47.75
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 59.00 | 59.50 | 58.75 | 59.00 | 15.1M |
| 2021-12-29 | 58.50 | 59.25 | 58.25 | 58.75 | 24.9M |
| 2021-12-28 | 58.00 | 58.50 | 57.75 | 58.50 | 13.9M |
| 2021-12-27 | 58.25 | 58.50 | 58.00 | 58.00 | 18.4M |
| 2021-12-24 | 59.00 | 59.00 | 58.25 | 58.25 | 18.9M |
| 2021-12-23 | 58.75 | 59.00 | 58.25 | 58.75 | 10.7M |
| 2021-12-22 | 58.75 | 58.75 | 58.00 | 58.50 | 27.1M |
| 2021-12-21 | 59.00 | 59.50 | 58.50 | 58.75 | 22.4M |
| 2021-12-20 | 59.50 | 59.75 | 58.50 | 58.75 | 37.8M |
| 2021-12-17 | 59.25 | 60.50 | 59.00 | 60.50 | 43.0M |
| 2021-12-16 | 59.00 | 59.50 | 58.50 | 59.25 | 36.0M |
| 2021-12-15 | 58.75 | 59.00 | 58.50 | 58.50 | 26.0M |
| 2021-12-14 | 58.75 | 59.25 | 58.75 | 59.25 | 16.0M |
| 2021-12-13 | 59.00 | 59.25 | 58.75 | 59.25 | 20.7M |
| 2021-12-09 | 59.00 | 59.00 | 58.25 | 58.50 | 33.9M |
| 2021-12-08 | 59.75 | 60.00 | 58.50 | 59.00 | 35.9M |
| 2021-12-07 | 58.75 | 59.75 | 58.75 | 59.50 | 41.3M |
| 2021-12-03 | 58.75 | 59.00 | 58.25 | 58.50 | 15.3M |
| 2021-12-02 | 58.75 | 59.00 | 58.00 | 58.75 | 25.6M |
| 2021-12-01 | 59.00 | 59.25 | 58.25 | 59.00 | 27.4M |
| 2021-11-30 | 60.00 | 60.25 | 58.50 | 58.50 | 61.9M |
| 2021-11-29 | 60.00 | 60.75 | 59.25 | 59.50 | 41.1M |
| 2021-11-26 | 61.25 | 61.50 | 60.00 | 60.00 | 48.0M |
| 2021-11-25 | 62.50 | 62.50 | 61.50 | 61.50 | 36.1M |
| 2021-11-24 | 63.00 | 63.00 | 62.25 | 62.75 | 23.3M |
| 2021-11-23 | 64.00 | 64.00 | 62.50 | 63.00 | 43.0M |
| 2021-11-22 | 64.50 | 64.75 | 63.50 | 64.25 | 32.3M |
| 2021-11-19 | 65.50 | 65.75 | 64.75 | 65.00 | 23.3M |
| 2021-11-18 | 65.25 | 65.50 | 65.00 | 65.25 | 17.4M |
| 2021-11-17 | 65.75 | 65.75 | 65.25 | 65.25 | 12.9M |
| 2021-11-16 | 65.50 | 65.75 | 65.00 | 65.75 | 16.7M |
| 2021-11-15 | 65.25 | 66.00 | 65.25 | 65.50 | 22.0M |
| 2021-11-12 | 65.75 | 66.50 | 64.75 | 65.25 | 25.2M |
| 2021-11-11 | 64.75 | 65.75 | 64.75 | 65.25 | 9.2M |
| 2021-11-10 | 65.00 | 65.25 | 64.50 | 64.75 | 22.0M |
| 2021-11-09 | 66.25 | 66.25 | 64.75 | 65.25 | 32.0M |
| 2021-11-08 | 65.50 | 66.50 | 65.00 | 66.25 | 29.4M |
| 2021-11-05 | 65.25 | 65.50 | 65.00 | 65.25 | 11.2M |
| 2021-11-04 | 65.25 | 65.50 | 64.75 | 65.00 | 15.3M |
