104.30
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 | 64.79 | 65.28 | 61.70 | 61.97 | 20.4M |
| 2024-12-30 | 65.60 | 67.50 | 64.72 | 64.88 | 19.8M |
| 2024-12-27 | 70.00 | 71.68 | 66.00 | 66.04 | 33.1M |
| 2024-12-26 | 67.00 | 70.88 | 66.50 | 70.28 | 34.1M |
| 2024-12-25 | 70.00 | 73.03 | 67.20 | 68.01 | 41.3M |
| 2024-12-24 | 66.36 | 70.18 | 63.18 | 69.72 | 35.5M |
| 2024-12-23 | 67.00 | 69.30 | 65.58 | 65.70 | 29.2M |
| 2024-12-20 | 63.90 | 71.60 | 63.36 | 67.64 | 42.4M |
| 2024-12-19 | 60.51 | 64.26 | 60.01 | 63.89 | 25.4M |
| 2024-12-18 | 59.74 | 63.36 | 57.72 | 62.20 | 23.4M |
| 2024-12-17 | 60.60 | 61.26 | 59.10 | 59.34 | 12.8M |
| 2024-12-16 | 61.93 | 64.00 | 60.51 | 61.50 | 22.3M |
| 2024-12-13 | 59.22 | 65.30 | 58.91 | 62.31 | 33.0M |
| 2024-12-12 | 60.39 | 60.46 | 59.01 | 60.21 | 10.2M |
| 2024-12-11 | 58.51 | 60.69 | 58.33 | 60.30 | 13.2M |
| 2024-12-10 | 61.01 | 61.90 | 58.62 | 58.83 | 14.6M |
| 2024-12-09 | 60.07 | 60.07 | 57.88 | 58.29 | 11.2M |
| 2024-12-06 | 58.81 | 60.39 | 57.66 | 60.30 | 14.9M |
| 2024-12-05 | 58.06 | 59.66 | 58.00 | 58.80 | 9.3M |
| 2024-12-04 | 60.46 | 61.08 | 58.61 | 58.76 | 17.0M |
| 2024-12-03 | 60.15 | 60.78 | 57.97 | 58.53 | 12.5M |
| 2024-12-02 | 59.50 | 60.33 | 59.21 | 59.73 | 13.3M |
| 2024-11-29 | 58.38 | 60.79 | 57.10 | 59.77 | 17.0M |
| 2024-11-28 | 59.49 | 60.30 | 58.53 | 58.92 | 13.1M |
| 2024-11-27 | 56.99 | 59.48 | 55.30 | 59.47 | 15.4M |
| 2024-11-26 | 57.50 | 58.30 | 56.60 | 56.76 | 9.0M |
| 2024-11-25 | 57.00 | 58.70 | 56.15 | 57.91 | 13.3M |
| 2024-11-22 | 59.38 | 60.60 | 56.24 | 56.40 | 14.0M |
| 2024-11-21 | 60.74 | 60.86 | 58.63 | 59.50 | 12.5M |
| 2024-11-20 | 60.00 | 61.30 | 59.09 | 60.50 | 11.2M |
| 2024-11-19 | 57.98 | 60.78 | 57.67 | 60.76 | 14.2M |
| 2024-11-18 | 61.16 | 61.53 | 57.08 | 57.79 | 16.0M |
| 2024-11-15 | 64.03 | 65.05 | 60.88 | 60.98 | 16.7M |
| 2024-11-14 | 67.50 | 68.26 | 64.02 | 64.47 | 17.5M |
| 2024-11-13 | 67.80 | 68.49 | 66.29 | 68.02 | 18.2M |
| 2024-11-12 | 73.00 | 73.00 | 67.20 | 68.61 | 29.2M |
| 2024-11-11 | 67.50 | 71.00 | 66.70 | 71.00 | 37.0M |
| 2024-11-08 | 67.81 | 69.30 | 65.79 | 66.08 | 30.5M |
| 2024-11-07 | 62.62 | 66.05 | 62.60 | 65.75 | 20.9M |
| 2024-11-06 | 65.03 | 66.15 | 63.60 | 63.90 | 24.6M |
