58.50
最終更新: 2025-09-29
| 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 | 36.30 | 36.43 | 34.90 | 35.01 | 22.7M |
| 2024-12-30 | 35.74 | 36.50 | 35.60 | 36.38 | 19.8M |
| 2024-12-27 | 36.02 | 36.64 | 35.78 | 35.96 | 18.9M |
| 2024-12-26 | 36.03 | 36.45 | 35.98 | 36.02 | 15.1M |
| 2024-12-25 | 37.06 | 37.21 | 35.95 | 36.17 | 19.0M |
| 2024-12-24 | 36.69 | 37.55 | 36.60 | 37.23 | 24.7M |
| 2024-12-23 | 37.12 | 37.45 | 36.41 | 36.50 | 18.4M |
| 2024-12-20 | 36.60 | 37.63 | 36.35 | 37.10 | 27.1M |
| 2024-12-19 | 36.18 | 36.60 | 35.91 | 36.43 | 22.4M |
| 2024-12-18 | 37.15 | 37.29 | 36.54 | 36.68 | 20.4M |
| 2024-12-17 | 37.28 | 37.66 | 36.88 | 36.98 | 23.1M |
| 2024-12-16 | 38.22 | 38.41 | 37.03 | 37.28 | 26.8M |
| 2024-12-13 | 39.20 | 39.26 | 38.18 | 38.22 | 27.6M |
| 2024-12-12 | 38.62 | 40.00 | 38.45 | 39.62 | 30.5M |
| 2024-12-11 | 38.68 | 39.17 | 38.60 | 38.84 | 19.9M |
| 2024-12-10 | 40.98 | 41.21 | 38.78 | 38.95 | 40.4M |
| 2024-12-09 | 40.00 | 40.19 | 39.15 | 39.53 | 23.4M |
| 2024-12-06 | 39.80 | 40.96 | 38.91 | 40.29 | 36.6M |
| 2024-12-05 | 39.70 | 40.09 | 39.39 | 39.87 | 28.0M |
| 2024-12-04 | 41.21 | 41.69 | 39.88 | 40.09 | 35.5M |
| 2024-12-03 | 42.31 | 42.60 | 41.07 | 41.41 | 30.5M |
| 2024-12-02 | 41.90 | 42.70 | 41.64 | 42.07 | 36.8M |
| 2024-11-29 | 40.82 | 42.99 | 40.65 | 42.05 | 52.3M |
| 2024-11-28 | 40.70 | 41.84 | 40.51 | 40.99 | 40.4M |
| 2024-11-27 | 39.54 | 41.19 | 39.04 | 41.14 | 47.5M |
| 2024-11-26 | 42.35 | 42.35 | 40.05 | 40.05 | 59.9M |
| 2024-11-25 | 41.08 | 43.00 | 41.08 | 42.67 | 75.5M |
| 2024-11-22 | 42.12 | 43.88 | 41.00 | 41.08 | 73.9M |
| 2024-11-21 | 42.78 | 43.60 | 42.11 | 42.79 | 73.2M |
| 2024-11-20 | 43.00 | 44.65 | 42.58 | 43.36 | 131.0M |
| 2024-11-19 | 38.45 | 41.61 | 37.99 | 41.61 | 56.1M |
| 2024-11-18 | 38.87 | 39.55 | 37.45 | 37.83 | 52.7M |
| 2024-11-15 | 41.00 | 41.15 | 38.79 | 38.93 | 76.4M |
| 2024-11-14 | 43.88 | 45.30 | 41.41 | 41.61 | 107.4M |
| 2024-11-13 | 43.21 | 44.74 | 41.18 | 44.48 | 136.6M |
| 2024-11-12 | 40.50 | 43.56 | 40.39 | 41.95 | 152.3M |
| 2024-11-11 | 36.00 | 39.60 | 35.91 | 39.60 | 100.3M |
| 2024-11-08 | 36.85 | 37.89 | 35.90 | 36.00 | 49.9M |
| 2024-11-07 | 35.47 | 36.14 | 35.27 | 36.13 | 42.6M |
| 2024-11-06 | 36.10 | 37.88 | 35.66 | 36.05 | 71.4M |
| 2024-11-05 | 34.55 | 36.20 | 34.36 | 36.07 | 56.8M |
