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 |
|---|---|---|---|---|---|
| 2024-12-30 | 56.25 | 56.50 | 55.50 | 55.75 | 21.9M |
| 2024-12-27 | 56.75 | 57.00 | 56.00 | 56.25 | 21.9M |
| 2024-12-26 | 56.75 | 57.25 | 56.25 | 56.50 | 18.9M |
| 2024-12-25 | 57.00 | 57.50 | 56.25 | 57.00 | 23.8M |
| 2024-12-24 | 56.00 | 57.25 | 56.00 | 56.75 | 38.3M |
| 2024-12-23 | 54.25 | 55.50 | 54.25 | 55.50 | 46.3M |
| 2024-12-20 | 54.00 | 54.50 | 53.00 | 53.50 | 69.8M |
| 2024-12-19 | 55.50 | 56.25 | 54.25 | 54.50 | 56.7M |
| 2024-12-18 | 57.00 | 57.50 | 55.25 | 56.50 | 79.7M |
| 2024-12-17 | 57.25 | 57.75 | 56.00 | 56.25 | 122.9M |
| 2024-12-16 | 57.00 | 60.00 | 57.00 | 59.00 | 111.0M |
| 2024-12-13 | 62.25 | 63.00 | 62.00 | 62.50 | 14.9M |
| 2024-12-12 | 63.00 | 63.00 | 62.25 | 62.25 | 15.7M |
| 2024-12-11 | 62.25 | 63.50 | 62.25 | 63.00 | 17.5M |
| 2024-12-09 | 62.75 | 63.25 | 62.50 | 62.75 | 17.5M |
| 2024-12-06 | 63.25 | 63.75 | 62.75 | 63.00 | 22.6M |
| 2024-12-04 | 63.50 | 64.00 | 63.25 | 64.00 | 14.1M |
| 2024-12-03 | 63.00 | 64.00 | 62.50 | 63.75 | 27.0M |
| 2024-12-02 | 61.50 | 62.50 | 61.00 | 62.25 | 23.9M |
| 2024-11-29 | 61.75 | 62.50 | 61.25 | 61.25 | 25.8M |
| 2024-11-28 | 61.75 | 62.50 | 61.00 | 61.75 | 25.7M |
| 2024-11-27 | 62.00 | 62.25 | 61.25 | 61.75 | 22.8M |
| 2024-11-26 | 63.25 | 63.25 | 62.25 | 62.25 | 15.3M |
| 2024-11-25 | 63.50 | 63.75 | 63.00 | 63.25 | 25.3M |
| 2024-11-22 | 64.00 | 64.25 | 63.00 | 63.25 | 26.4M |
| 2024-11-21 | 63.50 | 64.00 | 63.25 | 64.00 | 18.3M |
| 2024-11-20 | 63.75 | 64.00 | 63.00 | 63.25 | 11.0M |
| 2024-11-19 | 63.50 | 64.50 | 63.50 | 63.75 | 20.5M |
| 2024-11-18 | 64.25 | 64.50 | 63.00 | 63.25 | 18.8M |
| 2024-11-15 | 65.00 | 65.00 | 63.25 | 63.75 | 32.3M |
| 2024-11-14 | 63.25 | 64.75 | 62.75 | 64.50 | 37.3M |
| 2024-11-13 | 63.00 | 63.75 | 62.50 | 63.00 | 23.8M |
| 2024-11-12 | 63.25 | 63.50 | 62.50 | 63.00 | 15.9M |
| 2024-11-11 | 64.25 | 64.50 | 63.25 | 63.25 | 21.1M |
| 2024-11-08 | 64.25 | 64.25 | 63.50 | 64.00 | 20.5M |
| 2024-11-07 | 63.75 | 64.25 | 63.50 | 63.75 | 14.8M |
| 2024-11-06 | 65.25 | 65.25 | 63.75 | 63.75 | 20.9M |
| 2024-11-05 | 64.50 | 65.25 | 64.00 | 65.00 | 15.4M |
| 2024-11-04 | 63.75 | 65.00 | 63.75 | 64.50 | 15.2M |