| 2024-11-05 | 60.94 | 64.99 | 60.40 | 64.69 | 25.4M |
| 2024-11-04 | 60.00 | 61.59 | 59.60 | 60.91 | 12.9M |
| 2024-11-01 | 61.52 | 63.28 | 59.18 | 59.40 | 20.7M |
| 2024-10-31 | 61.50 | 63.68 | 59.77 | 62.53 | 26.6M |
| 2024-10-30 | 63.64 | 64.01 | 61.21 | 62.92 | 18.1M |
| 2024-10-29 | 65.25 | 66.50 | 63.50 | 63.50 | 21.6M |
| 2024-10-28 | 66.27 | 66.64 | 64.71 | 65.27 | 20.3M |
| 2024-10-25 | 67.80 | 68.28 | 65.06 | 67.30 | 23.4M |
| 2024-10-24 | 65.00 | 68.15 | 64.45 | 66.42 | 22.0M |
| 2024-10-23 | 67.00 | 67.89 | 65.03 | 65.58 | 21.3M |
| 2024-10-22 | 67.00 | 69.35 | 65.80 | 67.26 | 27.3M |
| 2024-10-21 | 69.30 | 74.80 | 67.09 | 67.66 | 45.1M |
| 2024-10-18 | 63.00 | 73.50 | 61.67 | 68.50 | 42.0M |
| 2024-10-17 | 63.23 | 64.53 | 61.87 | 62.00 | 20.4M |
| 2024-10-16 | 60.80 | 63.99 | 60.80 | 61.80 | 18.2M |
| 2024-10-15 | 65.00 | 68.57 | 63.24 | 63.40 | 27.8M |
| 2024-10-14 | 61.94 | 65.50 | 59.19 | 65.47 | 29.2M |
| 2024-10-11 | 64.36 | 66.71 | 60.00 | 61.01 | 27.4M |
| 2024-10-10 | 71.90 | 73.33 | 59.99 | 66.38 | 34.0M |
| 2024-10-09 | 68.00 | 84.09 | 67.02 | 72.41 | 53.8M |
| 2024-10-08 | 72.72 | 72.72 | 66.89 | 72.72 | 38.7M |
| 2024-09-30 | 52.87 | 60.60 | 52.30 | 60.60 | 37.2M |
| 2024-09-27 | 47.91 | 51.33 | 46.77 | 50.50 | 20.6M |
| 2024-09-26 | 45.24 | 47.20 | 44.74 | 47.20 | 25.4M |
| 2024-09-25 | 44.10 | 45.96 | 44.02 | 44.20 | 19.3M |
| 2024-09-24 | 40.80 | 44.01 | 40.13 | 43.76 | 17.9M |
| 2024-09-23 | 40.80 | 41.49 | 40.22 | 40.40 | 6.8M |
| 2024-09-20 | 42.50 | 42.50 | 40.80 | 40.80 | 8.3M |
| 2024-09-19 | 41.41 | 42.55 | 40.91 | 41.75 | 8.8M |
| 2024-09-18 | 41.41 | 41.64 | 40.50 | 41.13 | 6.8M |
| 2024-09-13 | 42.28 | 42.68 | 41.11 | 41.42 | 9.0M |
| 2024-09-12 | 44.00 | 44.19 | 42.21 | 42.28 | 10.1M |
| 2024-09-11 | 43.43 | 44.04 | 43.11 | 43.50 | 7.4M |
| 2024-09-10 | 42.48 | 44.07 | 41.90 | 43.78 | 10.3M |
| 2024-09-09 | 42.11 | 42.96 | 42.00 | 42.49 | 5.8M |
| 2024-09-06 | 43.80 | 43.90 | 42.48 | 42.55 | 8.2M |
| 2024-09-05 | 43.78 | 44.53 | 43.22 | 43.49 | 7.3M |
| 2024-09-04 | 43.10 | 44.44 | 43.04 | 43.76 | 8.0M |
| 2024-09-03 | 43.01 | 44.90 | 43.01 | 43.93 | 10.9M |
| 2024-09-02 | 44.56 | 45.33 | 43.02 | 43.08 | 12.2M |
