50.42
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 | 60.02 | 62.51 | 59.70 | 61.80 | 6.7M |
| 2024-12-30 | 58.50 | 60.85 | 58.05 | 60.10 | 3.7M |
| 2024-12-27 | 58.70 | 59.89 | 58.30 | 58.57 | 2.8M |
| 2024-12-26 | 56.00 | 59.40 | 56.00 | 58.66 | 3.1M |
| 2024-12-24 | 60.00 | 60.40 | 57.50 | 58.29 | 2.5M |
| 2024-12-23 | 56.90 | 59.60 | 56.56 | 59.58 | 3.7M |
| 2024-12-20 | 54.30 | 56.80 | 53.11 | 56.75 | 2.3M |
| 2024-12-19 | 58.53 | 58.54 | 54.00 | 54.51 | 5.1M |
| 2024-12-18 | 63.00 | 63.39 | 58.11 | 58.90 | 4.1M |
| 2024-12-17 | 64.88 | 64.88 | 61.81 | 62.64 | 4.3M |
| 2024-12-16 | 65.00 | 67.02 | 64.50 | 64.72 | 11.6M |
| 2024-12-13 | 60.50 | 64.72 | 60.06 | 64.10 | 15.2M |
| 2024-12-12 | 60.11 | 61.48 | 60.10 | 60.40 | 3.7M |
| 2024-12-11 | 59.00 | 61.24 | 58.90 | 59.80 | 4.5M |
| 2024-12-10 | 62.36 | 62.60 | 58.00 | 58.99 | 7.8M |
| 2024-12-09 | 57.50 | 62.39 | 57.00 | 61.75 | 15.7M |
| 2024-12-06 | 57.60 | 58.00 | 56.50 | 57.00 | 5.3M |
| 2024-12-05 | 56.38 | 58.30 | 56.38 | 57.24 | 8.1M |
| 2024-12-04 | 56.75 | 57.40 | 55.77 | 56.36 | 6.5M |
| 2024-12-03 | 55.40 | 56.70 | 54.80 | 56.15 | 7.0M |
| 2024-12-02 | 54.00 | 55.40 | 54.00 | 54.80 | 3.5M |
| 2024-11-29 | 54.40 | 54.50 | 53.50 | 53.95 | 2.2M |
| 2024-11-28 | 53.50 | 54.70 | 52.92 | 54.35 | 3.5M |
| 2024-11-27 | 52.30 | 53.89 | 52.12 | 53.20 | 1.4M |
| 2024-11-26 | 54.00 | 54.40 | 51.00 | 51.32 | 2.4M |
| 2024-11-25 | 52.00 | 54.99 | 52.00 | 54.26 | 2.3M |
| 2024-11-22 | 54.88 | 55.00 | 52.51 | 52.95 | 1.5M |
| 2024-11-21 | 54.50 | 55.10 | 54.50 | 54.78 | 0.8M |
| 2024-11-20 | 56.19 | 56.50 | 54.11 | 54.64 | 2.2M |
| 2024-11-19 | 56.00 | 57.25 | 55.79 | 55.87 | 4.7M |
| 2024-11-18 | 55.60 | 56.50 | 55.60 | 55.80 | 1.6M |
| 2024-11-15 | 56.48 | 57.20 | 55.48 | 55.60 | 3.4M |
| 2024-11-14 | 55.99 | 57.44 | 55.50 | 56.07 | 5.5M |
| 2024-11-13 | 57.70 | 57.87 | 55.40 | 55.65 | 8.0M |
| 2024-11-12 | 53.33 | 57.70 | 53.00 | 57.11 | 12.7M |
| 2024-11-11 | 52.48 | 53.90 | 52.30 | 53.40 | 3.5M |
| 2024-11-08 | 52.50 | 52.68 | 51.96 | 52.30 | 1.2M |
| 2024-11-07 | 51.89 | 52.70 | 51.50 | 52.20 | 0.8M |
| 2024-11-06 | 52.31 | 52.48 | 51.50 | 51.70 | 0.9M |
| 2024-11-05 | 51.98 | 52.70 | 51.50 | 52.01 | 2.3M |
