80.18
最終更新: 2025-09-26
| 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 | 46.74 | 47.17 | 44.29 | 44.29 | 5.6M |
| 2024-12-30 | 46.24 | 47.45 | 45.98 | 46.84 | 6.8M |
| 2024-12-27 | 48.02 | 48.26 | 46.56 | 47.07 | 5.9M |
| 2024-12-26 | 50.98 | 50.98 | 47.50 | 48.22 | 9.7M |
| 2024-12-25 | 49.51 | 51.16 | 48.73 | 50.50 | 9.4M |
| 2024-12-24 | 46.90 | 50.30 | 46.78 | 49.10 | 10.2M |
| 2024-12-23 | 48.20 | 48.75 | 46.48 | 47.10 | 5.9M |
| 2024-12-20 | 47.11 | 48.80 | 46.23 | 48.18 | 8.2M |
| 2024-12-19 | 48.58 | 48.97 | 46.89 | 47.29 | 8.9M |
| 2024-12-18 | 51.20 | 51.99 | 48.80 | 49.18 | 6.2M |
| 2024-12-17 | 50.93 | 53.20 | 50.56 | 51.15 | 7.1M |
| 2024-12-16 | 51.81 | 52.02 | 49.70 | 51.00 | 5.7M |
| 2024-12-13 | 53.00 | 53.75 | 51.45 | 51.80 | 8.6M |
| 2024-12-12 | 52.40 | 56.58 | 51.80 | 53.80 | 9.7M |
| 2024-12-11 | 53.63 | 54.28 | 51.88 | 52.48 | 7.2M |
| 2024-12-10 | 56.49 | 56.49 | 53.10 | 53.60 | 9.3M |
| 2024-12-09 | 58.02 | 58.02 | 54.35 | 54.78 | 10.6M |
| 2024-12-06 | 59.80 | 60.40 | 57.06 | 58.20 | 8.5M |
| 2024-12-05 | 58.86 | 60.60 | 58.10 | 59.80 | 5.6M |
| 2024-12-04 | 61.02 | 62.15 | 58.70 | 59.44 | 9.0M |
| 2024-12-03 | 63.00 | 65.50 | 59.50 | 61.55 | 12.1M |
| 2024-12-02 | 59.55 | 62.12 | 56.07 | 60.30 | 10.3M |
| 2024-11-29 | 55.03 | 61.79 | 55.03 | 60.97 | 14.1M |
| 2024-11-28 | 53.04 | 56.80 | 52.67 | 54.80 | 12.6M |
| 2024-11-27 | 51.00 | 53.34 | 49.29 | 53.21 | 8.1M |
| 2024-11-26 | 52.98 | 55.77 | 50.61 | 51.01 | 7.3M |
| 2024-11-25 | 51.61 | 53.40 | 50.06 | 52.90 | 8.3M |
| 2024-11-22 | 54.40 | 54.40 | 50.99 | 51.21 | 9.6M |
| 2024-11-21 | 54.55 | 56.27 | 53.58 | 54.70 | 15.0M |
| 2024-11-20 | 58.50 | 60.03 | 56.30 | 56.99 | 9.6M |
| 2024-11-19 | 55.29 | 59.40 | 55.29 | 58.50 | 12.3M |
| 2024-11-18 | 57.66 | 58.67 | 55.16 | 55.93 | 10.2M |
| 2024-11-15 | 62.11 | 63.40 | 55.16 | 57.00 | 18.2M |
| 2024-11-14 | 65.99 | 69.04 | 62.62 | 63.00 | 13.1M |
| 2024-11-13 | 66.99 | 68.29 | 63.20 | 66.71 | 10.9M |
| 2024-11-12 | 72.00 | 74.30 | 63.84 | 65.00 | 16.7M |
| 2024-11-11 | 63.20 | 71.78 | 63.20 | 70.95 | 14.5M |
| 2024-11-08 | 64.50 | 68.49 | 64.08 | 65.08 | 13.7M |
| 2024-11-07 | 63.00 | 66.68 | 60.45 | 63.40 | 15.1M |
