43.00
最終更新: 2025-09-25
| 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 | 65.00 | 66.00 | 65.00 | 65.67 | 0.0M |
| 2024-12-30 | 67.73 | 67.73 | 63.11 | 65.00 | 0.0M |
| 2024-12-27 | 69.00 | 69.00 | 65.95 | 68.00 | 0.0M |
| 2024-12-24 | 67.06 | 67.06 | 67.06 | 67.06 | 0.0M |
| 2024-12-23 | 65.10 | 65.10 | 65.10 | 65.10 | 0.0M |
| 2024-12-17 | 68.18 | 68.18 | 65.00 | 65.00 | 0.0M |
| 2024-12-11 | 66.05 | 66.20 | 66.01 | 66.20 | 0.0M |
| 2024-12-09 | 68.00 | 69.90 | 67.00 | 67.00 | 0.0M |
| 2024-12-04 | 73.00 | 73.00 | 69.00 | 69.00 | 0.0M |
| 2024-12-03 | 66.20 | 68.95 | 66.18 | 68.88 | 0.0M |
| 2024-12-02 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2024-11-28 | 65.65 | 68.90 | 65.55 | 68.75 | 0.1M |
| 2024-11-27 | 65.00 | 65.00 | 63.00 | 65.00 | 0.1M |
| 2024-11-26 | 73.00 | 73.00 | 65.71 | 66.53 | 0.0M |
| 2024-11-25 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2024-11-14 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2024-11-12 | 71.49 | 71.49 | 71.49 | 71.49 | 0.0M |
| 2024-11-07 | 70.00 | 71.99 | 70.00 | 71.99 | 0.0M |
| 2024-11-06 | 72.00 | 72.00 | 70.00 | 70.00 | 0.0M |
| 2024-11-05 | 70.99 | 73.00 | 70.00 | 70.32 | 0.1M |
| 2024-10-31 | 71.80 | 71.80 | 65.50 | 68.95 | 0.0M |
| 2024-10-23 | 65.00 | 65.00 | 63.10 | 63.10 | 0.0M |
| 2024-10-16 | 70.99 | 70.99 | 70.99 | 70.99 | 0.0M |
| 2024-10-15 | 71.00 | 71.00 | 68.55 | 68.76 | 0.0M |
| 2024-10-14 | 72.00 | 72.00 | 70.48 | 70.49 | 0.0M |
| 2024-10-11 | 67.50 | 69.50 | 65.06 | 65.06 | 0.0M |
| 2024-10-08 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2024-10-07 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2024-10-04 | 70.10 | 70.10 | 68.25 | 68.25 | 0.0M |
| 2024-10-01 | 70.01 | 70.01 | 70.00 | 70.00 | 0.0M |
| 2024-09-26 | 71.10 | 72.51 | 71.10 | 72.25 | 0.0M |
| 2024-09-23 | 68.21 | 73.00 | 68.21 | 72.00 | 0.0M |
| 2024-09-20 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2024-09-19 | 77.95 | 77.95 | 69.15 | 69.15 | 0.0M |
| 2024-09-18 | 73.05 | 73.05 | 73.05 | 73.05 | 0.0M |
| 2024-09-12 | 74.28 | 74.28 | 74.28 | 74.28 | 0.0M |
| 2024-09-11 | 76.95 | 76.95 | 72.12 | 72.12 | 0.0M |
| 2024-09-10 | 73.21 | 73.99 | 71.30 | 73.10 | 0.0M |
| 2024-09-09 | 73.21 | 73.21 | 73.21 | 73.21 | 0.0M |
| 2024-09-06 | 75.01 | 75.01 | 75.00 | 75.00 | 0.0M |
| 2024-09-05 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2024-09-04 | 75.00 | 79.29 | 75.00 | 79.29 | 0.0M |
| 2024-09-03 | 85.50 | 85.50 | 76.87 | 76.89 | 0.0M |
| 2024-09-02 | 75.00 | 75.74 | 73.10 | 75.00 | 0.0M |
| 2024-08-30 | 73.30 | 76.99 | 66.25 | 72.93 | 0.2M |
| 2024-08-29 | 83.60 | 83.60 | 79.01 | 79.01 | 0.0M |
| 2024-08-26 | 82.00 | 83.75 | 78.70 | 83.70 | 0.0M |
| 2024-08-23 | 76.10 | 78.70 | 76.01 | 78.70 | 0.0M |
| 2024-08-22 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2024-08-21 | 73.00 | 77.94 | 73.00 | 77.94 | 0.0M |
| 2024-08-16 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2024-08-14 | 73.50 | 73.50 | 73.00 | 73.00 | 0.0M |