| 2024-11-01 | 63.25 | 63.75 | 62.50 | 63.50 | 18.0M |
| 2024-10-31 | 63.50 | 64.25 | 63.25 | 63.25 | 19.7M |
| 2024-10-30 | 63.75 | 64.50 | 63.50 | 63.75 | 20.7M |
| 2024-10-29 | 64.00 | 64.50 | 63.75 | 63.75 | 20.9M |
| 2024-10-28 | 64.75 | 64.75 | 64.00 | 64.25 | 11.8M |
| 2024-10-25 | 64.50 | 65.00 | 64.25 | 64.50 | 17.1M |
| 2024-10-24 | 66.00 | 66.00 | 64.25 | 64.25 | 28.5M |
| 2024-10-22 | 66.75 | 67.50 | 66.00 | 66.00 | 27.9M |
| 2024-10-21 | 67.50 | 67.50 | 66.50 | 67.00 | 20.0M |
| 2024-10-18 | 65.50 | 68.00 | 65.50 | 67.50 | 57.9M |
| 2024-10-17 | 66.00 | 66.25 | 65.50 | 65.75 | 25.4M |
| 2024-10-16 | 64.75 | 66.00 | 64.50 | 66.00 | 34.1M |
| 2024-10-15 | 65.00 | 65.50 | 64.50 | 64.50 | 30.6M |
| 2024-10-11 | 66.25 | 66.50 | 65.00 | 65.25 | 28.5M |
| 2024-10-10 | 65.75 | 66.50 | 65.25 | 66.00 | 24.0M |
| 2024-10-09 | 65.25 | 66.25 | 65.25 | 65.50 | 22.7M |
| 2024-10-08 | 64.75 | 65.75 | 64.50 | 65.25 | 32.3M |
| 2024-10-07 | 64.25 | 65.25 | 64.00 | 65.00 | 29.0M |
| 2024-10-04 | 64.75 | 65.00 | 64.00 | 64.00 | 21.6M |
| 2024-10-03 | 65.00 | 65.50 | 64.50 | 64.75 | 34.6M |
| 2024-10-02 | 65.25 | 65.75 | 65.00 | 65.25 | 20.7M |
| 2024-10-01 | 65.25 | 66.00 | 65.25 | 65.50 | 34.5M |
| 2024-09-30 | 65.50 | 66.50 | 65.25 | 65.50 | 31.6M |
| 2024-09-27 | 66.00 | 66.75 | 65.75 | 66.25 | 31.7M |
| 2024-09-26 | 66.25 | 66.50 | 65.50 | 66.00 | 22.3M |
| 2024-09-25 | 66.00 | 67.00 | 65.75 | 66.00 | 35.9M |
| 2024-09-24 | 65.75 | 66.00 | 64.50 | 65.75 | 42.8M |
| 2024-09-23 | 65.25 | 66.00 | 65.00 | 65.50 | 19.6M |
| 2024-09-20 | 65.00 | 65.75 | 64.75 | 65.00 | 40.3M |
| 2024-09-19 | 64.25 | 65.00 | 64.00 | 64.75 | 32.7M |
| 2024-09-18 | 65.00 | 65.75 | 63.50 | 63.75 | 33.0M |
| 2024-09-17 | 65.50 | 65.75 | 64.75 | 65.25 | 22.3M |
| 2024-09-16 | 65.25 | 66.00 | 64.75 | 65.50 | 33.2M |
| 2024-09-13 | 64.75 | 65.25 | 64.50 | 64.75 | 18.2M |
| 2024-09-12 | 65.25 | 65.50 | 64.50 | 64.50 | 25.3M |
| 2024-09-11 | 65.50 | 65.75 | 63.75 | 64.75 | 41.7M |
| 2024-09-10 | 65.50 | 66.25 | 64.75 | 65.75 | 34.9M |
| 2024-09-09 | 65.25 | 66.75 | 64.75 | 66.00 | 57.4M |
| 2024-09-06 | 63.75 | 65.50 | 63.75 | 65.25 | 92.2M |
| 2024-09-05 | 60.75 | 63.50 | 60.50 | 63.50 | 65.8M |
| 2024-09-04 | 60.25 | 61.00 | 60.25 | 60.50 | 16.4M |
