49.00
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 | 37.51 | 38.18 | 37.17 | 37.40 | 0.6M |
| 2024-12-30 | 38.58 | 38.58 | 37.39 | 37.75 | 0.6M |
| 2024-12-27 | 38.70 | 39.20 | 38.02 | 38.50 | 0.6M |
| 2024-12-26 | 37.96 | 38.78 | 37.60 | 38.41 | 0.5M |
| 2024-12-25 | 39.00 | 39.00 | 37.60 | 37.77 | 0.6M |
| 2024-12-24 | 39.15 | 39.95 | 38.30 | 38.90 | 0.7M |
| 2024-12-23 | 41.38 | 42.48 | 39.11 | 39.15 | 1.4M |
| 2024-12-20 | 39.42 | 41.74 | 39.05 | 41.04 | 1.2M |
| 2024-12-19 | 39.22 | 40.60 | 39.19 | 39.41 | 1.0M |
| 2024-12-18 | 40.00 | 40.79 | 39.16 | 39.93 | 0.7M |
| 2024-12-17 | 41.77 | 42.50 | 39.68 | 40.00 | 1.1M |
| 2024-12-16 | 43.00 | 43.47 | 41.60 | 41.77 | 1.1M |
| 2024-12-13 | 43.57 | 45.37 | 43.18 | 43.40 | 2.0M |
| 2024-12-12 | 44.07 | 44.36 | 42.63 | 43.57 | 1.4M |
| 2024-12-11 | 42.00 | 43.87 | 41.00 | 43.14 | 1.8M |
| 2024-12-10 | 43.18 | 44.08 | 41.90 | 42.00 | 2.1M |
| 2024-12-09 | 40.80 | 42.39 | 40.39 | 42.20 | 1.4M |
| 2024-12-06 | 40.06 | 40.77 | 39.40 | 40.53 | 0.7M |
| 2024-12-05 | 39.22 | 40.19 | 39.14 | 40.06 | 0.7M |
| 2024-12-04 | 39.60 | 40.30 | 38.88 | 39.50 | 0.7M |
| 2024-12-03 | 40.27 | 40.27 | 39.13 | 39.82 | 0.5M |
| 2024-12-02 | 39.81 | 40.08 | 39.33 | 39.88 | 0.8M |
| 2024-11-29 | 39.50 | 39.98 | 38.41 | 39.43 | 0.7M |
| 2024-11-28 | 39.50 | 39.88 | 39.03 | 39.03 | 0.5M |
| 2024-11-27 | 38.00 | 39.70 | 37.41 | 39.46 | 0.7M |
| 2024-11-26 | 38.33 | 39.18 | 38.33 | 38.52 | 0.5M |
| 2024-11-25 | 38.20 | 39.30 | 37.73 | 38.75 | 0.5M |
| 2024-11-22 | 40.00 | 40.66 | 38.30 | 38.38 | 0.8M |
| 2024-11-21 | 40.49 | 40.50 | 39.42 | 39.95 | 0.7M |
| 2024-11-20 | 40.13 | 40.62 | 39.71 | 40.10 | 0.8M |
| 2024-11-19 | 39.19 | 39.81 | 38.89 | 39.75 | 0.5M |
| 2024-11-18 | 40.00 | 40.88 | 38.65 | 39.28 | 1.1M |
| 2024-11-15 | 40.90 | 41.66 | 40.04 | 40.33 | 1.0M |
| 2024-11-14 | 43.00 | 43.16 | 41.33 | 41.40 | 0.8M |
| 2024-11-13 | 43.03 | 43.97 | 42.20 | 43.07 | 0.9M |
| 2024-11-12 | 44.70 | 44.80 | 42.90 | 43.22 | 1.5M |
| 2024-11-11 | 43.47 | 45.58 | 41.97 | 44.71 | 2.7M |
| 2024-11-08 | 41.37 | 43.50 | 41.37 | 42.10 | 1.9M |
| 2024-11-07 | 40.35 | 42.42 | 40.30 | 41.40 | 1.4M |
| 2024-11-06 | 40.86 | 41.30 | 40.09 | 40.78 | 1.2M |
