39.72
最終更新: 2025-10-07
| 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 | 44.45 | 49.00 | 44.45 | 46.14 | 0.0M |
| 2024-12-30 | 46.63 | 49.00 | 46.00 | 49.00 | 0.0M |
| 2024-12-27 | 46.54 | 49.80 | 46.54 | 46.63 | 0.0M |
| 2024-12-26 | 47.00 | 51.58 | 42.21 | 46.54 | 0.0M |
| 2024-12-24 | 46.00 | 47.00 | 45.71 | 46.90 | 0.0M |
| 2024-12-23 | 41.25 | 46.47 | 41.25 | 45.79 | 0.0M |
| 2024-12-20 | 47.00 | 47.00 | 42.00 | 42.25 | 0.0M |
| 2024-12-19 | 45.75 | 45.75 | 45.75 | 45.75 | 0.0M |
| 2024-12-18 | 45.00 | 45.75 | 44.01 | 45.75 | 0.0M |
| 2024-12-17 | 48.00 | 48.00 | 46.00 | 46.00 | 0.0M |
| 2024-12-16 | 50.00 | 50.00 | 46.00 | 46.65 | 0.0M |
| 2024-12-13 | 51.50 | 52.00 | 50.61 | 50.61 | 0.0M |
| 2024-12-12 | 51.49 | 51.50 | 51.49 | 51.50 | 0.0M |
| 2024-12-11 | 49.50 | 49.50 | 49.50 | 49.50 | 0.0M |
| 2024-12-10 | 45.66 | 50.40 | 45.66 | 49.90 | 0.0M |
| 2024-12-09 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-12-06 | 49.06 | 49.06 | 48.00 | 48.00 | 0.0M |
| 2024-12-04 | 49.07 | 49.07 | 49.07 | 49.07 | 0.0M |
| 2024-12-03 | 47.00 | 49.35 | 44.70 | 49.07 | 0.0M |
| 2024-12-02 | 47.02 | 47.02 | 47.00 | 47.00 | 0.0M |
| 2024-11-29 | 47.02 | 47.02 | 47.02 | 47.02 | 0.0M |
| 2024-11-28 | 49.91 | 49.91 | 47.97 | 47.97 | 0.0M |
| 2024-11-27 | 48.94 | 48.94 | 48.94 | 48.94 | 0.0M |
| 2024-11-26 | 48.94 | 48.94 | 48.94 | 48.94 | 0.0M |
| 2024-11-22 | 47.99 | 47.99 | 47.99 | 47.99 | 0.0M |
| 2024-11-21 | 48.00 | 48.96 | 48.00 | 48.96 | 0.0M |
| 2024-11-18 | 48.08 | 48.08 | 48.00 | 48.00 | 0.0M |
| 2024-11-14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.0M |
| 2024-11-13 | 48.10 | 48.10 | 48.10 | 48.10 | 0.0M |
| 2024-11-12 | 48.02 | 49.00 | 48.02 | 49.00 | 0.0M |
| 2024-11-08 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-11-07 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-11-06 | 50.71 | 50.71 | 50.00 | 50.00 | 0.0M |
| 2024-11-05 | 48.73 | 49.72 | 48.73 | 49.72 | 0.0M |
| 2024-11-04 | 49.72 | 49.72 | 49.72 | 49.72 | 0.0M |
| 2024-10-31 | 50.73 | 50.73 | 49.80 | 50.73 | 0.0M |
| 2024-10-30 | 50.73 | 50.73 | 50.73 | 50.73 | 0.0M |
| 2024-10-29 | 51.76 | 51.76 | 51.76 | 51.76 | 0.0M |
