54.71
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 | 47.80 | 48.01 | 46.82 | 47.19 | 9.2M |
| 2024-12-30 | 47.40 | 47.97 | 47.01 | 47.66 | 6.1M |
| 2024-12-27 | 47.50 | 48.20 | 46.91 | 47.36 | 9.4M |
| 2024-12-26 | 47.00 | 47.59 | 46.83 | 47.30 | 5.7M |
| 2024-12-25 | 48.00 | 48.00 | 46.71 | 46.93 | 5.6M |
| 2024-12-24 | 47.20 | 47.85 | 46.77 | 47.72 | 7.4M |
| 2024-12-23 | 48.02 | 48.60 | 47.01 | 47.13 | 8.6M |
| 2024-12-20 | 47.51 | 49.08 | 47.34 | 48.08 | 11.4M |
| 2024-12-19 | 47.47 | 47.77 | 47.05 | 47.51 | 7.9M |
| 2024-12-18 | 48.49 | 48.64 | 47.28 | 47.80 | 7.9M |
| 2024-12-17 | 48.00 | 48.40 | 47.70 | 48.01 | 4.7M |
| 2024-12-16 | 48.68 | 48.92 | 47.61 | 47.80 | 5.7M |
| 2024-12-13 | 48.39 | 49.32 | 47.51 | 48.70 | 10.8M |
| 2024-12-12 | 49.42 | 49.42 | 48.50 | 48.81 | 7.5M |
| 2024-12-11 | 49.98 | 49.99 | 49.01 | 49.16 | 6.6M |
| 2024-12-10 | 51.79 | 51.97 | 49.46 | 49.48 | 9.2M |
| 2024-12-09 | 50.32 | 50.33 | 49.13 | 49.45 | 4.8M |
| 2024-12-06 | 49.25 | 50.32 | 49.00 | 50.00 | 7.5M |
| 2024-12-05 | 49.59 | 50.00 | 49.00 | 49.25 | 5.1M |
| 2024-12-04 | 51.00 | 51.20 | 49.31 | 49.73 | 8.5M |
| 2024-12-03 | 50.75 | 51.20 | 49.41 | 49.92 | 6.7M |
| 2024-12-02 | 50.48 | 51.28 | 50.08 | 50.35 | 8.7M |
| 2024-11-29 | 50.20 | 51.20 | 49.20 | 50.36 | 7.3M |
| 2024-11-28 | 50.35 | 50.85 | 49.50 | 49.77 | 6.1M |
| 2024-11-27 | 49.18 | 50.48 | 48.60 | 50.25 | 7.1M |
| 2024-11-26 | 49.49 | 49.95 | 48.90 | 49.20 | 4.5M |
| 2024-11-25 | 49.65 | 49.82 | 48.65 | 49.60 | 7.0M |
| 2024-11-22 | 51.98 | 52.36 | 49.51 | 49.65 | 9.4M |
| 2024-11-21 | 53.00 | 53.25 | 51.61 | 51.98 | 8.8M |
| 2024-11-20 | 53.35 | 54.00 | 52.51 | 53.00 | 6.6M |
| 2024-11-19 | 51.90 | 53.59 | 51.18 | 53.35 | 9.1M |
| 2024-11-18 | 52.78 | 53.00 | 50.70 | 51.25 | 11.0M |
| 2024-11-15 | 53.90 | 55.42 | 52.80 | 52.80 | 12.8M |
| 2024-11-14 | 55.36 | 55.93 | 53.19 | 53.41 | 9.5M |
| 2024-11-13 | 55.68 | 56.86 | 54.68 | 55.52 | 11.6M |
| 2024-11-12 | 56.50 | 57.66 | 55.60 | 56.13 | 17.4M |
| 2024-11-11 | 53.91 | 57.77 | 53.00 | 56.95 | 23.3M |
| 2024-11-08 | 54.49 | 55.50 | 53.01 | 53.14 | 17.8M |
| 2024-11-07 | 50.86 | 53.25 | 50.48 | 53.00 | 12.9M |
| 2024-11-06 | 51.31 | 51.96 | 50.58 | 50.85 | 12.8M |
