46.28
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 | 42.89 | 43.14 | 41.68 | 41.68 | 7.9M |
| 2024-12-30 | 42.47 | 43.69 | 41.40 | 42.87 | 10.3M |
| 2024-12-27 | 41.38 | 43.58 | 41.05 | 42.73 | 18.3M |
| 2024-12-26 | 41.57 | 42.50 | 41.30 | 41.50 | 12.6M |
| 2024-12-25 | 42.90 | 42.90 | 40.20 | 41.70 | 17.8M |
| 2024-12-24 | 43.04 | 44.02 | 41.84 | 42.99 | 14.2M |
| 2024-12-23 | 46.89 | 46.89 | 43.08 | 43.08 | 19.0M |
| 2024-12-20 | 45.46 | 48.60 | 45.46 | 47.87 | 23.4M |
| 2024-12-19 | 44.11 | 45.45 | 42.79 | 45.43 | 16.7M |
| 2024-12-18 | 43.96 | 46.00 | 42.90 | 44.99 | 16.8M |
| 2024-12-17 | 45.09 | 45.65 | 43.48 | 43.73 | 17.6M |
| 2024-12-16 | 45.01 | 47.50 | 44.05 | 46.17 | 19.9M |
| 2024-12-13 | 46.45 | 48.47 | 45.45 | 45.55 | 27.3M |
| 2024-12-12 | 49.00 | 49.68 | 45.62 | 47.06 | 31.8M |
| 2024-12-11 | 54.10 | 55.49 | 48.88 | 50.69 | 37.1M |
| 2024-12-10 | 49.90 | 54.92 | 47.25 | 53.10 | 33.2M |
| 2024-12-09 | 45.86 | 50.18 | 44.50 | 49.93 | 29.6M |
| 2024-12-06 | 44.85 | 48.40 | 44.00 | 45.66 | 32.5M |
| 2024-12-05 | 40.91 | 44.07 | 40.91 | 44.07 | 20.2M |
| 2024-12-04 | 39.33 | 42.42 | 39.13 | 40.06 | 22.4M |
| 2024-12-03 | 39.71 | 39.80 | 37.82 | 38.56 | 18.3M |
| 2024-12-02 | 40.61 | 41.88 | 39.28 | 39.92 | 20.2M |
| 2024-11-29 | 40.50 | 42.40 | 39.60 | 40.92 | 21.0M |
| 2024-11-28 | 40.00 | 42.21 | 39.81 | 40.72 | 23.7M |
| 2024-11-27 | 35.00 | 39.60 | 34.98 | 39.60 | 23.6M |
| 2024-11-26 | 37.85 | 38.50 | 35.73 | 36.00 | 17.2M |
| 2024-11-25 | 39.00 | 39.79 | 36.28 | 39.25 | 26.1M |
| 2024-11-22 | 36.60 | 39.90 | 36.34 | 38.02 | 26.2M |
| 2024-11-21 | 37.24 | 37.29 | 35.70 | 36.27 | 16.3M |
| 2024-11-20 | 34.80 | 37.50 | 34.80 | 37.35 | 20.0M |
| 2024-11-19 | 33.33 | 35.10 | 33.28 | 34.69 | 19.0M |
| 2024-11-18 | 38.58 | 38.58 | 35.05 | 35.05 | 17.0M |
| 2024-11-15 | 37.24 | 41.17 | 37.24 | 38.94 | 32.1M |
| 2024-11-14 | 36.55 | 39.71 | 35.80 | 37.43 | 32.0M |
| 2024-11-13 | 33.76 | 36.76 | 33.70 | 36.76 | 31.3M |
| 2024-11-12 | 33.82 | 34.93 | 33.13 | 33.42 | 18.9M |
| 2024-11-11 | 31.04 | 34.17 | 30.87 | 34.17 | 26.0M |
| 2024-11-08 | 32.21 | 32.39 | 30.85 | 31.06 | 12.5M |
| 2024-11-07 | 31.98 | 32.12 | 31.08 | 32.06 | 11.0M |
