49.25
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 | 37.60 | 37.60 | 36.06 | 36.12 | 6.2M |
| 2024-12-30 | 37.01 | 37.59 | 36.94 | 37.41 | 4.6M |
| 2024-12-27 | 37.16 | 37.80 | 37.00 | 37.17 | 5.4M |
| 2024-12-26 | 37.16 | 37.49 | 37.00 | 37.25 | 4.2M |
| 2024-12-25 | 37.57 | 37.57 | 36.82 | 37.16 | 3.8M |
| 2024-12-24 | 36.95 | 37.94 | 36.95 | 37.59 | 4.9M |
| 2024-12-23 | 37.53 | 38.26 | 37.11 | 37.13 | 6.2M |
| 2024-12-20 | 37.18 | 37.75 | 37.04 | 37.49 | 4.7M |
| 2024-12-19 | 36.85 | 37.37 | 36.66 | 37.18 | 5.7M |
| 2024-12-18 | 37.90 | 38.06 | 37.08 | 37.20 | 6.0M |
| 2024-12-17 | 37.59 | 38.05 | 37.25 | 37.72 | 7.9M |
| 2024-12-16 | 39.03 | 39.13 | 37.41 | 37.72 | 13.4M |
| 2024-12-13 | 39.97 | 40.64 | 39.10 | 39.24 | 22.1M |
| 2024-12-12 | 39.09 | 40.95 | 38.71 | 40.21 | 15.2M |
| 2024-12-11 | 39.02 | 39.28 | 38.68 | 39.02 | 8.2M |
| 2024-12-10 | 40.80 | 41.15 | 39.01 | 39.12 | 10.8M |
| 2024-12-09 | 39.47 | 40.18 | 38.96 | 39.37 | 7.1M |
| 2024-12-06 | 38.80 | 40.05 | 38.46 | 39.78 | 9.8M |
| 2024-12-05 | 38.53 | 38.97 | 38.34 | 38.68 | 6.1M |
| 2024-12-04 | 39.53 | 39.62 | 38.45 | 38.70 | 8.7M |
| 2024-12-03 | 40.20 | 40.24 | 39.20 | 39.63 | 7.0M |
| 2024-12-02 | 39.44 | 40.24 | 38.75 | 39.97 | 8.9M |
| 2024-11-29 | 39.50 | 40.55 | 39.18 | 39.98 | 7.7M |
| 2024-11-28 | 40.16 | 40.32 | 39.45 | 39.58 | 5.9M |
| 2024-11-27 | 38.71 | 40.18 | 38.43 | 40.15 | 7.4M |
| 2024-11-26 | 41.00 | 41.08 | 38.72 | 38.96 | 11.2M |
| 2024-11-25 | 39.67 | 41.15 | 39.67 | 41.00 | 10.3M |
| 2024-11-22 | 41.35 | 41.40 | 39.30 | 39.35 | 8.7M |
| 2024-11-21 | 41.34 | 42.00 | 40.88 | 41.34 | 6.8M |
| 2024-11-20 | 41.50 | 42.30 | 40.99 | 41.56 | 11.1M |
| 2024-11-19 | 40.00 | 41.79 | 39.31 | 41.67 | 11.3M |
| 2024-11-18 | 41.20 | 41.54 | 39.40 | 39.80 | 12.5M |
| 2024-11-15 | 42.35 | 43.06 | 41.08 | 41.08 | 10.6M |
| 2024-11-14 | 44.88 | 45.40 | 42.60 | 42.63 | 10.5M |
| 2024-11-13 | 44.01 | 45.28 | 43.45 | 44.66 | 11.0M |
| 2024-11-12 | 46.91 | 47.80 | 44.29 | 44.89 | 18.1M |
| 2024-11-11 | 43.50 | 47.28 | 43.05 | 46.75 | 20.9M |
| 2024-11-08 | 45.06 | 47.38 | 44.03 | 44.03 | 19.1M |
| 2024-11-07 | 44.20 | 45.38 | 43.33 | 44.69 | 17.5M |
