42.59
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 | 46.60 | 46.96 | 44.88 | 44.88 | 1.2M |
| 2024-12-30 | 47.07 | 47.58 | 46.01 | 46.80 | 1.1M |
| 2024-12-27 | 46.90 | 49.27 | 46.89 | 47.58 | 1.6M |
| 2024-12-26 | 46.68 | 47.35 | 45.99 | 47.27 | 0.9M |
| 2024-12-25 | 47.10 | 47.32 | 45.89 | 46.12 | 0.8M |
| 2024-12-24 | 46.44 | 47.40 | 46.11 | 47.30 | 0.9M |
| 2024-12-23 | 49.20 | 49.20 | 45.81 | 46.40 | 1.6M |
| 2024-12-20 | 47.10 | 48.79 | 46.65 | 48.52 | 1.8M |
| 2024-12-19 | 46.98 | 47.95 | 46.27 | 47.10 | 1.0M |
| 2024-12-18 | 46.88 | 48.39 | 45.60 | 47.36 | 1.2M |
| 2024-12-17 | 47.85 | 48.01 | 46.17 | 46.55 | 1.2M |
| 2024-12-16 | 48.89 | 49.46 | 47.57 | 47.95 | 1.3M |
| 2024-12-13 | 50.00 | 51.30 | 49.16 | 49.19 | 1.9M |
| 2024-12-12 | 50.60 | 50.99 | 49.58 | 50.16 | 2.0M |
| 2024-12-11 | 48.53 | 50.69 | 48.38 | 50.67 | 2.9M |
| 2024-12-10 | 50.16 | 50.60 | 48.71 | 48.98 | 2.3M |
| 2024-12-09 | 48.80 | 49.20 | 47.96 | 48.98 | 1.0M |
| 2024-12-06 | 48.42 | 49.05 | 47.99 | 48.77 | 1.2M |
| 2024-12-05 | 47.70 | 49.28 | 47.70 | 48.87 | 1.3M |
| 2024-12-04 | 48.45 | 49.10 | 47.50 | 47.70 | 1.2M |
| 2024-12-03 | 49.69 | 49.80 | 48.46 | 48.84 | 1.2M |
| 2024-12-02 | 49.50 | 50.00 | 49.20 | 49.67 | 1.4M |
| 2024-11-29 | 49.01 | 50.20 | 48.35 | 49.32 | 2.0M |
| 2024-11-28 | 50.40 | 52.10 | 49.50 | 49.70 | 2.4M |
| 2024-11-27 | 48.69 | 50.80 | 47.11 | 50.80 | 2.7M |
| 2024-11-26 | 47.22 | 49.88 | 47.00 | 49.51 | 2.8M |
| 2024-11-25 | 47.03 | 47.25 | 45.65 | 47.25 | 1.1M |
| 2024-11-22 | 49.00 | 50.18 | 46.60 | 46.67 | 1.6M |
| 2024-11-21 | 49.00 | 49.95 | 48.30 | 48.91 | 1.1M |
| 2024-11-20 | 49.00 | 49.30 | 48.38 | 48.99 | 1.4M |
| 2024-11-19 | 47.13 | 49.17 | 47.13 | 49.13 | 1.4M |
| 2024-11-18 | 49.77 | 50.17 | 46.51 | 47.15 | 1.8M |
| 2024-11-15 | 50.50 | 52.40 | 49.39 | 49.39 | 1.9M |
| 2024-11-14 | 53.80 | 53.99 | 51.15 | 51.28 | 2.0M |
| 2024-11-13 | 52.70 | 53.81 | 51.22 | 53.81 | 2.7M |
| 2024-11-12 | 53.63 | 55.48 | 52.00 | 52.68 | 3.3M |
| 2024-11-11 | 51.60 | 53.75 | 51.20 | 53.63 | 3.8M |
| 2024-11-08 | 51.43 | 53.30 | 51.12 | 52.28 | 3.8M |
