55.02
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 | 52.50 | 52.87 | 51.03 | 51.04 | 2.3M |
| 2024-12-30 | 53.10 | 53.50 | 52.17 | 52.42 | 2.5M |
| 2024-12-27 | 53.54 | 53.76 | 53.02 | 53.24 | 2.4M |
| 2024-12-26 | 54.00 | 54.30 | 53.46 | 53.51 | 1.7M |
| 2024-12-25 | 54.68 | 54.83 | 53.44 | 54.00 | 2.0M |
| 2024-12-24 | 54.20 | 54.83 | 53.95 | 54.60 | 1.9M |
| 2024-12-23 | 55.35 | 55.78 | 53.86 | 54.00 | 2.5M |
| 2024-12-20 | 55.00 | 56.89 | 54.94 | 55.28 | 3.3M |
| 2024-12-19 | 55.60 | 55.60 | 54.25 | 54.94 | 3.0M |
| 2024-12-18 | 57.16 | 57.20 | 55.76 | 55.80 | 2.9M |
| 2024-12-17 | 57.47 | 57.51 | 56.15 | 56.87 | 3.3M |
| 2024-12-16 | 61.50 | 61.50 | 57.12 | 57.45 | 6.3M |
| 2024-12-13 | 62.00 | 62.49 | 60.22 | 60.66 | 9.6M |
| 2024-12-12 | 60.22 | 62.60 | 60.03 | 62.29 | 6.6M |
| 2024-12-11 | 59.98 | 61.40 | 59.38 | 60.56 | 4.3M |
| 2024-12-10 | 62.11 | 62.99 | 59.70 | 60.10 | 6.9M |
| 2024-12-09 | 59.14 | 59.59 | 58.05 | 58.32 | 2.4M |
| 2024-12-06 | 57.70 | 59.44 | 57.39 | 59.26 | 2.9M |
| 2024-12-05 | 57.88 | 58.14 | 57.29 | 57.70 | 1.8M |
| 2024-12-04 | 59.34 | 59.54 | 57.60 | 57.93 | 2.6M |
| 2024-12-03 | 60.41 | 60.68 | 59.25 | 59.45 | 2.7M |
| 2024-12-02 | 59.17 | 60.88 | 58.50 | 60.32 | 3.3M |
| 2024-11-29 | 57.79 | 59.49 | 57.55 | 59.16 | 2.7M |
| 2024-11-28 | 58.70 | 59.14 | 57.82 | 57.84 | 2.1M |
| 2024-11-27 | 57.00 | 58.84 | 56.66 | 58.69 | 2.4M |
| 2024-11-26 | 57.40 | 58.00 | 57.03 | 57.27 | 1.5M |
| 2024-11-25 | 57.50 | 58.13 | 57.02 | 57.40 | 2.2M |
| 2024-11-22 | 60.02 | 60.05 | 57.50 | 57.50 | 3.4M |
| 2024-11-21 | 60.71 | 61.00 | 59.58 | 60.10 | 2.8M |
| 2024-11-20 | 60.00 | 61.37 | 60.00 | 60.82 | 2.5M |
| 2024-11-19 | 60.00 | 60.70 | 58.74 | 60.69 | 2.7M |
| 2024-11-18 | 60.93 | 61.73 | 59.05 | 59.43 | 3.5M |
| 2024-11-15 | 62.69 | 63.18 | 60.78 | 60.80 | 3.6M |
| 2024-11-14 | 65.00 | 65.00 | 62.41 | 62.50 | 4.4M |
| 2024-11-13 | 66.35 | 67.67 | 64.13 | 65.25 | 5.9M |
| 2024-11-12 | 65.55 | 69.50 | 65.55 | 66.28 | 9.2M |
| 2024-11-11 | 63.33 | 65.56 | 62.93 | 65.51 | 7.2M |
| 2024-11-08 | 66.30 | 66.88 | 63.20 | 63.97 | 10.0M |
| 2024-11-07 | 60.97 | 65.79 | 60.12 | 65.62 | 12.1M |
| 2024-11-06 | 60.50 | 62.17 | 60.22 | 61.00 | 7.0M |