| 2024-11-05 | 38.87 | 41.28 | 38.80 | 40.66 | 1.7M |
| 2024-11-04 | 38.06 | 38.97 | 38.02 | 38.61 | 0.7M |
| 2024-11-01 | 39.58 | 39.99 | 38.01 | 38.01 | 1.1M |
| 2024-10-31 | 39.29 | 40.60 | 38.30 | 39.89 | 1.2M |
| 2024-10-30 | 40.36 | 40.37 | 38.59 | 39.70 | 1.4M |
| 2024-10-29 | 41.00 | 42.66 | 39.61 | 40.77 | 1.9M |
| 2024-10-28 | 39.52 | 41.28 | 39.19 | 40.80 | 1.4M |
| 2024-10-25 | 39.39 | 40.00 | 39.00 | 39.33 | 1.3M |
| 2024-10-24 | 40.24 | 40.31 | 38.92 | 38.99 | 1.4M |
| 2024-10-23 | 40.22 | 41.50 | 39.93 | 40.23 | 1.5M |
| 2024-10-22 | 41.88 | 41.88 | 39.50 | 40.42 | 1.9M |
| 2024-10-21 | 42.40 | 43.88 | 41.38 | 41.51 | 2.6M |
| 2024-10-18 | 40.04 | 41.87 | 39.49 | 41.38 | 1.9M |
| 2024-10-17 | 40.26 | 41.38 | 39.88 | 39.88 | 0.8M |
| 2024-10-16 | 39.71 | 40.47 | 39.10 | 39.98 | 0.5M |
| 2024-10-15 | 40.20 | 41.32 | 39.50 | 40.19 | 1.1M |
| 2024-10-14 | 38.66 | 40.50 | 38.40 | 40.20 | 0.9M |
| 2024-10-11 | 41.87 | 41.87 | 38.51 | 38.78 | 1.1M |
| 2024-10-10 | 40.60 | 43.50 | 39.18 | 41.37 | 1.9M |
| 2024-10-09 | 44.95 | 44.95 | 39.69 | 40.18 | 2.1M |
| 2024-10-08 | 47.44 | 47.44 | 42.05 | 46.78 | 3.1M |
| 2024-09-30 | 34.33 | 39.67 | 34.33 | 39.61 | 2.2M |
| 2024-09-27 | 31.30 | 33.68 | 31.15 | 33.06 | 0.7M |
| 2024-09-26 | 30.39 | 31.15 | 30.00 | 31.10 | 0.6M |
| 2024-09-25 | 30.33 | 31.22 | 30.28 | 30.45 | 0.6M |
| 2024-09-24 | 30.29 | 30.48 | 29.46 | 30.35 | 0.6M |
| 2024-09-23 | 29.00 | 30.49 | 28.69 | 30.02 | 0.5M |
| 2024-09-20 | 29.00 | 29.68 | 28.69 | 29.13 | 0.3M |
| 2024-09-19 | 28.50 | 29.30 | 28.14 | 28.66 | 0.3M |
| 2024-09-18 | 28.81 | 28.82 | 27.58 | 28.31 | 0.4M |
| 2024-09-13 | 29.00 | 29.16 | 28.40 | 28.52 | 0.2M |
| 2024-09-12 | 29.38 | 29.72 | 29.01 | 29.01 | 0.2M |
| 2024-09-11 | 29.48 | 29.60 | 29.06 | 29.26 | 0.2M |
| 2024-09-10 | 28.55 | 29.48 | 28.40 | 29.28 | 0.3M |
| 2024-09-09 | 28.89 | 28.89 | 28.16 | 28.55 | 0.3M |
| 2024-09-06 | 30.00 | 30.06 | 28.38 | 28.60 | 0.5M |
| 2024-09-05 | 29.68 | 30.42 | 29.45 | 29.90 | 0.3M |
| 2024-09-04 | 29.81 | 30.13 | 29.28 | 29.54 | 0.3M |
| 2024-09-03 | 29.70 | 29.97 | 29.40 | 29.86 | 0.3M |
| 2024-09-02 | 31.17 | 31.17 | 29.54 | 29.56 | 0.6M |