| 2021-11-03 | 65.00 | 65.00 | 64.50 | 64.75 | 8.2M |
| 2021-11-02 | 64.50 | 65.00 | 64.25 | 64.75 | 8.7M |
| 2021-11-01 | 64.25 | 65.75 | 64.00 | 64.25 | 27.2M |
| 2021-10-29 | 64.00 | 64.50 | 64.00 | 64.00 | 10.4M |
| 2021-10-28 | 63.50 | 64.25 | 63.25 | 64.25 | 10.6M |
| 2021-10-27 | 64.00 | 64.25 | 63.50 | 63.50 | 17.6M |
| 2021-10-26 | 64.25 | 64.50 | 63.50 | 64.25 | 22.6M |
| 2021-10-25 | 64.50 | 64.75 | 63.75 | 64.25 | 20.2M |
| 2021-10-21 | 64.75 | 65.00 | 64.25 | 64.75 | 10.3M |
| 2021-10-20 | 65.25 | 65.50 | 64.50 | 64.75 | 18.3M |
| 2021-10-19 | 65.25 | 65.75 | 64.50 | 65.00 | 32.2M |
| 2021-10-18 | 65.25 | 65.50 | 64.50 | 65.00 | 23.9M |
| 2021-10-15 | 65.00 | 65.50 | 64.50 | 65.25 | 27.5M |
| 2021-10-14 | 64.75 | 65.00 | 64.25 | 64.50 | 33.2M |
| 2021-10-12 | 64.25 | 65.25 | 63.75 | 64.00 | 49.9M |
| 2021-10-11 | 63.75 | 64.50 | 63.50 | 63.50 | 17.4M |
| 2021-10-08 | 63.75 | 64.00 | 63.25 | 63.50 | 34.0M |
| 2021-10-07 | 63.00 | 63.50 | 62.50 | 63.00 | 15.1M |
| 2021-10-06 | 63.75 | 64.00 | 62.50 | 62.50 | 33.6M |
| 2021-10-05 | 63.25 | 64.00 | 63.25 | 63.75 | 31.8M |
| 2021-10-04 | 63.25 | 63.75 | 63.00 | 63.25 | 15.2M |
| 2021-10-01 | 63.00 | 63.50 | 62.25 | 63.00 | 16.3M |
| 2021-09-30 | 63.00 | 64.00 | 62.75 | 63.50 | 18.9M |
| 2021-09-29 | 62.25 | 63.25 | 62.25 | 62.75 | 11.3M |
| 2021-09-28 | 63.00 | 63.50 | 62.25 | 62.75 | 14.3M |
| 2021-09-27 | 64.25 | 64.25 | 62.75 | 63.00 | 20.2M |
| 2021-09-23 | 64.00 | 64.25 | 63.25 | 64.25 | 19.6M |
| 2021-09-22 | 64.25 | 64.25 | 63.50 | 63.75 | 12.3M |
| 2021-09-21 | 63.50 | 64.25 | 63.50 | 64.25 | 14.3M |
| 2021-09-20 | 64.50 | 64.50 | 63.25 | 63.75 | 19.5M |
| 2021-09-17 | 64.00 | 65.00 | 63.00 | 65.00 | 29.5M |
| 2021-09-16 | 63.75 | 64.50 | 63.50 | 64.25 | 26.4M |
| 2021-09-15 | 62.50 | 63.50 | 62.50 | 63.25 | 28.0M |
| 2021-09-14 | 62.25 | 62.75 | 62.00 | 62.25 | 21.8M |
| 2021-09-13 | 61.75 | 62.25 | 61.75 | 62.00 | 19.8M |
| 2021-09-10 | 62.00 | 62.25 | 61.00 | 61.75 | 42.0M |
| 2021-09-09 | 62.50 | 62.75 | 61.50 | 62.00 | 40.6M |
| 2021-09-08 | 63.00 | 63.25 | 62.25 | 62.75 | 22.9M |
| 2021-09-07 | 62.50 | 64.00 | 62.00 | 63.25 | 55.0M |
| 2021-09-06 | 62.75 | 63.00 | 61.75 | 62.50 | 46.6M |
| 2021-09-03 | 64.00 | 64.00 | 62.75 | 63.00 | 33.5M |
