70.07
最終更新: 2025-10-06
| 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 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2024-12-27 | 53.47 | 53.47 | 51.80 | 51.80 | 0.0M |
| 2024-12-24 | 53.47 | 53.47 | 53.31 | 53.47 | 0.0M |
| 2024-12-23 | 52.38 | 52.38 | 51.20 | 51.99 | 0.0M |
| 2024-12-20 | 50.42 | 53.42 | 50.42 | 52.36 | 0.0M |
| 2024-12-19 | 56.23 | 56.23 | 51.54 | 52.09 | 0.0M |
| 2024-12-18 | 56.61 | 56.74 | 56.23 | 56.23 | 0.0M |
| 2024-12-17 | 61.00 | 61.00 | 60.61 | 60.61 | 0.0M |
| 2024-12-16 | 60.96 | 62.50 | 59.79 | 62.50 | 0.0M |
| 2024-12-13 | 60.09 | 60.16 | 59.83 | 60.16 | 0.0M |
| 2024-12-12 | 59.81 | 61.20 | 59.76 | 59.76 | 0.0M |
| 2024-12-11 | 56.45 | 58.30 | 56.45 | 58.14 | 0.0M |
| 2024-12-10 | 55.21 | 56.16 | 54.74 | 56.16 | 0.0M |
| 2024-12-09 | 59.30 | 60.50 | 57.86 | 57.86 | 0.0M |
| 2024-12-06 | 60.63 | 63.06 | 60.63 | 62.74 | 0.0M |
| 2024-12-05 | 60.68 | 61.26 | 59.18 | 59.20 | 0.0M |
| 2024-12-04 | 57.01 | 60.00 | 57.01 | 60.00 | 0.0M |
| 2024-12-03 | 55.30 | 55.30 | 55.30 | 55.30 | 0.0M |
| 2024-12-02 | 55.68 | 55.68 | 55.67 | 55.67 | 0.0M |
| 2024-11-29 | 55.81 | 56.00 | 55.53 | 55.53 | 0.0M |
| 2024-11-27 | 53.40 | 56.03 | 53.40 | 56.03 | 0.0M |
| 2024-11-26 | 51.91 | 51.93 | 51.13 | 51.31 | 0.0M |
| 2024-11-25 | 50.28 | 54.29 | 50.28 | 53.96 | 0.0M |
| 2024-11-22 | 50.65 | 50.65 | 50.11 | 50.28 | 0.0M |
| 2024-11-21 | 49.98 | 51.75 | 49.98 | 50.76 | 0.0M |
| 2024-11-20 | 47.64 | 48.33 | 47.45 | 47.51 | 0.0M |
| 2024-11-19 | 48.15 | 48.15 | 48.15 | 48.15 | 0.0M |
| 2024-11-18 | 48.35 | 49.12 | 48.31 | 48.43 | 0.0M |
| 2024-11-15 | 47.00 | 47.42 | 46.40 | 47.42 | 0.0M |
| 2024-11-14 | 48.42 | 50.10 | 48.42 | 48.62 | 0.0M |
| 2024-11-13 | 50.70 | 51.34 | 48.64 | 48.80 | 0.0M |
| 2024-11-12 | 51.00 | 51.00 | 49.38 | 50.64 | 0.0M |
| 2024-11-11 | 48.00 | 52.00 | 48.00 | 52.00 | 0.0M |
| 2024-11-08 | 45.55 | 46.00 | 45.55 | 45.86 | 0.0M |
| 2024-11-07 | 43.63 | 45.03 | 43.45 | 45.03 | 0.0M |
| 2024-11-06 | 40.17 | 42.32 | 40.01 | 42.32 | 0.0M |
| 2024-11-05 | 37.27 | 38.00 | 37.27 | 38.00 | 0.0M |
| 2024-11-04 | 37.50 | 37.79 | 36.88 | 37.42 | 0.0M |
| 2024-11-01 | 39.25 | 39.71 | 38.43 | 38.43 | 0.0M |
| 2024-10-31 | 40.20 | 40.20 | 38.75 | 38.75 | 0.0M |
| 2024-10-30 | 41.42 | 41.72 | 40.87 | 40.87 | 0.0M |
| 2024-10-29 | 39.52 | 41.03 | 39.52 | 41.00 | 0.0M |
| 2024-10-28 | 38.04 | 38.58 | 38.04 | 38.51 | 0.0M |
| 2024-10-25 | 38.00 | 39.00 | 38.00 | 38.00 | 0.0M |