| 2024-10-28 | 52.81 | 52.81 | 52.81 | 52.81 | 0.0M |
| 2024-10-25 | 53.88 | 53.88 | 52.81 | 52.81 | 0.0M |
| 2024-10-24 | 53.88 | 53.88 | 53.88 | 53.88 | 0.0M |
| 2024-10-21 | 55.00 | 55.00 | 54.97 | 54.97 | 0.0M |
| 2024-10-18 | 51.00 | 53.90 | 51.00 | 53.90 | 0.0M |
| 2024-10-17 | 51.80 | 51.80 | 51.80 | 51.80 | 0.0M |
| 2024-10-16 | 48.80 | 52.29 | 48.79 | 51.80 | 0.0M |
| 2024-10-15 | 47.50 | 49.80 | 45.13 | 49.80 | 0.0M |
| 2024-10-14 | 49.90 | 50.00 | 47.50 | 47.50 | 0.0M |
| 2024-10-11 | 52.50 | 54.20 | 49.88 | 50.00 | 0.0M |
| 2024-10-10 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2024-10-08 | 50.00 | 50.00 | 49.99 | 50.00 | 0.0M |
| 2024-10-07 | 54.80 | 54.80 | 52.06 | 52.06 | 0.0M |
| 2024-10-04 | 54.80 | 54.80 | 54.80 | 54.80 | 0.0M |
| 2024-10-03 | 53.02 | 53.02 | 49.88 | 52.50 | 0.0M |
| 2024-10-01 | 50.80 | 52.50 | 50.80 | 52.50 | 0.0M |
| 2024-09-30 | 53.00 | 53.00 | 50.68 | 50.99 | 0.0M |
| 2024-09-27 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2024-09-26 | 52.00 | 54.45 | 49.40 | 53.39 | 0.0M |
| 2024-09-25 | 52.81 | 52.81 | 50.00 | 52.00 | 0.0M |
| 2024-09-24 | 50.00 | 52.49 | 47.98 | 52.00 | 0.0M |
| 2024-09-23 | 52.00 | 52.53 | 49.91 | 50.30 | 0.0M |
| 2024-09-20 | 52.53 | 52.53 | 52.53 | 52.53 | 0.0M |
| 2024-09-19 | 50.00 | 53.48 | 49.94 | 52.54 | 0.0M |
| 2024-09-18 | 53.54 | 53.54 | 49.87 | 52.56 | 0.0M |
| 2024-09-17 | 49.50 | 52.49 | 49.50 | 52.49 | 0.0M |
| 2024-09-16 | 48.75 | 50.00 | 47.51 | 50.00 | 0.0M |
| 2024-09-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-09-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-09-11 | 50.30 | 51.00 | 50.30 | 50.30 | 0.0M |
| 2024-09-10 | 50.30 | 50.30 | 50.00 | 50.30 | 0.0M |
| 2024-09-09 | 50.70 | 50.70 | 50.50 | 50.50 | 0.0M |
| 2024-09-06 | 50.86 | 50.86 | 48.32 | 48.32 | 0.0M |
| 2024-09-05 | 52.00 | 52.50 | 50.00 | 50.86 | 0.0M |
| 2024-09-04 | 54.50 | 54.50 | 52.00 | 52.00 | 0.0M |
| 2024-09-03 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2024-09-02 | 56.14 | 56.14 | 53.35 | 54.51 | 0.0M |
| 2024-08-29 | 54.99 | 58.00 | 54.99 | 56.14 | 0.0M |
| 2024-08-28 | 59.58 | 59.58 | 56.61 | 57.88 | 0.0M |