| 2024-08-13 | 76.22 | 76.22 | 73.00 | 73.00 | 0.0M |
| 2024-08-12 | 76.50 | 76.50 | 74.00 | 74.00 | 0.0M |
| 2024-08-09 | 71.10 | 75.00 | 71.10 | 73.90 | 0.0M |
| 2024-08-08 | 71.10 | 71.10 | 71.10 | 71.10 | 0.0M |
| 2024-08-07 | 71.00 | 73.50 | 71.00 | 73.50 | 0.0M |
| 2024-08-05 | 73.64 | 73.64 | 71.00 | 71.00 | 0.0M |
| 2024-08-01 | 73.99 | 73.99 | 71.00 | 71.50 | 0.0M |
| 2024-07-31 | 72.50 | 72.50 | 72.00 | 72.13 | 0.0M |
| 2024-07-30 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2024-07-29 | 73.80 | 73.80 | 72.00 | 73.00 | 0.0M |
| 2024-07-26 | 70.00 | 70.00 | 69.00 | 69.00 | 0.0M |
| 2024-07-25 | 69.50 | 71.50 | 68.00 | 68.00 | 0.0M |
| 2024-07-24 | 70.00 | 70.00 | 67.00 | 67.45 | 0.0M |
| 2024-07-23 | 67.25 | 69.39 | 66.60 | 69.39 | 0.0M |
| 2024-07-22 | 70.00 | 70.25 | 68.15 | 68.15 | 0.0M |
| 2024-07-19 | 68.32 | 69.99 | 68.00 | 69.00 | 0.0M |
| 2024-07-18 | 69.50 | 72.90 | 68.65 | 69.21 | 0.1M |
| 2024-07-16 | 70.68 | 70.68 | 68.50 | 69.91 | 0.0M |
| 2024-07-15 | 65.30 | 71.85 | 65.30 | 68.63 | 0.1M |
| 2024-07-12 | 77.89 | 77.89 | 63.00 | 64.92 | 1.7M |
| 2024-07-11 | 76.50 | 76.50 | 72.35 | 74.16 | 0.0M |
| 2024-07-10 | 75.00 | 79.80 | 75.00 | 78.97 | 0.0M |
| 2024-07-09 | 72.00 | 76.00 | 72.00 | 75.00 | 0.0M |
| 2024-07-08 | 75.00 | 76.50 | 75.00 | 76.25 | 0.0M |
| 2024-07-05 | 79.00 | 81.05 | 76.00 | 76.61 | 0.0M |
| 2024-07-04 | 83.00 | 83.00 | 77.85 | 78.23 | 0.0M |
| 2024-07-03 | 72.55 | 84.00 | 72.55 | 83.10 | 0.0M |
| 2024-07-02 | 74.84 | 78.64 | 74.84 | 78.64 | 0.0M |
| 2024-07-01 | 79.05 | 79.05 | 79.00 | 79.00 | 0.0M |
| 2024-06-28 | 81.00 | 83.00 | 79.00 | 79.00 | 0.0M |
| 2024-06-27 | 82.00 | 82.00 | 81.00 | 81.00 | 0.0M |
| 2024-06-26 | 84.65 | 84.65 | 77.00 | 79.75 | 0.0M |
| 2024-06-25 | 87.90 | 90.00 | 85.00 | 86.25 | 0.0M |
| 2024-06-24 | 85.00 | 88.15 | 85.00 | 86.00 | 0.0M |
| 2024-06-21 | 84.10 | 88.00 | 83.75 | 85.05 | 0.0M |
| 2024-06-20 | 82.00 | 85.95 | 79.00 | 79.75 | 0.0M |
| 2024-06-19 | 95.40 | 95.40 | 84.00 | 85.50 | 0.0M |
| 2024-06-18 | 95.00 | 101.45 | 93.00 | 95.40 | 0.1M |
| 2024-06-14 | 110.75 | 110.75 | 109.75 | 109.75 | 0.0M |
| 2024-06-13 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2024-06-12 | 101.90 | 102.45 | 96.25 | 96.25 | 0.0M |
| 2024-06-07 | 96.15 | 96.15 | 96.15 | 96.15 | 0.0M |
| 2024-06-06 | 93.25 | 94.55 | 93.25 | 93.30 | 0.0M |
| 2024-06-05 | 100.00 | 109.75 | 96.50 | 104.95 | 0.0M |
| 2024-06-04 | 85.50 | 112.80 | 85.50 | 112.75 | 0.0M |
| 2024-06-03 | 100.00 | 113.75 | 96.80 | 96.80 | 0.0M |
| 2024-05-31 | 100.00 | 104.95 | 100.00 | 101.25 | 0.0M |
| 2024-05-30 | 120.50 | 120.50 | 114.45 | 114.45 | 0.0M |
| 2024-05-29 | 110.85 | 110.85 | 110.85 | 110.85 | 0.0M |
| 2024-05-27 | 114.95 | 114.95 | 113.95 | 113.95 | 0.0M |
| 2024-05-24 | 108.90 | 116.80 | 108.90 | 116.45 | 0.0M |
| 2024-05-23 | 118.80 | 118.80 | 118.80 | 118.80 | 0.0M |
| 2024-05-22 | 118.80 | 118.90 | 118.80 | 118.90 | 0.0M |