| 2024-11-05 | 59.41 | 60.57 | 58.61 | 60.25 | 6.0M |
| 2024-11-04 | 59.82 | 60.24 | 58.71 | 59.36 | 3.8M |
| 2024-11-01 | 60.58 | 61.86 | 59.40 | 60.00 | 4.5M |
| 2024-10-31 | 59.50 | 62.33 | 58.80 | 59.88 | 7.0M |
| 2024-10-30 | 59.09 | 61.77 | 58.00 | 60.70 | 6.7M |
| 2024-10-29 | 61.40 | 61.98 | 59.11 | 59.20 | 4.8M |
| 2024-10-28 | 60.69 | 61.58 | 59.72 | 61.18 | 5.0M |
| 2024-10-25 | 59.77 | 61.68 | 58.67 | 60.69 | 5.5M |
| 2024-10-24 | 60.70 | 61.47 | 59.63 | 59.70 | 4.1M |
| 2024-10-23 | 61.49 | 61.50 | 59.98 | 60.42 | 4.6M |
| 2024-10-22 | 60.74 | 61.45 | 59.89 | 61.12 | 4.5M |
| 2024-10-21 | 60.80 | 62.38 | 59.06 | 61.10 | 6.3M |
| 2024-10-18 | 57.48 | 62.88 | 56.60 | 60.60 | 6.4M |
| 2024-10-17 | 58.01 | 58.39 | 57.04 | 57.47 | 3.3M |
| 2024-10-16 | 58.02 | 59.22 | 57.12 | 57.44 | 3.2M |
| 2024-10-15 | 61.29 | 61.29 | 58.65 | 58.66 | 4.3M |
| 2024-10-14 | 62.00 | 62.66 | 59.00 | 61.31 | 4.8M |
| 2024-10-11 | 64.80 | 65.45 | 61.36 | 61.86 | 4.1M |
| 2024-10-10 | 66.70 | 69.33 | 63.50 | 64.98 | 6.3M |
| 2024-10-09 | 74.48 | 75.00 | 66.73 | 66.90 | 9.9M |
| 2024-10-08 | 84.59 | 84.59 | 74.48 | 80.45 | 12.1M |
| 2024-09-30 | 65.15 | 71.17 | 63.16 | 70.50 | 11.4M |
| 2024-09-27 | 55.55 | 59.85 | 54.12 | 59.83 | 4.4M |
| 2024-09-26 | 48.79 | 53.78 | 48.79 | 53.72 | 3.5M |
| 2024-09-25 | 48.45 | 49.95 | 48.45 | 49.08 | 2.2M |
| 2024-09-24 | 45.78 | 48.04 | 45.55 | 48.04 | 2.4M |
| 2024-09-23 | 45.98 | 46.19 | 45.38 | 45.40 | 0.8M |
| 2024-09-20 | 46.27 | 46.56 | 45.31 | 45.66 | 1.2M |
| 2024-09-19 | 45.00 | 46.60 | 44.87 | 46.28 | 1.6M |
| 2024-09-18 | 46.49 | 46.54 | 44.72 | 44.97 | 1.5M |
| 2024-09-13 | 46.73 | 46.88 | 45.60 | 46.55 | 1.3M |
| 2024-09-12 | 47.35 | 47.80 | 46.81 | 46.88 | 0.8M |
| 2024-09-11 | 46.96 | 47.68 | 46.50 | 47.38 | 0.7M |
| 2024-09-10 | 47.76 | 48.18 | 46.70 | 47.31 | 1.0M |
| 2024-09-09 | 48.84 | 49.03 | 47.60 | 47.70 | 1.1M |
| 2024-09-06 | 49.00 | 49.39 | 48.72 | 48.72 | 0.7M |
| 2024-09-05 | 48.88 | 49.30 | 48.67 | 49.20 | 0.8M |
| 2024-09-04 | 48.77 | 49.29 | 48.50 | 48.80 | 0.7M |
| 2024-09-03 | 48.52 | 49.31 | 48.52 | 48.76 | 0.8M |
| 2024-09-02 | 50.01 | 50.01 | 48.69 | 48.73 | 1.5M |