| 2024-11-06 | 31.56 | 32.83 | 31.20 | 32.13 | 18.8M |
| 2024-11-05 | 31.10 | 31.86 | 30.50 | 31.65 | 21.2M |
| 2024-11-04 | 30.35 | 31.80 | 29.91 | 31.76 | 19.1M |
| 2024-11-01 | 29.69 | 31.37 | 28.81 | 29.91 | 17.6M |
| 2024-10-31 | 29.03 | 30.13 | 28.50 | 29.88 | 10.7M |
| 2024-10-30 | 29.19 | 29.46 | 28.62 | 28.97 | 6.9M |
| 2024-10-29 | 30.50 | 30.57 | 29.40 | 29.40 | 8.9M |
| 2024-10-28 | 29.53 | 31.12 | 29.49 | 30.54 | 11.6M |
| 2024-10-25 | 29.02 | 29.60 | 28.90 | 29.53 | 6.3M |
| 2024-10-24 | 29.30 | 29.38 | 28.74 | 29.10 | 5.3M |
| 2024-10-23 | 29.72 | 30.03 | 29.27 | 29.39 | 9.1M |
| 2024-10-22 | 30.67 | 30.70 | 29.62 | 29.91 | 11.9M |
| 2024-10-21 | 30.10 | 31.02 | 29.81 | 30.60 | 15.7M |
| 2024-10-18 | 28.55 | 30.27 | 28.32 | 29.60 | 13.5M |
| 2024-10-17 | 28.55 | 29.43 | 28.46 | 28.61 | 10.0M |
| 2024-10-16 | 28.20 | 29.02 | 27.90 | 28.44 | 9.6M |
| 2024-10-15 | 28.25 | 30.14 | 27.75 | 29.00 | 18.8M |
| 2024-10-14 | 27.86 | 28.63 | 26.75 | 28.61 | 12.0M |
| 2024-10-11 | 28.00 | 28.41 | 26.95 | 27.38 | 10.3M |
| 2024-10-10 | 29.00 | 29.66 | 27.85 | 28.27 | 11.6M |
| 2024-10-09 | 31.00 | 31.00 | 28.98 | 28.98 | 16.0M |
| 2024-10-08 | 32.90 | 32.99 | 29.50 | 32.20 | 20.1M |
| 2024-09-30 | 29.06 | 30.02 | 28.30 | 30.00 | 15.7M |
| 2024-09-27 | 26.55 | 27.65 | 25.96 | 27.30 | 13.0M |
| 2024-09-26 | 25.79 | 26.49 | 25.52 | 26.48 | 11.2M |
| 2024-09-25 | 25.53 | 26.72 | 25.53 | 25.91 | 16.9M |
| 2024-09-24 | 24.72 | 25.88 | 24.25 | 25.53 | 17.7M |
| 2024-09-23 | 23.37 | 24.23 | 23.25 | 23.83 | 6.6M |
| 2024-09-20 | 23.30 | 23.64 | 23.09 | 23.42 | 4.7M |
| 2024-09-19 | 23.20 | 23.76 | 22.91 | 23.29 | 5.3M |
| 2024-09-18 | 23.18 | 23.39 | 22.66 | 23.17 | 3.3M |
| 2024-09-13 | 23.59 | 23.81 | 23.32 | 23.32 | 3.2M |
| 2024-09-12 | 23.99 | 24.45 | 23.61 | 23.61 | 4.1M |
| 2024-09-11 | 24.48 | 24.48 | 23.73 | 23.90 | 4.5M |
| 2024-09-10 | 23.90 | 24.69 | 23.45 | 24.48 | 5.8M |
| 2024-09-09 | 24.01 | 24.32 | 23.58 | 23.74 | 4.3M |
| 2024-09-06 | 24.90 | 25.06 | 24.29 | 24.31 | 4.0M |
| 2024-09-05 | 24.37 | 25.13 | 24.37 | 24.85 | 5.6M |
| 2024-09-04 | 24.31 | 24.53 | 24.15 | 24.30 | 3.4M |
| 2024-09-03 | 24.10 | 24.72 | 24.00 | 24.58 | 6.2M |