| 2024-10-24 | 38.41 | 38.41 | 38.41 | 38.41 | 0.0M |
| 2024-10-23 | 39.15 | 39.15 | 39.15 | 39.15 | 0.0M |
| 2024-10-22 | 40.20 | 40.20 | 40.20 | 40.20 | 0.0M |
| 2024-10-18 | 39.09 | 40.72 | 39.01 | 40.51 | 0.0M |
| 2024-10-17 | 40.00 | 40.25 | 39.76 | 40.25 | 0.0M |
| 2024-10-16 | 40.16 | 40.40 | 40.00 | 40.40 | 0.0M |
| 2024-10-15 | 41.00 | 41.00 | 39.19 | 40.00 | 0.0M |
| 2024-10-11 | 37.58 | 37.59 | 37.58 | 37.59 | 0.0M |
| 2024-10-10 | 36.97 | 36.99 | 36.97 | 36.99 | 0.0M |
| 2024-10-08 | 37.13 | 37.54 | 37.13 | 37.54 | 0.0M |
| 2024-10-07 | 38.40 | 38.78 | 38.40 | 38.78 | 0.0M |
| 2024-10-03 | 36.05 | 36.63 | 36.05 | 36.63 | 0.0M |
| 2024-10-02 | 37.60 | 37.60 | 37.20 | 37.33 | 0.0M |
| 2024-10-01 | 38.63 | 38.63 | 38.05 | 38.05 | 0.0M |
| 2024-09-30 | 39.78 | 39.88 | 39.78 | 39.88 | 0.0M |
| 2024-09-26 | 40.59 | 40.59 | 40.59 | 40.59 | 0.0M |
| 2024-09-25 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-09-24 | 40.31 | 40.31 | 40.31 | 40.31 | 0.0M |
| 2024-09-23 | 41.20 | 41.20 | 41.20 | 41.20 | 0.0M |
| 2024-09-20 | 39.00 | 39.01 | 39.00 | 39.01 | 0.0M |
| 2024-09-19 | 36.91 | 37.84 | 36.91 | 37.15 | 0.0M |
| 2024-09-17 | 35.37 | 35.37 | 35.37 | 35.37 | 0.0M |
| 2024-09-13 | 36.14 | 36.14 | 36.14 | 36.14 | 0.0M |
| 2024-09-10 | 35.28 | 36.22 | 35.28 | 35.86 | 0.0M |
| 2024-09-09 | 34.35 | 35.09 | 34.01 | 35.00 | 0.0M |
| 2024-09-06 | 37.05 | 37.05 | 34.15 | 34.33 | 0.0M |
| 2024-08-30 | 37.99 | 38.23 | 37.99 | 38.23 | 0.0M |
| 2024-08-29 | 38.71 | 38.71 | 38.35 | 38.37 | 0.0M |
| 2024-08-28 | 37.52 | 37.52 | 37.52 | 37.52 | 0.0M |
| 2024-08-27 | 40.04 | 40.04 | 39.91 | 39.91 | 0.0M |
| 2024-08-26 | 40.95 | 40.95 | 40.90 | 40.90 | 0.0M |
| 2024-08-23 | 40.00 | 41.17 | 40.00 | 41.15 | 0.0M |
| 2024-08-21 | 39.78 | 39.78 | 39.37 | 39.43 | 0.0M |
| 2024-08-20 | 38.66 | 38.97 | 38.66 | 38.97 | 0.0M |
| 2024-08-15 | 39.29 | 39.29 | 39.29 | 39.29 | 0.0M |
| 2024-08-14 | 39.92 | 39.93 | 39.59 | 39.93 | 0.0M |
| 2024-08-12 | 39.50 | 39.50 | 39.50 | 39.50 | 0.0M |
| 2024-08-09 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-08-08 | 38.53 | 40.69 | 38.53 | 39.56 | 0.0M |
| 2024-08-07 | 40.05 | 41.16 | 37.19 | 37.20 | 0.0M |
| 2024-08-06 | 40.02 | 40.02 | 38.29 | 39.38 | 0.0M |
| 2024-08-02 | 46.53 | 46.53 | 44.64 | 44.64 | 0.0M |
| 2024-08-01 | 47.01 | 47.01 | 46.12 | 46.12 | 0.0M |
| 2024-07-31 | 49.35 | 49.35 | 48.78 | 48.95 | 0.0M |
| 2024-07-29 | 49.81 | 49.81 | 48.51 | 49.12 | 0.0M |