| 2024-11-05 | 49.58 | 51.34 | 49.23 | 51.18 | 14.3M |
| 2024-11-04 | 49.30 | 50.10 | 48.77 | 49.49 | 6.2M |
| 2024-11-01 | 50.66 | 50.92 | 49.31 | 49.31 | 8.0M |
| 2024-10-31 | 49.67 | 50.94 | 49.16 | 50.40 | 10.2M |
| 2024-10-30 | 51.48 | 51.48 | 49.40 | 49.69 | 8.4M |
| 2024-10-29 | 51.90 | 52.60 | 51.20 | 51.20 | 8.9M |
| 2024-10-28 | 52.83 | 52.84 | 51.60 | 51.90 | 6.6M |
| 2024-10-25 | 52.52 | 53.50 | 51.95 | 52.40 | 8.1M |
| 2024-10-24 | 51.85 | 52.97 | 51.80 | 51.84 | 7.5M |
| 2024-10-23 | 52.54 | 53.80 | 52.42 | 52.49 | 9.4M |
| 2024-10-22 | 54.86 | 54.86 | 52.00 | 52.85 | 14.0M |
| 2024-10-21 | 53.34 | 57.50 | 51.50 | 54.45 | 24.6M |
| 2024-10-18 | 47.51 | 54.38 | 47.51 | 52.23 | 22.4M |
| 2024-10-17 | 49.04 | 49.75 | 47.43 | 47.50 | 8.2M |
| 2024-10-16 | 49.00 | 50.00 | 48.50 | 48.62 | 7.7M |
| 2024-10-15 | 52.00 | 52.55 | 50.10 | 50.10 | 10.4M |
| 2024-10-14 | 52.12 | 52.78 | 49.50 | 51.98 | 13.4M |
| 2024-10-11 | 56.88 | 56.88 | 51.50 | 52.05 | 15.0M |
| 2024-10-10 | 57.77 | 58.85 | 53.70 | 56.85 | 23.0M |
| 2024-10-09 | 56.00 | 65.00 | 54.00 | 56.70 | 39.8M |
| 2024-10-08 | 56.58 | 56.58 | 54.76 | 56.58 | 20.6M |
| 2024-09-30 | 41.98 | 47.30 | 41.51 | 47.15 | 17.1M |
| 2024-09-27 | 38.66 | 39.88 | 38.31 | 39.82 | 4.1M |
| 2024-09-26 | 36.49 | 38.04 | 36.47 | 37.96 | 4.0M |
| 2024-09-25 | 36.20 | 36.90 | 36.00 | 36.67 | 4.2M |
| 2024-09-24 | 34.29 | 35.80 | 34.01 | 35.79 | 3.5M |
| 2024-09-23 | 34.28 | 34.55 | 33.91 | 34.15 | 1.8M |
| 2024-09-20 | 34.33 | 34.79 | 33.67 | 34.36 | 2.7M |
| 2024-09-19 | 34.16 | 34.95 | 33.70 | 34.33 | 2.3M |
| 2024-09-18 | 34.90 | 34.90 | 33.69 | 33.99 | 2.2M |
| 2024-09-13 | 34.58 | 34.89 | 34.38 | 34.88 | 2.5M |
| 2024-09-12 | 34.81 | 35.27 | 34.65 | 34.65 | 1.3M |
| 2024-09-11 | 35.11 | 35.38 | 34.60 | 34.68 | 1.5M |
| 2024-09-10 | 35.19 | 35.61 | 34.38 | 35.26 | 1.7M |
| 2024-09-09 | 35.32 | 35.86 | 34.94 | 35.10 | 1.7M |
| 2024-09-06 | 36.00 | 36.35 | 35.20 | 35.30 | 1.8M |
| 2024-09-05 | 35.65 | 36.08 | 35.64 | 36.08 | 2.0M |
| 2024-09-04 | 35.40 | 35.95 | 35.40 | 35.68 | 1.6M |
| 2024-09-03 | 35.00 | 35.91 | 34.81 | 35.74 | 2.6M |
| 2024-09-02 | 35.05 | 35.82 | 34.66 | 35.04 | 4.7M |