| 2024-11-06 | 64.27 | 72.66 | 64.27 | 65.60 | 19.1M |
| 2024-11-05 | 57.00 | 67.20 | 55.78 | 64.30 | 23.8M |
| 2024-11-04 | 53.46 | 59.69 | 52.10 | 56.00 | 16.7M |
| 2024-11-01 | 53.00 | 56.34 | 50.20 | 54.45 | 21.9M |
| 2024-10-31 | 47.00 | 54.00 | 45.46 | 51.58 | 18.8M |
| 2024-10-30 | 43.14 | 50.17 | 43.11 | 47.85 | 16.1M |
| 2024-10-29 | 49.00 | 50.17 | 43.60 | 43.81 | 15.0M |
| 2024-10-28 | 41.14 | 47.22 | 40.00 | 47.22 | 22.3M |
| 2024-10-25 | 35.60 | 41.80 | 35.60 | 39.95 | 11.4M |
| 2024-10-24 | 36.40 | 36.40 | 35.28 | 36.27 | 4.7M |
| 2024-10-23 | 34.10 | 37.50 | 33.38 | 36.73 | 8.2M |
| 2024-10-22 | 33.74 | 34.28 | 32.58 | 34.10 | 5.4M |
| 2024-10-21 | 32.90 | 35.25 | 32.78 | 33.72 | 4.9M |
| 2024-10-18 | 30.73 | 34.48 | 30.73 | 32.80 | 5.0M |
| 2024-10-17 | 31.15 | 31.69 | 30.73 | 30.73 | 2.9M |
| 2024-10-16 | 31.17 | 31.68 | 30.72 | 31.09 | 2.7M |
| 2024-10-15 | 33.30 | 33.45 | 31.88 | 31.88 | 3.5M |
| 2024-10-14 | 33.08 | 33.68 | 31.77 | 33.35 | 3.5M |
| 2024-10-11 | 34.60 | 34.60 | 31.90 | 32.43 | 4.9M |
| 2024-10-10 | 36.20 | 37.54 | 34.80 | 34.90 | 4.4M |
| 2024-10-09 | 37.96 | 39.35 | 35.36 | 35.54 | 5.4M |
| 2024-10-08 | 42.50 | 43.00 | 37.17 | 40.16 | 9.2M |
| 2024-09-30 | 32.55 | 36.40 | 32.55 | 35.90 | 6.7M |
| 2024-09-27 | 29.99 | 31.31 | 29.41 | 31.25 | 2.5M |
| 2024-09-26 | 26.81 | 29.18 | 26.51 | 29.15 | 3.8M |
| 2024-09-25 | 26.71 | 27.60 | 26.60 | 26.99 | 2.8M |
| 2024-09-24 | 24.57 | 26.44 | 24.37 | 26.25 | 3.2M |
| 2024-09-23 | 24.73 | 25.19 | 24.15 | 24.44 | 1.8M |
| 2024-09-20 | 25.80 | 25.80 | 24.70 | 24.91 | 2.1M |
| 2024-09-19 | 25.71 | 26.65 | 25.26 | 25.53 | 1.7M |
| 2024-09-18 | 26.29 | 26.51 | 25.18 | 25.53 | 1.7M |
| 2024-09-13 | 27.20 | 27.48 | 26.20 | 26.35 | 1.3M |
| 2024-09-12 | 26.66 | 28.35 | 26.66 | 27.34 | 2.2M |
| 2024-09-11 | 26.00 | 26.85 | 25.99 | 26.78 | 1.7M |
| 2024-09-10 | 26.59 | 26.80 | 25.74 | 26.13 | 2.0M |
| 2024-09-09 | 26.78 | 27.37 | 26.50 | 26.59 | 1.5M |
| 2024-09-06 | 28.50 | 28.80 | 26.60 | 26.85 | 2.6M |
| 2024-09-05 | 29.18 | 29.42 | 28.46 | 28.60 | 2.2M |
| 2024-09-04 | 28.72 | 29.60 | 28.52 | 28.94 | 1.8M |
| 2024-09-03 | 28.86 | 29.55 | 28.60 | 28.94 | 1.9M |
| 2024-09-02 | 29.56 | 30.11 | 28.70 | 28.84 | 2.5M |