| 2024-08-27 | 57.80 | 59.58 | 56.62 | 59.58 | 0.0M |
| 2024-08-26 | 55.52 | 60.00 | 55.52 | 59.59 | 0.0M |
| 2024-08-23 | 59.63 | 59.63 | 56.65 | 57.37 | 0.0M |
| 2024-08-22 | 60.00 | 60.00 | 57.00 | 59.63 | 0.0M |
| 2024-08-21 | 61.00 | 61.00 | 58.00 | 60.00 | 0.0M |
| 2024-08-20 | 58.20 | 61.11 | 56.00 | 58.10 | 0.0M |
| 2024-08-19 | 63.80 | 63.80 | 58.20 | 58.20 | 0.0M |
| 2024-08-16 | 61.00 | 62.00 | 61.00 | 61.25 | 0.0M |
| 2024-08-14 | 61.00 | 61.50 | 60.00 | 61.00 | 0.0M |
| 2024-08-13 | 63.39 | 63.39 | 59.20 | 62.00 | 0.0M |
| 2024-08-12 | 67.00 | 67.00 | 60.67 | 62.15 | 0.0M |
| 2024-08-08 | 66.84 | 66.84 | 62.55 | 63.86 | 0.0M |
| 2024-08-07 | 59.00 | 64.90 | 58.72 | 64.90 | 0.0M |
| 2024-08-06 | 63.00 | 63.00 | 61.81 | 61.81 | 0.0M |
| 2024-08-05 | 68.11 | 68.11 | 65.06 | 65.06 | 0.0M |
| 2024-08-02 | 67.50 | 70.95 | 67.37 | 68.48 | 0.0M |
| 2024-08-01 | 68.60 | 72.00 | 67.50 | 70.91 | 0.0M |
| 2024-07-31 | 72.00 | 72.00 | 67.55 | 70.00 | 0.0M |
| 2024-07-30 | 69.00 | 71.00 | 67.50 | 71.00 | 0.0M |
| 2024-07-29 | 73.32 | 73.32 | 67.00 | 69.34 | 0.0M |
| 2024-07-26 | 67.75 | 71.40 | 66.55 | 70.16 | 0.0M |
| 2024-07-25 | 74.00 | 81.19 | 67.11 | 69.13 | 0.0M |
| 2024-07-24 | 66.00 | 73.84 | 57.00 | 73.84 | 0.1M |
| 2024-07-23 | 50.00 | 61.54 | 50.00 | 61.54 | 0.0M |
| 2024-07-22 | 44.80 | 53.95 | 44.80 | 51.29 | 0.0M |
| 2024-07-19 | 47.00 | 47.00 | 43.63 | 45.83 | 0.0M |
| 2024-07-18 | 48.50 | 48.50 | 45.91 | 47.50 | 0.0M |
| 2024-07-16 | 52.00 | 53.29 | 48.00 | 48.86 | 0.0M |
| 2024-07-15 | 41.00 | 48.33 | 41.00 | 48.33 | 0.1M |
| 2024-07-11 | 40.90 | 40.90 | 40.28 | 40.28 | 0.0M |
| 2024-07-10 | 40.00 | 40.90 | 40.00 | 40.90 | 0.0M |
| 2024-07-09 | 39.80 | 39.80 | 37.70 | 39.00 | 0.0M |
| 2024-07-08 | 39.27 | 39.80 | 38.50 | 39.80 | 0.0M |
| 2024-07-05 | 43.50 | 43.50 | 37.50 | 38.50 | 0.0M |
| 2024-07-04 | 38.60 | 38.75 | 38.00 | 38.75 | 0.0M |
| 2024-07-03 | 39.50 | 39.50 | 38.65 | 38.65 | 0.0M |
| 2024-07-02 | 40.00 | 40.00 | 39.95 | 39.95 | 0.0M |
| 2024-07-01 | 40.69 | 40.69 | 38.38 | 40.44 | 0.0M |
| 2024-06-28 | 40.00 | 40.00 | 36.25 | 39.89 | 0.0M |