| 2024-11-06 | 43.45 | 47.50 | 43.45 | 43.99 | 28.9M |
| 2024-11-05 | 39.14 | 41.48 | 38.97 | 41.37 | 17.5M |
| 2024-11-04 | 39.37 | 40.50 | 38.96 | 39.38 | 9.9M |
| 2024-11-01 | 38.17 | 41.00 | 38.10 | 38.98 | 14.9M |
| 2024-10-31 | 37.55 | 39.38 | 37.10 | 38.43 | 11.3M |
| 2024-10-30 | 38.10 | 38.53 | 37.08 | 37.48 | 12.1M |
| 2024-10-29 | 40.00 | 40.85 | 38.85 | 39.36 | 9.7M |
| 2024-10-28 | 41.11 | 41.28 | 39.52 | 40.04 | 9.8M |
| 2024-10-25 | 38.00 | 41.48 | 38.00 | 40.57 | 18.5M |
| 2024-10-24 | 39.16 | 39.20 | 37.82 | 37.99 | 9.2M |
| 2024-10-23 | 38.71 | 39.79 | 37.99 | 39.22 | 14.6M |
| 2024-10-22 | 38.38 | 38.70 | 37.62 | 38.44 | 9.8M |
| 2024-10-21 | 38.40 | 39.53 | 38.20 | 38.51 | 15.9M |
| 2024-10-18 | 35.67 | 39.56 | 35.46 | 38.05 | 16.1M |
| 2024-10-17 | 36.50 | 36.83 | 35.61 | 35.61 | 7.2M |
| 2024-10-16 | 35.60 | 36.65 | 35.58 | 36.00 | 8.6M |
| 2024-10-15 | 37.86 | 38.31 | 36.66 | 36.75 | 10.5M |
| 2024-10-14 | 38.80 | 39.20 | 37.00 | 38.04 | 13.8M |
| 2024-10-11 | 40.50 | 40.50 | 37.30 | 37.78 | 11.6M |
| 2024-10-10 | 42.00 | 43.28 | 40.29 | 40.50 | 14.2M |
| 2024-10-09 | 45.80 | 47.45 | 41.10 | 41.33 | 25.1M |
| 2024-10-08 | 48.19 | 48.19 | 43.77 | 48.19 | 32.8M |
| 2024-09-30 | 36.60 | 40.16 | 35.49 | 40.16 | 23.0M |
| 2024-09-27 | 31.29 | 34.73 | 31.20 | 33.63 | 14.1M |
| 2024-09-26 | 29.27 | 30.59 | 29.01 | 30.59 | 7.6M |
| 2024-09-25 | 29.77 | 30.14 | 29.36 | 29.48 | 8.0M |
| 2024-09-24 | 27.72 | 29.26 | 27.40 | 29.25 | 8.3M |
| 2024-09-23 | 27.84 | 28.16 | 27.44 | 27.48 | 4.3M |
| 2024-09-20 | 28.70 | 28.70 | 27.77 | 28.00 | 5.5M |
| 2024-09-19 | 28.74 | 29.39 | 28.18 | 28.78 | 4.7M |
| 2024-09-18 | 28.22 | 28.44 | 27.74 | 28.33 | 3.0M |
| 2024-09-13 | 29.33 | 29.48 | 28.21 | 28.25 | 4.2M |
| 2024-09-12 | 29.53 | 29.77 | 29.16 | 29.24 | 4.6M |
| 2024-09-11 | 28.58 | 29.84 | 28.45 | 29.60 | 7.6M |
| 2024-09-10 | 28.80 | 29.20 | 28.15 | 28.59 | 3.6M |
| 2024-09-09 | 29.13 | 29.65 | 28.65 | 28.95 | 4.4M |
| 2024-09-06 | 29.31 | 29.84 | 28.95 | 29.44 | 5.2M |
| 2024-09-05 | 29.20 | 30.43 | 29.12 | 29.45 | 6.9M |
| 2024-09-04 | 28.39 | 29.35 | 28.25 | 29.25 | 7.8M |
| 2024-09-03 | 28.14 | 29.10 | 27.94 | 28.58 | 5.4M |
| 2024-09-02 | 28.73 | 29.25 | 28.09 | 28.11 | 4.2M |
