38.40
最終更新: 2025-10-03
| 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 | 34.50 | 34.65 | 34.10 | 34.55 | 5.8M |
| 2024-12-30 | 35.30 | 35.30 | 34.55 | 34.60 | 3.3M |
| 2024-12-27 | 34.70 | 35.15 | 34.55 | 35.00 | 8.8M |
| 2024-12-26 | 35.40 | 35.70 | 35.00 | 35.05 | 3.0M |
| 2024-12-25 | 35.65 | 35.80 | 35.10 | 35.30 | 3.2M |
| 2024-12-24 | 35.50 | 36.10 | 35.25 | 35.35 | 6.0M |
| 2024-12-23 | 34.65 | 35.80 | 34.65 | 35.25 | 9.1M |
| 2024-12-20 | 36.20 | 36.45 | 34.70 | 34.70 | 17.5M |
| 2024-12-19 | 35.90 | 36.85 | 35.90 | 36.70 | 6.9M |
| 2024-12-18 | 36.15 | 37.05 | 35.90 | 36.50 | 9.1M |
| 2024-12-17 | 36.90 | 37.40 | 36.20 | 36.20 | 7.9M |
| 2024-12-16 | 37.05 | 37.80 | 36.65 | 36.85 | 7.8M |
| 2024-12-13 | 37.75 | 37.75 | 37.20 | 37.30 | 8.2M |
| 2024-12-12 | 39.25 | 39.35 | 37.95 | 38.00 | 11.6M |
| 2024-12-11 | 40.15 | 40.15 | 39.05 | 39.10 | 8.1M |
| 2024-12-10 | 39.25 | 40.65 | 39.20 | 39.50 | 9.7M |
| 2024-12-09 | 40.15 | 40.20 | 39.05 | 39.10 | 11.4M |
| 2024-12-06 | 39.70 | 40.15 | 39.40 | 39.70 | 8.2M |
| 2024-12-05 | 40.30 | 40.35 | 39.60 | 39.70 | 7.6M |
| 2024-12-04 | 41.15 | 41.20 | 40.15 | 40.25 | 5.9M |
| 2024-12-03 | 40.70 | 41.05 | 40.35 | 40.95 | 7.6M |
| 2024-12-02 | 41.15 | 41.70 | 40.35 | 40.40 | 6.9M |
| 2024-11-29 | 41.45 | 41.75 | 40.75 | 40.90 | 11.4M |
| 2024-11-28 | 42.50 | 42.60 | 41.50 | 41.95 | 5.7M |
| 2024-11-27 | 43.45 | 43.50 | 42.20 | 42.30 | 8.8M |
| 2024-11-26 | 44.00 | 45.05 | 43.30 | 43.60 | 8.5M |
| 2024-11-25 | 44.15 | 44.40 | 43.80 | 43.95 | 6.5M |
| 2024-11-22 | 43.75 | 44.20 | 43.25 | 43.55 | 5.3M |
| 2024-11-21 | 43.95 | 43.95 | 43.40 | 43.40 | 3.6M |
| 2024-11-20 | 44.45 | 44.45 | 43.70 | 44.10 | 5.4M |
| 2024-11-19 | 45.00 | 45.00 | 43.70 | 44.50 | 6.4M |
| 2024-11-18 | 43.80 | 44.90 | 43.55 | 44.55 | 14.2M |
| 2024-11-15 | 43.30 | 44.65 | 43.05 | 43.30 | 12.1M |
| 2024-11-14 | 44.10 | 44.45 | 43.20 | 43.45 | 7.2M |
| 2024-11-13 | 44.45 | 44.70 | 43.90 | 44.10 | 13.2M |
| 2024-11-12 | 45.10 | 45.30 | 44.70 | 44.80 | 8.1M |
| 2024-11-11 | 46.10 | 46.15 | 45.30 | 45.60 | 6.9M |
| 2024-11-08 | 48.35 | 48.40 | 46.00 | 46.05 | 18.0M |
| 2024-11-07 | 47.30 | 48.85 | 47.25 | 48.40 | 5.6M |