| 2024-08-30 | 34.68 | 35.53 | 34.45 | 34.71 | 3.7M |
| 2024-08-29 | 34.35 | 34.99 | 34.29 | 34.70 | 1.6M |
| 2024-08-28 | 34.03 | 34.58 | 34.03 | 34.45 | 1.4M |
| 2024-08-27 | 34.52 | 34.77 | 33.86 | 34.27 | 1.8M |
| 2024-08-26 | 34.13 | 34.65 | 33.87 | 34.60 | 2.0M |
| 2024-08-23 | 33.98 | 34.24 | 33.55 | 34.14 | 2.3M |
| 2024-08-22 | 34.50 | 34.55 | 33.11 | 33.98 | 3.2M |
| 2024-08-21 | 36.06 | 36.36 | 34.42 | 34.55 | 3.8M |
| 2024-08-20 | 36.33 | 36.48 | 36.07 | 36.15 | 1.8M |
| 2024-08-19 | 36.46 | 36.77 | 36.16 | 36.35 | 1.7M |
| 2024-08-16 | 36.59 | 36.62 | 36.10 | 36.39 | 2.4M |
| 2024-08-15 | 36.01 | 36.77 | 35.87 | 36.49 | 2.7M |
| 2024-08-14 | 36.80 | 36.92 | 36.11 | 36.11 | 2.8M |
| 2024-08-13 | 36.80 | 37.10 | 36.39 | 36.71 | 2.6M |
| 2024-08-12 | 37.91 | 38.08 | 36.72 | 36.81 | 4.0M |
| 2024-08-09 | 39.20 | 39.44 | 38.10 | 38.11 | 2.8M |
| 2024-08-08 | 38.52 | 39.30 | 38.02 | 38.76 | 2.8M |
| 2024-08-07 | 38.87 | 39.13 | 38.62 | 38.68 | 2.2M |
| 2024-08-06 | 39.20 | 39.22 | 38.30 | 38.87 | 3.2M |
| 2024-08-05 | 39.19 | 39.74 | 38.56 | 38.57 | 5.0M |
| 2024-08-02 | 39.70 | 40.43 | 39.21 | 39.39 | 4.9M |
| 2024-08-01 | 39.71 | 40.81 | 39.44 | 40.14 | 6.9M |
| 2024-07-31 | 38.36 | 39.78 | 38.30 | 39.76 | 6.2M |
| 2024-07-30 | 37.56 | 38.56 | 37.10 | 38.41 | 3.9M |
| 2024-07-29 | 38.14 | 38.44 | 37.60 | 37.60 | 2.7M |
| 2024-07-26 | 37.74 | 38.40 | 37.56 | 38.19 | 2.9M |
| 2024-07-25 | 37.26 | 37.93 | 37.25 | 37.67 | 3.2M |
| 2024-07-24 | 38.30 | 38.55 | 37.56 | 37.69 | 4.2M |
| 2024-07-23 | 40.11 | 40.11 | 38.27 | 38.39 | 6.2M |
| 2024-07-22 | 39.32 | 40.39 | 39.03 | 39.98 | 8.1M |
| 2024-07-19 | 38.00 | 39.58 | 37.68 | 39.41 | 8.6M |
| 2024-07-18 | 37.68 | 38.12 | 37.18 | 38.00 | 4.7M |
| 2024-07-17 | 38.55 | 38.58 | 37.69 | 38.06 | 4.4M |
| 2024-07-16 | 38.07 | 38.68 | 37.82 | 38.55 | 5.0M |
| 2024-07-15 | 38.77 | 38.78 | 38.10 | 38.13 | 2.9M |
| 2024-07-12 | 38.47 | 38.75 | 38.20 | 38.42 | 2.9M |
| 2024-07-11 | 38.77 | 39.03 | 38.28 | 38.63 | 4.0M |
| 2024-07-10 | 38.16 | 38.42 | 37.94 | 38.22 | 2.6M |
| 2024-07-09 | 37.15 | 38.50 | 36.85 | 38.29 | 5.3M |
| 2024-07-08 | 36.78 | 37.65 | 36.56 | 37.15 | 3.2M |