| 2024-08-30 | 29.19 | 30.28 | 28.83 | 29.74 | 4.1M |
| 2024-08-29 | 28.35 | 29.77 | 27.96 | 29.28 | 4.4M |
| 2024-08-28 | 29.36 | 29.85 | 28.12 | 28.16 | 4.4M |
| 2024-08-27 | 27.80 | 28.65 | 27.55 | 28.12 | 2.1M |
| 2024-08-26 | 28.40 | 29.07 | 27.77 | 27.98 | 1.4M |
| 2024-08-23 | 28.39 | 28.39 | 27.69 | 28.32 | 1.0M |
| 2024-08-22 | 29.00 | 29.00 | 28.00 | 28.23 | 1.2M |
| 2024-08-21 | 28.10 | 29.00 | 28.04 | 28.68 | 1.2M |
| 2024-08-20 | 28.50 | 28.89 | 27.85 | 28.38 | 1.5M |
| 2024-08-19 | 29.10 | 29.25 | 28.09 | 28.70 | 3.0M |
| 2024-08-16 | 28.00 | 29.25 | 27.51 | 28.88 | 4.5M |
| 2024-08-15 | 26.93 | 28.55 | 26.39 | 27.89 | 3.6M |
| 2024-08-14 | 26.42 | 27.54 | 26.42 | 26.58 | 2.8M |
| 2024-08-13 | 26.19 | 26.80 | 26.06 | 26.63 | 0.7M |
| 2024-08-12 | 26.61 | 26.96 | 26.13 | 26.45 | 0.8M |
| 2024-08-09 | 27.16 | 27.56 | 26.43 | 26.46 | 1.3M |
| 2024-08-08 | 26.60 | 27.42 | 26.60 | 27.00 | 1.2M |
| 2024-08-07 | 26.90 | 27.41 | 26.42 | 26.95 | 1.3M |
| 2024-08-06 | 26.44 | 27.71 | 26.44 | 27.01 | 2.4M |
| 2024-08-05 | 26.64 | 27.52 | 26.00 | 26.02 | 1.7M |
| 2024-08-02 | 27.55 | 27.56 | 26.86 | 26.99 | 1.5M |
| 2024-08-01 | 28.34 | 28.53 | 27.32 | 27.55 | 2.1M |
| 2024-07-31 | 26.80 | 28.35 | 26.68 | 28.29 | 2.1M |
| 2024-07-30 | 27.00 | 27.45 | 26.64 | 27.08 | 1.1M |
| 2024-07-29 | 28.08 | 28.08 | 27.20 | 27.23 | 1.5M |
| 2024-07-26 | 27.79 | 28.29 | 27.40 | 28.10 | 2.1M |
| 2024-07-25 | 26.88 | 28.98 | 26.85 | 27.82 | 3.2M |
| 2024-07-24 | 27.52 | 28.23 | 26.95 | 27.13 | 1.4M |
| 2024-07-23 | 28.52 | 28.86 | 27.78 | 27.80 | 2.1M |
| 2024-07-22 | 28.01 | 28.75 | 27.80 | 28.52 | 3.2M |
| 2024-07-19 | 26.80 | 28.32 | 26.55 | 28.15 | 3.9M |
| 2024-07-18 | 25.74 | 27.38 | 25.12 | 26.90 | 3.1M |
| 2024-07-17 | 25.89 | 26.46 | 25.73 | 25.79 | 2.5M |
| 2024-07-16 | 25.39 | 25.43 | 24.80 | 25.15 | 1.2M |
| 2024-07-15 | 25.92 | 26.36 | 25.00 | 25.21 | 2.0M |
| 2024-07-12 | 26.08 | 26.88 | 25.78 | 26.12 | 2.4M |
| 2024-07-11 | 25.39 | 26.49 | 25.18 | 26.12 | 2.5M |
| 2024-07-10 | 25.32 | 26.19 | 24.90 | 25.06 | 2.8M |
| 2024-07-09 | 25.21 | 25.90 | 25.20 | 25.49 | 3.1M |
| 2024-07-08 | 26.25 | 26.38 | 25.30 | 25.57 | 1.5M |