| 2024-11-04 | 34.15 | 34.68 | 33.51 | 34.61 | 36.1M |
| 2024-11-01 | 33.69 | 35.48 | 33.35 | 34.12 | 61.2M |
| 2024-10-31 | 32.90 | 34.06 | 32.82 | 33.98 | 46.7M |
| 2024-10-30 | 32.94 | 33.23 | 32.31 | 32.53 | 28.0M |
| 2024-10-29 | 34.48 | 35.10 | 33.25 | 33.31 | 36.2M |
| 2024-10-28 | 33.90 | 34.30 | 33.33 | 34.26 | 41.2M |
| 2024-10-25 | 32.02 | 34.49 | 32.02 | 33.90 | 65.9M |
| 2024-10-24 | 32.88 | 33.00 | 31.82 | 31.97 | 31.6M |
| 2024-10-23 | 32.50 | 33.66 | 31.80 | 33.15 | 55.1M |
| 2024-10-22 | 31.67 | 32.49 | 31.26 | 32.47 | 34.7M |
| 2024-10-21 | 31.14 | 32.22 | 30.94 | 31.62 | 46.8M |
| 2024-10-18 | 29.80 | 31.69 | 29.67 | 30.96 | 47.8M |
| 2024-10-17 | 30.90 | 30.97 | 29.89 | 29.96 | 23.4M |
| 2024-10-16 | 30.10 | 30.79 | 30.07 | 30.29 | 24.1M |
| 2024-10-15 | 31.80 | 31.93 | 30.82 | 30.85 | 28.0M |
| 2024-10-14 | 31.61 | 32.09 | 30.82 | 31.96 | 33.9M |
| 2024-10-11 | 33.13 | 33.30 | 31.15 | 31.60 | 40.7M |
| 2024-10-10 | 34.00 | 34.91 | 33.36 | 33.54 | 49.1M |
| 2024-10-09 | 37.00 | 37.81 | 34.13 | 34.13 | 82.0M |
| 2024-10-08 | 37.92 | 37.92 | 35.26 | 37.92 | 102.9M |
| 2024-09-30 | 33.42 | 34.47 | 32.38 | 34.47 | 97.1M |
| 2024-09-27 | 29.26 | 31.38 | 29.23 | 31.34 | 75.4M |
| 2024-09-26 | 27.36 | 28.54 | 27.25 | 28.53 | 35.6M |
| 2024-09-25 | 27.80 | 28.35 | 27.45 | 27.51 | 46.6M |
| 2024-09-24 | 25.90 | 27.55 | 25.72 | 27.51 | 55.2M |
| 2024-09-23 | 25.46 | 25.85 | 25.26 | 25.58 | 13.4M |
| 2024-09-20 | 25.72 | 25.72 | 25.25 | 25.49 | 15.5M |
| 2024-09-19 | 25.53 | 26.08 | 25.07 | 25.76 | 23.4M |
| 2024-09-18 | 25.50 | 25.69 | 24.99 | 25.40 | 21.5M |
| 2024-09-13 | 26.92 | 27.30 | 25.52 | 25.58 | 42.8M |
| 2024-09-12 | 27.76 | 28.18 | 27.00 | 27.06 | 50.3M |
| 2024-09-11 | 25.99 | 27.84 | 25.67 | 27.84 | 74.1M |
| 2024-09-10 | 25.87 | 25.89 | 24.90 | 25.31 | 19.4M |
| 2024-09-09 | 26.01 | 26.41 | 25.51 | 25.70 | 17.3M |
| 2024-09-06 | 26.62 | 26.78 | 26.19 | 26.22 | 11.2M |
| 2024-09-05 | 26.35 | 27.36 | 26.28 | 26.70 | 20.1M |
| 2024-09-04 | 26.48 | 26.97 | 26.31 | 26.35 | 17.8M |
| 2024-09-03 | 26.10 | 27.27 | 25.72 | 26.60 | 25.1M |
| 2024-09-02 | 27.19 | 27.58 | 26.10 | 26.10 | 22.3M |
| 2024-08-30 | 26.30 | 27.84 | 26.21 | 27.33 | 38.3M |
| 2024-08-29 | 25.77 | 26.66 | 25.34 | 26.39 | 19.2M |
| 2024-08-28 | 25.88 | 25.99 | 25.46 | 25.97 | 11.0M |
| 2024-08-27 | 26.39 | 26.47 | 25.70 | 26.04 | 14.2M |