| 2024-06-27 | 38.24 | 38.24 | 38.24 | 38.24 | 0.0M |
| 2024-06-26 | 40.74 | 41.79 | 38.10 | 38.22 | 0.0M |
| 2024-06-25 | 38.38 | 41.40 | 37.50 | 40.74 | 0.0M |
| 2024-06-24 | 38.50 | 38.50 | 37.30 | 38.38 | 0.0M |
| 2024-06-21 | 37.70 | 38.00 | 37.20 | 37.38 | 0.0M |
| 2024-06-20 | 37.10 | 38.50 | 37.01 | 37.70 | 0.0M |
| 2024-06-19 | 38.90 | 38.90 | 36.01 | 36.80 | 0.0M |
| 2024-06-18 | 35.61 | 38.00 | 35.61 | 37.12 | 0.0M |
| 2024-06-14 | 36.25 | 39.00 | 35.75 | 36.50 | 0.0M |
| 2024-06-12 | 36.44 | 39.00 | 36.00 | 38.19 | 0.0M |
| 2024-06-11 | 38.00 | 38.00 | 36.11 | 36.42 | 0.0M |
| 2024-06-10 | 37.00 | 38.00 | 37.00 | 38.00 | 0.0M |
| 2024-06-07 | 35.00 | 37.00 | 35.00 | 37.00 | 0.0M |
| 2024-06-06 | 39.98 | 39.98 | 36.00 | 37.00 | 0.0M |
| 2024-06-05 | 35.00 | 37.60 | 33.50 | 35.84 | 0.0M |
| 2024-06-04 | 36.75 | 37.00 | 34.10 | 35.00 | 0.0M |
| 2024-06-03 | 37.99 | 37.99 | 33.05 | 34.70 | 0.0M |
| 2024-05-31 | 35.32 | 39.82 | 35.00 | 36.70 | 0.0M |
| 2024-05-30 | 38.00 | 38.00 | 33.51 | 35.32 | 0.0M |
| 2024-05-29 | 38.95 | 38.95 | 38.95 | 38.95 | 0.0M |
| 2024-05-28 | 38.00 | 38.96 | 38.00 | 38.95 | 0.0M |
| 2024-05-27 | 37.82 | 38.00 | 36.00 | 36.75 | 0.0M |
| 2024-05-24 | 38.99 | 43.99 | 36.20 | 38.71 | 0.0M |
| 2024-05-23 | 37.30 | 39.00 | 37.30 | 38.99 | 0.0M |
| 2024-05-22 | 38.00 | 40.01 | 37.21 | 39.00 | 0.0M |
| 2024-05-21 | 37.23 | 40.00 | 37.23 | 40.00 | 0.0M |
| 2024-05-18 | 37.00 | 39.40 | 37.00 | 39.40 | 0.0M |
| 2024-05-17 | 39.00 | 39.00 | 37.49 | 37.60 | 0.0M |
| 2024-05-16 | 38.05 | 38.05 | 38.00 | 38.05 | 0.0M |
| 2024-05-15 | 38.41 | 39.19 | 38.00 | 38.05 | 0.0M |
| 2024-05-13 | 40.00 | 40.00 | 36.70 | 39.19 | 0.0M |
| 2024-05-10 | 46.70 | 46.70 | 40.00 | 40.00 | 0.0M |
| 2024-05-09 | 44.99 | 44.99 | 40.00 | 40.00 | 0.0M |
| 2024-05-08 | 40.00 | 40.00 | 38.21 | 39.99 | 0.0M |
| 2024-05-07 | 40.00 | 40.00 | 37.53 | 40.00 | 0.0M |
| 2024-05-06 | 45.00 | 45.00 | 38.00 | 38.65 | 0.0M |
| 2024-05-03 | 41.50 | 41.69 | 40.00 | 40.02 | 0.0M |
| 2024-05-02 | 42.00 | 42.25 | 41.20 | 42.00 | 0.0M |
| 2024-04-30 | 41.50 | 42.50 | 41.50 | 42.08 | 0.0M |
| 2024-04-29 | 40.75 | 44.00 | 40.75 | 41.47 | 0.0M |