| 2024-08-30 | 28.44 | 29.30 | 28.15 | 28.90 | 7.2M |
| 2024-08-29 | 27.72 | 28.85 | 27.60 | 28.44 | 5.6M |
| 2024-08-28 | 27.11 | 27.86 | 27.05 | 27.75 | 3.1M |
| 2024-08-27 | 27.99 | 28.25 | 27.20 | 27.39 | 4.6M |
| 2024-08-26 | 27.21 | 28.85 | 27.21 | 28.13 | 6.3M |
| 2024-08-23 | 27.25 | 27.76 | 27.01 | 27.50 | 3.7M |
| 2024-08-22 | 27.77 | 28.07 | 27.40 | 27.46 | 5.0M |
| 2024-08-21 | 26.77 | 28.20 | 26.61 | 27.54 | 6.0M |
| 2024-08-20 | 27.38 | 27.60 | 26.71 | 26.82 | 3.5M |
| 2024-08-19 | 27.50 | 27.95 | 27.20 | 27.21 | 3.0M |
| 2024-08-16 | 27.88 | 27.95 | 27.52 | 27.52 | 2.5M |
| 2024-08-15 | 27.59 | 28.15 | 27.24 | 27.79 | 3.7M |
| 2024-08-14 | 28.22 | 28.63 | 27.77 | 27.77 | 2.9M |
| 2024-08-13 | 27.97 | 28.52 | 27.75 | 28.35 | 4.1M |
| 2024-08-12 | 28.54 | 28.78 | 27.98 | 28.06 | 4.1M |
| 2024-08-09 | 29.11 | 29.39 | 28.58 | 28.58 | 2.6M |
| 2024-08-08 | 29.01 | 29.31 | 28.73 | 28.87 | 3.2M |
| 2024-08-07 | 29.47 | 29.60 | 29.10 | 29.11 | 2.8M |
| 2024-08-06 | 29.43 | 29.77 | 29.02 | 29.47 | 3.6M |
| 2024-08-05 | 29.00 | 29.97 | 28.92 | 28.95 | 4.9M |
| 2024-08-02 | 29.22 | 29.85 | 29.08 | 29.30 | 3.6M |
| 2024-08-01 | 29.76 | 30.08 | 29.26 | 29.43 | 4.1M |
| 2024-07-31 | 28.33 | 29.86 | 28.01 | 29.85 | 5.9M |
| 2024-07-30 | 28.18 | 28.48 | 27.84 | 28.39 | 3.6M |
| 2024-07-29 | 29.30 | 29.49 | 28.28 | 28.33 | 4.9M |
| 2024-07-26 | 29.22 | 30.19 | 29.13 | 29.31 | 4.6M |
| 2024-07-25 | 28.40 | 29.63 | 28.14 | 29.22 | 4.5M |
| 2024-07-24 | 29.44 | 29.66 | 28.75 | 28.94 | 3.7M |
| 2024-07-23 | 30.77 | 30.86 | 29.56 | 29.59 | 4.4M |
| 2024-07-22 | 31.25 | 31.80 | 30.60 | 30.84 | 5.7M |
| 2024-07-19 | 30.85 | 31.49 | 30.50 | 31.36 | 5.9M |
| 2024-07-18 | 29.80 | 31.40 | 29.51 | 30.97 | 7.5M |
| 2024-07-17 | 30.03 | 30.40 | 29.72 | 30.10 | 5.4M |
| 2024-07-16 | 29.50 | 30.31 | 29.30 | 30.22 | 7.2M |
| 2024-07-15 | 30.00 | 30.15 | 28.90 | 29.52 | 8.0M |
| 2024-07-12 | 29.29 | 29.49 | 28.70 | 28.91 | 6.9M |
| 2024-07-11 | 28.84 | 29.69 | 28.74 | 29.23 | 7.4M |
| 2024-07-10 | 28.20 | 29.38 | 28.05 | 28.28 | 5.8M |
| 2024-07-09 | 28.58 | 28.66 | 27.84 | 28.28 | 5.9M |
| 2024-07-08 | 29.39 | 29.39 | 28.48 | 28.62 | 3.9M |