| 2024-11-06 | 48.00 | 48.15 | 47.45 | 47.55 | 6.0M |
| 2024-11-05 | 48.55 | 48.70 | 48.10 | 48.30 | 2.9M |
| 2024-11-04 | 48.20 | 48.60 | 47.95 | 48.50 | 3.5M |
| 2024-11-01 | 48.50 | 48.50 | 47.30 | 48.15 | 5.4M |
| 2024-10-30 | 48.20 | 48.60 | 47.85 | 48.10 | 6.3M |
| 2024-10-29 | 48.95 | 49.00 | 47.65 | 47.75 | 8.3M |
| 2024-10-28 | 48.65 | 49.35 | 48.30 | 49.15 | 5.2M |
| 2024-10-25 | 49.40 | 49.40 | 48.30 | 48.65 | 4.1M |
| 2024-10-24 | 48.60 | 49.50 | 48.25 | 49.00 | 6.2M |
| 2024-10-23 | 49.00 | 49.25 | 48.60 | 48.60 | 3.6M |
| 2024-10-22 | 49.35 | 49.40 | 48.70 | 48.95 | 3.8M |
| 2024-10-21 | 51.00 | 51.00 | 49.30 | 49.30 | 5.1M |
| 2024-10-18 | 49.65 | 50.80 | 49.60 | 50.40 | 5.1M |
| 2024-10-17 | 49.00 | 50.10 | 48.85 | 49.65 | 4.3M |
| 2024-10-16 | 48.85 | 49.20 | 48.60 | 48.75 | 7.2M |
| 2024-10-15 | 51.00 | 51.00 | 49.45 | 49.50 | 7.5M |
| 2024-10-14 | 51.50 | 51.50 | 50.30 | 51.00 | 3.7M |
| 2024-10-11 | 53.10 | 53.50 | 51.80 | 52.00 | 3.4M |
| 2024-10-09 | 54.00 | 54.00 | 52.10 | 52.30 | 8.1M |
| 2024-10-08 | 54.60 | 55.50 | 53.80 | 54.20 | 13.3M |
| 2024-10-07 | 55.80 | 55.80 | 54.20 | 55.00 | 13.9M |
| 2024-10-04 | 52.90 | 55.60 | 52.90 | 54.50 | 15.9M |
| 2024-10-01 | 52.70 | 52.70 | 51.70 | 52.30 | 4.3M |
| 2024-09-30 | 52.70 | 53.20 | 52.10 | 52.70 | 7.4M |
| 2024-09-27 | 51.50 | 53.20 | 51.00 | 53.00 | 12.6M |
| 2024-09-26 | 51.80 | 51.80 | 50.60 | 50.70 | 4.4M |
| 2024-09-25 | 51.10 | 51.70 | 50.80 | 51.20 | 7.2M |
| 2024-09-24 | 51.20 | 51.20 | 50.30 | 50.70 | 4.1M |
| 2024-09-23 | 52.10 | 52.10 | 51.30 | 51.50 | 3.7M |
| 2024-09-20 | 51.60 | 52.30 | 51.00 | 51.50 | 6.9M |
| 2024-09-19 | 51.20 | 51.90 | 50.80 | 51.40 | 5.4M |
| 2024-09-18 | 51.80 | 52.30 | 51.20 | 51.50 | 5.4M |
| 2024-09-16 | 50.70 | 52.00 | 50.30 | 51.20 | 9.0M |
| 2024-09-13 | 49.10 | 51.50 | 48.85 | 50.70 | 10.2M |
| 2024-09-12 | 48.40 | 49.15 | 47.75 | 48.70 | 7.5M |
| 2024-09-11 | 47.50 | 48.70 | 47.25 | 47.45 | 10.2M |
| 2024-09-10 | 48.50 | 48.75 | 47.40 | 47.40 | 11.7M |
| 2024-09-09 | 49.50 | 49.70 | 48.35 | 48.50 | 16.0M |
| 2024-09-06 | 50.00 | 51.40 | 49.50 | 50.90 | 7.3M |
| 2024-09-05 | 51.70 | 52.40 | 50.10 | 50.30 | 10.4M |
| 2024-09-04 | 52.70 | 53.60 | 51.50 | 51.60 | 18.3M |