| 2024-08-30 | 49.53 | 50.55 | 49.14 | 50.30 | 1.7M |
| 2024-08-29 | 47.99 | 49.64 | 47.96 | 49.53 | 1.4M |
| 2024-08-28 | 48.40 | 49.30 | 48.00 | 48.29 | 1.4M |
| 2024-08-27 | 48.77 | 49.38 | 48.40 | 48.56 | 1.7M |
| 2024-08-26 | 50.00 | 50.71 | 48.77 | 49.07 | 3.4M |
| 2024-08-23 | 53.25 | 53.90 | 52.60 | 52.86 | 1.4M |
| 2024-08-22 | 54.79 | 54.79 | 53.35 | 53.41 | 1.4M |
| 2024-08-21 | 55.50 | 56.08 | 54.45 | 54.50 | 2.0M |
| 2024-08-20 | 58.41 | 58.69 | 55.70 | 55.76 | 2.4M |
| 2024-08-19 | 61.00 | 61.53 | 58.30 | 58.38 | 2.3M |
| 2024-08-16 | 61.38 | 61.70 | 60.20 | 60.98 | 1.7M |
| 2024-08-15 | 61.83 | 62.30 | 60.88 | 61.37 | 1.3M |
| 2024-08-14 | 62.67 | 62.97 | 61.11 | 61.82 | 1.3M |
| 2024-08-13 | 62.97 | 63.28 | 62.21 | 62.98 | 1.0M |
| 2024-08-12 | 62.80 | 63.30 | 62.37 | 63.13 | 1.0M |
| 2024-08-09 | 63.30 | 64.08 | 62.63 | 62.72 | 1.9M |
| 2024-08-08 | 64.00 | 64.64 | 63.35 | 64.00 | 1.4M |
| 2024-08-07 | 64.78 | 64.88 | 63.92 | 64.66 | 1.2M |
| 2024-08-06 | 63.22 | 64.96 | 63.11 | 64.77 | 2.2M |
| 2024-08-05 | 61.90 | 65.28 | 61.90 | 63.16 | 4.3M |
| 2024-08-02 | 61.14 | 62.60 | 61.14 | 61.85 | 1.7M |
| 2024-08-01 | 62.56 | 62.56 | 61.12 | 61.39 | 1.3M |
| 2024-07-31 | 60.06 | 62.01 | 60.00 | 61.99 | 2.2M |
| 2024-07-30 | 59.60 | 60.20 | 58.62 | 60.00 | 0.9M |
| 2024-07-29 | 59.36 | 60.66 | 58.92 | 59.76 | 1.1M |
| 2024-07-26 | 59.26 | 59.70 | 58.88 | 59.54 | 0.7M |
| 2024-07-25 | 58.13 | 59.40 | 58.00 | 59.01 | 0.8M |
| 2024-07-24 | 59.35 | 59.63 | 58.26 | 58.30 | 1.0M |
| 2024-07-23 | 61.01 | 61.18 | 59.40 | 59.40 | 1.4M |
| 2024-07-22 | 60.50 | 61.43 | 60.11 | 61.02 | 1.5M |
| 2024-07-19 | 60.50 | 60.60 | 59.71 | 60.50 | 1.3M |
| 2024-07-18 | 59.70 | 60.77 | 59.22 | 60.55 | 1.6M |
| 2024-07-17 | 59.62 | 60.16 | 59.35 | 59.96 | 1.2M |
| 2024-07-16 | 60.10 | 60.60 | 59.20 | 59.50 | 1.4M |
| 2024-07-15 | 60.60 | 61.00 | 59.62 | 60.30 | 1.2M |
| 2024-07-12 | 60.58 | 61.22 | 60.32 | 60.78 | 1.0M |
| 2024-07-11 | 60.33 | 61.10 | 60.25 | 60.89 | 1.8M |
| 2024-07-10 | 59.83 | 60.60 | 59.36 | 59.81 | 1.3M |
| 2024-07-09 | 58.52 | 60.15 | 58.11 | 59.90 | 1.7M |
| 2024-07-08 | 59.00 | 59.34 | 58.16 | 58.50 | 1.2M |
| 2024-07-05 | 58.18 | 59.42 | 58.10 | 59.18 | 1.4M |