| 2024-07-05 | 29.51 | 29.94 | 29.28 | 29.43 | 3.6M |
| 2024-07-04 | 30.64 | 30.94 | 29.70 | 29.76 | 4.0M |
| 2024-07-03 | 30.85 | 31.29 | 30.35 | 30.70 | 2.4M |
| 2024-07-02 | 31.37 | 31.37 | 30.68 | 30.73 | 2.4M |
| 2024-07-01 | 30.60 | 31.58 | 30.30 | 31.39 | 3.1M |
| 2024-06-28 | 31.46 | 31.95 | 30.80 | 30.99 | 4.1M |
| 2024-06-27 | 32.10 | 32.37 | 31.46 | 31.49 | 2.9M |
| 2024-06-26 | 31.06 | 32.34 | 30.71 | 32.29 | 4.9M |
| 2024-06-25 | 31.60 | 32.05 | 30.85 | 31.08 | 4.5M |
| 2024-06-24 | 32.15 | 32.16 | 31.25 | 31.50 | 4.2M |
| 2024-06-21 | 32.28 | 32.61 | 31.90 | 32.27 | 3.3M |
| 2024-06-20 | 33.39 | 33.52 | 32.41 | 32.45 | 4.9M |
| 2024-06-19 | 34.30 | 34.38 | 33.41 | 33.64 | 5.2M |
| 2024-06-18 | 35.88 | 36.00 | 34.50 | 34.67 | 6.1M |
| 2024-06-17 | 34.94 | 36.58 | 34.82 | 35.95 | 6.8M |
| 2024-06-14 | 35.76 | 35.82 | 34.93 | 35.23 | 5.8M |
| 2024-06-13 | 35.10 | 36.50 | 34.98 | 35.82 | 4.8M |
| 2024-06-12 | 34.87 | 36.32 | 34.80 | 35.06 | 4.8M |
| 2024-06-11 | 33.98 | 35.10 | 33.52 | 35.00 | 5.6M |
| 2024-06-07 | 34.74 | 35.21 | 33.58 | 33.76 | 4.5M |
| 2024-06-06 | 35.29 | 35.70 | 34.46 | 34.63 | 4.3M |
| 2024-06-05 | 35.36 | 36.35 | 35.26 | 35.35 | 3.1M |
| 2024-06-04 | 34.35 | 35.67 | 34.05 | 35.55 | 4.5M |
| 2024-06-03 | 35.18 | 35.51 | 34.20 | 34.49 | 4.9M |
| 2024-05-31 | 35.31 | 35.76 | 35.27 | 35.34 | 3.2M |
| 2024-05-30 | 35.50 | 35.92 | 35.25 | 35.43 | 4.2M |
| 2024-05-29 | 35.01 | 36.18 | 34.89 | 35.53 | 6.0M |
| 2024-05-28 | 36.91 | 37.11 | 35.87 | 35.87 | 4.8M |
| 2024-05-27 | 38.20 | 38.41 | 36.44 | 37.14 | 6.3M |
| 2024-05-24 | 37.64 | 38.34 | 37.51 | 37.73 | 5.7M |
| 2024-05-23 | 38.26 | 38.51 | 37.36 | 37.64 | 4.3M |
| 2024-05-22 | 37.62 | 38.39 | 37.55 | 38.24 | 5.2M |
| 2024-05-21 | 37.68 | 38.14 | 37.36 | 37.62 | 3.8M |
| 2024-05-20 | 37.56 | 38.79 | 37.41 | 37.71 | 5.4M |
| 2024-05-17 | 36.06 | 37.50 | 35.89 | 37.46 | 5.0M |
| 2024-05-16 | 36.23 | 36.67 | 36.09 | 36.09 | 3.2M |
| 2024-05-15 | 36.91 | 37.64 | 36.12 | 36.16 | 4.0M |
| 2024-05-14 | 37.00 | 37.36 | 36.86 | 37.09 | 3.1M |
| 2024-05-13 | 37.34 | 37.49 | 36.51 | 37.14 | 4.8M |
| 2024-05-10 | 39.07 | 39.07 | 37.86 | 37.99 | 6.7M |
| 2024-05-09 | 38.01 | 39.57 | 37.86 | 39.11 | 9.7M |
