106.00
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 | 54.69 | 55.98 | 54.05 | 54.09 | 6.2M |
| 2024-12-30 | 55.65 | 57.35 | 54.51 | 54.74 | 7.7M |
| 2024-12-27 | 57.91 | 59.21 | 55.81 | 55.99 | 8.1M |
| 2024-12-26 | 55.12 | 59.87 | 54.50 | 58.28 | 10.4M |
| 2024-12-25 | 56.62 | 56.99 | 54.55 | 55.22 | 7.5M |
| 2024-12-24 | 50.95 | 60.54 | 49.37 | 57.10 | 14.0M |
| 2024-12-23 | 52.92 | 53.26 | 50.66 | 50.82 | 10.3M |
| 2024-12-20 | 49.98 | 54.90 | 49.95 | 53.45 | 17.5M |
| 2024-12-19 | 46.01 | 53.26 | 45.80 | 50.79 | 20.0M |
| 2024-12-18 | 43.75 | 48.17 | 42.79 | 47.00 | 12.1M |
| 2024-12-17 | 44.95 | 45.24 | 43.15 | 43.51 | 6.1M |
| 2024-12-16 | 48.52 | 48.60 | 44.76 | 44.76 | 9.8M |
| 2024-12-13 | 46.31 | 48.41 | 45.18 | 46.20 | 13.7M |
| 2024-12-12 | 48.50 | 49.79 | 44.64 | 46.55 | 19.9M |
| 2024-12-11 | 40.13 | 48.05 | 40.13 | 48.05 | 20.6M |
| 2024-12-10 | 41.41 | 41.80 | 39.94 | 40.04 | 4.3M |
| 2024-12-09 | 40.10 | 40.24 | 39.07 | 39.38 | 3.2M |
| 2024-12-06 | 39.70 | 40.98 | 38.95 | 40.25 | 4.0M |
| 2024-12-05 | 39.28 | 39.79 | 38.79 | 39.53 | 3.5M |
| 2024-12-04 | 40.45 | 40.68 | 39.30 | 39.46 | 5.4M |
| 2024-12-03 | 39.51 | 39.69 | 38.55 | 39.49 | 3.6M |
| 2024-12-02 | 38.90 | 39.79 | 38.81 | 39.33 | 3.5M |
| 2024-11-29 | 38.49 | 39.49 | 37.73 | 39.08 | 4.7M |
| 2024-11-28 | 38.73 | 39.35 | 38.44 | 38.58 | 3.3M |
| 2024-11-27 | 37.75 | 38.79 | 36.88 | 38.73 | 3.7M |
| 2024-11-26 | 38.13 | 38.41 | 37.62 | 37.76 | 2.7M |
| 2024-11-25 | 38.67 | 38.88 | 37.43 | 38.11 | 4.8M |
| 2024-11-22 | 40.81 | 40.99 | 38.67 | 38.67 | 4.3M |
| 2024-11-21 | 40.84 | 41.08 | 40.19 | 40.67 | 3.4M |
| 2024-11-20 | 40.88 | 41.45 | 40.55 | 41.02 | 4.2M |
| 2024-11-19 | 40.28 | 41.09 | 39.15 | 41.01 | 5.7M |
| 2024-11-18 | 40.70 | 41.11 | 39.30 | 39.55 | 4.7M |
| 2024-11-15 | 42.82 | 43.08 | 40.61 | 40.70 | 5.7M |
| 2024-11-14 | 43.90 | 44.39 | 42.67 | 42.75 | 4.4M |
| 2024-11-13 | 44.45 | 44.84 | 43.40 | 44.25 | 5.1M |
| 2024-11-12 | 45.73 | 46.17 | 43.80 | 44.50 | 8.2M |
| 2024-11-11 | 42.51 | 45.75 | 42.50 | 45.33 | 9.6M |
| 2024-11-08 | 43.07 | 44.30 | 42.45 | 42.49 | 8.4M |
| 2024-11-07 | 41.54 | 42.50 | 41.14 | 42.35 | 5.6M |
