38.48
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 | 42.94 | 43.23 | 41.92 | 41.92 | 12.6M |
| 2024-12-30 | 42.48 | 43.19 | 42.35 | 43.03 | 12.5M |
| 2024-12-27 | 42.69 | 43.00 | 41.83 | 42.52 | 10.5M |
| 2024-12-26 | 42.55 | 42.90 | 42.29 | 42.70 | 7.4M |
| 2024-12-25 | 42.50 | 43.21 | 42.24 | 42.70 | 11.0M |
| 2024-12-24 | 41.57 | 42.80 | 41.45 | 42.48 | 15.7M |
| 2024-12-23 | 41.43 | 41.95 | 41.37 | 41.54 | 9.0M |
| 2024-12-20 | 41.77 | 41.99 | 41.24 | 41.43 | 9.1M |
| 2024-12-19 | 41.10 | 41.86 | 40.95 | 41.77 | 9.1M |
| 2024-12-18 | 41.81 | 42.37 | 41.55 | 41.64 | 10.6M |
| 2024-12-17 | 41.39 | 42.04 | 41.12 | 41.55 | 13.2M |
| 2024-12-16 | 42.10 | 42.20 | 41.05 | 41.35 | 16.8M |
| 2024-12-13 | 43.71 | 43.72 | 42.12 | 42.15 | 20.1M |
| 2024-12-12 | 43.18 | 44.77 | 43.02 | 44.15 | 16.3M |
| 2024-12-11 | 44.02 | 44.80 | 43.07 | 43.26 | 15.0M |
| 2024-12-10 | 45.90 | 46.40 | 44.17 | 44.23 | 27.4M |
| 2024-12-09 | 43.41 | 44.51 | 43.30 | 44.07 | 19.5M |
| 2024-12-06 | 42.14 | 45.26 | 42.10 | 43.76 | 30.7M |
| 2024-12-05 | 42.39 | 42.68 | 42.03 | 42.14 | 6.9M |
| 2024-12-04 | 42.85 | 43.13 | 42.26 | 42.50 | 8.6M |
| 2024-12-03 | 42.44 | 43.33 | 42.05 | 43.10 | 11.2M |
| 2024-12-02 | 42.13 | 42.84 | 41.91 | 42.51 | 11.8M |
| 2024-11-29 | 41.49 | 43.55 | 41.40 | 42.10 | 17.2M |
| 2024-11-28 | 42.45 | 42.65 | 41.36 | 41.62 | 11.6M |
| 2024-11-27 | 41.23 | 42.44 | 40.76 | 42.31 | 13.7M |
| 2024-11-26 | 40.95 | 41.72 | 40.70 | 41.29 | 9.8M |
| 2024-11-25 | 41.65 | 41.96 | 40.60 | 40.96 | 14.5M |
| 2024-11-22 | 44.38 | 44.82 | 41.71 | 41.77 | 21.2M |
| 2024-11-21 | 44.00 | 44.45 | 43.80 | 44.39 | 8.6M |
| 2024-11-20 | 44.10 | 44.50 | 43.69 | 44.18 | 8.7M |
| 2024-11-19 | 44.52 | 44.72 | 43.25 | 44.31 | 16.8M |
| 2024-11-18 | 45.17 | 46.29 | 44.21 | 44.72 | 16.8M |
| 2024-11-15 | 45.54 | 46.18 | 44.68 | 44.68 | 14.5M |
| 2024-11-14 | 45.01 | 46.77 | 44.79 | 45.75 | 22.3M |
| 2024-11-13 | 44.82 | 45.93 | 44.73 | 45.19 | 13.9M |
| 2024-11-12 | 47.45 | 48.09 | 45.10 | 45.52 | 24.8M |
| 2024-11-11 | 48.40 | 48.40 | 46.55 | 47.39 | 26.2M |
| 2024-11-08 | 50.88 | 50.88 | 48.44 | 48.95 | 34.5M |
| 2024-11-07 | 44.00 | 49.10 | 43.81 | 49.10 | 35.0M |
| 2024-11-06 | 45.39 | 45.98 | 43.71 | 44.64 | 26.0M |