| 2024-09-03 | 55.20 | 55.40 | 54.40 | 54.80 | 6.2M |
| 2024-09-02 | 56.40 | 56.60 | 55.10 | 55.10 | 10.8M |
| 2024-08-30 | 56.40 | 57.40 | 56.10 | 56.10 | 122.9M |
| 2024-08-29 | 56.70 | 56.70 | 56.00 | 56.10 | 9.9M |
| 2024-08-28 | 57.80 | 58.10 | 56.70 | 57.00 | 11.4M |
| 2024-08-27 | 58.40 | 58.60 | 57.20 | 58.40 | 8.4M |
| 2024-08-26 | 57.30 | 59.00 | 57.20 | 57.90 | 12.6M |
| 2024-08-23 | 57.80 | 58.00 | 56.50 | 57.00 | 9.8M |
| 2024-08-22 | 58.80 | 58.90 | 57.60 | 57.80 | 11.2M |
| 2024-08-21 | 58.70 | 59.00 | 58.20 | 58.70 | 6.3M |
| 2024-08-20 | 60.30 | 60.50 | 58.40 | 58.70 | 10.6M |
| 2024-08-19 | 60.50 | 60.60 | 60.00 | 60.00 | 4.5M |
| 2024-08-16 | 61.00 | 61.10 | 60.50 | 60.60 | 8.1M |
| 2024-08-15 | 62.10 | 62.10 | 60.90 | 61.20 | 5.0M |
| 2024-08-14 | 61.20 | 62.20 | 61.10 | 61.90 | 5.5M |
| 2024-08-13 | 63.00 | 63.00 | 61.00 | 61.20 | 10.9M |
| 2024-08-12 | 63.80 | 64.10 | 63.00 | 63.10 | 2.7M |
| 2024-08-09 | 62.60 | 64.60 | 62.60 | 63.60 | 6.3M |
| 2024-08-08 | 63.00 | 63.60 | 62.60 | 62.60 | 3.7M |
| 2024-08-07 | 63.50 | 64.80 | 63.50 | 64.00 | 4.0M |
| 2024-08-06 | 64.70 | 65.00 | 62.50 | 65.00 | 7.4M |
| 2024-08-05 | 63.50 | 63.70 | 61.10 | 62.20 | 10.4M |
| 2024-08-02 | 65.30 | 65.30 | 64.10 | 65.20 | 3.3M |
| 2024-08-01 | 64.70 | 65.50 | 64.40 | 65.50 | 4.1M |
| 2024-07-31 | 63.90 | 64.60 | 63.80 | 64.40 | 2.2M |
| 2024-07-30 | 65.20 | 65.20 | 63.50 | 64.00 | 4.6M |
| 2024-07-29 | 65.20 | 65.30 | 64.70 | 64.90 | 2.7M |
| 2024-07-26 | 65.20 | 65.30 | 64.20 | 64.90 | 5.1M |
| 2024-07-23 | 65.90 | 66.20 | 65.10 | 65.10 | 2.9M |
| 2024-07-22 | 65.10 | 65.90 | 64.20 | 65.90 | 6.1M |
| 2024-07-19 | 65.60 | 66.00 | 64.30 | 65.10 | 6.9M |
| 2024-07-18 | 65.40 | 66.40 | 65.30 | 66.30 | 9.4M |
| 2024-07-17 | 64.00 | 65.30 | 63.90 | 64.90 | 5.4M |
| 2024-07-16 | 64.00 | 64.00 | 63.70 | 64.00 | 2.0M |
| 2024-07-15 | 64.80 | 64.80 | 63.60 | 64.00 | 2.3M |
| 2024-07-12 | 63.70 | 65.00 | 63.50 | 64.00 | 4.6M |
| 2024-07-11 | 63.80 | 64.00 | 63.50 | 63.70 | 3.5M |
| 2024-07-10 | 63.60 | 64.00 | 63.60 | 63.70 | 2.7M |
| 2024-07-09 | 64.40 | 64.40 | 63.70 | 63.80 | 3.6M |
| 2024-07-08 | 65.50 | 66.00 | 65.10 | 65.70 | 4.6M |