| 2024-11-04 | 51.33 | 52.30 | 50.57 | 51.49 | 2.4M |
| 2024-11-01 | 51.47 | 51.48 | 50.15 | 51.00 | 0.5M |
| 2024-10-31 | 51.50 | 51.90 | 50.80 | 50.90 | 0.9M |
| 2024-10-30 | 52.75 | 53.00 | 51.00 | 51.50 | 1.7M |
| 2024-10-29 | 53.00 | 53.44 | 52.05 | 52.50 | 0.9M |
| 2024-10-28 | 53.11 | 53.80 | 52.40 | 52.73 | 1.1M |
| 2024-10-25 | 54.99 | 54.99 | 52.80 | 53.20 | 2.1M |
| 2024-10-24 | 55.00 | 55.00 | 54.20 | 54.49 | 2.0M |
| 2024-10-23 | 54.27 | 55.60 | 54.20 | 54.61 | 3.3M |
| 2024-10-22 | 53.28 | 54.59 | 53.05 | 54.12 | 2.6M |
| 2024-10-21 | 53.30 | 53.49 | 52.60 | 52.79 | 0.5M |
| 2024-10-18 | 54.25 | 54.49 | 52.86 | 53.20 | 0.8M |
| 2024-10-17 | 53.60 | 55.30 | 53.35 | 54.06 | 2.9M |
| 2024-10-16 | 52.60 | 53.73 | 52.60 | 53.25 | 1.1M |
| 2024-10-15 | 52.18 | 52.80 | 51.86 | 52.65 | 0.8M |
| 2024-10-14 | 51.60 | 52.35 | 51.35 | 51.75 | 0.5M |
| 2024-10-11 | 52.05 | 52.20 | 50.50 | 51.30 | 0.8M |
| 2024-10-10 | 52.39 | 52.98 | 51.50 | 51.82 | 0.9M |
| 2024-10-09 | 53.79 | 54.35 | 52.00 | 52.45 | 2.0M |
| 2024-10-08 | 51.47 | 54.00 | 51.46 | 53.25 | 2.6M |
| 2024-10-07 | 50.50 | 51.40 | 50.00 | 51.30 | 1.0M |
| 2024-10-04 | 50.51 | 51.00 | 49.75 | 50.30 | 1.9M |
| 2024-10-03 | 51.25 | 51.65 | 50.12 | 50.60 | 0.8M |
| 2024-10-02 | 51.31 | 52.48 | 51.00 | 51.00 | 0.6M |
| 2024-10-01 | 50.71 | 52.10 | 49.29 | 51.25 | 0.9M |
| 2024-09-30 | 52.52 | 52.97 | 50.70 | 51.19 | 0.9M |
| 2024-09-27 | 54.31 | 54.45 | 52.01 | 52.40 | 0.8M |
| 2024-09-26 | 55.01 | 55.35 | 54.00 | 54.30 | 0.7M |
| 2024-09-25 | 54.50 | 55.10 | 54.25 | 54.79 | 0.8M |
| 2024-09-24 | 54.84 | 54.84 | 54.00 | 54.34 | 0.4M |
| 2024-09-23 | 54.83 | 55.38 | 54.40 | 54.50 | 0.4M |
| 2024-09-20 | 54.99 | 55.10 | 54.25 | 54.80 | 0.5M |
| 2024-09-19 | 56.32 | 56.90 | 54.43 | 54.59 | 1.3M |
| 2024-09-18 | 54.86 | 56.89 | 54.50 | 56.30 | 1.5M |
| 2024-09-16 | 55.81 | 56.29 | 54.90 | 54.91 | 0.7M |
| 2024-09-13 | 56.98 | 57.00 | 55.52 | 55.85 | 0.9M |
| 2024-09-12 | 56.53 | 56.80 | 55.55 | 55.76 | 1.9M |
| 2024-09-11 | 55.39 | 57.87 | 54.90 | 56.40 | 6.2M |
| 2024-09-10 | 54.95 | 55.62 | 54.56 | 55.25 | 1.1M |
| 2024-09-09 | 55.55 | 55.59 | 54.50 | 54.56 | 0.6M |
| 2024-09-06 | 55.95 | 56.00 | 55.20 | 55.20 | 0.6M |