| 2024-09-03 | 60.25 | 61.00 | 60.25 | 60.75 | 15.6M |
| 2024-09-02 | 60.25 | 60.75 | 60.00 | 60.50 | 11.5M |
| 2024-08-30 | 60.00 | 60.50 | 59.75 | 60.50 | 29.0M |
| 2024-08-29 | 60.25 | 60.50 | 59.50 | 59.75 | 13.0M |
| 2024-08-28 | 59.50 | 60.25 | 59.25 | 60.25 | 12.2M |
| 2024-08-27 | 59.75 | 60.00 | 59.00 | 59.75 | 24.3M |
| 2024-08-26 | 60.00 | 60.25 | 59.50 | 60.00 | 21.0M |
| 2024-08-23 | 59.75 | 60.00 | 59.25 | 60.00 | 25.0M |
| 2024-08-22 | 58.75 | 59.25 | 58.50 | 59.00 | 27.6M |
| 2024-08-21 | 58.75 | 60.00 | 58.50 | 59.25 | 28.5M |
| 2024-08-20 | 57.50 | 59.50 | 57.25 | 59.00 | 73.7M |
| 2024-08-19 | 56.00 | 57.00 | 55.75 | 57.00 | 27.8M |
| 2024-08-16 | 56.50 | 56.50 | 55.50 | 55.75 | 24.9M |
| 2024-08-15 | 55.50 | 56.75 | 54.75 | 56.00 | 62.7M |
| 2024-08-14 | 57.75 | 58.25 | 53.50 | 55.25 | 118.7M |
| 2024-08-13 | 58.00 | 58.25 | 57.25 | 58.00 | 26.6M |
| 2024-08-09 | 57.75 | 58.50 | 57.50 | 57.75 | 24.1M |
| 2024-08-08 | 57.00 | 57.50 | 57.00 | 57.50 | 10.3M |
| 2024-08-07 | 57.00 | 57.50 | 56.75 | 57.00 | 16.1M |
| 2024-08-06 | 57.00 | 57.25 | 56.50 | 57.00 | 20.0M |
| 2024-08-05 | 56.75 | 57.00 | 55.75 | 56.50 | 38.9M |
| 2024-08-02 | 57.50 | 57.75 | 57.00 | 57.50 | 14.1M |
| 2024-08-01 | 58.00 | 58.25 | 57.25 | 58.00 | 25.6M |
| 2024-07-31 | 56.50 | 58.50 | 56.50 | 58.25 | 51.0M |
| 2024-07-30 | 56.75 | 56.75 | 56.00 | 56.25 | 24.7M |
| 2024-07-26 | 56.75 | 57.00 | 56.50 | 56.75 | 19.4M |
| 2024-07-25 | 56.00 | 57.50 | 55.75 | 57.00 | 30.7M |
| 2024-07-24 | 57.00 | 57.00 | 55.25 | 56.00 | 24.8M |
| 2024-07-23 | 57.00 | 57.25 | 56.50 | 56.75 | 18.6M |
| 2024-07-19 | 57.25 | 57.50 | 57.00 | 57.00 | 14.0M |
| 2024-07-18 | 57.00 | 58.00 | 56.75 | 57.50 | 19.1M |
| 2024-07-17 | 56.75 | 57.25 | 56.50 | 57.00 | 25.3M |
| 2024-07-16 | 57.00 | 57.25 | 56.50 | 56.75 | 14.0M |
| 2024-07-15 | 57.00 | 57.25 | 56.50 | 57.00 | 19.0M |
| 2024-07-12 | 57.75 | 57.75 | 57.00 | 57.25 | 16.9M |
| 2024-07-11 | 57.75 | 58.25 | 57.25 | 57.75 | 24.5M |
| 2024-07-10 | 57.50 | 58.25 | 57.25 | 57.50 | 29.9M |
| 2024-07-09 | 57.00 | 58.25 | 56.50 | 57.50 | 43.5M |
| 2024-07-08 | 55.50 | 56.50 | 55.25 | 56.50 | 24.5M |
| 2024-07-05 | 55.00 | 55.50 | 54.75 | 55.50 | 10.2M |
| 2024-07-04 | 55.50 | 56.00 | 54.75 | 54.75 | 23.2M |