| 2021-09-02 | 65.00 | 65.00 | 63.00 | 64.00 | 54.6M |
| 2021-09-01 | 67.00 | 67.75 | 63.75 | 65.00 | 114.2M |
| 2021-08-31 | 64.25 | 65.00 | 63.50 | 65.00 | 47.1M |
| 2021-08-30 | 63.00 | 64.50 | 62.75 | 64.25 | 49.3M |
| 2021-08-27 | 61.00 | 62.75 | 60.75 | 62.25 | 43.4M |
| 2021-08-26 | 61.25 | 61.25 | 60.75 | 61.00 | 15.4M |
| 2021-08-25 | 61.50 | 61.75 | 61.25 | 61.50 | 16.7M |
| 2021-08-24 | 61.50 | 62.00 | 60.75 | 61.25 | 30.6M |
| 2021-08-23 | 59.00 | 61.25 | 58.75 | 61.00 | 63.6M |
| 2021-08-20 | 57.50 | 58.00 | 57.50 | 58.00 | 15.9M |
| 2021-08-19 | 58.00 | 58.25 | 57.50 | 57.50 | 12.3M |
| 2021-08-18 | 58.00 | 58.50 | 57.75 | 58.25 | 22.7M |
| 2021-08-17 | 58.50 | 58.75 | 57.75 | 58.25 | 23.9M |
| 2021-08-16 | 57.50 | 58.25 | 56.75 | 58.25 | 25.6M |
| 2021-08-13 | 57.00 | 58.25 | 57.00 | 57.50 | 21.0M |
| 2021-08-11 | 58.25 | 58.25 | 57.00 | 57.00 | 20.8M |
| 2021-08-10 | 57.75 | 58.75 | 57.50 | 58.00 | 11.8M |
| 2021-08-09 | 57.25 | 58.25 | 56.75 | 57.75 | 10.0M |
| 2021-08-06 | 57.50 | 58.00 | 56.50 | 57.00 | 22.8M |
| 2021-08-05 | 58.25 | 58.50 | 57.50 | 57.50 | 15.4M |
| 2021-08-04 | 58.00 | 58.50 | 57.50 | 58.25 | 19.0M |
| 2021-08-03 | 58.25 | 58.25 | 57.75 | 58.00 | 15.5M |
| 2021-08-02 | 59.00 | 59.25 | 56.75 | 57.50 | 55.7M |
| 2021-07-30 | 59.75 | 60.00 | 59.00 | 59.00 | 26.9M |
| 2021-07-29 | 60.00 | 60.50 | 59.75 | 59.75 | 20.0M |
| 2021-07-27 | 60.50 | 60.50 | 59.50 | 60.00 | 17.4M |
| 2021-07-23 | 60.00 | 60.25 | 59.50 | 60.25 | 8.8M |
| 2021-07-22 | 60.50 | 60.50 | 59.75 | 60.25 | 6.8M |
| 2021-07-21 | 60.00 | 60.50 | 59.75 | 60.00 | 11.6M |
| 2021-07-20 | 60.00 | 60.25 | 59.00 | 59.50 | 16.2M |
| 2021-07-19 | 60.00 | 60.25 | 59.75 | 60.00 | 13.1M |
| 2021-07-16 | 60.00 | 60.25 | 60.00 | 60.25 | 7.1M |
| 2021-07-15 | 60.50 | 60.50 | 59.50 | 59.75 | 16.1M |
| 2021-07-14 | 60.50 | 60.75 | 60.00 | 60.50 | 13.3M |
| 2021-07-13 | 60.50 | 60.75 | 59.75 | 60.50 | 21.2M |
| 2021-07-12 | 60.25 | 60.50 | 59.75 | 60.00 | 11.2M |
| 2021-07-09 | 59.50 | 60.50 | 59.50 | 60.25 | 25.0M |
| 2021-07-08 | 59.50 | 60.00 | 58.75 | 59.75 | 30.0M |
| 2021-07-07 | 60.00 | 60.50 | 59.50 | 60.25 | 23.3M |
| 2021-07-06 | 60.00 | 60.25 | 59.75 | 60.00 | 12.6M |