| 2024-07-04 | 57.49 | 59.45 | 57.49 | 58.42 | 2.0M |
| 2024-07-03 | 56.61 | 57.78 | 56.46 | 57.49 | 1.1M |
| 2024-07-02 | 56.61 | 57.70 | 55.80 | 56.56 | 1.2M |
| 2024-07-01 | 56.29 | 56.86 | 55.65 | 56.22 | 0.8M |
| 2024-06-28 | 56.52 | 57.86 | 56.20 | 56.57 | 1.0M |
| 2024-06-27 | 57.62 | 57.77 | 56.30 | 56.52 | 1.0M |
| 2024-06-26 | 56.60 | 58.00 | 56.50 | 57.77 | 0.8M |
| 2024-06-25 | 57.50 | 58.05 | 56.41 | 56.60 | 1.0M |
| 2024-06-24 | 58.14 | 58.58 | 57.58 | 57.61 | 1.0M |
| 2024-06-21 | 58.18 | 58.75 | 57.62 | 58.54 | 1.1M |
| 2024-06-20 | 58.75 | 59.60 | 58.08 | 58.08 | 1.4M |
| 2024-06-19 | 59.79 | 59.85 | 58.74 | 58.75 | 1.4M |
| 2024-06-18 | 59.47 | 60.20 | 59.11 | 59.92 | 1.6M |
| 2024-06-17 | 59.10 | 59.97 | 58.96 | 59.49 | 1.4M |
| 2024-06-14 | 58.60 | 60.03 | 57.82 | 60.03 | 2.0M |
| 2024-06-13 | 58.51 | 59.17 | 57.08 | 59.10 | 1.9M |
| 2024-06-12 | 57.95 | 58.90 | 57.86 | 58.38 | 1.4M |
| 2024-06-11 | 56.51 | 58.20 | 55.34 | 58.07 | 2.1M |
| 2024-06-07 | 57.17 | 57.69 | 55.93 | 56.30 | 1.1M |
| 2024-06-06 | 58.27 | 58.50 | 56.63 | 57.17 | 1.4M |
| 2024-06-05 | 58.10 | 58.99 | 57.93 | 58.17 | 1.0M |
| 2024-06-04 | 57.12 | 58.85 | 57.11 | 58.25 | 1.4M |
| 2024-06-03 | 58.23 | 58.48 | 57.33 | 57.60 | 1.6M |
| 2024-05-31 | 58.76 | 59.47 | 58.25 | 58.64 | 1.4M |
| 2024-05-30 | 58.70 | 58.86 | 58.18 | 58.70 | 1.2M |
| 2024-05-29 | 58.48 | 59.21 | 58.25 | 58.80 | 0.9M |
| 2024-05-28 | 59.70 | 59.70 | 58.25 | 58.64 | 2.1M |
| 2024-05-27 | 59.48 | 60.20 | 58.51 | 59.90 | 1.8M |
| 2024-05-24 | 60.76 | 61.00 | 59.50 | 59.68 | 2.6M |
| 2024-05-23 | 64.55 | 64.90 | 60.81 | 61.10 | 4.9M |
| 2024-05-22 | 70.00 | 71.77 | 64.02 | 64.55 | 8.2M |
| 2024-05-21 | 62.95 | 62.95 | 61.07 | 61.39 | 1.7M |
| 2024-05-20 | 63.53 | 64.17 | 62.81 | 62.93 | 2.3M |
| 2024-05-17 | 61.87 | 63.45 | 61.36 | 63.39 | 2.3M |
| 2024-05-16 | 62.01 | 62.45 | 61.63 | 61.79 | 1.2M |
| 2024-05-15 | 62.63 | 62.66 | 61.01 | 62.09 | 1.5M |
| 2024-05-14 | 62.17 | 62.88 | 61.88 | 62.63 | 1.9M |
| 2024-05-13 | 61.61 | 62.60 | 61.50 | 62.20 | 1.9M |
| 2024-05-10 | 63.50 | 63.50 | 62.01 | 62.30 | 1.8M |
| 2024-05-09 | 63.18 | 63.48 | 62.50 | 63.22 | 2.6M |