| 2024-07-05 | 36.77 | 37.08 | 36.18 | 36.78 | 2.6M |
| 2024-07-04 | 37.73 | 37.77 | 36.72 | 36.80 | 3.4M |
| 2024-07-03 | 37.50 | 38.26 | 37.27 | 37.70 | 3.3M |
| 2024-07-02 | 37.58 | 38.08 | 37.15 | 37.52 | 2.7M |
| 2024-07-01 | 37.40 | 37.83 | 37.01 | 37.65 | 2.9M |
| 2024-06-28 | 37.19 | 38.12 | 36.90 | 37.44 | 3.8M |
| 2024-06-27 | 38.50 | 38.69 | 37.24 | 37.25 | 5.0M |
| 2024-06-26 | 38.40 | 38.90 | 37.40 | 38.80 | 6.1M |
| 2024-06-25 | 40.00 | 40.40 | 38.25 | 38.40 | 8.3M |
| 2024-06-24 | 40.60 | 41.48 | 39.85 | 40.09 | 10.8M |
| 2024-06-21 | 39.90 | 41.06 | 39.16 | 40.99 | 10.0M |
| 2024-06-20 | 38.75 | 41.36 | 38.62 | 40.00 | 11.6M |
| 2024-06-19 | 39.40 | 39.40 | 38.45 | 38.75 | 4.1M |
| 2024-06-18 | 39.55 | 39.57 | 38.89 | 39.05 | 4.5M |
| 2024-06-17 | 38.92 | 39.94 | 38.72 | 39.62 | 5.7M |
| 2024-06-14 | 39.32 | 39.32 | 38.65 | 39.16 | 6.8M |
| 2024-06-13 | 38.58 | 40.10 | 38.32 | 39.47 | 8.8M |
| 2024-06-12 | 38.88 | 39.38 | 38.23 | 38.55 | 5.9M |
| 2024-06-11 | 36.80 | 38.62 | 36.79 | 38.56 | 6.5M |
| 2024-06-07 | 37.85 | 38.25 | 36.85 | 37.01 | 4.1M |
| 2024-06-06 | 37.96 | 38.88 | 37.77 | 37.81 | 4.7M |
| 2024-06-05 | 37.81 | 38.67 | 37.60 | 37.80 | 3.6M |
| 2024-06-04 | 38.32 | 38.49 | 37.56 | 38.00 | 3.1M |
| 2024-06-03 | 37.93 | 38.60 | 37.90 | 38.30 | 3.5M |
| 2024-05-31 | 38.45 | 38.80 | 37.96 | 38.17 | 3.5M |
| 2024-05-30 | 37.25 | 38.91 | 37.01 | 38.31 | 5.4M |
| 2024-05-29 | 37.61 | 38.03 | 37.28 | 37.38 | 2.1M |
| 2024-05-28 | 38.10 | 38.78 | 37.70 | 37.92 | 4.0M |
| 2024-05-27 | 37.20 | 38.09 | 36.90 | 38.00 | 2.9M |
| 2024-05-24 | 37.48 | 37.77 | 36.95 | 37.01 | 2.0M |
| 2024-05-23 | 38.53 | 38.55 | 37.53 | 37.53 | 2.2M |
| 2024-05-22 | 37.88 | 38.47 | 37.88 | 38.35 | 2.7M |
| 2024-05-21 | 38.08 | 38.20 | 37.68 | 37.88 | 1.6M |
| 2024-05-20 | 38.44 | 38.75 | 37.71 | 38.20 | 4.4M |
| 2024-05-17 | 37.84 | 38.42 | 37.52 | 38.40 | 2.3M |
| 2024-05-16 | 37.83 | 38.20 | 37.61 | 37.72 | 2.0M |
| 2024-05-15 | 38.45 | 38.70 | 37.82 | 37.83 | 2.3M |
| 2024-05-14 | 38.71 | 39.27 | 38.41 | 38.67 | 2.2M |
| 2024-05-13 | 38.45 | 39.10 | 38.06 | 38.71 | 3.3M |
| 2024-05-10 | 39.05 | 39.35 | 38.20 | 38.85 | 6.1M |
| 2024-05-09 | 36.70 | 39.73 | 36.68 | 39.53 | 9.1M |