| 2024-07-05 | 26.15 | 26.49 | 25.61 | 26.36 | 1.4M |
| 2024-07-04 | 27.10 | 27.19 | 25.80 | 26.15 | 1.5M |
| 2024-07-03 | 27.50 | 27.65 | 26.84 | 27.07 | 1.6M |
| 2024-07-02 | 28.14 | 28.14 | 27.42 | 27.60 | 1.5M |
| 2024-07-01 | 27.90 | 28.35 | 27.40 | 28.08 | 2.9M |
| 2024-06-28 | 29.14 | 29.81 | 28.00 | 28.10 | 3.2M |
| 2024-06-27 | 30.14 | 30.14 | 29.16 | 29.46 | 1.1M |
| 2024-06-26 | 28.77 | 30.25 | 28.77 | 30.13 | 2.0M |
| 2024-06-25 | 30.00 | 30.00 | 28.88 | 29.07 | 1.6M |
| 2024-06-24 | 31.00 | 31.22 | 29.80 | 29.94 | 1.4M |
| 2024-06-21 | 31.63 | 32.08 | 31.10 | 31.27 | 1.3M |
| 2024-06-20 | 32.31 | 32.61 | 31.21 | 31.33 | 2.1M |
| 2024-06-19 | 33.43 | 33.43 | 32.42 | 32.53 | 1.6M |
| 2024-06-18 | 33.47 | 34.56 | 33.01 | 33.32 | 2.3M |
| 2024-06-17 | 33.55 | 35.10 | 33.09 | 33.20 | 3.1M |
| 2024-06-14 | 35.89 | 36.62 | 33.81 | 33.99 | 4.2M |
| 2024-06-13 | 35.36 | 37.15 | 34.37 | 36.23 | 2.1M |
| 2024-06-12 | 34.83 | 35.06 | 34.13 | 34.80 | 0.7M |
| 2024-06-11 | 34.30 | 34.76 | 33.55 | 34.68 | 0.9M |
| 2024-06-07 | 53.07 | 54.00 | 51.65 | 51.95 | 0.8M |
| 2024-06-06 | 54.75 | 55.10 | 53.05 | 53.07 | 0.6M |
| 2024-06-05 | 55.46 | 56.78 | 54.78 | 54.80 | 0.7M |
| 2024-06-04 | 54.91 | 56.08 | 54.39 | 56.02 | 0.8M |
| 2024-06-03 | 56.50 | 56.70 | 54.52 | 55.27 | 1.1M |
| 2024-05-31 | 54.17 | 56.17 | 54.17 | 55.83 | 1.0M |
| 2024-05-30 | 55.00 | 55.75 | 54.12 | 54.40 | 0.7M |
| 2024-05-29 | 53.33 | 57.28 | 53.33 | 54.87 | 2.0M |
| 2024-05-28 | 52.10 | 54.68 | 52.01 | 53.28 | 1.0M |
| 2024-05-27 | 54.75 | 55.12 | 51.51 | 52.77 | 1.5M |
| 2024-05-24 | 56.69 | 57.80 | 54.73 | 54.85 | 1.7M |
| 2024-05-23 | 56.40 | 57.30 | 55.50 | 56.24 | 2.5M |
| 2024-05-22 | 53.10 | 56.96 | 53.09 | 56.25 | 2.7M |
| 2024-05-21 | 53.59 | 53.59 | 52.88 | 53.02 | 0.5M |
| 2024-05-20 | 54.80 | 55.60 | 53.45 | 53.59 | 0.8M |
| 2024-05-17 | 57.70 | 57.90 | 54.34 | 54.42 | 1.7M |
| 2024-05-16 | 56.20 | 58.48 | 54.51 | 57.79 | 1.2M |
| 2024-05-15 | 55.71 | 56.43 | 54.88 | 55.59 | 0.5M |
| 2024-05-14 | 55.61 | 56.05 | 54.24 | 55.70 | 0.9M |
| 2024-05-13 | 56.07 | 57.10 | 54.66 | 55.50 | 1.0M |
| 2024-05-10 | 57.08 | 57.90 | 55.40 | 56.55 | 1.1M |
| 2024-05-09 | 56.81 | 58.58 | 56.81 | 57.08 | 1.0M |