| 2024-11-05 | 42.70 | 45.86 | 42.48 | 45.59 | 29.3M |
| 2024-11-04 | 42.77 | 42.92 | 41.78 | 42.84 | 12.4M |
| 2024-11-01 | 41.95 | 43.27 | 41.64 | 42.55 | 17.6M |
| 2024-10-31 | 42.60 | 42.93 | 41.56 | 41.88 | 17.5M |
| 2024-10-30 | 43.50 | 43.84 | 41.99 | 42.38 | 13.9M |
| 2024-10-29 | 43.14 | 43.98 | 42.95 | 43.38 | 12.0M |
| 2024-10-28 | 43.90 | 43.98 | 42.86 | 43.32 | 12.2M |
| 2024-10-25 | 44.50 | 44.87 | 43.80 | 43.96 | 12.8M |
| 2024-10-24 | 44.38 | 44.67 | 43.89 | 44.30 | 12.6M |
| 2024-10-23 | 43.43 | 45.72 | 43.35 | 45.00 | 21.0M |
| 2024-10-22 | 43.76 | 44.95 | 43.30 | 43.70 | 13.3M |
| 2024-10-21 | 43.78 | 44.85 | 43.18 | 43.76 | 21.6M |
| 2024-10-18 | 42.64 | 45.00 | 41.84 | 43.67 | 25.1M |
| 2024-10-17 | 44.55 | 44.99 | 42.70 | 42.75 | 16.1M |
| 2024-10-16 | 42.30 | 43.38 | 42.00 | 42.94 | 11.9M |
| 2024-10-15 | 43.25 | 44.30 | 42.68 | 42.69 | 13.8M |
| 2024-10-14 | 43.90 | 44.12 | 42.37 | 44.01 | 21.9M |
| 2024-10-11 | 42.60 | 43.77 | 41.99 | 42.70 | 17.8M |
| 2024-10-10 | 43.28 | 45.38 | 41.08 | 43.95 | 40.0M |
| 2024-10-09 | 46.03 | 47.90 | 43.56 | 43.56 | 51.3M |
| 2024-10-08 | 48.40 | 48.40 | 47.02 | 48.40 | 36.8M |
| 2024-09-30 | 41.15 | 44.00 | 41.15 | 44.00 | 29.7M |
| 2024-09-27 | 39.59 | 40.23 | 39.20 | 40.00 | 10.5M |
| 2024-09-26 | 37.97 | 39.27 | 37.75 | 39.23 | 25.0M |
| 2024-09-25 | 37.57 | 38.30 | 37.00 | 38.10 | 21.4M |
| 2024-09-24 | 35.70 | 36.86 | 35.50 | 36.80 | 17.1M |
| 2024-09-23 | 35.00 | 35.68 | 34.66 | 35.53 | 9.5M |
| 2024-09-20 | 34.90 | 35.24 | 34.54 | 34.99 | 11.0M |
| 2024-09-19 | 35.01 | 35.06 | 34.48 | 34.99 | 11.3M |
| 2024-09-18 | 34.15 | 35.40 | 34.12 | 35.12 | 13.0M |
| 2024-09-13 | 33.84 | 34.45 | 33.81 | 34.08 | 8.3M |
| 2024-09-12 | 33.79 | 34.03 | 33.49 | 33.84 | 7.3M |
| 2024-09-11 | 33.80 | 34.06 | 33.45 | 33.65 | 8.5M |
| 2024-09-10 | 33.88 | 33.98 | 33.35 | 33.79 | 7.0M |
| 2024-09-09 | 33.83 | 34.29 | 33.66 | 33.75 | 7.8M |
| 2024-09-06 | 34.10 | 34.56 | 33.84 | 34.00 | 6.0M |
| 2024-09-05 | 33.62 | 34.27 | 33.61 | 34.11 | 7.9M |
| 2024-09-04 | 34.50 | 34.83 | 33.55 | 33.79 | 10.2M |
| 2024-09-03 | 34.16 | 34.48 | 33.82 | 34.21 | 10.5M |
| 2024-09-02 | 33.40 | 34.50 | 33.37 | 34.17 | 19.0M |