| 2024-08-30 | 30.37 | 31.28 | 29.82 | 30.83 | 0.8M |
| 2024-08-29 | 29.60 | 30.50 | 29.60 | 30.47 | 0.5M |
| 2024-08-28 | 30.03 | 30.35 | 29.62 | 30.07 | 0.2M |
| 2024-08-27 | 30.20 | 30.54 | 30.00 | 30.20 | 0.3M |
| 2024-08-26 | 29.94 | 30.65 | 29.65 | 30.45 | 0.4M |
| 2024-08-23 | 30.10 | 30.45 | 29.20 | 29.96 | 0.5M |
| 2024-08-22 | 30.32 | 30.68 | 30.10 | 30.30 | 0.5M |
| 2024-08-21 | 30.90 | 31.20 | 29.87 | 30.27 | 0.5M |
| 2024-08-20 | 31.59 | 31.80 | 30.63 | 30.72 | 0.7M |
| 2024-08-19 | 30.59 | 32.25 | 30.59 | 31.49 | 1.1M |
| 2024-08-16 | 33.43 | 33.90 | 32.45 | 32.57 | 0.5M |
| 2024-08-15 | 33.87 | 34.00 | 32.97 | 33.66 | 0.5M |
| 2024-08-14 | 34.00 | 34.48 | 33.91 | 34.00 | 0.2M |
| 2024-08-13 | 34.63 | 34.78 | 33.91 | 34.22 | 0.3M |
| 2024-08-12 | 35.61 | 35.61 | 34.11 | 34.57 | 0.3M |
| 2024-08-09 | 35.98 | 36.33 | 35.61 | 35.61 | 0.4M |
| 2024-08-08 | 37.09 | 37.79 | 35.88 | 35.98 | 0.7M |
| 2024-08-07 | 36.80 | 38.56 | 36.79 | 37.65 | 0.8M |
| 2024-08-06 | 36.29 | 36.70 | 35.82 | 36.19 | 0.4M |
| 2024-08-05 | 38.08 | 38.28 | 35.65 | 35.80 | 1.0M |
| 2024-08-02 | 38.71 | 39.95 | 38.12 | 38.20 | 0.8M |
| 2024-08-01 | 39.90 | 40.74 | 39.50 | 39.85 | 0.9M |
| 2024-07-31 | 39.31 | 40.50 | 39.10 | 39.99 | 0.9M |
| 2024-07-30 | 38.08 | 40.00 | 37.42 | 39.79 | 1.1M |
| 2024-07-29 | 37.80 | 38.30 | 37.64 | 37.90 | 0.3M |
| 2024-07-26 | 37.20 | 38.48 | 37.02 | 38.00 | 0.4M |
| 2024-07-25 | 36.66 | 37.55 | 36.36 | 37.03 | 0.3M |
| 2024-07-24 | 36.79 | 37.48 | 36.52 | 36.84 | 0.3M |
| 2024-07-23 | 38.66 | 39.09 | 36.81 | 36.84 | 0.5M |
| 2024-07-22 | 38.30 | 39.30 | 38.30 | 38.74 | 0.4M |
| 2024-07-19 | 37.80 | 39.60 | 36.88 | 38.71 | 0.7M |
| 2024-07-18 | 37.74 | 38.47 | 36.79 | 37.58 | 0.7M |
| 2024-07-17 | 40.01 | 40.81 | 38.38 | 38.47 | 0.7M |
| 2024-07-16 | 39.00 | 40.67 | 38.72 | 40.01 | 0.8M |
| 2024-07-15 | 40.15 | 43.13 | 39.60 | 39.80 | 1.3M |
| 2024-07-12 | 39.40 | 39.76 | 38.66 | 39.76 | 0.6M |
| 2024-07-11 | 39.17 | 39.98 | 38.70 | 39.32 | 0.7M |
| 2024-07-10 | 37.20 | 40.15 | 37.10 | 39.00 | 1.0M |
| 2024-07-09 | 36.66 | 37.79 | 36.10 | 37.46 | 0.6M |
| 2024-07-08 | 36.20 | 36.84 | 35.00 | 36.46 | 0.4M |
| 2024-07-05 | 35.46 | 36.45 | 35.00 | 36.01 | 0.5M |