| 2024-08-30 | 43.40 | 46.16 | 43.16 | 45.20 | 18.9M |
| 2024-08-29 | 42.31 | 43.84 | 41.88 | 43.39 | 11.3M |
| 2024-08-28 | 42.77 | 43.30 | 42.26 | 42.70 | 7.1M |
| 2024-08-27 | 42.97 | 43.90 | 42.53 | 42.77 | 10.6M |
| 2024-08-26 | 45.21 | 45.25 | 42.86 | 43.04 | 14.1M |
| 2024-08-23 | 44.40 | 45.90 | 43.63 | 44.96 | 14.3M |
| 2024-08-22 | 45.90 | 46.20 | 44.80 | 45.13 | 9.8M |
| 2024-08-21 | 47.50 | 48.05 | 45.79 | 45.90 | 14.6M |
| 2024-08-20 | 48.98 | 49.15 | 47.49 | 47.60 | 9.6M |
| 2024-08-19 | 49.80 | 50.35 | 48.60 | 48.69 | 11.6M |
| 2024-08-16 | 51.31 | 51.68 | 50.21 | 50.68 | 12.7M |
| 2024-08-15 | 49.40 | 51.35 | 49.20 | 50.74 | 14.7M |
| 2024-08-14 | 50.46 | 50.55 | 49.29 | 49.44 | 11.8M |
| 2024-08-13 | 48.09 | 49.80 | 48.00 | 49.72 | 11.8M |
| 2024-08-12 | 48.63 | 49.35 | 47.40 | 48.03 | 9.1M |
| 2024-08-09 | 49.61 | 50.30 | 48.95 | 48.97 | 12.8M |
| 2024-08-08 | 47.88 | 49.61 | 47.17 | 48.36 | 12.6M |
| 2024-08-07 | 49.50 | 50.25 | 48.20 | 48.66 | 11.6M |
| 2024-08-06 | 51.00 | 51.51 | 48.91 | 49.86 | 12.4M |
| 2024-08-05 | 52.77 | 53.34 | 48.58 | 48.60 | 22.6M |
| 2024-08-02 | 55.58 | 56.72 | 53.87 | 53.91 | 17.0M |
| 2024-08-01 | 56.30 | 57.93 | 55.60 | 56.71 | 21.2M |
| 2024-07-31 | 52.29 | 56.16 | 51.85 | 55.55 | 23.0M |
| 2024-07-30 | 51.78 | 53.10 | 50.91 | 52.83 | 13.9M |
| 2024-07-29 | 52.46 | 53.54 | 51.63 | 52.13 | 13.7M |
| 2024-07-26 | 53.03 | 53.33 | 51.61 | 52.46 | 16.0M |
| 2024-07-25 | 53.00 | 54.39 | 52.62 | 53.18 | 13.2M |
| 2024-07-24 | 55.20 | 56.77 | 53.13 | 54.04 | 17.9M |
| 2024-07-23 | 57.61 | 58.80 | 55.09 | 55.20 | 18.9M |
| 2024-07-22 | 58.39 | 58.75 | 57.23 | 57.87 | 16.2M |
| 2024-07-19 | 58.60 | 60.88 | 58.06 | 58.27 | 24.5M |
| 2024-07-18 | 57.08 | 60.49 | 56.25 | 59.72 | 24.9M |
| 2024-07-17 | 61.00 | 62.50 | 58.55 | 58.70 | 26.0M |
| 2024-07-16 | 63.24 | 64.00 | 59.33 | 61.88 | 31.5M |
| 2024-07-15 | 65.63 | 66.93 | 63.50 | 63.86 | 16.9M |
| 2024-07-12 | 65.10 | 66.66 | 63.58 | 65.64 | 17.9M |
| 2024-07-11 | 66.96 | 68.49 | 65.17 | 66.73 | 23.4M |
| 2024-07-10 | 66.09 | 67.23 | 65.40 | 65.93 | 19.6M |
| 2024-07-09 | 63.52 | 67.37 | 62.88 | 67.36 | 28.0M |
| 2024-07-08 | 63.23 | 65.60 | 63.20 | 63.87 | 19.4M |
| 2024-07-05 | 61.79 | 64.46 | 60.77 | 63.18 | 18.8M |