| 2024-05-08 | 37.79 | 37.89 | 37.14 | 37.23 | 3.5M |
| 2024-05-07 | 37.86 | 38.11 | 37.54 | 37.82 | 5.5M |
| 2024-05-06 | 38.11 | 38.57 | 37.89 | 38.06 | 6.2M |
| 2024-04-30 | 37.44 | 37.86 | 37.17 | 37.46 | 5.2M |
| 2024-04-29 | 36.41 | 37.96 | 36.41 | 37.74 | 8.3M |
| 2024-04-26 | 34.86 | 36.39 | 34.70 | 36.36 | 7.1M |
| 2024-04-25 | 35.21 | 35.76 | 34.79 | 34.86 | 5.4M |
| 2024-04-24 | 35.88 | 36.07 | 34.94 | 35.28 | 4.7M |
| 2024-04-23 | 36.59 | 36.85 | 34.94 | 35.21 | 6.3M |
| 2024-04-22 | 36.64 | 37.82 | 36.21 | 36.36 | 4.8M |
| 2024-04-19 | 36.79 | 36.94 | 35.86 | 36.64 | 4.9M |
| 2024-04-18 | 37.41 | 37.86 | 36.44 | 37.08 | 6.8M |
| 2024-04-17 | 37.61 | 38.60 | 37.16 | 37.54 | 6.8M |
| 2024-04-16 | 38.55 | 38.55 | 36.52 | 36.56 | 7.1M |
| 2024-04-15 | 38.49 | 40.26 | 38.09 | 38.67 | 6.1M |
| 2024-04-12 | 40.29 | 40.30 | 38.79 | 38.91 | 5.5M |
| 2024-04-11 | 40.71 | 40.96 | 39.61 | 40.29 | 6.5M |
| 2024-04-10 | 41.68 | 41.68 | 40.40 | 41.11 | 7.7M |
| 2024-04-09 | 38.46 | 42.68 | 38.36 | 41.75 | 13.5M |
| 2024-04-08 | 39.70 | 40.79 | 38.29 | 38.42 | 7.0M |
| 2024-04-03 | 40.04 | 41.41 | 39.90 | 40.18 | 9.1M |
| 2024-04-02 | 39.36 | 40.82 | 38.73 | 40.22 | 9.6M |
| 2024-04-01 | 38.11 | 39.91 | 38.09 | 39.31 | 7.1M |
| 2024-03-29 | 37.04 | 38.70 | 37.01 | 38.11 | 4.7M |
| 2024-03-28 | 37.31 | 37.93 | 36.86 | 37.10 | 3.3M |
| 2024-03-27 | 38.42 | 38.49 | 37.07 | 37.09 | 3.4M |
| 2024-03-26 | 37.36 | 38.93 | 37.17 | 38.54 | 5.9M |
| 2024-03-25 | 37.46 | 38.26 | 36.89 | 37.37 | 4.3M |
| 2024-03-22 | 38.96 | 39.14 | 37.34 | 37.45 | 7.8M |
| 2024-03-21 | 39.43 | 39.56 | 38.96 | 39.14 | 3.7M |
| 2024-03-20 | 39.84 | 40.02 | 38.87 | 39.25 | 5.5M |
| 2024-03-19 | 39.73 | 40.14 | 39.29 | 39.87 | 6.9M |
| 2024-03-18 | 38.91 | 40.03 | 38.91 | 39.85 | 10.2M |
| 2024-03-15 | 38.37 | 39.41 | 37.42 | 38.67 | 8.5M |
| 2024-03-14 | 39.15 | 39.28 | 37.96 | 38.28 | 7.3M |
| 2024-03-13 | 38.04 | 40.07 | 37.86 | 39.29 | 11.5M |
| 2024-03-12 | 37.86 | 38.96 | 37.79 | 38.21 | 12.5M |
| 2024-03-11 | 34.43 | 37.77 | 34.43 | 37.77 | 15.9M |
| 2024-03-08 | 33.43 | 33.95 | 33.07 | 33.76 | 3.9M |
| 2024-03-07 | 34.00 | 34.41 | 33.25 | 33.26 | 4.6M |