| 2024-09-05 | 56.00 | 56.40 | 55.50 | 55.80 | 0.9M |
| 2024-09-04 | 55.50 | 56.35 | 55.50 | 56.05 | 1.3M |
| 2024-09-03 | 55.05 | 56.30 | 54.80 | 55.55 | 1.2M |
| 2024-09-02 | 57.31 | 57.95 | 54.00 | 54.98 | 2.7M |
| 2024-08-30 | 59.40 | 59.41 | 56.50 | 57.40 | 4.5M |
| 2024-08-29 | 62.30 | 62.90 | 57.53 | 59.40 | 7.2M |
| 2024-08-28 | 62.26 | 62.65 | 61.52 | 61.90 | 1.4M |
| 2024-08-27 | 62.59 | 63.00 | 62.00 | 62.15 | 1.2M |
| 2024-08-26 | 63.21 | 63.87 | 62.20 | 62.60 | 1.6M |
| 2024-08-23 | 63.39 | 64.04 | 63.00 | 63.25 | 2.7M |
| 2024-08-22 | 62.85 | 63.75 | 62.51 | 63.08 | 1.9M |
| 2024-08-21 | 61.80 | 63.89 | 61.71 | 62.80 | 2.6M |
| 2024-08-20 | 62.00 | 62.70 | 61.01 | 61.70 | 0.9M |
| 2024-08-19 | 62.50 | 62.50 | 60.75 | 61.70 | 1.7M |
| 2024-08-16 | 65.34 | 65.50 | 61.50 | 62.50 | 3.7M |
| 2024-08-15 | 67.45 | 67.87 | 65.00 | 65.00 | 4.6M |
| 2024-08-13 | 66.79 | 67.80 | 66.20 | 66.90 | 4.7M |
| 2024-08-12 | 66.30 | 68.99 | 65.76 | 66.45 | 10.1M |
| 2024-08-09 | 65.01 | 66.50 | 65.01 | 65.58 | 4.6M |
| 2024-08-08 | 65.05 | 66.20 | 64.32 | 64.90 | 2.7M |
| 2024-08-07 | 63.90 | 66.50 | 63.90 | 65.23 | 5.0M |
| 2024-08-06 | 63.99 | 65.25 | 61.35 | 63.99 | 3.8M |
| 2024-08-05 | 65.11 | 65.50 | 62.25 | 63.30 | 2.1M |
| 2024-08-02 | 65.00 | 66.40 | 65.00 | 65.45 | 3.0M |
| 2024-08-01 | 64.70 | 65.35 | 64.02 | 64.66 | 1.4M |
| 2024-07-31 | 66.61 | 67.40 | 64.23 | 64.78 | 2.8M |
| 2024-07-30 | 65.70 | 68.25 | 64.20 | 66.50 | 7.1M |
| 2024-07-29 | 62.11 | 66.00 | 62.11 | 64.95 | 4.4M |
| 2024-07-26 | 63.50 | 63.50 | 61.60 | 62.50 | 3.1M |
| 2024-07-25 | 67.50 | 67.78 | 63.00 | 64.01 | 2.7M |
| 2024-07-24 | 68.25 | 69.00 | 63.50 | 67.75 | 6.9M |
| 2024-07-23 | 67.40 | 69.35 | 67.00 | 67.67 | 9.6M |
| 2024-07-22 | 64.99 | 67.30 | 63.50 | 66.29 | 9.6M |
| 2024-07-19 | 69.98 | 71.20 | 64.00 | 64.31 | 19.0M |
| 2024-07-18 | 64.00 | 67.16 | 64.00 | 67.16 | 12.9M |
| 2024-07-15 | 57.00 | 61.33 | 56.50 | 61.33 | 19.9M |
| 2024-07-12 | 56.50 | 57.30 | 54.01 | 56.00 | 2.8M |
| 2024-07-11 | 56.00 | 57.25 | 55.79 | 56.05 | 2.6M |
| 2024-07-10 | 55.23 | 57.65 | 54.78 | 55.95 | 8.4M |
| 2024-07-09 | 54.51 | 55.24 | 54.11 | 54.95 | 1.9M |
| 2024-07-08 | 54.70 | 54.70 | 54.10 | 54.39 | 0.4M |