| 2024-05-08 | 57.50 | 57.88 | 56.30 | 56.45 | 0.8M |
| 2024-05-07 | 57.50 | 58.30 | 56.46 | 57.65 | 0.8M |
| 2024-05-06 | 55.60 | 57.33 | 55.40 | 57.04 | 1.0M |
| 2024-04-30 | 56.50 | 56.50 | 55.03 | 55.24 | 0.9M |
| 2024-04-29 | 53.00 | 56.30 | 52.99 | 56.20 | 2.5M |
| 2024-04-26 | 50.55 | 55.00 | 50.55 | 54.05 | 2.0M |
| 2024-04-25 | 51.40 | 52.50 | 50.45 | 50.98 | 1.0M |
| 2024-04-24 | 53.44 | 53.44 | 50.50 | 51.33 | 1.9M |
| 2024-04-23 | 52.34 | 53.48 | 51.20 | 53.14 | 1.2M |
| 2024-04-22 | 54.00 | 54.43 | 52.20 | 52.32 | 1.0M |
| 2024-04-19 | 56.77 | 56.77 | 52.80 | 53.60 | 1.8M |
| 2024-04-18 | 57.14 | 57.57 | 56.03 | 56.95 | 0.7M |
| 2024-04-17 | 55.10 | 57.50 | 55.10 | 57.14 | 1.5M |
| 2024-04-16 | 56.70 | 56.96 | 53.22 | 54.68 | 2.0M |
| 2024-04-15 | 57.01 | 57.78 | 55.80 | 57.00 | 1.5M |
| 2024-04-12 | 59.22 | 59.22 | 56.55 | 56.67 | 1.4M |
| 2024-04-11 | 56.51 | 59.59 | 56.21 | 58.63 | 2.0M |
| 2024-04-10 | 59.10 | 61.60 | 56.58 | 57.35 | 4.0M |
| 2024-04-09 | 57.19 | 59.42 | 56.61 | 59.29 | 2.2M |
| 2024-04-08 | 55.58 | 57.50 | 55.06 | 56.27 | 1.3M |
| 2024-04-03 | 56.00 | 57.45 | 55.05 | 56.31 | 1.9M |
| 2024-04-02 | 57.21 | 57.75 | 54.50 | 56.42 | 3.6M |
| 2024-04-01 | 58.20 | 61.00 | 56.77 | 57.41 | 2.9M |
| 2024-03-29 | 57.97 | 58.96 | 56.57 | 57.59 | 1.4M |
| 2024-03-28 | 57.61 | 59.95 | 57.36 | 57.62 | 2.0M |
| 2024-03-27 | 61.62 | 62.00 | 57.30 | 57.60 | 2.0M |
| 2024-03-26 | 61.00 | 62.25 | 59.00 | 62.00 | 2.6M |
| 2024-03-25 | 58.97 | 61.98 | 58.36 | 60.77 | 1.9M |
| 2024-03-22 | 60.00 | 60.50 | 58.05 | 59.11 | 1.2M |
| 2024-03-21 | 60.46 | 61.14 | 59.82 | 59.95 | 1.2M |
| 2024-03-20 | 60.00 | 61.33 | 59.58 | 60.52 | 1.6M |
| 2024-03-19 | 61.63 | 62.70 | 59.60 | 60.59 | 3.6M |
| 2024-03-18 | 62.24 | 62.70 | 59.50 | 62.56 | 3.4M |
| 2024-03-15 | 60.93 | 61.98 | 58.99 | 61.59 | 3.4M |
| 2024-03-14 | 64.03 | 67.56 | 60.70 | 61.30 | 3.9M |
| 2024-03-13 | 61.99 | 65.10 | 61.50 | 64.30 | 2.1M |
| 2024-03-12 | 61.69 | 65.38 | 59.80 | 62.43 | 3.4M |
| 2024-03-11 | 61.00 | 63.18 | 59.61 | 62.41 | 4.0M |
| 2024-03-08 | 55.00 | 60.90 | 55.00 | 60.40 | 4.5M |
| 2024-03-07 | 55.78 | 58.00 | 54.50 | 54.61 | 1.8M |