| 2024-11-07 | 49.42 | 52.25 | 49.26 | 51.71 | 3.0M |
| 2024-11-06 | 50.00 | 51.75 | 49.33 | 49.99 | 2.7M |
| 2024-11-05 | 48.74 | 50.60 | 48.66 | 50.16 | 2.2M |
| 2024-11-04 | 47.30 | 49.17 | 47.30 | 49.09 | 1.3M |
| 2024-11-01 | 50.00 | 50.77 | 47.48 | 47.74 | 2.6M |
| 2024-10-31 | 52.74 | 53.50 | 50.47 | 50.97 | 3.0M |
| 2024-10-30 | 50.84 | 52.46 | 50.58 | 51.71 | 2.2M |
| 2024-10-29 | 52.40 | 52.40 | 50.71 | 50.97 | 2.9M |
| 2024-10-28 | 54.36 | 54.44 | 52.10 | 53.33 | 2.9M |
| 2024-10-25 | 52.99 | 55.30 | 51.66 | 54.42 | 4.5M |
| 2024-10-24 | 49.00 | 52.40 | 49.00 | 52.40 | 3.7M |
| 2024-10-23 | 51.00 | 51.50 | 49.20 | 49.53 | 2.5M |
| 2024-10-22 | 51.30 | 52.00 | 50.10 | 51.16 | 3.0M |
| 2024-10-21 | 50.50 | 53.40 | 49.80 | 51.30 | 4.2M |
| 2024-10-18 | 47.50 | 51.28 | 47.50 | 50.11 | 3.4M |
| 2024-10-17 | 48.30 | 50.15 | 47.85 | 48.05 | 3.2M |
| 2024-10-16 | 49.00 | 50.04 | 47.78 | 48.48 | 2.5M |
| 2024-10-15 | 50.00 | 53.53 | 48.63 | 50.22 | 4.0M |
| 2024-10-14 | 47.57 | 49.71 | 47.23 | 49.51 | 1.9M |
| 2024-10-11 | 50.69 | 50.78 | 46.76 | 48.07 | 2.3M |
| 2024-10-10 | 51.50 | 52.85 | 49.79 | 50.75 | 2.4M |
| 2024-10-09 | 56.34 | 56.68 | 50.50 | 50.78 | 4.0M |
| 2024-10-08 | 60.19 | 61.12 | 52.00 | 61.12 | 6.6M |
| 2024-09-30 | 45.16 | 52.17 | 43.71 | 50.98 | 6.2M |
| 2024-09-27 | 42.00 | 44.44 | 41.80 | 43.54 | 3.5M |
| 2024-09-26 | 41.00 | 41.77 | 40.51 | 41.70 | 2.0M |
| 2024-09-25 | 40.57 | 41.60 | 40.20 | 41.13 | 2.1M |
| 2024-09-24 | 39.61 | 40.69 | 38.80 | 40.58 | 1.8M |
| 2024-09-23 | 40.03 | 40.10 | 39.30 | 39.63 | 0.7M |
| 2024-09-20 | 40.04 | 40.39 | 39.35 | 39.66 | 0.8M |
| 2024-09-19 | 40.20 | 40.49 | 39.70 | 39.75 | 1.0M |
| 2024-09-18 | 39.16 | 39.99 | 38.60 | 39.99 | 0.9M |
| 2024-09-13 | 39.72 | 40.19 | 38.90 | 39.08 | 0.9M |
| 2024-09-12 | 40.50 | 40.75 | 39.85 | 39.86 | 0.9M |
| 2024-09-11 | 41.28 | 41.47 | 40.30 | 40.50 | 1.4M |
| 2024-09-10 | 40.50 | 41.78 | 40.24 | 41.68 | 1.6M |
| 2024-09-09 | 40.90 | 41.16 | 40.25 | 40.57 | 1.1M |
| 2024-09-06 | 40.95 | 41.70 | 40.40 | 40.74 | 1.6M |
| 2024-09-05 | 41.59 | 41.92 | 40.50 | 40.95 | 1.4M |