| 2024-07-05 | 55.01 | 55.70 | 54.01 | 54.42 | 0.8M |
| 2024-07-04 | 55.36 | 56.00 | 54.71 | 55.10 | 1.4M |
| 2024-07-03 | 54.75 | 56.13 | 54.75 | 55.20 | 1.7M |
| 2024-07-02 | 54.60 | 54.80 | 54.20 | 54.76 | 0.9M |
| 2024-07-01 | 54.21 | 54.98 | 54.05 | 54.25 | 0.6M |
| 2024-06-28 | 55.00 | 55.00 | 53.81 | 53.98 | 1.0M |
| 2024-06-27 | 55.00 | 55.20 | 54.25 | 54.41 | 0.6M |
| 2024-06-26 | 55.26 | 55.95 | 54.51 | 54.65 | 1.8M |
| 2024-06-25 | 55.89 | 55.89 | 54.90 | 54.91 | 0.5M |
| 2024-06-24 | 56.80 | 56.80 | 55.15 | 55.30 | 1.2M |
| 2024-06-21 | 57.00 | 57.20 | 56.10 | 56.35 | 1.3M |
| 2024-06-20 | 56.90 | 57.40 | 56.50 | 56.80 | 1.8M |
| 2024-06-14 | 56.00 | 58.20 | 55.55 | 56.50 | 5.4M |
| 2024-06-13 | 54.48 | 56.70 | 54.48 | 55.90 | 4.5M |
| 2024-06-12 | 53.98 | 55.10 | 53.48 | 54.75 | 1.7M |
| 2024-06-11 | 54.70 | 55.12 | 53.15 | 53.60 | 1.0M |
| 2024-06-10 | 55.01 | 55.36 | 54.31 | 54.31 | 1.2M |
| 2024-06-07 | 55.49 | 55.90 | 54.06 | 55.25 | 1.5M |
| 2024-06-06 | 56.68 | 57.30 | 55.01 | 55.50 | 1.1M |
| 2024-06-05 | 56.61 | 58.35 | 56.31 | 56.37 | 2.5M |
| 2024-06-04 | 58.45 | 58.65 | 57.05 | 57.10 | 2.9M |
| 2024-06-03 | 57.04 | 59.79 | 56.71 | 59.01 | 10.3M |
| 2024-05-31 | 54.60 | 57.50 | 54.60 | 56.35 | 4.7M |
| 2024-05-30 | 55.63 | 55.90 | 54.49 | 54.89 | 0.9M |
| 2024-05-29 | 56.86 | 56.89 | 55.05 | 55.33 | 0.7M |
| 2024-05-27 | 57.29 | 57.50 | 56.16 | 56.25 | 1.6M |
| 2024-05-24 | 56.50 | 57.75 | 56.50 | 56.96 | 1.7M |
| 2024-05-23 | 56.69 | 57.25 | 56.02 | 56.37 | 1.1M |
| 2024-05-22 | 57.50 | 57.94 | 56.00 | 56.40 | 1.8M |
| 2024-05-21 | 58.98 | 58.98 | 57.21 | 57.40 | 2.2M |
| 2024-05-20 | 57.50 | 59.95 | 57.47 | 58.33 | 6.2M |
| 2024-05-17 | 57.30 | 57.51 | 56.91 | 57.27 | 0.9M |
| 2024-05-16 | 57.00 | 58.30 | 56.76 | 57.30 | 2.1M |
| 2024-05-15 | 58.60 | 59.75 | 56.90 | 56.90 | 4.5M |
| 2024-05-14 | 57.05 | 59.50 | 55.81 | 58.14 | 4.9M |
| 2024-05-13 | 57.40 | 58.00 | 56.80 | 57.24 | 2.1M |
| 2024-05-10 | 58.15 | 58.71 | 57.00 | 57.40 | 3.1M |
| 2024-05-09 | 55.93 | 58.30 | 55.66 | 57.75 | 3.4M |
| 2024-05-08 | 55.50 | 57.85 | 55.00 | 55.89 | 2.0M |
| 2024-05-07 | 55.15 | 56.99 | 54.00 | 55.25 | 3.1M |
| 2024-05-06 | 54.86 | 56.00 | 54.40 | 55.05 | 1.8M |
| 2024-05-03 | 55.15 | 56.50 | 54.30 | 54.75 | 5.1M |
