34.73 | 34.03 | 34.71 | 9.1M |
| 2024-03-19 | 34.62 | 35.58 | 34.15 | 34.34 | 11.4M |
| 2024-03-18 | 33.45 | 35.05 | 33.33 | 34.96 | 12.6M |
| 2024-03-15 | 33.65 | 33.65 | 32.92 | 33.47 | 8.5M |
| 2024-03-14 | 33.92 | 34.43 | 33.51 | 33.81 | 14.2M |
| 2024-03-13 | 35.39 | 36.58 | 34.62 | 35.35 | 19.1M |
| 2024-03-12 | 33.77 | 35.86 | 33.77 | 34.07 | 14.3M |
| 2024-03-11 | 33.46 | 34.35 | 32.70 | 34.08 | 13.3M |
| 2024-03-08 | 31.93 | 33.97 | 31.93 | 33.79 | 13.7M |
| 2024-03-07 | 33.43 | 34.12 | 31.93 | 32.02 | 13.8M |
| 2024-03-06 | 34.39 | 34.57 | 33.35 | 33.84 | 18.1M |
| 2024-03-05 | 32.65 | 36.73 | 32.65 | 35.32 | 28.5M |
| 2024-03-04 | 31.92 | 32.19 | 30.77 | 31.47 | 10.1M |
| 2024-03-01 | 29.91 | 31.59 | 29.91 | 30.95 | 9.6M |
| 2024-02-29 | 28.12 | 29.69 | 28.12 | 29.69 | 7.1M |
| 2024-02-28 | 30.74 | 31.46 | 28.31 | 28.36 | 11.3M |
| 2024-02-27 | 29.89 | 30.77 | 29.71 | 30.72 | 8.6M |
| 2024-02-26 | 30.30 | 30.68 | 29.55 | 29.89 | 9.1M |
| 2024-02-23 | 29.70 | 30.39 | 29.25 | 30.38 | 9.4M |
| 2024-02-22 | 28.23 | 29.39 | 28.14 | 29.16 | 8.9M |
| 2024-02-21 | 27.69 | 29.30 | 27.55 | 28.28 | 8.9M |
| 2024-02-20 | 27.03 | 29.45 | 26.39 | 28.85 | 9.7M |
| 2024-02-19 | 26.95 | 27.62 | 26.43 | 27.23 | 6.3M |
| 2024-02-08 | 25.16 | 26.75 | 25.00 | 26.21 | 6.1M |
| 2024-02-07 | 24.19 | 25.14 | 23.85 | 24.60 | 5.9M |
| 2024-02-06 | 21.92 | 24.69 | 21.85 | 24.19 | 6.8M |
| 2024-02-05 | 25.90 | 25.95 | 22.02 | 22.69 | 8.2M |
| 2024-02-02 | 28.23 | 28.51 | 25.32 | 26.23 | 5.1M |
| 2024-02-01 | 27.43 | 28.47 | 27.00 | 27.95 | 4.7M |
| 2024-01-31 | 28.44 | 28.92 | 27.37 | 27.72 | 5.0M |
| 2024-01-30 | 28.20 | 29.42 | 28.18 | 28.20 | 3.4M |
| 2024-01-29 | 30.14 | 30.52 | 28.92 | 28.92 | 3.9M |
| 2024-01-26 | 30.90 | 31.37 | 30.24 | 30.24 | 6.6M |
| 2024-01-25 | 30.02 | 32.30 | 29.54 | 31.41 | 10.7M |
| 2024-01-24 | 28.31 | 28.46 | 26.91 | 28.35 | 4.1M |
| 2024-01-23 | 27.68 | 28.45 | 27.39 | 28.09 | 3.1M |
| 2024-01-22 | 30.45 | 30.54 | 27.44 | 27.79 | 5.5M |
| 2024-01-19 | 31.77 | 31.92 | 30.46 | 30.47 | 4.2M |
| 2024-01-18 | 31.69 | 32.15 | 30.31 | 32.15 | 5.0M |
| 2024-01-17 | 33.03 | 33.03 | 32.10 | 32.10 | 3.3M |
| 2024-01-16 | 33.37 | 33.42 | 32.39 | 33.00 | 4.9M |
| 2024-01-15 | 34.08 | 34.09 | 33.32 | 33.42 | 4.5M |
| 2024-01-12 | 33.82 | 35.22 | 33.82 | 33.96 | 9.0M |
| 2024-01-11 | 32.16 | 34.40 | 32.16 | 33.99 | 9.1M |
| 2024-01-10 | 33.03 | 33.46 | 32.31 | 32.41 | 4.4M |
| 2024-01-09 | 32.58 | 33.75 | 31.02 | 33.62 | 7.6M |
| 2024-01-08 | 32.53 | 32.64 | 31.80 | 32.22 | 3.3M |
| 2024-01-05 | 33.00 | 33.29 | 32.09 | 32.32 | 4.8M |
| 2024-01-04 | 32.95 | 34.37 | 32.89 | 33.43 | 6.9M |
| 2024-01-03 | 32.69 | 33.22 | 32.37 | 33.19 | 3.7M |
| 2024-01-02 | 33.08 | 33.22 | 32.50 | 32.59 | 2.8M |