49.69
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 | 56.08 | 56.08 | 53.74 | 55.04 | 0.2M |
| 2024-12-30 | 55.25 | 56.35 | 55.14 | 56.09 | 0.0M |
| 2024-12-27 | 56.28 | 56.59 | 55.58 | 56.05 | 0.0M |
| 2024-12-26 | 56.21 | 57.04 | 55.56 | 56.81 | 0.3M |
| 2024-12-24 | 56.49 | 57.50 | 55.17 | 56.26 | 0.0M |
| 2024-12-23 | 55.66 | 56.15 | 55.48 | 56.01 | 0.0M |
| 2024-12-20 | 53.68 | 56.28 | 53.68 | 55.60 | 0.1M |
| 2024-12-19 | 54.83 | 54.87 | 54.00 | 54.00 | 0.5M |
| 2024-12-18 | 56.23 | 56.48 | 54.91 | 54.91 | 0.1M |
| 2024-12-17 | 56.85 | 56.96 | 55.71 | 56.40 | 0.2M |
| 2024-12-16 | 56.60 | 57.82 | 56.60 | 57.27 | 0.1M |
| 2024-12-13 | 57.24 | 57.27 | 56.62 | 56.65 | 0.0M |
| 2024-12-12 | 57.36 | 58.55 | 57.36 | 57.48 | 1.0M |
| 2024-12-11 | 56.66 | 58.16 | 56.43 | 57.77 | 0.1M |
| 2024-12-10 | 55.66 | 56.42 | 55.49 | 55.63 | 0.1M |
| 2024-12-09 | 56.00 | 56.71 | 55.73 | 55.94 | 0.3M |
| 2024-12-06 | 56.19 | 56.56 | 55.81 | 56.29 | 0.5M |
| 2024-12-05 | 55.87 | 57.62 | 55.71 | 56.24 | 0.4M |
| 2024-12-04 | 55.94 | 56.24 | 55.59 | 56.21 | 0.0M |
| 2024-12-03 | 55.06 | 56.79 | 54.91 | 55.84 | 0.2M |
| 2024-12-02 | 55.98 | 55.98 | 55.33 | 55.33 | 0.4M |
| 2024-11-29 | 55.78 | 56.45 | 55.78 | 56.18 | 0.1M |
| 2024-11-27 | 56.41 | 56.41 | 55.24 | 55.56 | 0.1M |
| 2024-11-26 | 56.42 | 56.48 | 55.59 | 56.28 | 0.0M |
| 2024-11-25 | 55.83 | 55.97 | 55.35 | 55.57 | 0.6M |
| 2024-11-22 | 55.83 | 56.12 | 55.34 | 55.71 | 0.1M |
| 2024-11-21 | 55.21 | 55.80 | 54.56 | 55.51 | 0.1M |
| 2024-11-20 | 53.63 | 55.23 | 53.63 | 54.89 | 0.1M |
| 2024-11-19 | 53.99 | 55.32 | 53.82 | 54.24 | 0.1M |
| 2024-11-18 | 53.58 | 54.00 | 53.35 | 54.00 | 0.4M |
| 2024-11-15 | 53.76 | 53.85 | 53.61 | 53.69 | 0.0M |
| 2024-11-14 | 53.60 | 54.00 | 53.60 | 53.87 | 0.0M |
| 2024-11-13 | 54.38 | 54.38 | 53.55 | 53.56 | 0.4M |
| 2024-11-12 | 54.28 | 54.38 | 54.28 | 54.38 | 0.1M |
| 2024-11-11 | 54.59 | 55.13 | 54.44 | 54.52 | 0.1M |
| 2024-11-08 | 54.00 | 54.71 | 54.00 | 54.32 | 0.1M |
| 2024-11-07 | 54.62 | 54.62 | 53.65 | 53.68 | 0.8M |
| 2024-11-06 | 54.88 | 55.40 | 54.02 | 54.74 | 1.3M |
| 2024-11-05 | 52.51 | 53.17 | 52.46 | 53.12 | 0.0M |
| 2024-11-04 | 52.20 | 52.28 | 51.69 | 52.05 | 0.3M |
| 2024-11-01 | 53.60 | 54.49 | 52.20 | 52.54 | 0.9M |
| 2024-10-31 | 54.25 | 54.54 | 53.45 | 53.90 | 5.4M |
| 2024-10-30 | 54.67 | 55.69 | 54.20 | 54.27 | 0.3M |
| 2024-10-29 | 54.27 | 54.85 | 54.27 | 54.60 | 0.3M |
| 2024-10-28 | 54.70 | 54.83 | 54.40 | 54.53 | 0.3M |
| 2024-10-25 | 54.58 | 55.35 | 54.00 | 54.27 | 0.2M |
| 2024-10-24 | 53.94 | 55.68 | 53.75 | 54.59 | 0.7M |
| 2024-10-23 | 54.00 | 54.31 | 53.45 | 53.69 | 0.9M |
| 2024-10-22 | 53.87 | 53.97 | 53.54 | 53.78 | 0.4M |
| 2024-10-21 | 54.25 | 54.73 | 53.78 | 54.00 | 1.1M |
| 2024-10-18 | 55.39 | 55.39 | 53.97 | 54.34 | 0.2M |
| 2024-10-17 | 54.50 | 54.50 | 52.95 | 54.21 | 0.6M |
| 2024-10-16 | 52.97 | 53.10 | 52.63 | 52.88 | 0.6M |
| 2024-10-15 | 52.80 | 53.10 | 50.40 | 52.88 | 1.2M |
| 2024-10-14 | 52.46 | 52.95 | 52.46 | 52.79 | 0.3M |
| 2024-10-11 | 51.55 | 53.05 | 51.25 | 52.71 | 0.7M |
| 2024-10-10 | 50.75 | 51.75 | 50.55 | 51.60 | 2.8M |
| 2024-10-09 | 50.65 | 51.47 | 50.00 | 51.25 | 14.0M |