| 2024-09-04 | 41.46 | 42.12 | 40.20 | 41.58 | 2.0M |
| 2024-09-03 | 42.07 | 43.20 | 41.71 | 41.90 | 1.6M |
| 2024-09-02 | 42.88 | 43.93 | 42.20 | 42.20 | 2.5M |
| 2024-08-30 | 42.50 | 43.78 | 42.10 | 43.02 | 3.8M |
| 2024-08-29 | 40.81 | 42.92 | 40.80 | 42.52 | 3.4M |
| 2024-08-28 | 39.50 | 41.50 | 39.28 | 40.40 | 1.4M |
| 2024-08-27 | 42.00 | 42.18 | 40.09 | 40.22 | 1.8M |
| 2024-08-26 | 41.20 | 42.44 | 40.38 | 42.40 | 1.9M |
| 2024-08-23 | 40.29 | 41.66 | 39.61 | 41.33 | 1.5M |
| 2024-08-22 | 42.05 | 42.38 | 40.29 | 40.45 | 2.2M |
| 2024-08-21 | 41.57 | 43.66 | 41.36 | 42.30 | 2.7M |
| 2024-08-20 | 41.62 | 42.79 | 40.79 | 41.78 | 2.1M |
| 2024-08-19 | 43.20 | 43.43 | 40.80 | 41.31 | 3.2M |
| 2024-08-16 | 41.72 | 43.99 | 41.72 | 43.92 | 4.0M |
| 2024-08-15 | 41.30 | 44.38 | 41.08 | 42.72 | 4.0M |
| 2024-08-14 | 40.53 | 42.39 | 40.33 | 42.22 | 3.2M |
| 2024-08-13 | 39.09 | 40.55 | 38.52 | 40.53 | 1.8M |
| 2024-08-12 | 40.30 | 40.66 | 38.20 | 38.71 | 1.7M |
| 2024-08-09 | 40.30 | 40.80 | 40.10 | 40.48 | 1.1M |
| 2024-08-08 | 40.88 | 40.88 | 39.30 | 39.75 | 1.4M |
| 2024-08-07 | 40.59 | 41.46 | 40.40 | 41.06 | 1.4M |
| 2024-08-06 | 40.39 | 40.94 | 39.80 | 40.55 | 1.3M |
| 2024-08-05 | 42.18 | 42.83 | 39.70 | 39.73 | 2.5M |
| 2024-08-02 | 44.43 | 44.79 | 42.60 | 42.80 | 2.4M |
| 2024-08-01 | 44.98 | 45.83 | 44.27 | 45.18 | 2.4M |
| 2024-07-31 | 43.60 | 44.99 | 43.07 | 44.88 | 2.8M |
| 2024-07-30 | 42.11 | 43.90 | 42.04 | 43.90 | 2.6M |
| 2024-07-29 | 42.39 | 43.00 | 42.12 | 42.42 | 1.5M |
| 2024-07-26 | 42.21 | 43.00 | 42.06 | 42.78 | 1.8M |
| 2024-07-25 | 41.67 | 42.57 | 41.06 | 42.43 | 1.8M |
| 2024-07-24 | 43.29 | 43.29 | 41.56 | 42.16 | 2.3M |
| 2024-07-23 | 45.08 | 45.92 | 43.08 | 43.10 | 2.9M |
| 2024-07-22 | 44.90 | 45.77 | 44.45 | 45.37 | 2.4M |
| 2024-07-19 | 46.03 | 48.03 | 45.29 | 45.40 | 4.5M |
| 2024-07-18 | 46.01 | 47.15 | 44.58 | 46.93 | 4.7M |
| 2024-07-17 | 45.80 | 49.88 | 44.70 | 48.20 | 6.8M |
| 2024-07-16 | 45.55 | 47.39 | 45.54 | 46.33 | 4.7M |
| 2024-07-15 | 43.40 | 48.98 | 42.42 | 46.24 | 6.6M |
| 2024-07-12 | 44.20 | 44.52 | 43.21 | 43.31 | 3.3M |