| 2024-07-03 | 55.25 | 55.25 | 54.75 | 55.25 | 11.4M |
| 2024-07-02 | 55.50 | 55.50 | 55.00 | 55.00 | 15.3M |
| 2024-07-01 | 55.50 | 55.75 | 55.00 | 55.25 | 13.9M |
| 2024-06-28 | 55.50 | 56.00 | 55.00 | 55.00 | 27.5M |
| 2024-06-27 | 55.75 | 56.00 | 55.50 | 55.75 | 17.6M |
| 2024-06-26 | 56.00 | 56.25 | 55.50 | 56.00 | 24.7M |
| 2024-06-25 | 56.00 | 56.25 | 55.50 | 56.25 | 14.3M |
| 2024-06-24 | 54.50 | 56.00 | 54.25 | 55.75 | 23.4M |
| 2024-06-21 | 54.00 | 54.75 | 53.25 | 54.50 | 47.5M |
| 2024-06-20 | 55.00 | 55.50 | 54.00 | 54.25 | 38.5M |
| 2024-06-19 | 55.00 | 55.50 | 54.00 | 55.25 | 38.4M |
| 2024-06-18 | 56.00 | 56.25 | 55.25 | 55.25 | 19.7M |
| 2024-06-17 | 56.00 | 56.25 | 55.25 | 55.75 | 15.0M |
| 2024-06-14 | 55.75 | 56.25 | 55.50 | 56.00 | 11.0M |
| 2024-06-13 | 56.75 | 57.00 | 55.50 | 56.00 | 24.6M |
| 2024-06-12 | 57.00 | 57.75 | 56.75 | 56.75 | 25.4M |
| 2024-06-11 | 57.25 | 57.50 | 56.50 | 57.00 | 22.6M |
| 2024-06-10 | 57.75 | 58.00 | 57.25 | 57.50 | 13.0M |
| 2024-06-07 | 57.75 | 58.50 | 57.50 | 58.00 | 15.4M |
| 2024-06-06 | 58.75 | 59.00 | 57.75 | 58.00 | 19.5M |
| 2024-06-05 | 57.50 | 58.50 | 57.50 | 58.50 | 15.4M |
| 2024-06-04 | 57.75 | 58.25 | 57.25 | 57.25 | 24.4M |
| 2024-05-31 | 58.00 | 58.25 | 57.25 | 57.50 | 45.2M |
| 2024-05-30 | 56.50 | 57.75 | 56.50 | 57.50 | 17.8M |
| 2024-05-29 | 58.00 | 58.00 | 56.75 | 56.75 | 37.8M |
| 2024-05-28 | 58.50 | 58.50 | 58.00 | 58.25 | 10.8M |
| 2024-05-27 | 58.75 | 59.00 | 58.25 | 58.50 | 8.0M |
| 2024-05-24 | 58.25 | 58.75 | 58.25 | 58.50 | 13.6M |
| 2024-05-23 | 59.25 | 59.50 | 58.25 | 58.75 | 29.4M |
| 2024-05-21 | 58.50 | 59.25 | 58.25 | 59.25 | 26.7M |
| 2024-05-20 | 59.50 | 59.50 | 58.00 | 58.50 | 40.2M |
| 2024-05-17 | 59.00 | 59.50 | 58.25 | 59.00 | 30.1M |
| 2024-05-16 | 60.50 | 60.75 | 59.00 | 59.25 | 39.5M |
| 2024-05-15 | 60.75 | 61.00 | 60.25 | 61.00 | 19.7M |
| 2024-05-14 | 60.75 | 61.00 | 60.25 | 61.00 | 26.9M |
| 2024-05-13 | 60.50 | 61.00 | 59.75 | 60.50 | 80.2M |
| 2024-05-10 | 58.25 | 59.25 | 57.50 | 59.00 | 42.3M |
| 2024-05-09 | 57.75 | 58.25 | 57.25 | 58.25 | 15.2M |
| 2024-05-08 | 58.25 | 58.50 | 57.50 | 57.50 | 25.6M |
| 2024-05-07 | 58.00 | 58.50 | 57.50 | 58.25 | 32.4M |
| 2024-05-03 | 58.75 | 59.00 | 57.50 | 58.25 | 20.8M |