| 2024-09-02 | 25.29 | 25.53 | 24.00 | 24.01 | 8.7M |
| 2024-08-30 | 24.04 | 25.78 | 24.04 | 25.40 | 9.4M |
| 2024-08-29 | 23.50 | 24.37 | 23.40 | 24.17 | 4.6M |
| 2024-08-28 | 23.55 | 23.81 | 23.00 | 23.65 | 2.9M |
| 2024-08-27 | 23.98 | 24.06 | 23.52 | 23.71 | 2.9M |
| 2024-08-26 | 23.90 | 24.35 | 23.70 | 24.19 | 2.9M |
| 2024-08-23 | 23.81 | 24.19 | 23.62 | 24.00 | 3.3M |
| 2024-08-22 | 24.14 | 24.63 | 23.76 | 23.87 | 4.3M |
| 2024-08-21 | 24.51 | 24.94 | 24.21 | 24.22 | 4.3M |
| 2024-08-20 | 25.50 | 25.60 | 24.48 | 24.56 | 8.1M |
| 2024-08-19 | 24.71 | 26.17 | 24.71 | 25.79 | 9.2M |
| 2024-08-16 | 24.60 | 24.92 | 24.53 | 24.68 | 2.6M |
| 2024-08-15 | 24.58 | 25.21 | 24.25 | 24.59 | 4.2M |
| 2024-08-14 | 24.25 | 25.11 | 24.09 | 24.73 | 4.5M |
| 2024-08-13 | 24.05 | 24.25 | 23.87 | 24.21 | 2.6M |
| 2024-08-12 | 24.25 | 24.47 | 23.90 | 24.05 | 2.8M |
| 2024-08-09 | 24.82 | 25.00 | 24.39 | 24.39 | 2.2M |
| 2024-08-08 | 24.63 | 24.94 | 24.21 | 24.72 | 2.9M |
| 2024-08-07 | 25.22 | 25.25 | 24.77 | 24.78 | 3.0M |
| 2024-08-06 | 24.95 | 25.50 | 24.77 | 25.14 | 3.9M |
| 2024-08-05 | 24.80 | 25.65 | 24.67 | 24.69 | 5.6M |
| 2024-08-02 | 25.31 | 25.65 | 24.93 | 24.98 | 3.9M |
| 2024-08-01 | 26.04 | 26.21 | 25.25 | 25.61 | 5.8M |
| 2024-07-31 | 24.67 | 26.01 | 24.61 | 26.00 | 6.7M |
| 2024-07-30 | 24.27 | 24.80 | 24.06 | 24.65 | 3.2M |
| 2024-07-29 | 24.71 | 24.80 | 24.45 | 24.54 | 2.5M |
| 2024-07-26 | 24.47 | 25.03 | 24.47 | 24.72 | 2.9M |
| 2024-07-25 | 24.20 | 24.87 | 24.10 | 24.52 | 3.5M |
| 2024-07-24 | 24.56 | 24.94 | 24.26 | 24.32 | 4.2M |
| 2024-07-23 | 25.45 | 25.45 | 24.66 | 24.67 | 4.6M |
| 2024-07-22 | 25.79 | 25.82 | 25.24 | 25.35 | 6.9M |
| 2024-07-19 | 25.87 | 26.23 | 25.51 | 26.10 | 8.4M |
| 2024-07-18 | 25.20 | 25.24 | 24.52 | 25.03 | 3.4M |
| 2024-07-17 | 25.34 | 25.75 | 25.23 | 25.26 | 3.1M |
| 2024-07-16 | 25.38 | 25.55 | 24.95 | 25.41 | 3.3M |
| 2024-07-15 | 25.50 | 25.66 | 25.32 | 25.41 | 3.5M |
| 2024-07-12 | 26.13 | 26.19 | 25.33 | 25.47 | 3.9M |
| 2024-07-11 | 26.00 | 26.33 | 25.73 | 26.10 | 4.9M |
| 2024-07-10 | 25.76 | 25.96 | 25.30 | 25.49 | 3.8M |
| 2024-07-09 | 24.97 | 25.94 | 24.81 | 25.82 | 4.7M |
| 2024-07-08 | 25.82 | 25.82 | 24.88 | 24.90 | 4.2M |