| 2024-07-04 | 63.90 | 64.90 | 61.58 | 62.50 | 19.5M |
| 2024-07-03 | 62.50 | 65.51 | 60.60 | 64.25 | 23.8M |
| 2024-07-02 | 66.40 | 66.88 | 62.06 | 62.15 | 26.1M |
| 2024-07-01 | 63.80 | 66.50 | 62.92 | 66.46 | 25.7M |
| 2024-06-28 | 61.10 | 65.18 | 61.01 | 64.15 | 29.2M |
| 2024-06-27 | 61.30 | 63.36 | 60.86 | 61.50 | 24.5M |
| 2024-06-26 | 58.00 | 62.50 | 57.28 | 62.50 | 27.4M |
| 2024-06-25 | 60.21 | 60.50 | 56.08 | 57.50 | 26.6M |
| 2024-06-24 | 62.66 | 65.75 | 59.18 | 60.26 | 36.2M |
| 2024-06-21 | 60.00 | 63.95 | 58.60 | 63.30 | 28.7M |
| 2024-06-20 | 60.48 | 64.39 | 59.72 | 61.51 | 39.1M |
| 2024-06-19 | 59.00 | 62.99 | 57.11 | 60.45 | 44.1M |
| 2024-06-18 | 56.50 | 57.66 | 55.91 | 56.73 | 19.5M |
| 2024-06-17 | 55.30 | 56.80 | 54.60 | 56.80 | 25.8M |
| 2024-06-14 | 56.59 | 58.30 | 55.28 | 55.28 | 46.6M |
| 2024-06-13 | 59.20 | 60.45 | 57.00 | 57.30 | 31.5M |
| 2024-06-12 | 57.90 | 59.01 | 57.19 | 58.40 | 24.3M |
| 2024-06-11 | 54.16 | 58.80 | 53.88 | 58.46 | 32.8M |
| 2024-06-07 | 54.95 | 55.83 | 52.45 | 54.04 | 18.9M |
| 2024-06-06 | 56.40 | 56.60 | 54.00 | 54.48 | 22.7M |
| 2024-06-05 | 55.90 | 57.31 | 55.06 | 55.11 | 24.3M |
| 2024-06-04 | 54.01 | 56.75 | 53.69 | 55.94 | 32.4M |
| 2024-06-03 | 50.00 | 56.00 | 50.00 | 55.19 | 49.3M |
| 2024-05-31 | 48.24 | 49.26 | 47.86 | 48.12 | 16.8M |
| 2024-05-30 | 46.58 | 49.13 | 46.01 | 48.65 | 23.8M |
| 2024-05-29 | 46.27 | 47.50 | 46.08 | 46.75 | 11.3M |
| 2024-05-28 | 47.29 | 49.38 | 46.30 | 46.70 | 23.8M |
| 2024-05-27 | 43.98 | 47.29 | 43.19 | 47.20 | 20.7M |
| 2024-05-24 | 46.66 | 47.20 | 43.82 | 43.83 | 18.7M |
| 2024-05-23 | 48.39 | 48.39 | 46.42 | 46.70 | 13.7M |
| 2024-05-22 | 47.20 | 47.98 | 46.40 | 47.75 | 11.3M |
| 2024-05-21 | 48.58 | 49.27 | 47.15 | 47.27 | 12.4M |
| 2024-05-20 | 47.11 | 48.68 | 47.05 | 48.60 | 14.5M |
| 2024-05-17 | 48.00 | 48.42 | 46.20 | 47.92 | 18.1M |
| 2024-05-16 | 50.50 | 50.79 | 48.58 | 48.73 | 16.1M |
| 2024-05-15 | 49.52 | 50.16 | 47.76 | 49.69 | 14.3M |
| 2024-05-14 | 50.00 | 50.39 | 48.38 | 49.20 | 13.8M |
| 2024-05-13 | 49.99 | 51.83 | 48.97 | 49.48 | 18.3M |
| 2024-05-10 | 53.30 | 53.30 | 50.89 | 51.04 | 19.3M |
| 2024-05-09 | 52.50 | 54.81 | 51.80 | 53.73 | 25.1M |