| 2024-03-06 | 33.50 | 34.62 | 33.50 | 33.99 | 4.8M |
| 2024-03-05 | 33.86 | 34.12 | 33.49 | 33.70 | 4.4M |
| 2024-03-04 | 34.14 | 34.56 | 33.80 | 34.00 | 4.1M |
| 2024-03-01 | 34.05 | 34.69 | 33.70 | 34.19 | 5.6M |
| 2024-02-29 | 32.54 | 33.86 | 32.27 | 33.86 | 6.0M |
| 2024-02-28 | 33.49 | 34.59 | 32.63 | 32.65 | 8.5M |
| 2024-02-27 | 32.31 | 33.07 | 32.21 | 33.06 | 4.3M |
| 2024-02-26 | 32.67 | 32.86 | 32.09 | 32.47 | 4.7M |
| 2024-02-23 | 32.61 | 32.86 | 32.21 | 32.72 | 4.4M |
| 2024-02-22 | 33.41 | 33.41 | 32.30 | 32.62 | 4.1M |
| 2024-02-21 | 32.19 | 33.27 | 31.95 | 32.76 | 4.3M |
| 2024-02-20 | 32.92 | 32.92 | 31.93 | 32.19 | 3.7M |
| 2024-02-19 | 32.99 | 33.21 | 32.36 | 32.99 | 4.3M |
| 2024-02-08 | 32.32 | 33.14 | 32.11 | 32.96 | 6.9M |
| 2024-02-07 | 30.87 | 32.62 | 30.87 | 32.24 | 7.9M |
| 2024-02-06 | 29.29 | 31.33 | 29.06 | 31.26 | 6.4M |
| 2024-02-05 | 29.54 | 30.43 | 27.16 | 29.62 | 9.0M |
| 2024-02-02 | 31.40 | 31.60 | 29.20 | 29.86 | 6.4M |
| 2024-02-01 | 30.72 | 32.36 | 30.49 | 31.50 | 5.0M |
| 2024-01-31 | 30.84 | 32.89 | 30.82 | 31.11 | 5.8M |
| 2024-01-30 | 31.50 | 31.77 | 30.71 | 30.73 | 3.2M |
| 2024-01-29 | 33.29 | 33.43 | 31.58 | 31.59 | 4.8M |
| 2024-01-26 | 33.55 | 34.32 | 33.29 | 33.29 | 4.0M |
| 2024-01-25 | 33.11 | 33.89 | 32.64 | 33.77 | 4.8M |
| 2024-01-24 | 34.00 | 34.20 | 32.39 | 33.49 | 6.1M |
| 2024-01-23 | 33.50 | 34.55 | 32.86 | 34.14 | 5.1M |
| 2024-01-22 | 34.47 | 34.52 | 32.72 | 33.50 | 9.0M |
| 2024-01-19 | 34.55 | 35.86 | 34.29 | 34.59 | 6.2M |
| 2024-01-18 | 33.56 | 34.64 | 33.49 | 34.59 | 6.6M |
| 2024-01-17 | 34.83 | 34.83 | 33.96 | 33.96 | 4.7M |
| 2024-01-16 | 33.66 | 35.11 | 33.42 | 34.94 | 7.2M |
| 2024-01-15 | 34.53 | 34.71 | 33.45 | 33.62 | 4.5M |
| 2024-01-12 | 34.01 | 34.84 | 33.86 | 34.67 | 6.8M |
| 2024-01-11 | 33.28 | 34.51 | 33.09 | 34.18 | 4.7M |
| 2024-01-10 | 33.04 | 34.04 | 32.50 | 33.09 | 4.1M |
| 2024-01-09 | 33.09 | 33.84 | 32.37 | 33.08 | 4.0M |
| 2024-01-08 | 33.46 | 34.07 | 32.94 | 32.96 | 3.1M |
| 2024-01-05 | 34.24 | 35.10 | 33.42 | 33.57 | 4.7M |
| 2024-01-04 | 34.49 | 34.71 | 34.00 | 34.24 | 3.2M |
| 2024-01-03 | 34.46 | 34.77 | 34.19 | 34.56 | 3.4M |
| 2024-01-02 | 34.88 | 35.09 | 34.46 | 34.50 | 3.9M |