| 2024-07-11 | 44.68 | 45.62 | 43.27 | 45.58 | 5.2M |
| 2024-07-10 | 43.98 | 43.98 | 43.00 | 43.53 | 2.8M |
| 2024-07-09 | 41.50 | 44.13 | 41.06 | 44.13 | 3.7M |
| 2024-07-08 | 41.40 | 42.53 | 40.71 | 41.65 | 2.0M |
| 2024-07-05 | 40.00 | 41.99 | 38.55 | 41.95 | 2.4M |
| 2024-07-04 | 41.59 | 42.05 | 40.00 | 40.15 | 1.8M |
| 2024-07-03 | 43.90 | 43.97 | 41.55 | 41.59 | 2.9M |
| 2024-07-02 | 43.14 | 44.40 | 43.14 | 44.35 | 2.9M |
| 2024-07-01 | 44.00 | 44.43 | 42.57 | 43.75 | 3.0M |
| 2024-06-28 | 40.93 | 45.79 | 40.90 | 44.44 | 4.7M |
| 2024-06-27 | 40.85 | 43.50 | 40.80 | 41.69 | 3.3M |
| 2024-06-26 | 39.46 | 41.53 | 39.00 | 41.50 | 2.8M |
| 2024-06-25 | 39.37 | 39.99 | 38.18 | 38.81 | 1.5M |
| 2024-06-24 | 40.92 | 41.55 | 39.09 | 39.23 | 1.8M |
| 2024-06-21 | 42.54 | 42.54 | 40.52 | 41.60 | 1.5M |
| 2024-06-20 | 43.68 | 44.20 | 42.54 | 42.75 | 2.1M |
| 2024-06-19 | 44.40 | 44.62 | 43.30 | 43.75 | 2.7M |
| 2024-06-18 | 43.00 | 44.99 | 43.00 | 44.78 | 3.5M |
| 2024-06-17 | 42.40 | 44.11 | 41.89 | 43.40 | 2.6M |
| 2024-06-14 | 42.05 | 42.56 | 41.50 | 42.40 | 1.8M |
| 2024-06-13 | 41.49 | 43.68 | 41.49 | 42.75 | 3.0M |
| 2024-06-12 | 40.39 | 42.49 | 40.30 | 41.89 | 2.6M |
| 2024-06-11 | 38.84 | 40.39 | 37.35 | 40.16 | 1.8M |
| 2024-06-07 | 40.38 | 40.46 | 38.63 | 39.56 | 2.1M |
| 2024-06-06 | 41.67 | 42.68 | 39.28 | 39.30 | 2.7M |
| 2024-06-05 | 43.42 | 43.42 | 41.66 | 41.68 | 2.3M |
| 2024-06-04 | 44.02 | 44.21 | 41.62 | 43.76 | 2.9M |
| 2024-06-03 | 44.96 | 46.07 | 43.64 | 44.59 | 3.6M |
| 2024-05-31 | 42.96 | 45.32 | 42.96 | 45.32 | 4.6M |
| 2024-05-30 | 42.50 | 44.20 | 41.50 | 42.56 | 3.1M |
| 2024-05-29 | 41.33 | 43.98 | 41.33 | 43.06 | 3.8M |
| 2024-05-28 | 42.60 | 42.93 | 41.00 | 41.33 | 2.4M |
| 2024-05-27 | 43.90 | 44.56 | 41.73 | 43.15 | 3.6M |
| 2024-05-24 | 47.00 | 48.33 | 44.56 | 44.99 | 4.8M |
| 2024-05-23 | 44.49 | 51.20 | 44.20 | 47.92 | 7.1M |
| 2024-05-22 | 44.22 | 45.37 | 43.52 | 44.93 | 4.3M |
| 2024-05-21 | 41.00 | 45.20 | 40.47 | 45.06 | 5.6M |
| 2024-05-20 | 42.14 | 42.70 | 40.97 | 41.42 | 2.4M |