| 2024-04-26 | 42.50 | 42.50 | 40.25 | 40.53 | 0.0M |
| 2024-04-25 | 40.00 | 40.90 | 38.50 | 40.83 | 0.0M |
| 2024-04-24 | 37.79 | 37.79 | 37.79 | 37.79 | 0.0M |
| 2024-04-23 | 40.50 | 40.50 | 37.31 | 38.96 | 0.0M |
| 2024-04-22 | 40.00 | 40.00 | 38.01 | 38.92 | 0.0M |
| 2024-04-19 | 40.00 | 40.00 | 37.00 | 38.01 | 0.0M |
| 2024-04-18 | 38.96 | 43.00 | 36.00 | 39.35 | 0.0M |
| 2024-04-16 | 42.30 | 42.30 | 38.40 | 38.57 | 0.0M |
| 2024-04-15 | 43.73 | 45.00 | 42.39 | 42.39 | 0.0M |
| 2024-04-12 | 45.00 | 45.00 | 41.65 | 42.87 | 0.0M |
| 2024-04-10 | 44.90 | 44.90 | 39.03 | 43.01 | 0.0M |
| 2024-04-09 | 41.32 | 44.00 | 40.25 | 40.87 | 0.0M |
| 2024-04-08 | 45.15 | 46.05 | 38.98 | 41.32 | 0.0M |
| 2024-04-05 | 39.50 | 44.99 | 38.01 | 40.26 | 0.0M |
| 2024-04-04 | 39.95 | 39.95 | 37.21 | 38.00 | 0.0M |
| 2024-04-03 | 39.00 | 40.00 | 38.00 | 39.00 | 0.0M |
| 2024-04-02 | 39.00 | 39.00 | 37.65 | 39.00 | 0.0M |
| 2024-04-01 | 40.00 | 40.00 | 37.60 | 39.00 | 0.0M |
| 2024-03-28 | 40.00 | 40.00 | 36.60 | 38.81 | 0.0M |
| 2024-03-27 | 39.75 | 40.00 | 38.50 | 39.20 | 0.0M |
| 2024-03-26 | 41.00 | 41.00 | 37.50 | 38.33 | 0.0M |
| 2024-03-22 | 39.00 | 39.00 | 36.25 | 37.68 | 0.0M |
| 2024-03-21 | 38.95 | 38.95 | 34.10 | 36.86 | 0.0M |
| 2024-03-20 | 36.95 | 36.95 | 33.10 | 36.15 | 0.0M |
| 2024-03-19 | 40.50 | 40.50 | 34.20 | 35.20 | 0.0M |
| 2024-03-18 | 38.99 | 38.99 | 37.98 | 38.00 | 0.0M |
| 2024-03-15 | 41.00 | 41.00 | 34.30 | 36.96 | 0.0M |
| 2024-03-14 | 40.00 | 40.00 | 36.00 | 37.99 | 0.0M |
| 2024-03-13 | 39.78 | 42.00 | 37.00 | 37.00 | 0.0M |
| 2024-03-12 | 44.50 | 44.50 | 38.43 | 39.78 | 0.0M |
| 2024-03-11 | 43.00 | 44.70 | 40.00 | 42.70 | 0.0M |
| 2024-03-07 | 43.50 | 43.50 | 41.00 | 41.13 | 0.0M |
| 2024-03-06 | 39.02 | 44.50 | 39.02 | 40.75 | 0.0M |
| 2024-03-05 | 42.99 | 42.99 | 38.92 | 40.70 | 0.0M |
| 2024-03-04 | 42.00 | 44.80 | 40.21 | 42.90 | 0.0M |
| 2024-03-02 | 41.30 | 45.50 | 41.30 | 43.91 | 0.0M |
| 2024-03-01 | 40.00 | 43.50 | 40.00 | 43.47 | 0.0M |
| 2024-02-29 | 46.49 | 46.49 | 42.50 | 43.60 | 0.0M |
| 2024-02-28 | 43.87 | 46.55 | 41.00 | 44.67 | 0.0M |