| 2024-11-06 | 41.30 | 42.47 | 40.88 | 41.60 | 7.2M |
| 2024-11-05 | 39.20 | 41.38 | 39.01 | 41.22 | 6.6M |
| 2024-11-04 | 39.30 | 39.63 | 38.69 | 39.28 | 3.6M |
| 2024-11-01 | 40.70 | 40.72 | 38.95 | 38.96 | 4.9M |
| 2024-10-31 | 40.20 | 40.86 | 39.50 | 40.52 | 5.9M |
| 2024-10-30 | 42.35 | 42.74 | 39.95 | 40.21 | 6.3M |
| 2024-10-29 | 43.44 | 43.70 | 42.53 | 42.57 | 3.9M |
| 2024-10-28 | 43.85 | 44.08 | 43.05 | 43.23 | 4.0M |
| 2024-10-25 | 43.29 | 44.45 | 42.80 | 43.88 | 4.7M |
| 2024-10-24 | 43.45 | 44.20 | 42.76 | 43.00 | 4.2M |
| 2024-10-23 | 43.40 | 44.97 | 43.15 | 43.56 | 5.6M |
| 2024-10-22 | 45.02 | 45.05 | 42.89 | 43.58 | 6.1M |
| 2024-10-21 | 45.02 | 47.50 | 44.16 | 45.00 | 10.7M |
| 2024-10-18 | 40.10 | 46.49 | 39.73 | 44.23 | 9.2M |
| 2024-10-17 | 40.50 | 41.20 | 40.01 | 40.10 | 4.3M |
| 2024-10-16 | 40.11 | 41.48 | 39.91 | 40.21 | 3.7M |
| 2024-10-15 | 42.29 | 43.45 | 41.06 | 41.11 | 4.3M |
| 2024-10-14 | 41.50 | 42.80 | 39.91 | 42.32 | 6.3M |
| 2024-10-11 | 45.65 | 45.65 | 40.50 | 41.40 | 7.3M |
| 2024-10-10 | 48.10 | 50.00 | 44.83 | 45.30 | 10.5M |
| 2024-10-09 | 46.00 | 53.73 | 45.65 | 48.78 | 16.1M |
| 2024-10-08 | 47.41 | 47.44 | 44.91 | 47.44 | 13.3M |
| 2024-09-30 | 35.20 | 39.76 | 35.20 | 39.53 | 11.5M |
| 2024-09-27 | 32.43 | 33.77 | 32.23 | 33.69 | 2.2M |
| 2024-09-26 | 30.74 | 31.93 | 30.46 | 31.90 | 3.8M |
| 2024-09-25 | 30.99 | 31.53 | 30.52 | 30.70 | 3.8M |
| 2024-09-24 | 29.52 | 30.69 | 29.30 | 30.69 | 3.3M |
| 2024-09-23 | 29.30 | 29.63 | 29.11 | 29.30 | 1.7M |
| 2024-09-20 | 29.99 | 29.99 | 28.90 | 29.25 | 1.8M |
| 2024-09-19 | 29.22 | 30.29 | 29.02 | 29.87 | 2.6M |
| 2024-09-18 | 29.94 | 30.17 | 28.70 | 29.05 | 2.0M |
| 2024-09-13 | 30.85 | 30.99 | 29.82 | 29.99 | 2.4M |
| 2024-09-12 | 31.17 | 31.58 | 30.82 | 30.90 | 1.2M |
| 2024-09-11 | 30.66 | 31.28 | 30.66 | 31.02 | 1.3M |
| 2024-09-10 | 30.61 | 31.17 | 30.04 | 30.87 | 1.3M |
| 2024-09-09 | 30.68 | 30.98 | 30.38 | 30.53 | 1.1M |
| 2024-09-06 | 31.54 | 31.64 | 30.67 | 30.68 | 1.4M |
| 2024-09-05 | 31.16 | 31.77 | 31.16 | 31.53 | 1.5M |
| 2024-09-04 | 31.10 | 31.50 | 30.88 | 31.16 | 1.5M |
| 2024-09-03 | 31.10 | 31.93 | 30.96 | 31.31 | 1.6M |
| 2024-09-02 | 32.37 | 32.55 | 31.11 | 31.11 | 2.7M |