| 2024-05-21 | 109.75 | 117.90 | 104.95 | 117.80 | 0.0M |
| 2024-05-18 | 108.90 | 114.90 | 108.90 | 114.90 | 0.0M |
| 2024-05-16 | 119.40 | 119.40 | 97.10 | 114.60 | 0.0M |
| 2024-05-15 | 119.80 | 119.80 | 119.80 | 119.80 | 0.0M |
| 2024-05-14 | 115.00 | 120.25 | 110.00 | 120.25 | 0.0M |
| 2024-05-13 | 124.25 | 124.25 | 124.25 | 124.25 | 0.0M |
| 2024-05-06 | 120.75 | 120.75 | 119.35 | 119.40 | 0.0M |
| 2024-04-25 | 114.85 | 114.85 | 114.85 | 114.85 | 0.0M |
| 2024-04-24 | 111.30 | 111.75 | 111.30 | 111.75 | 0.0M |
| 2024-04-19 | 113.85 | 114.85 | 113.85 | 114.85 | 0.0M |
| 2024-04-15 | 114.99 | 114.99 | 102.00 | 102.02 | 0.0M |
| 2024-04-10 | 114.80 | 114.80 | 114.80 | 114.80 | 0.0M |
| 2024-04-08 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2024-04-05 | 123.75 | 123.80 | 109.00 | 109.78 | 0.1M |
| 2024-04-04 | 118.00 | 118.00 | 108.69 | 116.90 | 0.0M |
| 2024-04-02 | 104.75 | 104.75 | 104.75 | 104.75 | 0.0M |
| 2024-03-27 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2024-03-22 | 96.00 | 96.00 | 96.00 | 96.00 | 0.0M |
| 2024-03-19 | 95.10 | 96.00 | 95.10 | 95.10 | 0.0M |
| 2024-03-15 | 108.90 | 109.50 | 90.00 | 105.90 | 0.0M |
| 2024-03-14 | 90.00 | 97.00 | 90.00 | 92.00 | 0.0M |
| 2024-03-13 | 80.00 | 95.00 | 80.00 | 95.00 | 0.0M |
| 2024-03-12 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2024-03-11 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2024-03-07 | 88.05 | 103.95 | 88.00 | 103.95 | 0.0M |
| 2024-03-06 | 91.00 | 96.25 | 91.00 | 96.25 | 0.0M |
| 2024-03-05 | 97.00 | 105.25 | 97.00 | 102.95 | 0.0M |
| 2024-03-04 | 115.00 | 115.00 | 108.10 | 108.10 | 0.0M |
| 2024-03-01 | 119.50 | 119.50 | 113.50 | 114.00 | 0.0M |
| 2024-02-29 | 139.75 | 139.75 | 110.20 | 115.40 | 0.1M |
| 2024-02-28 | 123.60 | 139.80 | 117.25 | 136.50 | 0.0M |
| 2024-02-27 | 143.25 | 143.25 | 113.70 | 133.60 | 0.1M |
| 2024-02-26 | 130.00 | 138.75 | 127.00 | 138.75 | 0.0M |
| 2024-02-23 | 145.25 | 145.40 | 123.25 | 138.65 | 0.1M |
| 2024-02-22 | 132.75 | 132.75 | 132.75 | 132.75 | 0.0M |
| 2024-02-14 | 147.50 | 147.50 | 147.50 | 147.50 | 0.0M |
| 2024-02-13 | 120.00 | 148.00 | 120.00 | 137.65 | 0.0M |
| 2024-02-09 | 102.70 | 129.35 | 102.70 | 129.35 | 0.0M |
| 2024-02-01 | 138.00 | 138.00 | 117.50 | 117.50 | 0.0M |
| 2024-01-29 | 116.25 | 134.20 | 116.25 | 117.50 | 0.0M |
| 2024-01-24 | 115.05 | 128.60 | 115.00 | 120.40 | 0.0M |
| 2024-01-18 | 128.45 | 137.75 | 128.45 | 137.75 | 0.0M |
| 2024-01-17 | 118.00 | 138.00 | 118.00 | 137.95 | 0.0M |
| 2024-01-15 | 113.00 | 129.90 | 113.00 | 129.90 | 0.0M |
| 2024-01-10 | 134.80 | 134.80 | 134.80 | 134.80 | 0.0M |
| 2024-01-09 | 108.00 | 134.80 | 108.00 | 134.80 | 0.0M |
| 2024-01-08 | 107.25 | 133.00 | 107.25 | 118.40 | 0.1M |
| 2024-01-05 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2024-01-04 | 105.50 | 137.50 | 105.50 | 127.35 | 0.0M |
| 2024-01-02 | 102.25 | 127.85 | 102.25 | 119.95 | 0.0M |
| 2024-01-01 | 122.00 | 132.60 | 106.25 | 110.25 | 0.0M |