| 2024-07-04 | 36.95 | 37.56 | 35.40 | 35.77 | 0.5M |
| 2024-07-03 | 38.15 | 38.15 | 36.36 | 36.97 | 0.7M |
| 2024-07-02 | 39.80 | 39.80 | 37.75 | 38.17 | 0.7M |
| 2024-07-01 | 40.74 | 41.50 | 38.00 | 39.29 | 1.1M |
| 2024-06-28 | 40.60 | 42.87 | 39.59 | 41.18 | 1.4M |
| 2024-06-27 | 40.30 | 41.68 | 39.64 | 39.72 | 1.1M |
| 2024-06-26 | 38.90 | 40.95 | 37.70 | 40.54 | 0.8M |
| 2024-06-25 | 39.51 | 41.00 | 38.13 | 38.84 | 1.0M |
| 2024-06-24 | 42.66 | 43.88 | 39.82 | 39.90 | 1.8M |
| 2024-06-21 | 41.01 | 42.98 | 39.03 | 42.86 | 1.9M |
| 2024-06-20 | 41.14 | 43.32 | 40.66 | 41.30 | 1.4M |
| 2024-06-19 | 42.00 | 42.00 | 40.57 | 41.20 | 0.8M |
| 2024-06-18 | 39.19 | 41.79 | 39.19 | 41.60 | 1.5M |
| 2024-06-17 | 38.71 | 39.46 | 38.25 | 39.04 | 0.7M |
| 2024-06-14 | 39.88 | 39.99 | 38.00 | 38.56 | 1.2M |
| 2024-06-13 | 37.00 | 43.69 | 36.68 | 40.44 | 1.7M |
| 2024-06-12 | 36.60 | 37.49 | 36.31 | 37.00 | 0.3M |
| 2024-06-11 | 35.50 | 36.45 | 34.58 | 36.28 | 0.3M |
| 2024-06-07 | 35.20 | 36.15 | 34.75 | 35.51 | 0.3M |
| 2024-06-06 | 37.07 | 37.30 | 34.64 | 35.30 | 0.6M |
| 2024-06-05 | 37.07 | 38.68 | 36.91 | 37.32 | 0.4M |
| 2024-06-04 | 38.87 | 38.87 | 36.30 | 37.22 | 0.8M |
| 2024-06-03 | 41.20 | 41.20 | 38.27 | 38.73 | 0.8M |
| 2024-05-31 | 39.89 | 41.23 | 39.31 | 40.80 | 0.8M |
| 2024-05-30 | 38.62 | 41.00 | 37.68 | 39.75 | 0.7M |
| 2024-05-29 | 39.19 | 40.80 | 38.60 | 38.99 | 0.3M |
| 2024-05-28 | 38.43 | 39.18 | 37.36 | 38.57 | 0.2M |
| 2024-05-27 | 38.83 | 38.83 | 37.10 | 38.43 | 0.4M |
| 2024-05-24 | 40.02 | 40.30 | 38.61 | 38.62 | 0.4M |
| 2024-05-23 | 40.01 | 40.85 | 39.78 | 40.01 | 0.5M |
| 2024-05-22 | 39.02 | 40.50 | 38.80 | 40.29 | 0.5M |
| 2024-05-21 | 39.79 | 39.79 | 38.90 | 39.18 | 0.4M |
| 2024-05-20 | 39.80 | 40.33 | 38.80 | 39.67 | 0.4M |
| 2024-05-17 | 38.90 | 40.15 | 38.44 | 39.28 | 0.5M |
| 2024-05-16 | 39.90 | 39.90 | 38.40 | 38.40 | 0.4M |
| 2024-05-15 | 39.51 | 40.88 | 38.80 | 39.12 | 0.4M |
| 2024-05-14 | 40.01 | 40.01 | 39.21 | 39.54 | 0.3M |
| 2024-05-13 | 39.51 | 39.51 | 38.35 | 38.81 | 0.4M |
| 2024-05-10 | 41.49 | 41.78 | 39.72 | 40.00 | 0.5M |
| 2024-05-09 | 41.50 | 41.90 | 41.21 | 41.45 | 0.4M |