| 2024-08-30 | 31.99 | 32.92 | 31.71 | 32.37 | 2.7M |
| 2024-08-29 | 31.32 | 32.04 | 31.28 | 31.81 | 1.3M |
| 2024-08-28 | 31.42 | 31.88 | 31.23 | 31.40 | 1.2M |
| 2024-08-27 | 31.84 | 31.98 | 31.27 | 31.46 | 1.4M |
| 2024-08-26 | 31.38 | 32.32 | 31.33 | 31.97 | 1.5M |
| 2024-08-23 | 31.53 | 31.95 | 31.10 | 31.39 | 1.9M |
| 2024-08-22 | 32.10 | 32.19 | 31.61 | 31.61 | 1.0M |
| 2024-08-21 | 32.44 | 32.80 | 31.66 | 31.91 | 2.0M |
| 2024-08-20 | 33.93 | 34.08 | 32.20 | 32.47 | 2.0M |
| 2024-08-19 | 33.77 | 34.03 | 33.45 | 33.93 | 1.2M |
| 2024-08-16 | 34.05 | 34.25 | 33.56 | 33.69 | 1.3M |
| 2024-08-15 | 33.00 | 34.30 | 32.93 | 34.04 | 1.9M |
| 2024-08-14 | 33.98 | 33.98 | 32.76 | 33.01 | 1.6M |
| 2024-08-13 | 33.53 | 33.85 | 33.28 | 33.85 | 1.0M |
| 2024-08-12 | 34.04 | 34.04 | 33.34 | 33.50 | 2.1M |
| 2024-08-09 | 35.24 | 35.54 | 34.05 | 34.05 | 3.5M |
| 2024-08-08 | 35.42 | 35.71 | 34.93 | 35.01 | 3.0M |
| 2024-08-07 | 35.75 | 36.14 | 35.28 | 35.65 | 1.2M |
| 2024-08-06 | 35.60 | 35.84 | 35.08 | 35.61 | 2.1M |
| 2024-08-05 | 36.50 | 36.85 | 35.10 | 35.25 | 2.8M |
| 2024-08-02 | 37.26 | 38.08 | 36.50 | 36.66 | 2.2M |
| 2024-08-01 | 37.64 | 38.30 | 37.17 | 37.66 | 2.0M |
| 2024-07-31 | 35.99 | 37.89 | 35.74 | 37.83 | 2.6M |
| 2024-07-30 | 35.75 | 36.32 | 35.35 | 36.10 | 1.5M |
| 2024-07-29 | 36.35 | 36.57 | 35.70 | 35.80 | 1.2M |
| 2024-07-26 | 36.60 | 37.00 | 36.06 | 36.39 | 1.6M |
| 2024-07-25 | 36.17 | 37.15 | 35.85 | 36.40 | 1.9M |
| 2024-07-24 | 37.32 | 37.78 | 36.18 | 36.25 | 2.6M |
| 2024-07-23 | 39.48 | 39.65 | 37.43 | 37.43 | 2.3M |
| 2024-07-22 | 38.88 | 39.75 | 38.84 | 39.42 | 2.1M |
| 2024-07-19 | 37.46 | 39.16 | 37.17 | 38.91 | 3.2M |
| 2024-07-18 | 37.31 | 38.00 | 36.51 | 37.70 | 2.5M |
| 2024-07-17 | 37.95 | 38.25 | 37.47 | 37.50 | 1.8M |
| 2024-07-16 | 37.17 | 38.30 | 36.95 | 37.98 | 2.2M |
| 2024-07-15 | 37.96 | 38.07 | 37.06 | 37.31 | 1.6M |
| 2024-07-12 | 37.91 | 38.28 | 37.38 | 37.87 | 2.0M |
| 2024-07-11 | 36.88 | 38.49 | 36.80 | 37.91 | 4.0M |
| 2024-07-10 | 35.41 | 36.88 | 35.41 | 36.41 | 1.9M |
| 2024-07-09 | 34.18 | 35.68 | 33.90 | 35.68 | 2.7M |
| 2024-07-08 | 35.55 | 36.11 | 34.09 | 34.24 | 2.5M |