| 2024-02-27 | 44.65 | 44.65 | 39.51 | 43.40 | 0.0M |
| 2024-02-26 | 41.00 | 43.29 | 40.00 | 42.72 | 0.0M |
| 2024-02-23 | 41.10 | 43.16 | 39.07 | 40.02 | 0.0M |
| 2024-02-22 | 44.49 | 44.49 | 41.05 | 43.24 | 0.0M |
| 2024-02-21 | 45.00 | 45.00 | 40.50 | 43.93 | 0.0M |
| 2024-02-20 | 43.82 | 47.50 | 42.60 | 45.00 | 0.0M |
| 2024-02-19 | 46.70 | 46.70 | 42.03 | 43.82 | 0.0M |
| 2024-02-16 | 43.00 | 43.26 | 40.70 | 42.90 | 0.0M |
| 2024-02-15 | 43.97 | 43.97 | 40.00 | 41.20 | 0.0M |
| 2024-02-13 | 40.50 | 42.33 | 38.53 | 41.88 | 0.0M |
| 2024-02-12 | 42.40 | 42.40 | 40.10 | 40.50 | 0.0M |
| 2024-02-09 | 38.60 | 42.63 | 38.60 | 42.21 | 0.0M |
| 2024-02-08 | 40.54 | 42.62 | 40.54 | 40.60 | 0.0M |
| 2024-02-07 | 41.00 | 42.67 | 40.56 | 42.67 | 0.0M |
| 2024-02-06 | 43.11 | 43.11 | 40.20 | 42.69 | 0.0M |
| 2024-02-05 | 40.22 | 41.40 | 40.00 | 41.40 | 0.0M |
| 2024-02-02 | 39.00 | 39.43 | 38.01 | 39.43 | 0.0M |
| 2024-02-01 | 38.00 | 38.66 | 38.00 | 38.66 | 0.0M |
| 2024-01-31 | 38.66 | 38.66 | 38.66 | 38.66 | 0.0M |
| 2024-01-30 | 39.44 | 39.44 | 38.66 | 38.66 | 0.0M |
| 2024-01-29 | 40.15 | 40.15 | 39.44 | 39.44 | 0.0M |
| 2024-01-25 | 39.48 | 40.24 | 39.48 | 40.24 | 0.0M |
| 2024-01-24 | 38.71 | 39.48 | 38.71 | 39.48 | 0.0M |
| 2024-01-23 | 38.71 | 38.71 | 38.71 | 38.71 | 0.0M |
| 2024-01-20 | 38.71 | 38.71 | 38.71 | 38.71 | 0.0M |
| 2024-01-19 | 38.71 | 38.72 | 38.71 | 38.71 | 0.0M |
| 2024-01-18 | 38.75 | 39.49 | 38.64 | 39.49 | 0.0M |
| 2024-01-17 | 38.63 | 38.72 | 38.63 | 38.72 | 0.0M |
| 2024-01-16 | 38.62 | 39.98 | 38.62 | 38.63 | 0.0M |
| 2024-01-15 | 38.97 | 40.55 | 38.97 | 39.20 | 0.0M |
| 2024-01-12 | 39.71 | 39.76 | 39.71 | 39.76 | 0.0M |
| 2024-01-11 | 40.50 | 40.50 | 40.49 | 40.49 | 0.0M |
| 2024-01-10 | 40.20 | 41.79 | 40.20 | 41.20 | 0.0M |
| 2024-01-09 | 40.99 | 40.99 | 39.40 | 40.99 | 0.0M |
| 2024-01-08 | 41.00 | 41.00 | 40.20 | 40.20 | 0.0M |
| 2024-01-05 | 41.68 | 41.68 | 41.00 | 41.00 | 0.0M |
| 2024-01-04 | 39.37 | 40.95 | 39.37 | 40.89 | 0.0M |
| 2024-01-03 | 40.15 | 40.17 | 40.15 | 40.17 | 0.0M |
| 2024-01-02 | 41.00 | 41.00 | 40.18 | 40.95 | 0.0M |
| 2024-01-01 | 42.60 | 42.60 | 41.00 | 41.00 | 0.0M |