| 2024-07-05 | 25.52 | 26.02 | 25.48 | 25.83 | 2.7M |
| 2024-07-04 | 26.18 | 26.36 | 25.51 | 25.62 | 2.8M |
| 2024-07-03 | 26.71 | 26.71 | 26.00 | 26.16 | 3.0M |
| 2024-07-02 | 26.91 | 27.30 | 26.54 | 26.62 | 4.7M |
| 2024-07-01 | 26.96 | 26.99 | 25.90 | 26.87 | 6.8M |
| 2024-06-28 | 27.51 | 27.65 | 26.77 | 26.96 | 5.0M |
| 2024-06-27 | 27.51 | 27.95 | 27.31 | 27.31 | 4.3M |
| 2024-06-26 | 26.04 | 27.85 | 26.00 | 27.81 | 7.5M |
| 2024-06-25 | 26.62 | 26.92 | 25.60 | 26.01 | 5.6M |
| 2024-06-24 | 27.48 | 27.48 | 26.65 | 26.66 | 5.2M |
| 2024-06-21 | 27.37 | 27.74 | 27.00 | 27.68 | 4.1M |
| 2024-06-20 | 28.72 | 28.72 | 27.40 | 27.43 | 5.9M |
| 2024-06-19 | 29.71 | 29.80 | 28.69 | 28.73 | 4.2M |
| 2024-06-18 | 29.15 | 29.89 | 29.10 | 29.75 | 4.2M |
| 2024-06-17 | 29.46 | 29.50 | 28.94 | 29.15 | 3.7M |
| 2024-06-14 | 29.03 | 29.45 | 28.85 | 29.45 | 5.0M |
| 2024-06-13 | 29.02 | 29.25 | 28.77 | 29.03 | 4.4M |
| 2024-06-12 | 29.47 | 29.50 | 29.03 | 29.24 | 4.1M |
| 2024-06-11 | 28.71 | 29.07 | 28.00 | 29.00 | 4.5M |
| 2024-06-07 | 28.71 | 28.99 | 28.20 | 28.80 | 3.2M |
| 2024-06-06 | 29.18 | 29.46 | 28.35 | 28.49 | 4.7M |
| 2024-06-05 | 29.97 | 30.00 | 29.10 | 29.12 | 3.6M |
| 2024-06-04 | 29.70 | 29.97 | 29.38 | 29.97 | 3.7M |
| 2024-06-03 | 29.65 | 29.85 | 29.36 | 29.65 | 3.8M |
| 2024-05-31 | 29.30 | 29.73 | 29.20 | 29.57 | 3.0M |
| 2024-05-30 | 30.00 | 30.04 | 29.20 | 29.31 | 4.4M |
| 2024-05-29 | 29.50 | 30.31 | 29.00 | 30.02 | 4.2M |
| 2024-05-28 | 30.90 | 30.90 | 29.65 | 29.67 | 9.1M |
| 2024-05-27 | 32.00 | 32.29 | 31.30 | 31.74 | 8.2M |
| 2024-05-24 | 31.20 | 31.45 | 30.81 | 30.81 | 3.1M |
| 2024-05-23 | 32.35 | 32.42 | 31.16 | 31.21 | 4.6M |
| 2024-05-22 | 32.10 | 32.44 | 31.66 | 32.35 | 3.4M |
| 2024-05-21 | 31.84 | 32.47 | 31.75 | 32.19 | 3.3M |
| 2024-05-20 | 32.06 | 32.30 | 31.51 | 31.95 | 3.6M |
| 2024-05-17 | 32.00 | 32.30 | 31.47 | 32.25 | 3.3M |
| 2024-05-16 | 32.10 | 32.47 | 31.91 | 31.95 | 3.6M |
| 2024-05-15 | 33.56 | 33.59 | 31.98 | 32.10 | 5.3M |
| 2024-05-14 | 33.32 | 33.58 | 32.76 | 33.56 | 4.7M |
| 2024-05-13 | 32.50 | 33.60 | 32.03 | 32.95 | 4.5M |
| 2024-05-10 | 33.36 | 33.93 | 32.57 | 32.80 | 3.8M |
| 2024-05-09 | 33.49 | 33.73 | 33.01 | 33.25 | 3.8M |