| 2024-05-08 | 64.05 | 64.25 | 62.51 | 63.13 | 2.9M |
| 2024-05-07 | 64.59 | 65.32 | 63.80 | 63.90 | 4.0M |
| 2024-05-06 | 64.00 | 64.50 | 63.31 | 63.70 | 4.2M |
| 2024-04-30 | 62.70 | 63.30 | 61.36 | 61.50 | 3.0M |
| 2024-04-29 | 59.95 | 61.34 | 59.87 | 60.51 | 2.0M |
| 2024-04-26 | 58.36 | 60.02 | 58.12 | 59.92 | 2.4M |
| 2024-04-25 | 58.10 | 59.18 | 57.85 | 58.77 | 1.3M |
| 2024-04-24 | 57.97 | 58.37 | 57.08 | 58.18 | 1.3M |
| 2024-04-23 | 57.91 | 58.99 | 57.51 | 57.97 | 2.6M |
| 2024-04-22 | 53.54 | 58.44 | 53.20 | 57.91 | 4.3M |
| 2024-04-19 | 54.39 | 54.54 | 53.19 | 53.57 | 0.9M |
| 2024-04-18 | 54.22 | 55.23 | 53.68 | 54.62 | 1.3M |
| 2024-04-17 | 53.58 | 54.49 | 53.50 | 54.49 | 1.2M |
| 2024-04-16 | 53.58 | 54.44 | 52.99 | 53.61 | 1.2M |
| 2024-04-15 | 53.01 | 54.43 | 52.84 | 53.59 | 1.3M |
| 2024-04-12 | 54.05 | 54.05 | 53.00 | 53.00 | 1.1M |
| 2024-04-11 | 54.51 | 54.98 | 53.66 | 53.67 | 1.1M |
| 2024-04-10 | 55.48 | 55.71 | 54.28 | 54.90 | 0.9M |
| 2024-04-09 | 53.93 | 55.62 | 53.90 | 55.53 | 1.4M |
| 2024-04-08 | 56.01 | 56.01 | 53.41 | 53.56 | 2.0M |
| 2024-04-03 | 57.11 | 57.45 | 56.09 | 56.12 | 0.9M |
| 2024-04-02 | 57.45 | 57.57 | 56.61 | 57.08 | 0.9M |
| 2024-04-01 | 56.13 | 57.60 | 56.13 | 57.40 | 1.3M |
| 2024-03-29 | 55.99 | 56.40 | 55.35 | 56.17 | 0.9M |
| 2024-03-28 | 56.00 | 56.69 | 55.55 | 56.14 | 1.6M |
| 2024-03-27 | 57.25 | 57.90 | 56.10 | 56.10 | 1.1M |
| 2024-03-26 | 57.25 | 57.80 | 56.66 | 57.40 | 1.2M |
| 2024-03-25 | 57.85 | 58.80 | 57.06 | 57.25 | 1.4M |
| 2024-03-22 | 60.03 | 60.10 | 57.83 | 57.85 | 2.1M |
| 2024-03-21 | 61.12 | 61.29 | 60.00 | 60.01 | 1.6M |
| 2024-03-20 | 61.65 | 61.67 | 60.58 | 61.05 | 1.5M |
| 2024-03-19 | 62.62 | 62.78 | 61.42 | 61.50 | 1.6M |
| 2024-03-18 | 62.50 | 62.79 | 61.65 | 62.52 | 1.8M |
| 2024-03-15 | 62.38 | 63.57 | 61.30 | 62.51 | 1.7M |
| 2024-03-14 | 63.69 | 64.39 | 62.35 | 62.85 | 1.7M |
| 2024-03-13 | 63.57 | 63.98 | 62.49 | 63.12 | 1.7M |
| 2024-03-12 | 61.91 | 64.08 | 61.90 | 63.78 | 2.8M |
| 2024-03-11 | 59.70 | 62.10 | 59.51 | 61.98 | 2.2M |
| 2024-03-08 | 60.34 | 60.85 | 59.34 | 59.71 | 1.2M |
| 2024-03-07 | 61.40 | 62.16 | 60.05 | 60.25 | 1.7M |