| 2024-03-06 | 54.30 | 58.33 | 53.51 | 56.01 | 3.7M |
| 2024-03-05 | 55.00 | 56.97 | 53.55 | 54.61 | 2.7M |
| 2024-03-04 | 53.30 | 55.99 | 52.88 | 55.70 | 2.4M |
| 2024-03-01 | 53.05 | 54.50 | 52.50 | 53.30 | 2.0M |
| 2024-02-29 | 50.10 | 53.56 | 50.05 | 53.31 | 2.2M |
| 2024-02-28 | 53.02 | 54.65 | 50.08 | 50.08 | 3.3M |
| 2024-02-27 | 49.19 | 53.66 | 48.60 | 53.22 | 3.4M |
| 2024-02-26 | 48.60 | 50.77 | 47.67 | 49.73 | 3.0M |
| 2024-02-23 | 50.80 | 52.95 | 49.70 | 50.63 | 2.7M |
| 2024-02-22 | 48.47 | 51.37 | 48.09 | 50.30 | 2.8M |
| 2024-02-21 | 46.74 | 49.89 | 46.20 | 48.05 | 2.4M |
| 2024-02-20 | 47.01 | 47.99 | 45.90 | 47.11 | 1.5M |
| 2024-02-19 | 45.01 | 47.46 | 44.89 | 47.36 | 2.9M |
| 2024-02-08 | 42.75 | 46.10 | 42.02 | 45.73 | 4.1M |
| 2024-02-07 | 43.12 | 44.39 | 41.69 | 42.60 | 4.4M |
| 2024-02-06 | 38.08 | 43.34 | 38.08 | 43.00 | 4.1M |
| 2024-02-05 | 39.88 | 40.36 | 35.30 | 37.35 | 3.7M |
| 2024-02-02 | 43.55 | 43.86 | 38.70 | 40.42 | 4.2M |
| 2024-02-01 | 42.98 | 45.01 | 42.58 | 43.64 | 3.2M |
| 2024-01-31 | 45.25 | 46.43 | 43.20 | 43.51 | 3.6M |
| 2024-01-30 | 45.89 | 47.48 | 45.03 | 45.55 | 2.7M |
| 2024-01-29 | 51.88 | 51.88 | 45.88 | 46.00 | 5.0M |
| 2024-01-26 | 52.71 | 53.97 | 51.56 | 51.65 | 2.8M |
| 2024-01-25 | 52.55 | 53.24 | 50.68 | 52.50 | 4.8M |
| 2024-01-24 | 57.70 | 58.16 | 51.47 | 53.00 | 6.3M |
| 2024-01-23 | 55.00 | 59.59 | 54.80 | 57.49 | 4.4M |
| 2024-01-22 | 56.80 | 57.30 | 54.11 | 55.50 | 3.3M |
| 2024-01-19 | 57.17 | 58.77 | 55.02 | 56.99 | 4.8M |
| 2024-01-18 | 56.50 | 58.13 | 55.70 | 57.40 | 4.2M |
| 2024-01-17 | 59.33 | 59.33 | 56.70 | 56.99 | 4.1M |
| 2024-01-16 | 58.30 | 61.99 | 57.00 | 59.83 | 4.6M |
| 2024-01-15 | 58.62 | 60.75 | 57.59 | 59.18 | 4.7M |
| 2024-01-12 | 56.64 | 61.65 | 56.35 | 59.61 | 5.9M |
| 2024-01-11 | 55.02 | 57.50 | 55.00 | 57.02 | 5.5M |
| 2024-01-10 | 52.88 | 57.48 | 52.54 | 55.02 | 6.0M |
| 2024-01-09 | 51.55 | 53.66 | 50.20 | 53.33 | 4.2M |
| 2024-01-08 | 50.10 | 52.97 | 49.65 | 51.14 | 4.0M |
| 2024-01-05 | 51.10 | 52.01 | 49.70 | 50.12 | 2.1M |
| 2024-01-04 | 51.85 | 51.85 | 49.92 | 51.15 | 2.6M |
| 2024-01-03 | 53.00 | 53.27 | 51.30 | 51.97 | 2.3M |
| 2024-01-02 | 53.57 | 53.57 | 51.96 | 52.80 | 2.6M |