| 2024-05-08 | 34.98 | 34.98 | 33.19 | 33.36 | 6.8M |
| 2024-05-07 | 34.37 | 35.29 | 34.37 | 35.02 | 4.6M |
| 2024-05-06 | 34.83 | 35.36 | 34.23 | 34.50 | 5.2M |
| 2024-04-30 | 34.30 | 34.64 | 34.05 | 34.33 | 5.7M |
| 2024-04-29 | 33.78 | 34.79 | 33.78 | 34.50 | 6.4M |
| 2024-04-26 | 33.15 | 34.50 | 32.62 | 33.73 | 10.2M |
| 2024-04-25 | 31.98 | 32.94 | 31.88 | 32.45 | 8.7M |
| 2024-04-24 | 29.80 | 32.80 | 29.72 | 32.80 | 12.2M |
| 2024-04-23 | 29.54 | 30.31 | 29.47 | 29.82 | 3.6M |
| 2024-04-22 | 29.20 | 30.10 | 28.58 | 29.45 | 4.3M |
| 2024-04-19 | 29.80 | 31.29 | 29.30 | 29.75 | 5.7M |
| 2024-04-18 | 31.00 | 31.05 | 29.93 | 30.21 | 7.9M |
| 2024-04-17 | 31.11 | 31.93 | 30.90 | 31.34 | 8.9M |
| 2024-04-16 | 30.36 | 31.76 | 29.20 | 30.82 | 7.5M |
| 2024-04-15 | 31.25 | 31.45 | 29.50 | 30.60 | 7.1M |
| 2024-04-12 | 30.75 | 31.69 | 30.56 | 31.30 | 5.4M |
| 2024-04-11 | 30.40 | 31.39 | 30.32 | 30.86 | 3.7M |
| 2024-04-10 | 31.60 | 31.77 | 30.30 | 30.60 | 5.2M |
| 2024-04-09 | 32.26 | 32.72 | 31.69 | 32.38 | 4.1M |
| 2024-04-08 | 33.18 | 33.19 | 32.06 | 32.12 | 4.5M |
| 2024-04-03 | 33.75 | 33.75 | 32.70 | 33.16 | 4.1M |
| 2024-04-02 | 35.69 | 35.69 | 33.29 | 33.75 | 7.9M |
| 2024-04-01 | 35.91 | 36.44 | 35.41 | 35.74 | 4.9M |
| 2024-03-29 | 35.49 | 36.17 | 34.01 | 36.04 | 5.9M |
| 2024-03-28 | 32.88 | 36.00 | 32.50 | 34.83 | 6.3M |
| 2024-03-27 | 34.62 | 34.68 | 32.93 | 32.96 | 4.1M |
| 2024-03-26 | 35.50 | 36.65 | 34.20 | 34.59 | 6.1M |
| 2024-03-25 | 36.66 | 37.28 | 35.47 | 35.55 | 5.1M |
| 2024-03-22 | 37.63 | 37.77 | 36.52 | 37.12 | 4.9M |
| 2024-03-21 | 36.92 | 38.34 | 36.80 | 37.78 | 10.4M |
| 2024-03-20 | 35.00 | 37.42 | 34.90 | 37.20 | 11.8M |
| 2024-03-19 | 35.69 | 36.34 | 35.30 | 35.58 | 7.4M |
| 2024-03-18 | 35.08 | 35.66 | 34.30 | 35.57 | 6.0M |
| 2024-03-15 | 34.68 | 35.23 | 34.26 | 35.16 | 4.2M |
| 2024-03-14 | 35.20 | 35.40 | 34.10 | 34.68 | 5.4M |
| 2024-03-13 | 34.80 | 36.50 | 34.52 | 35.48 | 9.5M |
| 2024-03-12 | 34.95 | 35.35 | 34.46 | 34.53 | 6.7M |
| 2024-03-11 | 33.78 | 35.08 | 33.38 | 34.94 | 7.4M |
| 2024-03-08 | 33.23 | 34.45 | 33.11 | 34.15 | 6.1M |
| 2024-03-07 | 34.78 | 34.87 | 33.23 | 33.23 | 7.8M |