| 2024-05-08 | 42.00 | 42.37 | 41.35 | 41.50 | 0.5M |
| 2024-05-07 | 41.36 | 42.99 | 40.90 | 42.01 | 0.8M |
| 2024-05-06 | 40.70 | 41.68 | 40.70 | 41.19 | 0.5M |
| 2024-04-30 | 40.74 | 42.30 | 39.91 | 40.75 | 0.5M |
| 2024-04-29 | 38.95 | 41.75 | 38.95 | 40.60 | 0.8M |
| 2024-04-26 | 38.01 | 39.86 | 38.01 | 38.94 | 0.6M |
| 2024-04-25 | 38.38 | 38.92 | 38.10 | 38.47 | 0.3M |
| 2024-04-24 | 37.71 | 39.01 | 37.71 | 38.70 | 0.4M |
| 2024-04-23 | 38.30 | 39.00 | 37.67 | 38.00 | 0.4M |
| 2024-04-22 | 37.05 | 38.85 | 36.33 | 38.58 | 0.6M |
| 2024-04-19 | 36.90 | 38.27 | 36.41 | 37.45 | 0.5M |
| 2024-04-18 | 36.00 | 38.20 | 35.51 | 37.35 | 0.7M |
| 2024-04-17 | 34.99 | 36.14 | 33.82 | 36.04 | 0.6M |
| 2024-04-16 | 35.60 | 35.85 | 33.46 | 33.80 | 0.6M |
| 2024-04-15 | 37.22 | 37.89 | 35.08 | 35.80 | 0.8M |
| 2024-04-12 | 38.85 | 39.28 | 37.46 | 37.60 | 0.6M |
| 2024-04-11 | 39.50 | 39.94 | 38.80 | 38.88 | 0.5M |
| 2024-04-10 | 41.22 | 41.23 | 38.61 | 39.55 | 0.6M |
| 2024-04-09 | 40.47 | 41.60 | 40.33 | 41.22 | 0.6M |
| 2024-04-08 | 42.81 | 42.87 | 40.10 | 40.39 | 1.0M |
| 2024-04-03 | 45.00 | 45.00 | 42.59 | 42.69 | 1.0M |
| 2024-04-02 | 47.38 | 47.40 | 44.72 | 45.05 | 1.3M |
| 2024-04-01 | 48.01 | 48.36 | 46.30 | 47.27 | 1.9M |
| 2024-03-29 | 48.61 | 50.03 | 45.00 | 48.80 | 3.2M |
| 2024-03-28 | 43.98 | 49.97 | 43.00 | 48.61 | 2.9M |
| 2024-03-27 | 42.50 | 44.19 | 41.70 | 43.02 | 1.1M |
| 2024-03-26 | 41.85 | 43.50 | 41.22 | 42.50 | 0.8M |
| 2024-03-25 | 43.55 | 44.90 | 41.80 | 41.88 | 0.9M |
| 2024-03-22 | 44.46 | 45.80 | 43.52 | 43.92 | 1.0M |
| 2024-03-21 | 43.53 | 44.96 | 43.36 | 44.46 | 0.8M |
| 2024-03-20 | 44.50 | 44.77 | 43.37 | 43.83 | 0.8M |
| 2024-03-19 | 43.88 | 45.44 | 43.10 | 44.17 | 1.3M |
| 2024-03-18 | 42.50 | 44.89 | 42.50 | 43.56 | 1.0M |
| 2024-03-15 | 40.48 | 42.00 | 40.48 | 41.80 | 0.7M |
| 2024-03-14 | 41.46 | 41.62 | 39.90 | 40.48 | 0.7M |
| 2024-03-13 | 42.39 | 42.39 | 41.15 | 41.52 | 0.8M |
| 2024-03-12 | 40.99 | 42.39 | 40.36 | 42.00 | 1.0M |
| 2024-03-11 | 39.96 | 40.93 | 39.50 | 40.35 | 1.1M |
| 2024-03-08 | 38.37 | 39.38 | 37.51 | 39.14 | 0.7M |
| 2024-03-07 | 38.62 | 39.50 | 37.79 | 38.00 | 0.7M |
| 2024-03-06 | 37.91 | 38.79 | 37.39 | 38.47 | 0.8M |