| 2024-07-05 | 35.36 | 35.96 | 34.54 | 35.86 | 2.3M |
| 2024-07-04 | 36.42 | 36.68 | 35.30 | 35.38 | 2.2M |
| 2024-07-03 | 36.71 | 37.21 | 36.20 | 36.44 | 2.1M |
| 2024-07-02 | 37.01 | 37.68 | 36.53 | 36.71 | 2.0M |
| 2024-07-01 | 37.33 | 37.75 | 36.18 | 37.12 | 2.2M |
| 2024-06-28 | 37.70 | 38.54 | 37.28 | 37.46 | 2.4M |
| 2024-06-27 | 39.11 | 39.46 | 37.66 | 37.85 | 2.2M |
| 2024-06-26 | 38.44 | 39.48 | 37.43 | 39.33 | 2.6M |
| 2024-06-25 | 40.77 | 40.77 | 37.98 | 38.21 | 3.7M |
| 2024-06-24 | 42.12 | 42.50 | 40.16 | 40.35 | 2.6M |
| 2024-06-21 | 41.80 | 42.30 | 41.18 | 41.96 | 1.8M |
| 2024-06-20 | 41.76 | 43.43 | 41.47 | 42.03 | 4.0M |
| 2024-06-19 | 41.93 | 41.93 | 40.91 | 41.72 | 2.3M |
| 2024-06-18 | 40.91 | 42.65 | 40.83 | 41.66 | 3.1M |
| 2024-06-17 | 40.84 | 41.49 | 40.41 | 41.04 | 3.2M |
| 2024-06-14 | 39.95 | 41.45 | 39.50 | 41.14 | 4.5M |
| 2024-06-13 | 39.20 | 41.05 | 39.03 | 40.14 | 4.1M |
| 2024-06-12 | 39.81 | 40.04 | 38.95 | 39.04 | 3.8M |
| 2024-06-11 | 36.40 | 39.70 | 36.15 | 39.63 | 4.7M |
| 2024-06-07 | 37.00 | 37.23 | 36.18 | 36.26 | 2.3M |
| 2024-06-06 | 37.57 | 38.35 | 36.50 | 36.58 | 2.9M |
| 2024-06-05 | 38.00 | 39.06 | 37.19 | 37.19 | 3.4M |
| 2024-06-04 | 38.82 | 38.91 | 37.60 | 37.91 | 2.3M |
| 2024-06-03 | 39.05 | 39.76 | 38.48 | 38.82 | 2.9M |
| 2024-05-31 | 39.22 | 39.80 | 38.53 | 39.01 | 5.2M |
| 2024-05-30 | 37.72 | 39.68 | 37.45 | 39.10 | 3.0M |
| 2024-05-29 | 38.07 | 38.63 | 37.71 | 37.75 | 1.2M |
| 2024-05-28 | 37.77 | 39.10 | 37.62 | 38.00 | 2.0M |
| 2024-05-27 | 38.07 | 38.30 | 36.81 | 38.03 | 2.2M |
| 2024-05-24 | 38.40 | 39.08 | 37.75 | 37.77 | 2.0M |
| 2024-05-23 | 39.14 | 39.33 | 38.33 | 38.40 | 2.1M |
| 2024-05-22 | 39.11 | 39.50 | 38.73 | 39.19 | 1.6M |
| 2024-05-21 | 39.97 | 40.47 | 39.16 | 39.29 | 1.1M |
| 2024-05-20 | 40.30 | 40.88 | 39.80 | 40.03 | 1.5M |
| 2024-05-17 | 39.34 | 40.16 | 39.01 | 40.08 | 1.7M |
| 2024-05-16 | 39.86 | 40.07 | 39.26 | 39.30 | 1.5M |
| 2024-05-15 | 40.20 | 40.20 | 39.60 | 39.65 | 1.2M |
| 2024-05-14 | 39.88 | 40.49 | 39.42 | 40.12 | 2.0M |
| 2024-05-13 | 41.00 | 41.50 | 39.43 | 39.69 | 3.4M |
| 2024-05-10 | 41.62 | 41.84 | 40.70 | 41.33 | 1.9M |
| 2024-05-09 | 40.83 | 42.16 | 40.70 | 41.63 | 2.2M |