| 2024-05-17 | 39.46 | 41.28 | 39.18 | 41.25 | 2.1M |
| 2024-05-16 | 39.51 | 39.98 | 39.34 | 39.49 | 1.0M |
| 2024-05-15 | 39.85 | 40.33 | 39.10 | 39.24 | 0.9M |
| 2024-05-14 | 39.39 | 40.58 | 39.39 | 40.14 | 1.1M |
| 2024-05-13 | 40.00 | 40.73 | 39.20 | 39.26 | 1.3M |
| 2024-05-10 | 42.60 | 42.61 | 40.70 | 40.80 | 1.8M |
| 2024-05-09 | 42.36 | 43.14 | 42.00 | 42.70 | 1.4M |
| 2024-05-08 | 43.50 | 43.50 | 42.06 | 42.24 | 1.6M |
| 2024-05-07 | 43.60 | 43.87 | 42.85 | 43.56 | 1.8M |
| 2024-05-06 | 43.80 | 44.01 | 43.43 | 43.75 | 1.8M |
| 2024-04-30 | 43.62 | 44.49 | 42.43 | 42.80 | 2.3M |
| 2024-04-29 | 44.08 | 44.38 | 43.00 | 44.00 | 2.8M |
| 2024-04-26 | 43.10 | 43.98 | 42.27 | 43.62 | 3.1M |
| 2024-04-25 | 42.85 | 43.80 | 42.40 | 43.10 | 3.0M |
| 2024-04-24 | 40.76 | 42.96 | 40.55 | 42.93 | 3.4M |
| 2024-04-23 | 39.75 | 40.98 | 39.41 | 39.85 | 1.4M |
| 2024-04-22 | 39.95 | 40.13 | 37.88 | 39.75 | 1.6M |
| 2024-04-19 | 41.66 | 42.00 | 39.80 | 40.14 | 2.0M |
| 2024-04-18 | 41.00 | 42.67 | 40.56 | 41.65 | 2.8M |
| 2024-04-17 | 39.18 | 41.70 | 39.18 | 41.63 | 3.0M |
| 2024-04-16 | 42.02 | 42.43 | 36.66 | 38.14 | 3.4M |
| 2024-04-15 | 46.45 | 49.20 | 41.53 | 42.53 | 3.9M |
| 2024-04-12 | 44.77 | 46.24 | 44.77 | 45.53 | 2.1M |
| 2024-04-11 | 45.30 | 46.33 | 44.77 | 44.84 | 1.8M |
| 2024-04-10 | 47.36 | 47.36 | 45.30 | 45.35 | 1.9M |
| 2024-04-09 | 46.02 | 47.70 | 46.00 | 47.56 | 2.6M |
| 2024-04-08 | 47.00 | 47.85 | 45.89 | 46.02 | 2.0M |
| 2024-04-03 | 49.19 | 49.19 | 46.50 | 47.90 | 2.5M |
| 2024-04-02 | 50.06 | 50.30 | 48.26 | 49.18 | 3.3M |
| 2024-04-01 | 51.19 | 51.55 | 49.68 | 51.03 | 4.7M |
| 2024-03-29 | 49.29 | 52.00 | 48.00 | 51.96 | 5.8M |
| 2024-03-28 | 46.03 | 49.50 | 44.60 | 48.57 | 3.9M |
| 2024-03-27 | 49.89 | 50.57 | 45.86 | 46.03 | 3.7M |
| 2024-03-26 | 51.01 | 52.12 | 49.49 | 50.02 | 3.3M |
| 2024-03-25 | 55.80 | 56.35 | 51.00 | 51.51 | 4.4M |
| 2024-03-22 | 55.09 | 56.95 | 54.59 | 55.22 | 5.1M |
| 2024-03-21 | 57.50 | 57.60 | 54.41 | 54.71 | 5.7M |
| 2024-03-20 | 57.70 | 59.60 | 56.70 | 58.00 | 6.0M |
| 2024-03-19 | 61.44 | 65.66 | 59.82 | 59.82 | 7.2M |