| 2024-07-05 | 66.10 | 66.10 | 65.20 | 65.40 | 3.3M |
| 2024-07-04 | 65.00 | 66.20 | 65.00 | 66.00 | 5.3M |
| 2024-07-03 | 63.90 | 65.10 | 63.60 | 65.00 | 3.5M |
| 2024-07-02 | 64.70 | 64.80 | 63.80 | 63.80 | 5.1M |
| 2024-07-01 | 65.20 | 65.20 | 64.60 | 65.00 | 2.7M |
| 2024-06-28 | 64.80 | 65.70 | 64.50 | 64.80 | 5.0M |
| 2024-06-27 | 64.00 | 64.50 | 63.50 | 64.50 | 6.5M |
| 2024-06-26 | 65.30 | 65.30 | 64.50 | 64.60 | 6.6M |
| 2024-06-25 | 66.50 | 66.50 | 65.20 | 65.50 | 4.4M |
| 2024-06-24 | 66.20 | 66.40 | 65.30 | 65.80 | 3.6M |
| 2024-06-21 | 66.70 | 67.30 | 66.20 | 66.20 | 6.0M |
| 2024-06-20 | 65.70 | 66.70 | 65.50 | 66.60 | 6.3M |
| 2024-06-19 | 65.40 | 65.60 | 64.70 | 65.50 | 6.6M |
| 2024-06-18 | 65.50 | 65.80 | 65.10 | 65.20 | 4.7M |
| 2024-06-17 | 65.60 | 66.10 | 65.30 | 65.30 | 4.1M |
| 2024-06-14 | 65.90 | 66.10 | 65.30 | 65.90 | 3.4M |
| 2024-06-13 | 66.50 | 66.50 | 65.60 | 65.90 | 4.0M |
| 2024-06-12 | 66.20 | 66.60 | 65.70 | 66.10 | 3.5M |
| 2024-06-11 | 65.80 | 66.60 | 65.30 | 66.10 | 5.1M |
| 2024-06-07 | 65.70 | 66.30 | 65.00 | 65.80 | 5.1M |
| 2024-06-06 | 65.70 | 66.50 | 65.70 | 65.80 | 4.2M |
| 2024-06-05 | 66.40 | 66.50 | 65.40 | 66.50 | 4.7M |
| 2024-06-04 | 66.70 | 66.90 | 66.40 | 66.50 | 4.7M |
| 2024-06-03 | 67.60 | 67.60 | 66.70 | 67.20 | 3.8M |
| 2024-05-31 | 68.20 | 68.30 | 67.40 | 67.40 | 8.1M |
| 2024-05-30 | 67.60 | 68.40 | 67.60 | 67.70 | 3.8M |
| 2024-05-29 | 69.30 | 69.40 | 68.10 | 68.20 | 4.4M |
| 2024-05-28 | 67.90 | 69.20 | 67.80 | 69.20 | 4.5M |
| 2024-05-27 | 68.10 | 68.10 | 67.50 | 67.80 | 4.2M |
| 2024-05-24 | 68.50 | 68.60 | 67.80 | 68.30 | 4.4M |
| 2024-05-23 | 69.00 | 69.10 | 68.60 | 68.60 | 4.8M |
| 2024-05-22 | 69.50 | 70.00 | 68.90 | 69.90 | 3.4M |
| 2024-05-21 | 70.40 | 70.40 | 69.50 | 69.50 | 4.2M |
| 2024-05-20 | 70.60 | 70.60 | 69.80 | 70.20 | 2.4M |
| 2024-05-17 | 70.20 | 70.70 | 69.90 | 69.90 | 2.9M |
| 2024-05-16 | 71.00 | 71.20 | 70.10 | 70.40 | 6.0M |
| 2024-05-15 | 69.70 | 70.70 | 69.70 | 70.20 | 4.4M |
| 2024-05-14 | 69.90 | 70.30 | 69.70 | 69.70 | 2.7M |
| 2024-05-13 | 70.20 | 70.70 | 69.80 | 69.90 | 2.4M |
| 2024-05-10 | 70.20 | 70.60 | 69.80 | 70.30 | 2.1M |
| 2024-05-09 | 70.80 | 71.10 | 69.70 | 69.80 | 4.1M |