| 2021-07-05 | 59.50 | 60.25 | 58.50 | 59.50 | 13.8M |
| 2021-07-02 | 60.25 | 61.00 | 59.50 | 59.75 | 20.3M |
| 2021-07-01 | 59.75 | 60.50 | 59.75 | 60.25 | 16.7M |
| 2021-06-30 | 59.75 | 60.50 | 59.75 | 60.00 | 18.8M |
| 2021-06-29 | 59.50 | 60.25 | 59.50 | 59.75 | 21.1M |
| 2021-06-28 | 59.25 | 59.75 | 59.00 | 59.50 | 14.7M |
| 2021-06-25 | 60.00 | 60.25 | 59.75 | 60.00 | 12.1M |
| 2021-06-24 | 60.50 | 60.75 | 60.00 | 60.00 | 21.6M |
| 2021-06-23 | 61.00 | 61.25 | 60.50 | 60.50 | 17.7M |
| 2021-06-22 | 61.50 | 61.50 | 60.75 | 61.00 | 19.8M |
| 2021-06-21 | 60.75 | 61.50 | 60.75 | 61.50 | 22.4M |
| 2021-06-18 | 61.50 | 62.00 | 61.00 | 61.25 | 37.5M |
| 2021-06-17 | 61.50 | 62.25 | 61.50 | 61.75 | 10.8M |
| 2021-06-16 | 61.50 | 62.00 | 61.25 | 61.75 | 10.7M |
| 2021-06-15 | 62.75 | 63.00 | 61.50 | 61.50 | 15.8M |
| 2021-06-14 | 62.50 | 62.75 | 62.00 | 62.75 | 16.8M |
| 2021-06-11 | 62.00 | 62.25 | 61.50 | 62.00 | 21.8M |
| 2021-06-10 | 60.75 | 62.00 | 60.75 | 61.75 | 31.1M |
| 2021-06-09 | 60.25 | 61.25 | 60.00 | 60.75 | 19.3M |
| 2021-06-08 | 60.00 | 60.75 | 59.75 | 60.00 | 17.7M |
| 2021-06-07 | 60.50 | 60.75 | 60.00 | 60.00 | 11.6M |
| 2021-06-04 | 60.00 | 60.50 | 60.00 | 60.00 | 21.7M |
| 2021-06-02 | 60.75 | 61.00 | 60.00 | 60.00 | 22.4M |
| 2021-06-01 | 61.25 | 61.25 | 60.25 | 60.75 | 27.7M |
| 2021-05-31 | 60.50 | 61.00 | 59.00 | 60.75 | 22.5M |
| 2021-05-28 | 61.25 | 61.25 | 60.25 | 60.75 | 30.7M |
| 2021-05-27 | 58.00 | 61.00 | 58.00 | 60.75 | 88.1M |
| 2021-05-25 | 57.50 | 58.50 | 57.50 | 58.00 | 20.6M |
| 2021-05-24 | 57.75 | 57.75 | 57.00 | 57.25 | 22.6M |
| 2021-05-21 | 57.00 | 57.75 | 57.00 | 57.75 | 25.3M |
| 2021-05-20 | 57.75 | 57.75 | 57.00 | 57.25 | 19.9M |
| 2021-05-19 | 57.25 | 58.00 | 57.00 | 57.50 | 28.7M |
| 2021-05-18 | 56.75 | 57.50 | 56.75 | 57.50 | 23.1M |
| 2021-05-17 | 57.00 | 57.25 | 56.25 | 57.00 | 28.0M |
| 2021-05-14 | 58.00 | 58.25 | 57.00 | 57.25 | 41.9M |
| 2021-05-13 | 59.00 | 59.00 | 57.50 | 58.00 | 110.5M |
| 2021-05-12 | 61.25 | 61.50 | 60.50 | 60.75 | 19.2M |
| 2021-05-11 | 61.50 | 62.25 | 61.00 | 61.75 | 18.8M |
| 2021-05-10 | 62.50 | 62.75 | 61.25 | 61.50 | 15.9M |
| 2021-05-07 | 62.50 | 63.25 | 61.75 | 62.50 | 32.4M |