| 2024-08-26 | 25.53 | 26.95 | 25.53 | 26.39 | 24.5M |
| 2024-08-23 | 26.31 | 26.48 | 25.41 | 25.52 | 20.0M |
| 2024-08-22 | 27.47 | 27.54 | 26.50 | 26.50 | 18.0M |
| 2024-08-21 | 26.61 | 27.86 | 26.30 | 27.40 | 30.3M |
| 2024-08-20 | 26.70 | 27.56 | 26.61 | 26.97 | 29.0M |
| 2024-08-19 | 26.28 | 26.86 | 26.06 | 26.54 | 10.7M |
| 2024-08-16 | 26.55 | 26.94 | 26.32 | 26.35 | 11.7M |
| 2024-08-15 | 26.37 | 26.83 | 25.97 | 26.57 | 14.5M |
| 2024-08-14 | 26.98 | 27.55 | 26.58 | 26.59 | 10.8M |
| 2024-08-13 | 26.61 | 27.32 | 26.24 | 27.16 | 13.5M |
| 2024-08-12 | 27.02 | 27.10 | 26.56 | 26.62 | 8.4M |
| 2024-08-09 | 27.42 | 27.58 | 26.90 | 26.90 | 12.2M |
| 2024-08-08 | 27.30 | 27.55 | 26.98 | 27.31 | 12.0M |
| 2024-08-07 | 27.67 | 27.76 | 27.25 | 27.30 | 15.8M |
| 2024-08-06 | 27.39 | 28.22 | 27.33 | 27.88 | 23.7M |
| 2024-08-05 | 27.10 | 28.43 | 27.00 | 27.00 | 22.5M |
| 2024-08-02 | 27.20 | 27.75 | 27.17 | 27.22 | 11.4M |
| 2024-08-01 | 28.10 | 28.21 | 27.40 | 27.50 | 16.3M |
| 2024-07-31 | 26.76 | 28.13 | 26.50 | 28.13 | 26.8M |
| 2024-07-30 | 26.75 | 26.77 | 26.31 | 26.67 | 11.9M |
| 2024-07-29 | 27.95 | 27.95 | 26.85 | 26.85 | 18.4M |
| 2024-07-26 | 27.30 | 28.64 | 27.30 | 28.00 | 20.5M |
| 2024-07-25 | 26.35 | 27.85 | 26.30 | 27.29 | 20.1M |
| 2024-07-24 | 27.23 | 27.27 | 26.55 | 26.66 | 12.0M |
| 2024-07-23 | 29.10 | 29.19 | 27.92 | 27.92 | 15.8M |
| 2024-07-22 | 28.75 | 29.40 | 28.72 | 29.02 | 18.7M |
| 2024-07-19 | 28.72 | 29.22 | 27.99 | 28.92 | 21.1M |
| 2024-07-18 | 28.51 | 28.82 | 28.15 | 28.72 | 14.9M |
| 2024-07-17 | 28.90 | 29.14 | 28.64 | 28.71 | 15.1M |
| 2024-07-16 | 28.57 | 29.35 | 28.51 | 28.80 | 18.1M |
| 2024-07-15 | 28.70 | 28.95 | 28.47 | 28.58 | 10.5M |
| 2024-07-12 | 29.02 | 29.38 | 28.77 | 28.87 | 18.2M |
| 2024-07-11 | 28.09 | 29.69 | 28.05 | 29.19 | 36.8M |
| 2024-07-10 | 26.78 | 29.20 | 26.62 | 27.82 | 32.0M |
| 2024-07-09 | 27.35 | 27.72 | 27.02 | 27.23 | 17.9M |
| 2024-07-08 | 28.40 | 28.45 | 27.51 | 27.61 | 17.2M |
| 2024-07-05 | 28.90 | 29.07 | 28.40 | 28.91 | 10.6M |
| 2024-07-04 | 29.45 | 29.70 | 28.95 | 29.01 | 13.1M |
| 2024-07-03 | 28.60 | 29.80 | 28.50 | 29.47 | 20.0M |
| 2024-07-02 | 28.93 | 29.29 | 28.51 | 28.51 | 11.3M |
| 2024-07-01 | 28.25 | 28.87 | 28.07 | 28.83 | 11.3M |
| 2024-06-28 | 29.25 | 29.47 | 28.55 | 28.65 | 14.3M |