| 2024-05-08 | 41.62 | 42.00 | 40.73 | 40.85 | 1.7M |
| 2024-05-07 | 41.47 | 41.80 | 41.12 | 41.53 | 1.5M |
| 2024-05-06 | 41.56 | 42.43 | 41.40 | 41.59 | 2.3M |
| 2024-04-30 | 41.78 | 41.78 | 39.97 | 40.96 | 3.5M |
| 2024-04-29 | 38.29 | 41.46 | 38.28 | 41.08 | 4.8M |
| 2024-04-26 | 36.47 | 38.35 | 36.37 | 38.28 | 3.2M |
| 2024-04-25 | 36.30 | 37.26 | 35.90 | 36.47 | 2.4M |
| 2024-04-24 | 36.58 | 36.76 | 36.03 | 36.40 | 2.4M |
| 2024-04-23 | 36.21 | 37.16 | 36.21 | 36.51 | 2.5M |
| 2024-04-22 | 35.86 | 37.14 | 35.47 | 36.59 | 2.4M |
| 2024-04-19 | 37.10 | 37.30 | 36.30 | 36.42 | 2.1M |
| 2024-04-18 | 37.37 | 38.15 | 36.41 | 37.30 | 3.0M |
| 2024-04-17 | 35.73 | 37.54 | 35.62 | 37.45 | 3.1M |
| 2024-04-16 | 37.17 | 37.48 | 35.31 | 35.48 | 3.5M |
| 2024-04-15 | 37.65 | 38.24 | 36.50 | 37.27 | 2.9M |
| 2024-04-12 | 37.79 | 38.36 | 37.22 | 37.64 | 2.2M |
| 2024-04-11 | 37.73 | 38.30 | 37.38 | 37.56 | 2.5M |
| 2024-04-10 | 39.20 | 39.30 | 37.75 | 38.01 | 2.9M |
| 2024-04-09 | 37.26 | 39.17 | 37.26 | 39.16 | 3.3M |
| 2024-04-08 | 38.59 | 38.89 | 37.38 | 37.39 | 3.3M |
| 2024-04-03 | 39.37 | 39.73 | 38.57 | 38.80 | 3.1M |
| 2024-04-02 | 40.45 | 40.63 | 39.33 | 39.50 | 3.3M |
| 2024-04-01 | 40.80 | 41.60 | 40.16 | 40.45 | 4.5M |
| 2024-03-29 | 39.98 | 41.24 | 39.04 | 41.15 | 3.9M |
| 2024-03-28 | 39.99 | 40.99 | 39.46 | 39.98 | 3.1M |
| 2024-03-27 | 41.26 | 41.26 | 39.80 | 40.16 | 3.2M |
| 2024-03-26 | 42.14 | 42.61 | 40.89 | 41.25 | 2.5M |
| 2024-03-25 | 44.39 | 44.50 | 42.30 | 42.30 | 3.9M |
| 2024-03-22 | 46.10 | 46.56 | 44.76 | 44.76 | 2.3M |
| 2024-03-21 | 47.29 | 47.77 | 45.63 | 46.38 | 2.9M |
| 2024-03-20 | 47.89 | 48.20 | 46.81 | 47.11 | 2.6M |
| 2024-03-19 | 48.49 | 49.05 | 47.89 | 47.89 | 1.9M |
| 2024-03-18 | 48.78 | 49.23 | 48.10 | 48.75 | 2.1M |
| 2024-03-15 | 48.10 | 48.88 | 47.51 | 48.26 | 2.2M |
| 2024-03-14 | 48.88 | 49.26 | 47.60 | 48.05 | 1.7M |
| 2024-03-13 | 49.20 | 49.85 | 48.86 | 48.99 | 1.6M |
| 2024-03-12 | 49.21 | 50.30 | 48.84 | 49.17 | 1.9M |
| 2024-03-11 | 48.23 | 49.49 | 47.74 | 49.28 | 2.3M |
| 2024-03-08 | 47.80 | 48.88 | 47.45 | 48.52 | 1.6M |
| 2024-03-07 | 49.38 | 50.00 | 47.71 | 47.80 | 2.3M |