| 2024-03-05 | 39.06 | 39.59 | 37.87 | 38.11 | 1.0M |
| 2024-03-04 | 39.36 | 39.75 | 37.85 | 39.23 | 1.0M |
| 2024-03-01 | 38.00 | 39.39 | 37.51 | 39.00 | 1.2M |
| 2024-02-29 | 35.29 | 38.00 | 35.26 | 37.79 | 1.5M |
| 2024-02-28 | 41.64 | 42.67 | 35.81 | 36.25 | 2.3M |
| 2024-02-27 | 37.05 | 39.80 | 36.33 | 39.30 | 1.5M |
| 2024-02-26 | 36.60 | 37.98 | 35.66 | 36.77 | 1.4M |
| 2024-02-23 | 35.77 | 36.20 | 34.65 | 36.01 | 1.3M |
| 2024-02-22 | 33.09 | 35.47 | 33.09 | 34.80 | 1.1M |
| 2024-02-21 | 32.60 | 34.64 | 32.21 | 33.48 | 1.4M |
| 2024-02-20 | 31.44 | 32.50 | 30.68 | 32.15 | 1.3M |
| 2024-02-19 | 30.01 | 32.50 | 29.89 | 31.30 | 1.4M |
| 2024-02-08 | 28.79 | 30.50 | 27.37 | 30.00 | 0.9M |
| 2024-02-07 | 29.05 | 29.91 | 27.08 | 27.26 | 1.0M |
| 2024-02-06 | 28.55 | 30.39 | 25.88 | 28.99 | 1.1M |
| 2024-02-05 | 33.40 | 33.40 | 27.60 | 28.65 | 1.0M |
| 2024-02-02 | 36.89 | 37.28 | 33.05 | 33.81 | 0.6M |
| 2024-02-01 | 37.00 | 38.38 | 35.95 | 36.89 | 0.5M |
| 2024-01-31 | 40.90 | 40.98 | 37.00 | 37.16 | 0.6M |
| 2024-01-30 | 41.96 | 42.36 | 40.11 | 40.23 | 0.4M |
| 2024-01-29 | 42.78 | 45.40 | 41.54 | 41.54 | 0.6M |
| 2024-01-26 | 44.12 | 44.42 | 42.26 | 42.33 | 0.6M |
| 2024-01-25 | 42.39 | 44.43 | 41.65 | 44.14 | 0.6M |
| 2024-01-24 | 42.30 | 42.53 | 40.50 | 42.18 | 0.4M |
| 2024-01-23 | 41.69 | 42.29 | 41.20 | 42.03 | 0.3M |
| 2024-01-22 | 44.50 | 44.73 | 41.39 | 41.80 | 0.5M |
| 2024-01-19 | 45.17 | 45.27 | 43.94 | 44.82 | 0.4M |
| 2024-01-18 | 45.60 | 45.60 | 43.57 | 44.91 | 0.5M |
| 2024-01-17 | 46.60 | 47.48 | 45.55 | 45.60 | 0.5M |
| 2024-01-16 | 47.55 | 47.55 | 45.35 | 46.56 | 0.6M |
| 2024-01-15 | 48.43 | 49.38 | 47.11 | 47.50 | 0.9M |
| 2024-01-12 | 47.47 | 52.00 | 46.78 | 49.52 | 1.4M |
| 2024-01-11 | 46.60 | 47.79 | 46.19 | 47.69 | 0.6M |
| 2024-01-10 | 46.17 | 46.68 | 44.77 | 46.19 | 0.4M |
| 2024-01-09 | 46.99 | 47.60 | 46.21 | 46.39 | 0.3M |
| 2024-01-08 | 48.68 | 48.68 | 46.41 | 46.41 | 0.6M |
| 2024-01-05 | 50.08 | 50.39 | 48.30 | 48.71 | 0.5M |
| 2024-01-04 | 50.66 | 50.66 | 50.01 | 50.08 | 0.3M |
| 2024-01-03 | 51.50 | 51.50 | 50.31 | 50.66 | 0.5M |
| 2024-01-02 | 51.90 | 52.50 | 51.50 | 51.84 | 0.5M |