| 2024-06-27 | 29.96 | 30.01 | 29.20 | 29.24 | 16.9M |
| 2024-06-26 | 28.20 | 30.20 | 27.77 | 30.20 | 30.3M |
| 2024-06-25 | 28.40 | 28.60 | 27.90 | 28.07 | 13.1M |
| 2024-06-24 | 28.82 | 29.10 | 28.47 | 28.56 | 15.1M |
| 2024-06-21 | 29.71 | 29.88 | 28.93 | 29.25 | 17.1M |
| 2024-06-20 | 30.97 | 31.04 | 29.85 | 29.88 | 18.1M |
| 2024-06-19 | 31.89 | 31.90 | 31.00 | 31.01 | 12.8M |
| 2024-06-18 | 31.66 | 32.05 | 31.32 | 31.85 | 12.5M |
| 2024-06-17 | 31.25 | 32.05 | 31.20 | 31.66 | 13.2M |
| 2024-06-14 | 31.64 | 31.75 | 30.98 | 31.55 | 16.6M |
| 2024-06-13 | 32.08 | 32.31 | 31.61 | 31.68 | 10.4M |
| 2024-06-12 | 31.92 | 32.07 | 31.57 | 32.07 | 11.5M |
| 2024-06-11 | 31.93 | 32.15 | 31.52 | 31.94 | 11.2M |
| 2024-06-07 | 33.04 | 33.20 | 31.90 | 32.24 | 19.2M |
| 2024-06-06 | 33.20 | 34.29 | 33.00 | 33.05 | 18.2M |
| 2024-06-05 | 33.30 | 33.68 | 33.00 | 33.04 | 11.7M |
| 2024-06-04 | 33.36 | 33.57 | 32.91 | 33.51 | 10.7M |
| 2024-06-03 | 33.40 | 33.54 | 33.01 | 33.36 | 13.3M |
| 2024-05-31 | 34.20 | 34.28 | 33.63 | 33.63 | 11.9M |
| 2024-05-30 | 34.33 | 34.85 | 34.04 | 34.13 | 15.5M |
| 2024-05-29 | 33.47 | 34.49 | 33.31 | 34.02 | 15.2M |
| 2024-05-28 | 33.89 | 34.15 | 33.38 | 33.54 | 10.1M |
| 2024-05-27 | 33.86 | 34.02 | 33.20 | 33.90 | 11.9M |
| 2024-05-24 | 34.11 | 34.33 | 33.80 | 33.80 | 12.7M |
| 2024-05-23 | 35.13 | 35.14 | 34.16 | 34.25 | 20.0M |
| 2024-05-22 | 34.84 | 35.64 | 34.71 | 35.48 | 19.8M |
| 2024-05-21 | 35.40 | 35.41 | 34.59 | 34.85 | 13.0M |
| 2024-05-20 | 35.30 | 35.90 | 35.18 | 35.44 | 17.4M |
| 2024-05-17 | 34.63 | 35.16 | 33.90 | 35.16 | 16.2M |
| 2024-05-16 | 34.95 | 35.20 | 34.51 | 34.55 | 15.0M |
| 2024-05-15 | 35.35 | 35.78 | 34.92 | 34.95 | 11.3M |
| 2024-05-14 | 35.79 | 36.05 | 35.31 | 35.46 | 12.3M |
| 2024-05-13 | 36.00 | 36.03 | 35.30 | 35.58 | 15.3M |
| 2024-05-10 | 37.30 | 37.32 | 36.39 | 36.65 | 17.6M |
| 2024-05-09 | 36.18 | 37.72 | 36.18 | 37.24 | 32.3M |
| 2024-05-08 | 36.73 | 36.73 | 35.78 | 35.83 | 13.6M |
| 2024-05-07 | 36.40 | 36.68 | 36.20 | 36.60 | 15.6M |
| 2024-05-06 | 36.45 | 36.83 | 36.10 | 36.37 | 25.1M |
| 2024-04-30 | 36.49 | 36.98 | 35.26 | 35.26 | 27.5M |
| 2024-04-29 | 34.35 | 36.80 | 34.33 | 36.59 | 37.6M |
| 2024-04-26 | 33.76 | 34.48 | 33.70 | 34.30 | 21.4M |
| 2024-04-25 | 33.19 | 34.72 | 33.13 | 34.03 | 29.7M |
| 2024-04-24 | 33.80 | 34.38 | 33.00 | 33.36 | 44.3M |