| 2024-05-02 | 57.50 | 58.75 | 57.00 | 58.75 | 23.0M |
| 2024-04-30 | 56.75 | 58.00 | 56.75 | 57.50 | 35.0M |
| 2024-04-29 | 57.25 | 57.25 | 56.50 | 56.75 | 18.1M |
| 2024-04-26 | 57.75 | 57.75 | 56.75 | 56.75 | 27.2M |
| 2024-04-25 | 57.25 | 58.00 | 56.75 | 57.75 | 31.9M |
| 2024-04-24 | 57.25 | 57.50 | 56.75 | 57.00 | 19.6M |
| 2024-04-23 | 55.75 | 57.00 | 55.50 | 56.75 | 32.7M |
| 2024-04-22 | 55.25 | 55.50 | 54.50 | 55.50 | 22.8M |
| 2024-04-19 | 54.50 | 55.75 | 54.00 | 54.75 | 42.5M |
| 2024-04-18 | 55.50 | 55.75 | 54.75 | 55.50 | 38.0M |
| 2024-04-17 | 56.00 | 56.00 | 54.25 | 55.00 | 68.9M |
| 2024-04-11 | 57.25 | 57.75 | 56.50 | 57.00 | 23.5M |
| 2024-04-10 | 56.25 | 57.50 | 55.75 | 57.25 | 38.5M |
| 2024-04-09 | 55.75 | 56.75 | 55.50 | 56.25 | 35.1M |
| 2024-04-05 | 55.25 | 56.00 | 55.00 | 56.00 | 13.9M |
| 2024-04-04 | 55.25 | 55.75 | 54.75 | 55.50 | 25.4M |
| 2024-04-03 | 54.00 | 55.75 | 53.75 | 55.00 | 45.1M |
| 2024-04-02 | 54.50 | 54.50 | 53.50 | 54.00 | 30.0M |
| 2024-04-01 | 54.75 | 54.75 | 54.25 | 54.50 | 22.0M |
| 2024-03-29 | 54.50 | 54.75 | 54.25 | 54.75 | 4.7M |
| 2024-03-28 | 55.00 | 55.00 | 54.25 | 54.50 | 15.7M |
| 2024-03-27 | 54.75 | 55.00 | 54.50 | 54.75 | 6.1M |
| 2024-03-26 | 54.50 | 55.00 | 54.25 | 54.75 | 20.5M |
| 2024-03-25 | 54.25 | 54.75 | 53.75 | 54.50 | 23.0M |
| 2024-03-22 | 54.25 | 55.25 | 54.00 | 54.25 | 41.3M |
| 2024-03-21 | 56.00 | 56.25 | 54.25 | 54.75 | 58.3M |
| 2024-03-20 | 56.50 | 56.75 | 55.25 | 55.50 | 30.2M |
| 2024-03-19 | 56.25 | 56.75 | 56.00 | 56.25 | 22.5M |
| 2024-03-18 | 56.50 | 57.25 | 56.00 | 56.25 | 35.6M |
| 2024-03-15 | 57.00 | 57.25 | 56.25 | 56.25 | 28.5M |
| 2024-03-14 | 57.50 | 57.75 | 57.25 | 57.25 | 26.6M |
| 2024-03-13 | 56.75 | 57.75 | 56.50 | 57.50 | 16.7M |
| 2024-03-12 | 56.75 | 57.25 | 56.00 | 56.75 | 38.5M |
| 2024-03-11 | 57.50 | 57.75 | 56.50 | 56.75 | 16.8M |
| 2024-03-08 | 58.00 | 58.25 | 57.25 | 57.75 | 24.2M |
| 2024-03-07 | 58.00 | 58.25 | 57.50 | 58.25 | 18.6M |
| 2024-03-06 | 57.00 | 58.00 | 56.75 | 57.50 | 20.9M |
| 2024-03-05 | 56.00 | 56.75 | 55.75 | 56.75 | 19.3M |
| 2024-03-04 | 57.25 | 57.50 | 56.00 | 56.25 | 20.2M |
| 2024-03-01 | 56.75 | 58.00 | 56.75 | 57.50 | 19.1M |
| 2024-02-29 | 57.50 | 58.00 | 57.00 | 57.50 | 36.1M |