| 2024-07-26 | 49.75 | 50.10 | 48.99 | 48.99 | 0.0M |
| 2024-07-25 | 49.02 | 49.02 | 47.53 | 47.98 | 0.0M |
| 2024-07-24 | 51.11 | 51.20 | 50.89 | 51.20 | 0.0M |
| 2024-07-23 | 53.00 | 53.00 | 50.17 | 51.78 | 0.0M |
| 2024-07-22 | 53.18 | 53.18 | 52.50 | 52.50 | 0.0M |
| 2024-07-19 | 51.74 | 53.08 | 51.74 | 53.08 | 0.0M |
| 2024-07-18 | 52.15 | 52.15 | 52.15 | 52.15 | 0.0M |
| 2024-07-16 | 52.36 | 52.39 | 52.14 | 52.14 | 0.0M |
| 2024-07-15 | 51.03 | 52.14 | 51.03 | 51.60 | 0.0M |
| 2024-07-11 | 49.08 | 49.08 | 49.08 | 49.08 | 0.0M |
| 2024-07-10 | 47.79 | 48.22 | 47.79 | 48.22 | 0.0M |
| 2024-07-09 | 47.67 | 47.67 | 47.64 | 47.64 | 0.0M |
| 2024-07-08 | 47.70 | 47.90 | 47.60 | 47.90 | 0.0M |
| 2024-07-05 | 46.83 | 47.37 | 46.83 | 47.37 | 0.0M |
| 2024-07-04 | 47.41 | 47.41 | 47.30 | 47.30 | 0.0M |
| 2024-07-03 | 49.38 | 50.50 | 49.38 | 50.14 | 0.0M |
| 2024-07-02 | 49.37 | 49.37 | 49.37 | 49.37 | 0.0M |
| 2024-06-27 | 51.55 | 51.55 | 51.55 | 51.55 | 0.0M |
| 2024-06-26 | 50.78 | 50.78 | 50.78 | 50.78 | 0.0M |
| 2024-06-25 | 50.74 | 50.74 | 50.74 | 50.74 | 0.0M |
| 2024-06-24 | 49.87 | 49.87 | 49.39 | 49.50 | 0.0M |
| 2024-06-21 | 51.80 | 51.80 | 51.55 | 51.55 | 0.0M |
| 2024-06-20 | 51.90 | 52.00 | 51.90 | 52.00 | 0.0M |
| 2024-06-19 | 50.98 | 52.05 | 50.96 | 51.98 | 0.0M |
| 2024-06-18 | 49.44 | 50.00 | 49.44 | 49.80 | 0.0M |
| 2024-06-17 | 50.42 | 51.92 | 50.33 | 51.77 | 0.0M |
| 2024-06-14 | 51.92 | 51.92 | 51.92 | 51.92 | 0.0M |
| 2024-06-13 | 50.03 | 50.90 | 50.03 | 50.90 | 0.0M |
| 2024-06-12 | 53.42 | 53.42 | 51.27 | 51.45 | 0.0M |
| 2024-06-11 | 53.40 | 53.42 | 53.17 | 53.17 | 0.0M |
| 2024-06-10 | 53.48 | 53.48 | 53.48 | 53.48 | 0.0M |
| 2024-06-06 | 56.99 | 56.99 | 56.99 | 56.99 | 0.0M |
| 2024-06-05 | 55.85 | 57.00 | 55.85 | 56.25 | 0.0M |
| 2024-06-04 | 56.60 | 56.60 | 56.60 | 56.60 | 0.0M |
| 2024-06-03 | 56.00 | 57.80 | 56.00 | 57.80 | 0.0M |
| 2024-05-31 | 56.42 | 56.75 | 55.77 | 55.77 | 0.0M |
| 2024-05-30 | 54.88 | 56.07 | 54.88 | 55.98 | 0.0M |
| 2024-05-29 | 55.07 | 55.10 | 54.80 | 54.80 | 0.0M |
| 2024-05-28 | 55.61 | 56.00 | 55.07 | 55.07 | 0.0M |
| 2024-05-27 | 56.51 | 57.59 | 56.51 | 57.00 | 0.0M |
| 2024-05-24 | 54.49 | 54.50 | 54.00 | 54.25 | 0.0M |
| 2024-05-23 | 53.71 | 55.08 | 53.71 | 54.97 | 0.0M |
| 2024-05-22 | 53.79 | 53.93 | 52.48 | 53.64 | 0.0M |
| 2024-05-21 | 52.00 | 55.00 | 52.00 | 53.28 | 0.0M |
| 2024-05-17 | 45.96 | 46.46 | 45.10 | 46.46 | 0.0M |