| 2024-08-30 | 32.37 | 33.74 | 32.37 | 33.38 | 17.2M |
| 2024-08-29 | 32.60 | 33.38 | 32.47 | 32.50 | 12.2M |
| 2024-08-28 | 32.70 | 33.02 | 32.46 | 32.60 | 10.5M |
| 2024-08-27 | 32.27 | 32.88 | 32.26 | 32.80 | 10.9M |
| 2024-08-26 | 32.15 | 32.49 | 31.90 | 32.45 | 10.5M |
| 2024-08-23 | 31.41 | 32.25 | 31.30 | 32.06 | 10.4M |
| 2024-08-22 | 31.22 | 31.65 | 31.13 | 31.39 | 7.5M |
| 2024-08-21 | 31.18 | 31.39 | 30.87 | 31.19 | 5.0M |
| 2024-08-20 | 31.40 | 31.40 | 30.98 | 31.27 | 7.8M |
| 2024-08-19 | 30.60 | 31.42 | 30.50 | 31.39 | 9.6M |
| 2024-08-16 | 30.16 | 30.71 | 30.04 | 30.68 | 10.1M |
| 2024-08-15 | 29.35 | 30.30 | 29.26 | 30.20 | 12.7M |
| 2024-08-14 | 29.73 | 29.79 | 29.37 | 29.44 | 4.7M |
| 2024-08-13 | 29.60 | 29.74 | 29.34 | 29.68 | 6.3M |
| 2024-08-12 | 29.32 | 29.50 | 28.96 | 29.49 | 7.6M |
| 2024-08-09 | 29.67 | 29.84 | 29.36 | 29.36 | 6.2M |
| 2024-08-08 | 29.64 | 29.73 | 29.18 | 29.56 | 8.6M |
| 2024-08-07 | 30.32 | 30.32 | 29.57 | 29.63 | 16.3M |
| 2024-08-06 | 32.23 | 32.48 | 30.10 | 30.36 | 21.3M |
| 2024-08-05 | 31.50 | 32.73 | 31.50 | 32.32 | 14.8M |
| 2024-08-02 | 32.08 | 32.30 | 31.65 | 31.73 | 6.2M |
| 2024-08-01 | 31.98 | 32.45 | 31.70 | 32.23 | 9.9M |
| 2024-07-31 | 30.81 | 32.24 | 30.66 | 32.20 | 15.0M |
| 2024-07-30 | 31.23 | 31.36 | 30.66 | 30.94 | 6.7M |
| 2024-07-29 | 30.59 | 31.51 | 30.43 | 31.23 | 9.0M |
| 2024-07-26 | 30.75 | 31.10 | 30.37 | 30.59 | 7.2M |
| 2024-07-25 | 30.51 | 31.17 | 30.45 | 30.73 | 9.3M |
| 2024-07-24 | 31.03 | 31.15 | 30.44 | 30.55 | 8.9M |
| 2024-07-23 | 31.53 | 31.63 | 31.04 | 31.06 | 7.2M |
| 2024-07-22 | 32.03 | 32.19 | 31.30 | 31.67 | 10.9M |
| 2024-07-19 | 32.25 | 32.25 | 31.82 | 32.03 | 10.2M |
| 2024-07-18 | 31.91 | 32.29 | 31.70 | 32.23 | 12.0M |
| 2024-07-17 | 31.03 | 32.30 | 31.03 | 32.10 | 14.1M |
| 2024-07-16 | 31.47 | 31.50 | 30.76 | 31.20 | 7.7M |
| 2024-07-15 | 31.40 | 31.69 | 31.32 | 31.47 | 6.7M |
| 2024-07-12 | 30.85 | 31.58 | 30.82 | 31.53 | 8.9M |
| 2024-07-11 | 31.11 | 31.40 | 30.73 | 30.85 | 7.7M |
| 2024-07-10 | 30.55 | 31.42 | 30.43 | 31.27 | 9.3M |
| 2024-07-09 | 30.32 | 30.67 | 29.83 | 30.57 | 7.3M |
| 2024-07-08 | 30.00 | 30.37 | 29.81 | 30.25 | 6.9M |
| 2024-07-05 | 30.72 | 30.93 | 29.95 | 29.98 | 9.8M |