| 2024-05-02 | 59.95 | 60.62 | 57.50 | 58.20 | 2.2M |
| 2024-04-30 | 60.50 | 63.20 | 58.55 | 59.00 | 7.0M |
| 2024-04-29 | 59.16 | 62.83 | 58.21 | 60.89 | 9.2M |
| 2024-04-26 | 60.49 | 60.49 | 58.20 | 58.43 | 2.4M |
| 2024-04-25 | 59.30 | 61.90 | 58.70 | 60.00 | 9.1M |
| 2024-04-24 | 54.17 | 58.22 | 54.17 | 58.22 | 6.3M |
| 2024-04-23 | 55.00 | 55.55 | 53.90 | 54.24 | 3.1M |
| 2024-04-22 | 52.90 | 55.64 | 52.50 | 54.69 | 4.7M |
| 2024-04-19 | 52.80 | 53.10 | 51.75 | 52.48 | 1.4M |
| 2024-04-18 | 52.47 | 54.04 | 52.11 | 53.08 | 2.0M |
| 2024-04-17 | 53.99 | 54.52 | 53.19 | 53.86 | 3.0M |
| 2024-04-16 | 55.09 | 55.46 | 53.55 | 53.66 | 4.5M |
| 2024-04-15 | 54.86 | 56.64 | 54.65 | 55.09 | 6.9M |
| 2024-04-09 | 54.87 | 54.87 | 53.05 | 54.87 | 5.6M |
| 2024-04-08 | 51.05 | 51.05 | 50.55 | 51.05 | 1.1M |
| 2024-04-04 | 47.64 | 48.18 | 47.09 | 47.52 | 0.8M |
| 2024-04-03 | 47.48 | 48.18 | 47.27 | 47.47 | 1.0M |
| 2024-04-02 | 47.27 | 47.73 | 47.27 | 47.48 | 0.7M |
| 2024-04-01 | 47.00 | 47.41 | 46.87 | 47.18 | 0.5M |
| 2024-03-29 | 47.77 | 47.77 | 46.46 | 47.07 | 1.1M |
| 2024-03-28 | 46.91 | 48.46 | 46.82 | 47.50 | 1.5M |
| 2024-03-27 | 47.05 | 47.53 | 46.82 | 47.46 | 0.5M |
| 2024-03-26 | 47.26 | 47.46 | 46.73 | 47.00 | 0.4M |
| 2024-03-25 | 47.06 | 47.17 | 46.44 | 46.96 | 0.2M |
| 2024-03-22 | 46.98 | 48.27 | 46.27 | 47.14 | 0.7M |
| 2024-03-21 | 48.16 | 48.18 | 46.27 | 46.95 | 0.6M |
| 2024-03-20 | 48.18 | 49.08 | 47.72 | 47.76 | 0.4M |
| 2024-03-19 | 47.41 | 48.55 | 47.41 | 47.87 | 0.4M |
| 2024-03-18 | 48.12 | 48.13 | 47.27 | 47.90 | 0.3M |
| 2024-03-15 | 48.43 | 48.82 | 47.46 | 47.70 | 0.5M |
| 2024-03-14 | 47.46 | 48.86 | 47.08 | 48.74 | 0.6M |
| 2024-03-13 | 49.09 | 49.50 | 46.79 | 47.36 | 0.8M |
| 2024-03-12 | 49.68 | 50.36 | 48.83 | 48.86 | 1.3M |
| 2024-03-11 | 49.27 | 50.46 | 48.87 | 49.64 | 1.4M |
| 2024-03-08 | 49.36 | 49.86 | 49.09 | 49.32 | 0.5M |
| 2024-03-07 | 49.45 | 49.71 | 48.20 | 49.15 | 1.5M |
| 2024-03-06 | 50.55 | 50.90 | 48.73 | 49.11 | 1.9M |
| 2024-03-05 | 49.59 | 51.09 | 49.27 | 50.28 | 4.7M |
| 2024-03-04 | 49.64 | 50.31 | 49.09 | 49.39 | 1.6M |
| 2024-03-01 | 49.11 | 49.72 | 48.86 | 49.08 | 0.7M |
| 2024-02-29 | 49.73 | 50.27 | 48.91 | 49.09 | 1.0M |