| 2024-05-15 | 44.73 | 45.61 | 44.73 | 45.58 | 0.0M |
| 2024-05-14 | 46.27 | 46.27 | 44.57 | 44.74 | 0.0M |
| 2024-05-13 | 47.00 | 47.38 | 46.66 | 46.85 | 0.0M |
| 2024-05-10 | 47.27 | 48.00 | 47.27 | 47.50 | 0.0M |
| 2024-05-09 | 47.84 | 47.89 | 47.71 | 47.89 | 0.0M |
| 2024-05-07 | 48.75 | 48.75 | 48.75 | 48.75 | 0.0M |
| 2024-05-06 | 49.77 | 49.77 | 48.74 | 48.74 | 0.0M |
| 2024-05-03 | 47.02 | 48.48 | 47.02 | 48.48 | 0.0M |
| 2024-05-02 | 47.56 | 47.56 | 47.56 | 47.56 | 0.0M |
| 2024-05-01 | 46.45 | 47.27 | 45.69 | 47.27 | 0.0M |
| 2024-04-30 | 48.60 | 48.60 | 46.90 | 46.90 | 0.0M |
| 2024-04-29 | 50.10 | 50.79 | 50.10 | 50.79 | 0.0M |
| 2024-04-26 | 49.71 | 49.74 | 49.71 | 49.74 | 0.0M |
| 2024-04-25 | 50.65 | 50.65 | 50.65 | 50.65 | 0.0M |
| 2024-04-24 | 51.24 | 51.24 | 50.00 | 50.00 | 0.0M |
| 2024-04-23 | 50.91 | 50.91 | 50.90 | 50.90 | 0.0M |
| 2024-04-22 | 50.49 | 50.53 | 50.19 | 50.19 | 0.0M |
| 2024-04-19 | 49.46 | 49.72 | 49.46 | 49.72 | 0.0M |
| 2024-04-18 | 49.60 | 49.60 | 48.01 | 48.12 | 0.0M |
| 2024-04-17 | 48.43 | 48.43 | 47.56 | 47.56 | 0.0M |
| 2024-04-16 | 48.66 | 48.66 | 47.56 | 47.90 | 0.0M |
| 2024-04-15 | 50.00 | 50.00 | 49.11 | 49.11 | 0.0M |
| 2024-04-12 | 50.60 | 50.84 | 49.42 | 50.00 | 0.0M |
| 2024-04-11 | 55.00 | 55.00 | 54.04 | 54.56 | 0.0M |
| 2024-04-10 | 54.37 | 54.41 | 53.02 | 54.41 | 0.0M |
| 2024-04-09 | 55.74 | 55.74 | 54.40 | 54.48 | 0.0M |
| 2024-04-08 | 56.18 | 56.98 | 56.17 | 56.98 | 0.0M |
| 2024-04-05 | 50.86 | 51.40 | 50.86 | 51.40 | 0.0M |
| 2024-04-04 | 51.24 | 52.18 | 51.24 | 51.99 | 0.0M |
| 2024-04-03 | 50.21 | 51.09 | 50.21 | 50.89 | 0.0M |
| 2024-04-02 | 50.00 | 50.35 | 49.96 | 50.35 | 0.0M |
| 2024-04-01 | 53.60 | 53.84 | 52.39 | 53.05 | 0.0M |
| 2024-03-28 | 55.16 | 55.16 | 54.65 | 54.65 | 0.0M |
| 2024-03-27 | 56.15 | 56.15 | 53.21 | 53.76 | 0.0M |
| 2024-03-26 | 54.50 | 55.30 | 54.50 | 55.02 | 0.0M |
| 2024-03-25 | 54.53 | 55.80 | 54.53 | 55.80 | 0.0M |
| 2024-03-22 | 50.11 | 50.20 | 49.95 | 49.95 | 0.0M |
| 2024-03-21 | 52.00 | 52.90 | 51.75 | 51.99 | 0.0M |
| 2024-03-20 | 49.45 | 51.55 | 47.95 | 51.47 | 0.0M |
| 2024-03-19 | 48.00 | 49.98 | 47.99 | 49.98 | 0.0M |
| 2024-03-18 | 51.58 | 52.78 | 51.58 | 51.60 | 0.0M |
| 2024-03-15 | 54.00 | 55.83 | 54.00 | 54.90 | 0.0M |
| 2024-03-14 | 57.90 | 57.90 | 53.65 | 54.92 | 0.0M |
| 2024-03-13 | 58.99 | 59.53 | 58.99 | 59.53 | 0.0M |
| 2024-03-12 | 59.43 | 59.45 | 58.02 | 59.45 | 0.0M |
| 2024-03-11 | 59.98 | 61.00 | 59.59 | 61.00 | 0.0M |