| 2024-05-08 | 51.09 | 53.29 | 50.40 | 51.71 | 21.0M |
| 2024-05-07 | 52.96 | 53.83 | 50.82 | 51.09 | 23.6M |
| 2024-05-06 | 53.00 | 53.88 | 52.34 | 52.75 | 20.0M |
| 2024-04-30 | 52.66 | 54.33 | 52.09 | 52.14 | 23.1M |
| 2024-04-29 | 51.99 | 53.18 | 51.00 | 52.56 | 24.7M |
| 2024-04-26 | 49.21 | 53.50 | 49.00 | 51.53 | 31.9M |
| 2024-04-25 | 46.20 | 51.70 | 45.98 | 49.20 | 31.3M |
| 2024-04-24 | 45.50 | 47.19 | 44.88 | 46.99 | 23.5M |
| 2024-04-23 | 46.24 | 46.61 | 44.70 | 45.04 | 18.6M |
| 2024-04-22 | 43.00 | 46.40 | 42.03 | 45.87 | 23.0M |
| 2024-04-19 | 46.00 | 46.75 | 43.82 | 45.00 | 25.3M |
| 2024-04-18 | 47.00 | 47.85 | 45.92 | 46.39 | 38.9M |
| 2024-04-17 | 42.00 | 44.92 | 41.50 | 44.92 | 20.3M |
| 2024-04-16 | 40.20 | 40.42 | 37.15 | 37.43 | 18.2M |
| 2024-04-15 | 43.53 | 43.87 | 39.86 | 40.99 | 24.4M |
| 2024-04-12 | 44.39 | 45.78 | 44.05 | 44.42 | 14.6M |
| 2024-04-11 | 44.26 | 45.74 | 43.70 | 44.10 | 16.6M |
| 2024-04-10 | 49.00 | 49.20 | 43.56 | 44.30 | 24.1M |
| 2024-04-09 | 51.20 | 51.59 | 46.00 | 48.75 | 19.5M |
| 2024-04-08 | 53.80 | 53.99 | 50.30 | 50.65 | 16.8M |
| 2024-04-03 | 52.00 | 56.01 | 51.50 | 54.06 | 24.1M |
| 2024-04-02 | 55.60 | 55.98 | 51.00 | 52.49 | 18.8M |
| 2024-04-01 | 52.60 | 55.00 | 52.60 | 53.67 | 14.9M |
| 2024-03-29 | 50.71 | 53.88 | 50.71 | 53.15 | 16.8M |
| 2024-03-28 | 48.35 | 51.60 | 48.12 | 50.88 | 17.7M |
| 2024-03-27 | 51.50 | 52.65 | 48.26 | 48.60 | 21.0M |
| 2024-03-26 | 53.42 | 55.50 | 50.83 | 52.65 | 24.2M |
| 2024-03-25 | 56.19 | 56.80 | 52.04 | 52.49 | 27.8M |
| 2024-03-22 | 58.00 | 60.50 | 56.79 | 56.80 | 26.5M |
| 2024-03-21 | 57.88 | 61.60 | 56.50 | 57.59 | 35.7M |
| 2024-03-20 | 51.75 | 55.15 | 50.50 | 54.50 | 26.4M |
| 2024-03-19 | 52.50 | 55.10 | 51.91 | 52.09 | 24.1M |
| 2024-03-18 | 52.50 | 53.60 | 50.30 | 52.45 | 23.1M |
| 2024-03-15 | 50.57 | 52.08 | 50.08 | 51.73 | 19.6M |
| 2024-03-14 | 49.01 | 51.30 | 48.90 | 51.00 | 20.5M |
| 2024-03-13 | 50.78 | 51.47 | 49.55 | 50.30 | 23.3M |
| 2024-03-12 | 50.70 | 53.65 | 49.48 | 49.73 | 31.3M |
| 2024-03-11 | 46.88 | 50.89 | 46.40 | 50.80 | 33.0M |
| 2024-03-08 | 44.20 | 47.08 | 42.50 | 47.00 | 26.0M |
| 2024-03-07 | 45.99 | 46.60 | 43.00 | 43.40 | 21.6M |