| 2024-05-08 | 71.50 | 71.50 | 70.70 | 71.00 | 2.9M |
| 2024-05-07 | 71.60 | 71.90 | 71.00 | 71.50 | 2.1M |
| 2024-05-06 | 72.00 | 72.50 | 71.50 | 71.50 | 3.5M |
| 2024-05-03 | 71.60 | 72.20 | 71.50 | 71.70 | 1.7M |
| 2024-05-02 | 72.00 | 72.10 | 71.30 | 71.60 | 2.5M |
| 2024-04-30 | 71.80 | 72.30 | 71.70 | 72.20 | 2.8M |
| 2024-04-29 | 71.70 | 72.60 | 71.40 | 72.60 | 3.5M |
| 2024-04-26 | 71.40 | 72.20 | 71.20 | 71.20 | 2.7M |
| 2024-04-25 | 72.40 | 72.40 | 71.50 | 72.00 | 3.1M |
| 2024-04-24 | 72.90 | 73.10 | 72.30 | 72.90 | 3.0M |
| 2024-04-23 | 73.00 | 73.10 | 71.70 | 72.90 | 3.8M |
| 2024-04-22 | 70.40 | 72.80 | 70.10 | 72.70 | 7.8M |
| 2024-04-19 | 70.30 | 70.80 | 69.00 | 69.30 | 7.6M |
| 2024-04-18 | 70.00 | 70.30 | 69.30 | 70.30 | 5.2M |
| 2024-04-17 | 70.90 | 71.20 | 70.20 | 70.30 | 4.9M |
| 2024-04-16 | 72.80 | 73.50 | 70.70 | 71.10 | 6.6M |
| 2024-04-15 | 73.00 | 74.00 | 72.70 | 73.60 | 5.0M |
| 2024-04-12 | 72.40 | 72.70 | 71.90 | 72.50 | 3.9M |
| 2024-04-11 | 73.20 | 73.60 | 72.30 | 73.30 | 3.7M |
| 2024-04-10 | 73.70 | 74.20 | 73.30 | 74.00 | 3.4M |
| 2024-04-09 | 72.80 | 73.40 | 72.70 | 73.30 | 4.8M |
| 2024-04-08 | 72.10 | 72.70 | 71.80 | 72.70 | 3.6M |
| 2024-04-03 | 72.50 | 73.10 | 72.00 | 72.30 | 9.3M |
| 2024-04-02 | 71.70 | 72.30 | 71.20 | 72.20 | 6.6M |
| 2024-04-01 | 70.00 | 71.80 | 70.00 | 71.80 | 8.7M |
| 2024-03-29 | 69.00 | 69.80 | 68.90 | 69.50 | 4.1M |
| 2024-03-28 | 69.30 | 69.80 | 68.40 | 68.60 | 4.4M |
| 2024-03-27 | 70.00 | 70.20 | 69.20 | 69.40 | 3.9M |
| 2024-03-26 | 68.60 | 70.40 | 68.50 | 70.20 | 6.9M |
| 2024-03-25 | 67.90 | 68.80 | 67.60 | 68.60 | 3.4M |
| 2024-03-22 | 69.00 | 69.20 | 68.00 | 68.10 | 6.1M |
| 2024-03-21 | 69.60 | 69.70 | 68.40 | 69.00 | 8.3M |
| 2024-03-20 | 69.60 | 69.80 | 68.60 | 69.40 | 6.0M |
| 2024-03-19 | 70.10 | 70.60 | 69.60 | 69.70 | 5.9M |
| 2024-03-18 | 71.20 | 71.40 | 70.20 | 70.60 | 4.0M |
| 2024-03-15 | 71.20 | 71.60 | 70.60 | 71.20 | 3.8M |
| 2024-03-14 | 70.90 | 71.60 | 70.70 | 71.20 | 3.1M |
| 2024-03-13 | 71.00 | 71.30 | 70.50 | 70.70 | 3.0M |
| 2024-03-12 | 71.20 | 71.40 | 70.70 | 71.10 | 2.8M |
| 2024-03-11 | 70.80 | 72.00 | 70.80 | 71.10 | 2.0M |