| 2024-03-08 | 60.37 | 62.70 | 56.83 | 59.01 | 0.0M |
| 2024-03-07 | 58.61 | 60.00 | 58.61 | 59.96 | 0.0M |
| 2024-03-06 | 58.40 | 59.75 | 58.00 | 59.75 | 0.0M |
| 2024-03-05 | 58.00 | 58.83 | 51.41 | 53.09 | 0.0M |
| 2024-03-04 | 56.00 | 56.20 | 55.50 | 55.70 | 0.0M |
| 2024-03-01 | 54.56 | 54.56 | 53.84 | 54.50 | 0.0M |
| 2024-02-29 | 52.50 | 56.00 | 52.50 | 54.12 | 0.0M |
| 2024-02-28 | 54.00 | 56.06 | 51.83 | 52.57 | 0.0M |
| 2024-02-27 | 51.06 | 52.71 | 50.79 | 52.70 | 0.0M |
| 2024-02-26 | 48.16 | 51.02 | 48.16 | 51.02 | 0.0M |
| 2024-02-23 | 46.06 | 46.90 | 46.00 | 46.63 | 0.0M |
| 2024-02-22 | 47.00 | 47.97 | 46.99 | 47.97 | 0.0M |
| 2024-02-21 | 44.67 | 46.07 | 44.67 | 46.07 | 0.0M |
| 2024-02-20 | 46.12 | 47.20 | 45.60 | 47.20 | 0.0M |
| 2024-02-16 | 44.12 | 44.15 | 43.79 | 43.83 | 0.0M |
| 2024-02-15 | 44.98 | 45.67 | 44.95 | 45.45 | 0.0M |
| 2024-02-14 | 43.38 | 43.55 | 43.32 | 43.32 | 0.0M |
| 2024-02-13 | 41.30 | 41.34 | 41.14 | 41.34 | 0.0M |
| 2024-02-12 | 40.03 | 41.82 | 39.90 | 41.82 | 0.0M |
| 2024-02-09 | 39.53 | 39.87 | 39.41 | 39.50 | 0.0M |
| 2024-02-08 | 38.56 | 38.69 | 38.49 | 38.51 | 0.0M |
| 2024-02-07 | 37.64 | 38.39 | 37.50 | 38.39 | 0.0M |
| 2024-02-06 | 36.89 | 37.77 | 36.89 | 37.77 | 0.0M |
| 2024-02-05 | 36.72 | 36.72 | 36.19 | 36.19 | 0.0M |
| 2024-02-02 | 37.10 | 37.10 | 36.63 | 36.66 | 0.0M |
| 2024-02-01 | 36.74 | 36.80 | 36.53 | 36.68 | 0.0M |
| 2024-01-31 | 37.22 | 37.63 | 36.44 | 36.44 | 0.0M |
| 2024-01-30 | 35.56 | 37.71 | 35.56 | 37.63 | 0.0M |
| 2024-01-29 | 35.26 | 35.56 | 35.26 | 35.52 | 0.0M |
| 2024-01-26 | 34.56 | 35.37 | 34.56 | 35.37 | 0.0M |
| 2024-01-25 | 35.29 | 35.29 | 34.01 | 34.01 | 0.0M |
| 2024-01-24 | 34.15 | 34.75 | 34.00 | 34.00 | 0.0M |
| 2024-01-23 | 33.03 | 34.13 | 33.03 | 34.13 | 0.0M |
| 2024-01-22 | 36.03 | 36.51 | 35.99 | 36.00 | 0.0M |
| 2024-01-19 | 38.25 | 38.25 | 37.85 | 38.11 | 0.0M |
| 2024-01-18 | 38.80 | 38.80 | 37.98 | 37.98 | 0.0M |
| 2024-01-17 | 39.30 | 39.30 | 39.30 | 39.30 | 0.0M |
| 2024-01-12 | 42.04 | 42.39 | 40.04 | 40.04 | 0.0M |
| 2024-01-11 | 42.31 | 42.31 | 40.20 | 40.62 | 0.0M |
| 2024-01-10 | 38.82 | 39.23 | 38.40 | 39.23 | 0.0M |
| 2024-01-09 | 35.89 | 36.65 | 35.89 | 36.27 | 0.0M |
| 2024-01-08 | 36.43 | 37.25 | 36.41 | 37.25 | 0.0M |
| 2024-01-05 | 37.32 | 37.32 | 35.68 | 36.05 | 0.0M |
| 2024-01-03 | 35.31 | 35.93 | 35.31 | 35.88 | 0.0M |
| 2024-01-02 | 36.73 | 38.19 | 36.73 | 38.06 | 0.0M |