| 2024-02-28 | 49.09 | 50.45 | 49.09 | 49.54 | 1.2M |
| 2024-02-27 | 50.35 | 50.91 | 48.12 | 50.00 | 3.1M |
| 2024-02-26 | 48.87 | 51.09 | 48.66 | 50.01 | 4.6M |
| 2024-02-23 | 49.32 | 49.87 | 48.05 | 48.64 | 2.3M |
| 2024-02-22 | 47.99 | 50.32 | 47.73 | 49.67 | 6.5M |
| 2024-02-21 | 45.09 | 47.78 | 45.09 | 47.78 | 3.8M |
| 2024-02-20 | 44.18 | 45.90 | 44.09 | 44.49 | 1.0M |
| 2024-02-19 | 43.50 | 44.27 | 42.66 | 44.05 | 0.4M |
| 2024-02-16 | 43.55 | 44.63 | 42.46 | 43.68 | 0.6M |
| 2024-02-15 | 45.91 | 46.17 | 44.55 | 44.82 | 0.3M |
| 2024-02-14 | 45.46 | 46.68 | 45.39 | 46.07 | 0.9M |
| 2024-02-13 | 44.55 | 45.76 | 41.92 | 45.00 | 2.3M |
| 2024-02-12 | 45.65 | 46.32 | 44.05 | 45.46 | 0.5M |
| 2024-02-09 | 46.83 | 46.98 | 45.00 | 45.96 | 0.5M |
| 2024-02-07 | 47.82 | 48.46 | 47.82 | 48.00 | 0.5M |
| 2024-02-06 | 47.18 | 48.08 | 47.15 | 47.73 | 1.3M |
| 2024-02-02 | 46.86 | 47.67 | 46.36 | 47.23 | 0.4M |
| 2024-02-01 | 46.46 | 46.73 | 45.73 | 46.36 | 0.3M |
| 2024-01-31 | 45.91 | 46.46 | 45.46 | 46.36 | 0.7M |
| 2024-01-30 | 46.91 | 47.73 | 45.23 | 45.82 | 1.1M |
| 2024-01-29 | 47.54 | 47.54 | 46.73 | 46.99 | 0.8M |
| 2024-01-26 | 48.18 | 48.55 | 46.91 | 47.16 | 1.1M |
| 2024-01-25 | 49.46 | 49.62 | 48.09 | 48.46 | 0.7M |
| 2024-01-24 | 49.99 | 50.40 | 49.09 | 49.31 | 1.1M |
| 2024-01-23 | 48.82 | 50.23 | 48.29 | 49.66 | 0.9M |
| 2024-01-22 | 49.09 | 49.09 | 48.37 | 48.73 | 0.2M |
| 2024-01-19 | 49.45 | 49.52 | 48.41 | 48.43 | 0.3M |
| 2024-01-18 | 50.09 | 50.09 | 47.77 | 48.82 | 0.6M |
| 2024-01-17 | 49.68 | 50.59 | 49.24 | 49.56 | 0.8M |
| 2024-01-16 | 50.50 | 50.87 | 49.27 | 49.84 | 0.5M |
| 2024-01-15 | 50.55 | 51.36 | 50.46 | 50.58 | 0.3M |
| 2024-01-12 | 51.36 | 51.95 | 50.64 | 50.91 | 1.1M |
| 2024-01-11 | 51.54 | 51.54 | 50.82 | 51.23 | 0.6M |
| 2024-01-10 | 50.55 | 52.08 | 50.55 | 51.12 | 1.4M |
| 2024-01-09 | 51.38 | 52.22 | 50.23 | 50.91 | 0.7M |
| 2024-01-08 | 51.82 | 52.55 | 51.05 | 51.14 | 1.4M |
| 2024-01-05 | 53.26 | 53.88 | 49.64 | 52.37 | 1.3M |
| 2024-01-04 | 52.64 | 53.41 | 52.00 | 53.18 | 0.8M |
| 2024-01-03 | 53.59 | 54.18 | 52.50 | 52.72 | 1.1M |
| 2024-01-02 | 55.46 | 55.64 | 53.34 | 53.63 | 2.9M |
| 2024-01-01 | 53.00 | 55.41 | 52.49 | 55.27 | 5.7M |