| 2021-05-06 | 60.25 | 61.25 | 60.00 | 61.25 | 18.3M |
| 2021-05-05 | 61.50 | 61.75 | 60.00 | 60.25 | 47.0M |
| 2021-04-30 | 63.50 | 63.75 | 62.50 | 62.50 | 18.5M |
| 2021-04-29 | 62.75 | 63.75 | 62.50 | 63.25 | 24.5M |
| 2021-04-28 | 62.25 | 62.25 | 61.75 | 62.25 | 14.1M |
| 2021-04-27 | 62.00 | 62.25 | 61.50 | 62.00 | 17.2M |
| 2021-04-26 | 62.00 | 62.25 | 61.75 | 62.00 | 22.9M |
| 2021-04-23 | 63.25 | 63.50 | 62.00 | 62.25 | 32.3M |
| 2021-04-22 | 64.50 | 64.75 | 63.25 | 63.50 | 25.5M |
| 2021-04-21 | 64.75 | 65.00 | 64.25 | 64.25 | 13.1M |
| 2021-04-20 | 64.50 | 65.25 | 64.25 | 65.00 | 27.3M |
| 2021-04-19 | 64.00 | 64.75 | 64.00 | 64.25 | 18.8M |
| 2021-04-16 | 64.25 | 64.50 | 63.50 | 64.00 | 31.5M |
| 2021-04-12 | 64.75 | 65.00 | 63.50 | 63.75 | 32.0M |
| 2021-04-09 | 65.50 | 66.25 | 64.75 | 64.75 | 16.4M |
| 2021-04-08 | 65.25 | 65.50 | 65.00 | 65.25 | 13.0M |
| 2021-04-07 | 65.00 | 66.25 | 64.75 | 65.50 | 45.3M |
| 2021-04-05 | 67.50 | 67.75 | 66.00 | 66.00 | 26.0M |
| 2021-04-02 | 68.75 | 68.75 | 67.50 | 67.50 | 14.9M |
| 2021-04-01 | 69.50 | 69.50 | 68.25 | 68.50 | 19.6M |
| 2021-03-31 | 69.50 | 69.75 | 68.50 | 69.25 | 28.9M |
| 2021-03-30 | 69.50 | 70.25 | 69.25 | 70.00 | 35.6M |
| 2021-03-29 | 68.50 | 69.50 | 68.25 | 69.00 | 32.4M |
| 2021-03-26 | 67.75 | 68.25 | 67.50 | 67.75 | 15.8M |
| 2021-03-25 | 67.50 | 68.50 | 67.25 | 67.75 | 16.1M |
| 2021-03-24 | 67.50 | 67.75 | 67.00 | 67.75 | 14.1M |
| 2021-03-23 | 67.25 | 67.75 | 67.00 | 67.75 | 25.4M |
| 2021-03-22 | 66.25 | 67.25 | 65.75 | 66.75 | 22.0M |
| 2021-03-19 | 66.50 | 66.75 | 66.00 | 66.00 | 33.0M |
| 2021-03-18 | 67.75 | 67.75 | 66.75 | 66.75 | 11.3M |
| 2021-03-17 | 66.50 | 67.25 | 66.25 | 67.00 | 22.5M |
| 2021-03-16 | 67.75 | 68.00 | 66.75 | 66.75 | 21.1M |
| 2021-03-15 | 67.50 | 68.00 | 67.25 | 67.50 | 14.8M |
| 2021-03-12 | 68.00 | 68.25 | 67.25 | 67.50 | 32.7M |
| 2021-03-11 | 68.25 | 68.50 | 67.25 | 68.00 | 45.4M |
| 2021-03-10 | 66.00 | 68.00 | 65.50 | 68.00 | 62.1M |
| 2021-03-09 | 65.25 | 65.50 | 64.25 | 65.50 | 27.2M |
| 2021-03-08 | 65.25 | 65.50 | 64.25 | 65.00 | 28.7M |
| 2021-03-05 | 65.00 | 65.25 | 63.50 | 64.75 | 39.8M |
| 2021-03-04 | 64.50 | 66.25 | 64.25 | 65.25 | 94.8M |
| 2021-03-03 | 60.75 | 64.75 | 60.50 | 64.50 | 184.0M |