| 2024-03-06 | 49.55 | 50.19 | 48.60 | 49.22 | 1.9M |
| 2024-03-05 | 49.99 | 50.76 | 49.30 | 49.55 | 3.0M |
| 2024-03-04 | 51.16 | 51.48 | 49.50 | 50.05 | 2.8M |
| 2024-03-01 | 51.50 | 51.86 | 50.30 | 50.80 | 2.5M |
| 2024-02-29 | 49.00 | 51.35 | 48.90 | 51.24 | 3.7M |
| 2024-02-28 | 52.74 | 54.20 | 49.40 | 49.41 | 4.1M |
| 2024-02-27 | 49.08 | 51.48 | 48.67 | 51.45 | 2.9M |
| 2024-02-26 | 49.47 | 50.27 | 48.48 | 49.58 | 2.9M |
| 2024-02-23 | 49.01 | 49.64 | 48.00 | 49.62 | 2.3M |
| 2024-02-22 | 48.70 | 49.35 | 48.10 | 48.85 | 2.3M |
| 2024-02-21 | 47.88 | 50.38 | 47.50 | 48.71 | 2.3M |
| 2024-02-20 | 48.56 | 48.99 | 47.36 | 48.25 | 2.2M |
| 2024-02-19 | 52.37 | 52.37 | 48.30 | 48.56 | 3.8M |
| 2024-02-08 | 49.69 | 56.30 | 49.33 | 51.79 | 4.8M |
| 2024-02-07 | 44.19 | 49.10 | 44.00 | 48.98 | 5.3M |
| 2024-02-06 | 40.20 | 44.75 | 39.71 | 44.49 | 4.1M |
| 2024-02-05 | 44.13 | 44.33 | 38.80 | 41.30 | 4.1M |
| 2024-02-02 | 47.32 | 47.45 | 42.69 | 44.00 | 3.6M |
| 2024-02-01 | 46.02 | 48.66 | 45.54 | 46.99 | 2.7M |
| 2024-01-31 | 48.60 | 49.08 | 45.91 | 46.01 | 3.1M |
| 2024-01-30 | 51.00 | 51.54 | 48.10 | 48.49 | 2.6M |
| 2024-01-29 | 52.97 | 53.88 | 51.18 | 51.20 | 1.4M |
| 2024-01-26 | 54.56 | 55.25 | 52.70 | 52.80 | 1.7M |
| 2024-01-25 | 53.60 | 55.65 | 53.01 | 54.72 | 1.7M |
| 2024-01-24 | 53.44 | 54.40 | 52.06 | 53.45 | 1.4M |
| 2024-01-23 | 52.34 | 53.78 | 51.60 | 53.19 | 2.2M |
| 2024-01-22 | 55.80 | 55.80 | 52.13 | 52.28 | 2.2M |
| 2024-01-19 | 55.90 | 56.89 | 55.20 | 55.53 | 1.5M |
| 2024-01-18 | 56.05 | 56.42 | 54.55 | 55.98 | 1.8M |
| 2024-01-17 | 58.00 | 58.05 | 56.08 | 56.08 | 1.1M |
| 2024-01-16 | 58.61 | 59.45 | 57.70 | 58.08 | 1.1M |
| 2024-01-15 | 57.45 | 59.63 | 57.16 | 58.61 | 2.2M |
| 2024-01-12 | 58.60 | 58.78 | 57.02 | 57.61 | 2.8M |
| 2024-01-11 | 59.00 | 59.26 | 57.91 | 58.88 | 2.1M |
| 2024-01-10 | 59.28 | 60.16 | 58.66 | 58.67 | 1.8M |
| 2024-01-09 | 60.87 | 61.87 | 58.88 | 59.46 | 1.9M |
| 2024-01-08 | 62.00 | 62.47 | 60.38 | 60.42 | 1.8M |
| 2024-01-05 | 63.10 | 64.47 | 62.06 | 62.54 | 1.6M |
| 2024-01-04 | 65.49 | 65.49 | 62.60 | 63.15 | 2.0M |
| 2024-01-03 | 66.51 | 66.68 | 65.00 | 65.28 | 1.4M |
| 2024-01-02 | 70.41 | 70.75 | 66.50 | 66.58 | 2.0M |