| 2024-03-18 | 63.50 | 65.39 | 60.63 | 61.78 | 7.5M |
| 2024-03-15 | 56.16 | 60.55 | 53.28 | 60.06 | 7.0M |
| 2024-03-14 | 57.40 | 58.24 | 55.58 | 55.99 | 5.6M |
| 2024-03-13 | 58.21 | 62.60 | 58.21 | 60.11 | 8.4M |
| 2024-03-12 | 57.38 | 60.00 | 54.59 | 57.81 | 7.3M |
| 2024-03-11 | 58.60 | 61.88 | 56.55 | 57.51 | 7.8M |
| 2024-03-08 | 54.70 | 57.70 | 52.86 | 56.57 | 7.3M |
| 2024-03-07 | 54.99 | 59.29 | 53.65 | 57.41 | 9.9M |
| 2024-03-06 | 53.48 | 61.92 | 51.36 | 54.69 | 12.3M |
| 2024-03-05 | 43.53 | 53.82 | 42.80 | 53.82 | 10.4M |
| 2024-03-04 | 42.58 | 45.02 | 40.75 | 44.85 | 7.0M |
| 2024-03-01 | 41.00 | 44.80 | 40.80 | 43.02 | 7.0M |
| 2024-02-29 | 37.99 | 40.69 | 37.61 | 40.52 | 5.0M |
| 2024-02-28 | 43.40 | 45.27 | 38.22 | 39.20 | 7.5M |
| 2024-02-27 | 40.00 | 44.68 | 39.80 | 43.91 | 7.4M |
| 2024-02-26 | 40.80 | 43.29 | 38.73 | 41.00 | 7.2M |
| 2024-02-23 | 39.50 | 40.13 | 38.32 | 39.84 | 5.8M |
| 2024-02-22 | 37.88 | 39.51 | 37.62 | 39.15 | 5.7M |
| 2024-02-21 | 37.00 | 39.59 | 36.36 | 38.57 | 7.0M |
| 2024-02-20 | 35.20 | 40.71 | 35.20 | 39.79 | 7.9M |
| 2024-02-19 | 32.60 | 35.50 | 32.60 | 35.10 | 6.0M |
| 2024-02-08 | 30.88 | 32.55 | 29.77 | 32.05 | 4.5M |
| 2024-02-07 | 34.96 | 35.65 | 30.05 | 30.07 | 5.4M |
| 2024-02-06 | 31.48 | 34.50 | 30.15 | 33.45 | 4.9M |
| 2024-02-05 | 38.00 | 38.38 | 32.33 | 32.40 | 5.1M |
| 2024-02-02 | 40.89 | 41.46 | 37.50 | 39.40 | 6.6M |
| 2024-02-01 | 38.50 | 44.04 | 38.50 | 42.72 | 7.3M |
| 2024-01-31 | 41.50 | 45.95 | 40.08 | 40.12 | 8.5M |
| 2024-01-30 | 41.50 | 42.50 | 38.75 | 38.82 | 7.3M |
| 2024-01-29 | 45.21 | 49.50 | 44.16 | 44.29 | 9.4M |
| 2024-01-26 | 44.09 | 45.45 | 42.81 | 42.88 | 5.7M |
| 2024-01-25 | 44.06 | 45.00 | 42.74 | 44.43 | 6.2M |
| 2024-01-24 | 47.50 | 47.54 | 43.40 | 44.99 | 7.4M |
| 2024-01-23 | 48.00 | 49.13 | 45.74 | 47.05 | 8.0M |
| 2024-01-22 | 50.01 | 54.18 | 48.74 | 48.74 | 8.7M |
| 2024-01-19 | 53.74 | 55.14 | 49.30 | 49.30 | 9.2M |
| 2024-01-18 | 60.79 | 62.98 | 56.58 | 56.70 | 10.3M |
| 2024-01-17 | 61.20 | 68.50 | 57.69 | 65.40 | 13.6M |
| 2024-01-16 | 55.00 | 83.00 | 55.00 | 62.67 | 15.1M |