| 2024-05-08 | 37.64 | 37.64 | 36.59 | 36.62 | 2.3M |
| 2024-05-07 | 37.21 | 37.65 | 37.03 | 37.45 | 2.2M |
| 2024-05-06 | 37.07 | 37.66 | 37.07 | 37.35 | 3.0M |
| 2024-04-30 | 37.11 | 37.55 | 36.34 | 36.49 | 3.6M |
| 2024-04-29 | 35.82 | 37.73 | 35.80 | 37.25 | 5.3M |
| 2024-04-26 | 35.23 | 36.35 | 34.23 | 36.16 | 8.9M |
| 2024-04-25 | 37.02 | 38.07 | 36.94 | 37.38 | 2.5M |
| 2024-04-24 | 36.99 | 37.28 | 36.63 | 37.19 | 2.3M |
| 2024-04-23 | 38.37 | 38.50 | 36.79 | 36.79 | 4.5M |
| 2024-04-22 | 38.19 | 38.78 | 37.70 | 38.24 | 2.3M |
| 2024-04-19 | 39.29 | 39.29 | 38.33 | 38.40 | 3.4M |
| 2024-04-18 | 39.85 | 40.16 | 39.51 | 39.51 | 3.0M |
| 2024-04-17 | 39.12 | 40.08 | 39.02 | 40.06 | 3.5M |
| 2024-04-16 | 39.68 | 39.99 | 39.10 | 39.24 | 3.6M |
| 2024-04-15 | 39.45 | 40.12 | 39.22 | 39.92 | 3.8M |
| 2024-04-12 | 39.33 | 39.65 | 39.17 | 39.45 | 3.0M |
| 2024-04-11 | 38.78 | 39.55 | 38.68 | 39.39 | 2.4M |
| 2024-04-10 | 39.00 | 39.38 | 38.65 | 38.96 | 2.4M |
| 2024-04-09 | 38.40 | 39.35 | 38.40 | 39.17 | 2.1M |
| 2024-04-08 | 39.03 | 39.20 | 38.36 | 38.40 | 2.8M |
| 2024-04-03 | 39.37 | 39.70 | 39.11 | 39.21 | 2.3M |
| 2024-04-02 | 39.58 | 39.69 | 38.92 | 39.21 | 2.6M |
| 2024-04-01 | 39.09 | 40.09 | 39.08 | 39.47 | 3.4M |
| 2024-03-29 | 39.09 | 39.27 | 38.41 | 38.96 | 3.2M |
| 2024-03-28 | 39.10 | 39.92 | 38.76 | 39.28 | 4.3M |
| 2024-03-27 | 40.77 | 41.27 | 39.50 | 39.51 | 6.5M |
| 2024-03-26 | 39.48 | 40.08 | 39.11 | 39.63 | 2.7M |
| 2024-03-25 | 40.04 | 40.10 | 39.30 | 39.44 | 4.1M |
| 2024-03-22 | 41.28 | 41.55 | 40.30 | 40.40 | 6.0M |
| 2024-03-21 | 41.61 | 42.31 | 41.21 | 41.73 | 4.5M |
| 2024-03-20 | 41.38 | 41.70 | 41.05 | 41.58 | 3.5M |
| 2024-03-19 | 41.68 | 42.15 | 41.41 | 41.43 | 3.3M |
| 2024-03-18 | 41.40 | 41.84 | 40.89 | 41.80 | 4.4M |
| 2024-03-15 | 40.98 | 41.27 | 40.72 | 41.22 | 2.9M |
| 2024-03-14 | 41.72 | 41.88 | 40.69 | 41.07 | 4.3M |
| 2024-03-13 | 42.49 | 42.79 | 41.82 | 41.88 | 4.2M |
| 2024-03-12 | 42.27 | 43.07 | 42.12 | 42.36 | 4.2M |
| 2024-03-11 | 41.56 | 42.14 | 41.14 | 42.10 | 3.8M |
| 2024-03-08 | 41.30 | 41.62 | 41.05 | 41.54 | 3.8M |
| 2024-03-07 | 41.60 | 42.10 | 41.12 | 41.23 | 4.3M |