| 2024-07-04 | 30.79 | 31.20 | 30.71 | 30.72 | 7.6M |
| 2024-07-03 | 30.87 | 31.05 | 30.50 | 30.91 | 9.4M |
| 2024-07-02 | 31.00 | 31.90 | 30.81 | 30.90 | 18.1M |
| 2024-07-01 | 30.80 | 31.36 | 29.99 | 31.35 | 13.6M |
| 2024-06-28 | 30.99 | 31.46 | 30.88 | 31.05 | 10.5M |
| 2024-06-27 | 30.97 | 31.19 | 30.65 | 31.01 | 7.8M |
| 2024-06-26 | 30.66 | 31.20 | 30.66 | 30.95 | 7.5M |
| 2024-06-25 | 31.29 | 31.59 | 30.60 | 30.83 | 9.8M |
| 2024-06-24 | 31.26 | 31.53 | 30.73 | 31.28 | 12.6M |
| 2024-06-21 | 31.40 | 31.68 | 31.20 | 31.41 | 8.0M |
| 2024-06-20 | 31.20 | 31.76 | 31.08 | 31.51 | 9.8M |
| 2024-06-19 | 31.28 | 32.00 | 31.02 | 31.30 | 10.6M |
| 2024-06-18 | 31.35 | 31.64 | 31.06 | 31.23 | 7.1M |
| 2024-06-17 | 31.22 | 31.48 | 30.90 | 31.35 | 8.1M |
| 2024-06-14 | 30.55 | 31.69 | 30.37 | 31.41 | 11.7M |
| 2024-06-13 | 30.68 | 30.77 | 30.29 | 30.55 | 6.1M |
| 2024-06-12 | 31.02 | 31.06 | 30.55 | 30.67 | 5.8M |
| 2024-06-11 | 30.80 | 31.27 | 30.51 | 30.88 | 8.7M |
| 2024-06-07 | 31.29 | 31.44 | 30.66 | 30.99 | 6.6M |
| 2024-06-06 | 31.70 | 31.85 | 31.10 | 31.21 | 6.9M |
| 2024-06-05 | 31.53 | 32.01 | 31.47 | 31.70 | 6.7M |
| 2024-06-04 | 31.58 | 31.73 | 31.30 | 31.57 | 8.1M |
| 2024-06-03 | 31.38 | 31.96 | 31.29 | 31.58 | 9.5M |
| 2024-05-31 | 31.65 | 32.01 | 31.35 | 31.35 | 8.2M |
| 2024-05-30 | 31.29 | 31.80 | 31.29 | 31.46 | 6.1M |
| 2024-05-29 | 31.81 | 32.03 | 31.30 | 31.45 | 7.8M |
| 2024-05-28 | 31.94 | 32.36 | 31.76 | 31.93 | 10.0M |
| 2024-05-27 | 32.10 | 32.24 | 31.60 | 31.94 | 12.4M |
| 2024-05-24 | 32.79 | 32.83 | 31.90 | 31.94 | 14.2M |
| 2024-05-23 | 32.85 | 33.05 | 32.58 | 32.74 | 11.1M |
| 2024-05-22 | 33.26 | 33.49 | 32.74 | 32.83 | 12.0M |
| 2024-05-21 | 32.90 | 33.59 | 32.85 | 33.20 | 9.2M |
| 2024-05-20 | 32.78 | 33.79 | 32.78 | 33.30 | 22.9M |
| 2024-05-17 | 32.38 | 33.19 | 31.81 | 32.97 | 21.0M |
| 2024-05-16 | 31.66 | 32.58 | 31.64 | 32.37 | 18.3M |
| 2024-05-15 | 32.00 | 32.09 | 31.52 | 31.64 | 9.2M |
| 2024-05-14 | 31.49 | 32.10 | 31.38 | 31.90 | 13.3M |
| 2024-05-13 | 31.39 | 31.75 | 30.90 | 31.49 | 11.6M |
| 2024-05-10 | 31.29 | 32.08 | 31.27 | 31.63 | 13.2M |
| 2024-05-09 | 31.19 | 31.39 | 30.91 | 31.24 | 10.9M |