| 2024-03-06 | 61.75 | 62.69 | 61.20 | 61.79 | 1.5M |
| 2024-03-05 | 62.70 | 63.66 | 60.75 | 61.75 | 2.6M |
| 2024-03-04 | 63.01 | 64.40 | 62.87 | 63.38 | 1.9M |
| 2024-03-01 | 64.26 | 64.27 | 62.76 | 63.51 | 2.6M |
| 2024-02-29 | 59.40 | 64.78 | 58.50 | 63.93 | 4.8M |
| 2024-02-28 | 64.58 | 64.69 | 60.45 | 60.77 | 3.5M |
| 2024-02-27 | 60.56 | 62.00 | 60.35 | 62.00 | 1.9M |
| 2024-02-26 | 61.09 | 61.50 | 60.25 | 60.94 | 1.6M |
| 2024-02-23 | 60.89 | 61.99 | 60.36 | 61.09 | 1.6M |
| 2024-02-22 | 61.10 | 61.49 | 60.40 | 60.99 | 1.3M |
| 2024-02-21 | 59.36 | 62.47 | 59.27 | 61.30 | 1.9M |
| 2024-02-20 | 60.36 | 61.10 | 59.33 | 60.06 | 1.5M |
| 2024-02-19 | 61.42 | 62.87 | 60.00 | 60.49 | 2.6M |
| 2024-02-08 | 58.79 | 63.00 | 58.58 | 62.18 | 4.2M |
| 2024-02-07 | 57.19 | 59.28 | 57.02 | 58.38 | 3.0M |
| 2024-02-06 | 54.28 | 57.48 | 53.47 | 57.01 | 3.1M |
| 2024-02-05 | 54.18 | 55.50 | 50.22 | 54.28 | 3.8M |
| 2024-02-02 | 55.72 | 56.46 | 52.31 | 54.02 | 2.7M |
| 2024-02-01 | 55.84 | 57.00 | 54.70 | 55.44 | 2.0M |
| 2024-01-31 | 57.86 | 58.48 | 55.80 | 55.85 | 3.0M |
| 2024-01-30 | 64.79 | 64.79 | 55.60 | 58.38 | 6.5M |
| 2024-01-29 | 66.42 | 67.16 | 65.11 | 65.32 | 1.8M |
| 2024-01-26 | 67.98 | 69.48 | 65.66 | 65.77 | 2.9M |
| 2024-01-25 | 66.99 | 68.45 | 66.19 | 68.41 | 2.7M |
| 2024-01-24 | 66.90 | 67.30 | 64.51 | 67.30 | 2.3M |
| 2024-01-23 | 65.10 | 67.17 | 64.21 | 66.40 | 1.8M |
| 2024-01-22 | 67.43 | 67.43 | 65.10 | 65.45 | 3.0M |
| 2024-01-19 | 67.07 | 67.80 | 66.60 | 67.39 | 2.3M |
| 2024-01-18 | 65.00 | 67.20 | 63.98 | 67.07 | 3.2M |
| 2024-01-17 | 66.50 | 67.60 | 65.62 | 65.65 | 1.8M |
| 2024-01-16 | 66.40 | 67.00 | 65.41 | 66.91 | 1.9M |
| 2024-01-15 | 66.02 | 68.43 | 65.90 | 66.90 | 2.0M |
| 2024-01-12 | 67.90 | 68.45 | 66.45 | 66.51 | 2.2M |
| 2024-01-11 | 66.10 | 68.68 | 66.08 | 68.51 | 3.5M |
| 2024-01-10 | 62.60 | 67.68 | 62.50 | 66.76 | 4.6M |
| 2024-01-09 | 63.01 | 64.16 | 61.42 | 63.27 | 2.2M |
| 2024-01-08 | 62.70 | 65.19 | 62.44 | 63.10 | 2.5M |
| 2024-01-05 | 64.43 | 65.00 | 62.88 | 63.06 | 1.7M |
| 2024-01-04 | 66.00 | 66.12 | 63.90 | 64.41 | 2.0M |
| 2024-01-03 | 65.81 | 66.70 | 65.36 | 65.99 | 1.3M |
| 2024-01-02 | 66.59 | 67.27 | 65.57 | 65.67 | 2.0M |