| 2024-03-06 | 42.03 | 42.24 | 41.46 | 41.70 | 4.6M |
| 2024-03-05 | 42.01 | 42.65 | 41.80 | 42.03 | 6.1M |
| 2024-03-04 | 43.15 | 43.36 | 42.22 | 42.50 | 6.2M |
| 2024-03-01 | 43.05 | 43.71 | 42.67 | 43.38 | 7.4M |
| 2024-02-29 | 40.38 | 42.88 | 40.28 | 42.85 | 8.2M |
| 2024-02-28 | 42.30 | 42.75 | 40.78 | 40.80 | 7.0M |
| 2024-02-27 | 40.61 | 42.30 | 40.55 | 42.30 | 6.5M |
| 2024-02-26 | 40.59 | 41.57 | 40.14 | 40.89 | 4.5M |
| 2024-02-23 | 40.69 | 40.87 | 40.15 | 40.62 | 3.2M |
| 2024-02-22 | 40.28 | 41.20 | 40.21 | 40.61 | 3.8M |
| 2024-02-21 | 39.32 | 41.39 | 39.22 | 40.50 | 5.0M |
| 2024-02-20 | 40.06 | 40.26 | 39.31 | 39.59 | 3.9M |
| 2024-02-19 | 41.20 | 41.20 | 40.12 | 40.32 | 5.4M |
| 2024-02-08 | 40.50 | 41.37 | 40.01 | 40.78 | 6.6M |
| 2024-02-07 | 39.52 | 40.90 | 39.19 | 40.38 | 6.8M |
| 2024-02-06 | 38.19 | 39.79 | 37.61 | 39.40 | 6.1M |
| 2024-02-05 | 36.75 | 38.90 | 34.80 | 37.92 | 8.3M |
| 2024-02-02 | 37.47 | 38.04 | 35.50 | 36.64 | 5.7M |
| 2024-02-01 | 37.51 | 38.50 | 36.98 | 37.29 | 4.8M |
| 2024-01-31 | 38.41 | 38.76 | 37.11 | 37.84 | 4.3M |
| 2024-01-30 | 39.87 | 40.26 | 38.50 | 38.61 | 3.1M |
| 2024-01-29 | 41.61 | 42.09 | 40.20 | 40.27 | 3.0M |
| 2024-01-26 | 41.39 | 42.02 | 41.06 | 41.39 | 3.8M |
| 2024-01-25 | 40.79 | 41.74 | 40.20 | 41.68 | 4.3M |
| 2024-01-24 | 39.81 | 40.77 | 38.83 | 40.60 | 4.2M |
| 2024-01-23 | 39.40 | 40.15 | 39.29 | 39.51 | 3.7M |
| 2024-01-22 | 40.32 | 41.08 | 38.88 | 39.65 | 4.7M |
| 2024-01-19 | 40.28 | 40.80 | 39.88 | 40.34 | 3.2M |
| 2024-01-18 | 40.50 | 40.93 | 39.08 | 40.27 | 4.5M |
| 2024-01-17 | 41.87 | 41.88 | 40.61 | 40.61 | 2.9M |
| 2024-01-16 | 41.09 | 42.17 | 41.01 | 41.93 | 3.9M |
| 2024-01-15 | 40.20 | 41.62 | 39.80 | 41.47 | 3.8M |
| 2024-01-12 | 40.77 | 41.29 | 40.36 | 40.38 | 2.2M |
| 2024-01-11 | 40.61 | 41.31 | 40.40 | 40.96 | 2.7M |
| 2024-01-10 | 40.98 | 41.28 | 40.20 | 40.60 | 2.6M |
| 2024-01-09 | 41.35 | 41.49 | 40.56 | 41.08 | 2.8M |
| 2024-01-08 | 42.64 | 43.20 | 40.97 | 40.97 | 3.9M |
| 2024-01-05 | 43.29 | 43.60 | 42.66 | 42.94 | 2.4M |
| 2024-01-04 | 43.93 | 43.93 | 42.98 | 43.20 | 2.4M |
| 2024-01-03 | 43.60 | 43.97 | 43.51 | 43.73 | 2.2M |
| 2024-01-02 | 44.89 | 44.90 | 43.71 | 43.71 | 2.4M |