| 2024-05-08 | 31.65 | 31.87 | 31.17 | 31.22 | 11.7M |
| 2024-05-07 | 31.61 | 32.00 | 31.32 | 31.60 | 14.3M |
| 2024-05-06 | 31.50 | 32.31 | 31.44 | 31.66 | 25.0M |
| 2024-04-30 | 30.76 | 30.99 | 30.42 | 30.66 | 14.4M |
| 2024-04-29 | 29.80 | 31.33 | 29.63 | 30.81 | 33.1M |
| 2024-04-26 | 29.10 | 29.65 | 29.01 | 29.55 | 16.6M |
| 2024-04-25 | 28.89 | 29.18 | 28.67 | 29.06 | 10.5M |
| 2024-04-24 | 29.00 | 29.11 | 28.54 | 28.96 | 14.7M |
| 2024-04-23 | 28.43 | 28.70 | 28.35 | 28.58 | 10.5M |
| 2024-04-22 | 28.11 | 29.02 | 28.00 | 28.46 | 19.1M |
| 2024-04-19 | 28.27 | 28.80 | 28.01 | 28.09 | 16.8M |
| 2024-04-18 | 27.47 | 28.86 | 27.36 | 28.47 | 25.1M |
| 2024-04-17 | 27.31 | 27.60 | 26.59 | 27.56 | 14.3M |
| 2024-04-16 | 27.39 | 27.84 | 27.01 | 27.13 | 15.5M |
| 2024-04-15 | 26.60 | 27.85 | 26.54 | 27.52 | 20.0M |
| 2024-04-12 | 27.59 | 27.69 | 26.50 | 26.53 | 14.7M |
| 2024-04-11 | 27.52 | 27.75 | 27.22 | 27.60 | 8.3M |
| 2024-04-10 | 27.92 | 28.00 | 27.30 | 27.53 | 9.4M |
| 2024-04-09 | 28.27 | 28.34 | 27.87 | 27.91 | 8.7M |
| 2024-04-08 | 28.70 | 28.80 | 28.12 | 28.19 | 10.7M |
| 2024-04-03 | 29.02 | 29.27 | 28.86 | 28.89 | 8.3M |
| 2024-04-02 | 29.24 | 29.58 | 28.92 | 29.07 | 12.3M |
| 2024-04-01 | 28.60 | 29.55 | 28.60 | 29.43 | 17.6M |
| 2024-03-29 | 28.40 | 29.10 | 28.34 | 28.50 | 14.9M |
| 2024-03-28 | 28.30 | 28.75 | 28.14 | 28.50 | 15.2M |
| 2024-03-27 | 28.41 | 28.54 | 28.00 | 28.13 | 11.4M |
| 2024-03-26 | 28.09 | 28.65 | 28.00 | 28.64 | 9.7M |
| 2024-03-25 | 28.30 | 28.46 | 27.95 | 28.15 | 8.7M |
| 2024-03-22 | 28.84 | 28.84 | 28.28 | 28.40 | 12.6M |
| 2024-03-21 | 29.07 | 29.33 | 28.87 | 28.94 | 9.8M |
| 2024-03-20 | 28.97 | 29.15 | 28.75 | 29.07 | 8.8M |
| 2024-03-19 | 29.20 | 29.42 | 28.85 | 28.89 | 12.3M |
| 2024-03-18 | 28.60 | 29.42 | 28.60 | 29.37 | 15.9M |
| 2024-03-15 | 28.70 | 28.85 | 28.41 | 28.65 | 10.7M |
| 2024-03-14 | 28.93 | 29.28 | 28.65 | 28.81 | 15.2M |
| 2024-03-13 | 29.86 | 29.95 | 28.66 | 28.92 | 24.3M |
| 2024-03-12 | 29.45 | 30.29 | 29.23 | 29.96 | 20.5M |
| 2024-03-11 | 29.11 | 29.41 | 28.99 | 29.39 | 12.4M |
| 2024-03-08 | 29.20 | 29.24 | 28.80 | 29.08 | 9.0M |
| 2024-03-07 | 29.40 | 29.63 | 29.06 | 29.15 | 14.0M |
| 2024-03-06 | 29.73 | 29.86 | 29.20 | 29.37 | 13.4M |