| 2024-03-08 | 70.70 | 71.10 | 69.90 | 70.70 | 3.8M |
| 2024-03-07 | 71.00 | 71.30 | 70.50 | 71.20 | 2.9M |
| 2024-03-06 | 71.70 | 72.20 | 71.10 | 71.30 | 2.4M |
| 2024-03-05 | 71.80 | 72.50 | 71.60 | 71.60 | 2.5M |
| 2024-03-04 | 71.80 | 72.70 | 71.60 | 72.10 | 3.5M |
| 2024-03-01 | 73.00 | 73.40 | 71.80 | 72.30 | 3.2M |
| 2024-02-29 | 71.70 | 74.30 | 71.30 | 74.30 | 4.2M |
| 2024-02-27 | 72.00 | 72.30 | 71.60 | 71.70 | 2.3M |
| 2024-02-26 | 72.30 | 72.70 | 71.80 | 72.30 | 2.4M |
| 2024-02-23 | 72.50 | 72.90 | 72.40 | 72.60 | 1.6M |
| 2024-02-22 | 73.50 | 73.50 | 72.50 | 72.70 | 2.0M |
| 2024-02-21 | 73.60 | 73.80 | 73.00 | 73.20 | 2.2M |
| 2024-02-20 | 73.90 | 74.20 | 73.10 | 73.40 | 1.9M |
| 2024-02-19 | 74.10 | 75.00 | 73.80 | 74.10 | 1.8M |
| 2024-02-16 | 74.00 | 74.30 | 73.10 | 73.80 | 1.5M |
| 2024-02-15 | 72.90 | 73.70 | 72.60 | 73.40 | 2.6M |
| 2024-02-05 | 74.70 | 75.00 | 74.10 | 74.30 | 1.9M |
| 2024-02-02 | 75.40 | 76.00 | 74.90 | 76.00 | 2.2M |
| 2024-02-01 | 75.10 | 76.40 | 75.10 | 76.20 | 3.1M |
| 2024-01-31 | 73.70 | 74.60 | 73.70 | 74.60 | 1.5M |
| 2024-01-30 | 75.10 | 75.10 | 73.70 | 73.70 | 1.9M |
| 2024-01-29 | 73.90 | 75.40 | 73.90 | 75.10 | 2.1M |
| 2024-01-26 | 73.40 | 74.00 | 73.00 | 74.00 | 1.8M |
| 2024-01-25 | 73.00 | 73.40 | 72.80 | 73.20 | 1.5M |
| 2024-01-24 | 72.50 | 73.10 | 72.50 | 73.00 | 2.1M |
| 2024-01-23 | 72.40 | 72.80 | 72.20 | 72.40 | 1.5M |
| 2024-01-22 | 72.30 | 72.70 | 71.60 | 72.40 | 1.9M |
| 2024-01-19 | 71.30 | 73.00 | 71.20 | 72.20 | 4.2M |
| 2024-01-18 | 73.20 | 73.30 | 72.20 | 72.30 | 3.7M |
| 2024-01-17 | 73.40 | 74.10 | 73.00 | 73.00 | 7.6M |
| 2024-01-16 | 77.10 | 77.10 | 74.60 | 74.80 | 8.6M |
| 2024-01-15 | 78.60 | 79.10 | 78.20 | 78.20 | 1.8M |
| 2024-01-12 | 78.50 | 79.40 | 78.50 | 79.00 | 0.7M |
| 2024-01-11 | 79.00 | 79.10 | 78.60 | 78.70 | 1.4M |
| 2024-01-10 | 79.30 | 79.30 | 79.00 | 79.10 | 0.8M |
| 2024-01-09 | 80.10 | 80.10 | 79.30 | 79.30 | 1.5M |
| 2024-01-08 | 80.10 | 81.10 | 79.90 | 80.00 | 1.0M |
| 2024-01-05 | 80.00 | 80.00 | 79.60 | 79.60 | 1.0M |
| 2024-01-04 | 79.90 | 80.10 | 79.70 | 79.70 | 0.9M |
| 2024-01-03 | 80.20 | 80.60 | 79.60 | 79.70 | 2.1M |
| 2024-01-02 | 80.40 | 81.00 | 80.20 | 80.90 | 0.9M |