| 2021-03-02 | 60.25 | 60.50 | 59.75 | 60.25 | 37.3M |
| 2021-03-01 | 60.25 | 60.50 | 59.75 | 60.00 | 38.3M |
| 2021-02-25 | 60.75 | 60.75 | 59.25 | 59.50 | 54.3M |
| 2021-02-24 | 59.00 | 60.50 | 58.75 | 60.25 | 58.9M |
| 2021-02-23 | 57.75 | 59.00 | 57.50 | 59.00 | 40.7M |
| 2021-02-22 | 58.00 | 58.25 | 57.50 | 57.50 | 17.7M |
| 2021-02-19 | 57.50 | 58.50 | 57.25 | 57.75 | 19.6M |
| 2021-02-18 | 58.25 | 58.25 | 57.50 | 57.50 | 16.4M |
| 2021-02-17 | 58.25 | 58.50 | 57.75 | 58.00 | 19.0M |
| 2021-02-16 | 58.50 | 58.75 | 58.25 | 58.25 | 12.0M |
| 2021-02-15 | 58.50 | 59.00 | 58.00 | 58.00 | 10.8M |
| 2021-02-11 | 59.25 | 59.25 | 58.25 | 58.50 | 18.6M |
| 2021-02-10 | 59.00 | 59.25 | 58.75 | 59.00 | 11.6M |
| 2021-02-09 | 59.50 | 59.75 | 58.75 | 58.75 | 20.1M |
| 2021-02-08 | 59.50 | 59.75 | 58.75 | 59.25 | 21.7M |
| 2021-02-05 | 58.50 | 59.50 | 58.50 | 59.50 | 37.7M |
| 2021-02-04 | 58.25 | 58.75 | 58.25 | 58.50 | 29.9M |
| 2021-02-03 | 58.50 | 58.75 | 58.00 | 58.25 | 24.2M |
| 2021-02-02 | 58.00 | 59.00 | 58.00 | 58.25 | 23.5M |
| 2021-02-01 | 57.25 | 57.75 | 57.00 | 57.50 | 19.5M |
| 2021-01-29 | 57.25 | 57.50 | 57.00 | 57.25 | 32.5M |
| 2021-01-28 | 57.50 | 57.75 | 57.25 | 57.25 | 35.0M |
| 2021-01-27 | 58.00 | 58.25 | 57.75 | 57.75 | 19.5M |
| 2021-01-26 | 58.50 | 59.00 | 58.00 | 58.00 | 30.8M |
| 2021-01-25 | 58.00 | 58.50 | 58.00 | 58.50 | 17.3M |
| 2021-01-22 | 58.00 | 58.50 | 57.75 | 58.00 | 27.4M |
| 2021-01-21 | 58.75 | 59.25 | 57.75 | 58.25 | 38.1M |
| 2021-01-20 | 58.25 | 58.50 | 58.00 | 58.00 | 27.4M |
| 2021-01-19 | 58.75 | 59.00 | 58.00 | 58.00 | 25.9M |
| 2021-01-18 | 59.25 | 59.50 | 58.25 | 58.50 | 32.9M |
| 2021-01-15 | 60.00 | 60.00 | 59.25 | 59.50 | 44.6M |
| 2021-01-14 | 57.75 | 59.50 | 57.75 | 59.50 | 64.3M |
| 2021-01-13 | 58.00 | 58.25 | 57.75 | 57.75 | 29.6M |
| 2021-01-12 | 58.00 | 58.25 | 57.75 | 57.75 | 28.3M |
| 2021-01-11 | 58.25 | 58.50 | 57.75 | 58.00 | 30.6M |
| 2021-01-08 | 58.00 | 58.25 | 57.50 | 58.25 | 35.2M |
| 2021-01-07 | 58.50 | 58.75 | 57.75 | 57.75 | 39.1M |
| 2021-01-06 | 58.25 | 59.00 | 57.75 | 58.00 | 49.7M |
| 2021-01-05 | 58.00 | 58.75 | 57.75 | 58.00 | 49.8M |
| 2021-01-04 | 57.00 | 58.50 | 56.75 | 58.00 | 39.5M |