| 2024-03-05 | 29.35 | 29.77 | 29.00 | 29.73 | 18.8M |
| 2024-03-04 | 29.87 | 29.87 | 29.13 | 29.36 | 15.5M |
| 2024-03-01 | 30.19 | 30.23 | 29.51 | 29.95 | 16.2M |
| 2024-02-29 | 30.00 | 30.33 | 29.71 | 30.33 | 12.9M |
| 2024-02-28 | 30.40 | 30.50 | 30.00 | 30.00 | 13.6M |
| 2024-02-27 | 30.40 | 30.44 | 29.99 | 30.40 | 12.7M |
| 2024-02-26 | 31.36 | 31.42 | 30.38 | 30.40 | 16.0M |
| 2024-02-23 | 31.57 | 31.78 | 31.18 | 31.55 | 12.7M |
| 2024-02-22 | 31.25 | 31.53 | 31.02 | 31.50 | 9.7M |
| 2024-02-21 | 30.50 | 31.94 | 30.13 | 31.34 | 20.6M |
| 2024-02-20 | 30.79 | 30.98 | 30.40 | 30.59 | 11.2M |
| 2024-02-19 | 30.70 | 31.07 | 30.40 | 30.98 | 15.9M |
| 2024-02-08 | 30.21 | 31.03 | 29.98 | 30.79 | 23.0M |
| 2024-02-07 | 30.13 | 30.21 | 29.45 | 30.18 | 22.1M |
| 2024-02-06 | 28.80 | 30.18 | 28.47 | 30.14 | 26.6M |
| 2024-02-05 | 27.98 | 29.30 | 27.72 | 29.03 | 23.9M |
| 2024-02-02 | 28.06 | 28.68 | 27.54 | 28.20 | 17.8M |
| 2024-02-01 | 28.41 | 28.60 | 27.88 | 28.06 | 17.1M |
| 2024-01-31 | 28.21 | 29.20 | 28.10 | 28.74 | 18.7M |
| 2024-01-30 | 28.70 | 29.29 | 28.45 | 28.46 | 15.8M |
| 2024-01-29 | 28.58 | 29.70 | 28.40 | 28.99 | 26.5M |
| 2024-01-26 | 28.12 | 28.77 | 27.91 | 28.62 | 22.2M |
| 2024-01-25 | 27.00 | 28.82 | 27.00 | 28.69 | 38.7M |
| 2024-01-24 | 25.65 | 27.07 | 25.62 | 26.95 | 28.1M |
| 2024-01-23 | 25.50 | 25.80 | 25.09 | 25.60 | 19.1M |
| 2024-01-22 | 25.88 | 26.40 | 25.45 | 25.84 | 20.9M |
| 2024-01-19 | 25.96 | 26.11 | 25.62 | 25.89 | 15.6M |
| 2024-01-18 | 25.80 | 26.15 | 25.18 | 26.06 | 23.4M |
| 2024-01-17 | 26.23 | 26.28 | 25.82 | 25.82 | 14.5M |
| 2024-01-16 | 25.83 | 26.40 | 25.73 | 26.38 | 15.4M |
| 2024-01-15 | 25.50 | 26.15 | 25.48 | 25.87 | 10.2M |
| 2024-01-12 | 25.80 | 25.90 | 25.45 | 25.72 | 11.1M |
| 2024-01-11 | 25.77 | 26.13 | 25.49 | 25.86 | 11.9M |
| 2024-01-10 | 26.21 | 26.31 | 25.70 | 25.80 | 14.0M |
| 2024-01-09 | 26.23 | 26.57 | 26.07 | 26.36 | 11.5M |
| 2024-01-08 | 26.71 | 26.97 | 26.18 | 26.24 | 14.5M |
| 2024-01-05 | 26.80 | 27.32 | 26.58 | 26.80 | 20.0M |
| 2024-01-04 | 28.00 | 28.18 | 26.50 | 26.85 | 27.1M |
| 2024-01-03 | 27.90 | 28.40 | 27.90 | 28.11 | 13.4M |
| 2024-01-02 | 28.35 | 28.39 | 27.97 | 27.99 | 14.3M |