| 2024-03-06 | 35.10 | 36.01 | 34.00 | 34.68 | 10.0M |
| 2024-03-05 | 34.44 | 37.00 | 33.44 | 35.59 | 17.6M |
| 2024-03-04 | 35.80 | 35.80 | 33.79 | 34.77 | 17.5M |
| 2024-03-01 | 32.32 | 35.66 | 32.02 | 35.66 | 22.2M |
| 2024-02-29 | 30.10 | 32.44 | 30.10 | 32.42 | 8.5M |
| 2024-02-28 | 33.24 | 33.83 | 30.80 | 30.93 | 9.5M |
| 2024-02-27 | 32.34 | 33.50 | 32.28 | 33.30 | 9.2M |
| 2024-02-26 | 32.39 | 32.97 | 31.60 | 32.15 | 9.9M |
| 2024-02-23 | 32.00 | 33.25 | 30.90 | 32.41 | 15.0M |
| 2024-02-22 | 30.39 | 30.94 | 29.77 | 30.71 | 8.8M |
| 2024-02-21 | 29.40 | 31.74 | 29.38 | 30.38 | 9.9M |
| 2024-02-20 | 29.92 | 30.38 | 29.34 | 29.88 | 10.6M |
| 2024-02-19 | 29.34 | 30.53 | 29.30 | 30.53 | 12.5M |
| 2024-02-08 | 25.37 | 27.91 | 24.90 | 27.75 | 11.5M |
| 2024-02-07 | 23.75 | 26.29 | 23.75 | 25.37 | 12.5M |
| 2024-02-06 | 22.50 | 24.28 | 21.53 | 23.90 | 7.8M |
| 2024-02-05 | 23.90 | 24.03 | 21.81 | 22.48 | 7.6M |
| 2024-02-02 | 25.65 | 26.00 | 23.31 | 24.23 | 7.4M |
| 2024-02-01 | 25.31 | 26.82 | 24.41 | 25.54 | 6.8M |
| 2024-01-31 | 26.30 | 26.94 | 25.01 | 25.33 | 4.4M |
| 2024-01-30 | 27.13 | 27.58 | 26.51 | 26.58 | 3.9M |
| 2024-01-29 | 28.60 | 28.60 | 27.40 | 27.41 | 5.7M |
| 2024-01-26 | 29.40 | 29.49 | 28.50 | 28.62 | 6.3M |
| 2024-01-25 | 28.71 | 29.60 | 28.05 | 29.51 | 8.8M |
| 2024-01-24 | 28.86 | 29.19 | 27.60 | 28.84 | 8.2M |
| 2024-01-23 | 26.71 | 28.89 | 26.53 | 28.48 | 9.0M |
| 2024-01-22 | 28.43 | 28.60 | 26.52 | 26.67 | 4.7M |
| 2024-01-19 | 28.64 | 29.29 | 28.31 | 28.45 | 4.5M |
| 2024-01-18 | 28.05 | 29.10 | 27.67 | 28.68 | 8.2M |
| 2024-01-17 | 29.00 | 29.06 | 28.20 | 28.27 | 4.4M |
| 2024-01-16 | 29.75 | 29.75 | 28.50 | 29.03 | 6.1M |
| 2024-01-15 | 29.40 | 30.14 | 29.08 | 29.74 | 3.3M |
| 2024-01-12 | 30.25 | 30.65 | 29.40 | 29.40 | 4.6M |
| 2024-01-11 | 29.55 | 30.68 | 29.32 | 30.35 | 5.4M |
| 2024-01-10 | 30.15 | 30.32 | 29.42 | 29.55 | 3.1M |
| 2024-01-09 | 30.73 | 31.00 | 29.96 | 30.25 | 3.5M |
| 2024-01-08 | 30.90 | 31.19 | 30.32 | 30.43 | 3.0M |
| 2024-01-05 | 32.10 | 32.14 | 30.93 | 31.07 | 4.2M |
| 2024-01-04 | 32.16 | 32.50 | 31.45 | 32.14 | 3.4M |
| 2024-01-03 | 31.98 | 32.85 | 31.62 | 32.37 | 4.5M |
| 2024-01-02 | 32.94 | 33.48 | 32.13 | 32.23 | 4.3M |