| 2024-03-06 | 45.30 | 47.28 | 44.02 | 46.40 | 18.8M |
| 2024-03-05 | 47.80 | 48.80 | 45.44 | 45.85 | 30.4M |
| 2024-03-04 | 48.39 | 49.75 | 46.84 | 48.87 | 29.2M |
| 2024-03-01 | 44.01 | 47.59 | 43.81 | 46.89 | 28.0M |
| 2024-02-29 | 39.60 | 45.00 | 39.55 | 44.06 | 26.1M |
| 2024-02-28 | 45.73 | 47.25 | 40.04 | 40.05 | 31.5M |
| 2024-02-27 | 44.38 | 47.25 | 42.91 | 46.30 | 25.8M |
| 2024-02-26 | 42.80 | 47.00 | 41.38 | 45.10 | 26.8M |
| 2024-02-23 | 41.50 | 43.77 | 40.51 | 42.26 | 23.0M |
| 2024-02-22 | 38.00 | 41.80 | 37.44 | 40.70 | 25.9M |
| 2024-02-21 | 36.77 | 40.26 | 36.01 | 37.95 | 25.3M |
| 2024-02-20 | 35.01 | 39.00 | 35.01 | 38.33 | 29.8M |
| 2024-02-19 | 31.80 | 36.75 | 30.74 | 36.38 | 22.3M |
| 2024-02-08 | 28.40 | 31.32 | 27.10 | 30.74 | 17.1M |
| 2024-02-07 | 29.49 | 31.15 | 27.50 | 28.30 | 15.6M |
| 2024-02-06 | 27.44 | 30.49 | 26.83 | 29.82 | 11.2M |
| 2024-02-05 | 30.81 | 31.40 | 26.52 | 28.00 | 12.0M |
| 2024-02-02 | 32.30 | 32.82 | 29.70 | 30.81 | 9.0M |
| 2024-02-01 | 31.95 | 33.58 | 31.50 | 32.31 | 9.3M |
| 2024-01-31 | 34.00 | 34.49 | 31.79 | 31.82 | 10.4M |
| 2024-01-30 | 33.45 | 35.55 | 33.05 | 33.68 | 9.6M |
| 2024-01-29 | 36.47 | 37.10 | 34.15 | 34.25 | 9.3M |
| 2024-01-26 | 37.10 | 37.61 | 36.10 | 36.17 | 9.4M |
| 2024-01-25 | 35.80 | 37.46 | 35.60 | 37.24 | 11.4M |
| 2024-01-24 | 37.60 | 37.60 | 34.75 | 36.26 | 10.7M |
| 2024-01-23 | 36.30 | 37.51 | 35.92 | 37.10 | 11.9M |
| 2024-01-22 | 37.90 | 38.28 | 35.55 | 35.91 | 8.1M |
| 2024-01-19 | 39.09 | 39.28 | 37.50 | 37.50 | 7.2M |
| 2024-01-18 | 37.75 | 38.75 | 37.16 | 38.60 | 9.7M |
| 2024-01-17 | 39.50 | 39.65 | 37.61 | 37.63 | 7.8M |
| 2024-01-16 | 40.10 | 40.51 | 39.21 | 39.44 | 7.0M |
| 2024-01-15 | 40.04 | 41.50 | 39.70 | 40.48 | 7.5M |
| 2024-01-12 | 41.78 | 41.81 | 40.35 | 40.35 | 8.4M |
| 2024-01-11 | 42.98 | 43.32 | 41.86 | 41.96 | 11.1M |
| 2024-01-10 | 42.67 | 44.00 | 41.07 | 42.89 | 8.2M |
| 2024-01-09 | 42.44 | 43.66 | 42.23 | 42.81 | 9.2M |
| 2024-01-08 | 43.00 | 43.28 | 41.77 | 41.81 | 7.2M |
| 2024-01-05 | 44.58 | 44.66 | 42.64 | 43.19 | 9.8M |
| 2024-01-04 | 44.35 | 45.77 | 43.99 | 44.22 | 12.0M |
| 2024-01-03 | 48.49 | 48.85 | 43.79 | 44.83 | 25.3M |
| 2024-01-02 | 54.12 | 57.20 | 50.13 | 50.13 | 20.9M |