| 2024-02-28 | 58.50 | 58.75 | 57.75 | 58.00 | 20.6M |
| 2024-02-27 | 58.50 | 60.00 | 58.25 | 58.50 | 64.2M |
| 2024-02-23 | 57.25 | 57.50 | 56.50 | 57.25 | 28.6M |
| 2024-02-22 | 57.00 | 57.25 | 56.25 | 57.25 | 23.6M |
| 2024-02-21 | 56.25 | 57.00 | 55.25 | 57.00 | 36.1M |
| 2024-02-20 | 55.25 | 56.50 | 54.50 | 56.50 | 36.3M |
| 2024-02-19 | 55.00 | 55.00 | 54.50 | 55.00 | 7.7M |
| 2024-02-16 | 54.50 | 55.25 | 54.50 | 55.00 | 22.9M |
| 2024-02-15 | 54.00 | 55.25 | 53.50 | 54.50 | 39.6M |
| 2024-02-14 | 53.25 | 54.00 | 53.00 | 53.50 | 14.9M |
| 2024-02-13 | 54.00 | 54.50 | 53.50 | 53.75 | 16.4M |
| 2024-02-12 | 54.25 | 54.25 | 53.50 | 53.75 | 9.9M |
| 2024-02-09 | 54.50 | 54.50 | 53.75 | 54.25 | 12.7M |
| 2024-02-08 | 55.25 | 55.25 | 54.25 | 54.75 | 21.7M |
| 2024-02-07 | 55.50 | 56.00 | 55.00 | 55.25 | 18.7M |
| 2024-02-06 | 54.75 | 55.50 | 54.50 | 55.50 | 22.2M |
| 2024-02-05 | 54.50 | 55.00 | 54.00 | 54.50 | 19.6M |
| 2024-02-02 | 53.50 | 54.75 | 53.50 | 54.25 | 26.2M |
| 2024-02-01 | 52.25 | 53.00 | 52.00 | 52.75 | 13.3M |
| 2024-01-31 | 52.50 | 52.50 | 51.75 | 52.25 | 15.7M |
| 2024-01-30 | 52.75 | 53.25 | 52.25 | 52.50 | 13.1M |
| 2024-01-29 | 52.25 | 52.75 | 51.75 | 52.50 | 13.6M |
| 2024-01-26 | 53.00 | 53.50 | 51.50 | 52.00 | 33.4M |
| 2024-01-25 | 53.00 | 53.50 | 52.75 | 53.00 | 11.8M |
| 2024-01-24 | 51.75 | 53.50 | 51.50 | 53.00 | 30.1M |
| 2024-01-23 | 52.75 | 53.50 | 51.25 | 51.75 | 25.8M |
| 2024-01-22 | 53.50 | 53.75 | 52.00 | 52.50 | 25.1M |
| 2024-01-19 | 53.25 | 53.75 | 52.75 | 53.75 | 21.3M |
| 2024-01-18 | 53.75 | 54.00 | 52.75 | 53.00 | 19.9M |
| 2024-01-17 | 53.75 | 54.50 | 53.75 | 53.75 | 19.3M |
| 2024-01-16 | 54.50 | 54.50 | 53.50 | 53.75 | 26.7M |
| 2024-01-15 | 55.25 | 55.50 | 54.50 | 54.75 | 10.8M |
| 2024-01-12 | 54.25 | 55.50 | 54.25 | 55.00 | 22.6M |
| 2024-01-11 | 55.00 | 55.00 | 54.00 | 54.25 | 17.4M |
| 2024-01-10 | 54.25 | 54.75 | 53.75 | 54.25 | 20.7M |
| 2024-01-09 | 55.50 | 55.75 | 54.25 | 54.50 | 16.5M |
| 2024-01-08 | 55.25 | 55.50 | 54.50 | 55.25 | 21.1M |
| 2024-01-05 | 55.75 | 56.25 | 55.00 | 55.50 | 36.8M |
| 2024-01-04 | 55.50 | 56.25 | 55.00 | 56.00 | 21.1M |
| 2024-01-03 | 56.75 | 56.75 | 55.50 | 55.75 | 16.8M |
| 2024-01-02 | 56.25 | 56.75 | 56.00 | 56.50 | 11.6M |