| 2024-04-23 | 36.41 | 36.50 | 35.50 | 35.76 | 19.1M |
| 2024-04-22 | 36.57 | 37.73 | 36.10 | 36.40 | 17.2M |
| 2024-04-19 | 37.40 | 37.51 | 36.51 | 36.90 | 20.7M |
| 2024-04-18 | 37.40 | 38.36 | 36.76 | 37.79 | 24.7M |
| 2024-04-17 | 37.00 | 37.87 | 36.80 | 37.58 | 23.5M |
| 2024-04-16 | 38.44 | 38.50 | 36.60 | 36.65 | 26.9M |
| 2024-04-15 | 38.35 | 39.69 | 37.91 | 38.77 | 24.9M |
| 2024-04-12 | 39.41 | 39.86 | 38.53 | 38.60 | 26.6M |
| 2024-04-11 | 39.90 | 40.41 | 39.21 | 39.73 | 27.8M |
| 2024-04-10 | 41.70 | 41.80 | 40.20 | 40.39 | 35.3M |
| 2024-04-09 | 39.11 | 41.56 | 39.01 | 41.45 | 63.0M |
| 2024-04-08 | 39.00 | 40.48 | 38.78 | 39.11 | 34.3M |
| 2024-04-03 | 39.56 | 40.30 | 39.03 | 39.89 | 38.0M |
| 2024-04-02 | 39.37 | 39.90 | 38.88 | 39.62 | 37.4M |
| 2024-04-01 | 36.44 | 39.43 | 36.44 | 39.37 | 51.8M |
| 2024-03-29 | 35.77 | 36.85 | 35.70 | 36.36 | 14.4M |
| 2024-03-28 | 35.76 | 36.51 | 35.76 | 35.93 | 14.4M |
| 2024-03-27 | 37.00 | 37.00 | 35.74 | 35.76 | 16.2M |
| 2024-03-26 | 36.69 | 37.49 | 36.16 | 37.13 | 20.7M |
| 2024-03-25 | 37.50 | 37.53 | 36.58 | 36.59 | 17.4M |
| 2024-03-22 | 39.00 | 39.20 | 37.57 | 37.58 | 27.0M |
| 2024-03-21 | 39.72 | 39.85 | 39.06 | 39.21 | 13.4M |
| 2024-03-20 | 39.50 | 39.85 | 39.21 | 39.59 | 14.2M |
| 2024-03-19 | 39.86 | 40.24 | 39.50 | 39.50 | 18.2M |
| 2024-03-18 | 39.99 | 40.35 | 39.55 | 40.01 | 24.6M |
| 2024-03-15 | 39.30 | 39.93 | 38.54 | 39.59 | 26.0M |
| 2024-03-14 | 40.01 | 40.68 | 39.13 | 39.41 | 26.2M |
| 2024-03-13 | 40.60 | 40.89 | 39.93 | 40.16 | 21.5M |
| 2024-03-12 | 41.38 | 41.60 | 40.08 | 40.55 | 36.9M |
| 2024-03-11 | 38.25 | 40.68 | 38.25 | 40.48 | 50.1M |
| 2024-03-08 | 37.82 | 38.50 | 37.40 | 37.76 | 19.1M |
| 2024-03-07 | 38.79 | 39.10 | 37.80 | 37.83 | 22.2M |
| 2024-03-06 | 38.27 | 39.01 | 37.95 | 38.49 | 21.5M |
| 2024-03-05 | 39.50 | 39.57 | 38.50 | 38.69 | 29.0M |
| 2024-03-04 | 40.43 | 41.35 | 39.71 | 40.02 | 36.2M |
| 2024-03-01 | 39.98 | 40.62 | 39.66 | 40.16 | 31.5M |
| 2024-02-29 | 37.44 | 40.37 | 37.44 | 40.05 | 52.5M |
| 2024-02-28 | 38.00 | 39.67 | 37.40 | 37.43 | 52.4M |
| 2024-02-27 | 36.47 | 37.43 | 36.40 | 37.42 | 21.5M |
| 2024-02-26 | 36.55 | 37.30 | 36.43 | 36.75 | 25.2M |
| 2024-02-23 | 36.17 | 36.76 | 35.88 | 36.54 | 21.2M |
| 2024-02-22 | 35.68 | 36.29 | 35.58 | 36.09 | 17.0M |
| 2024-02-21 | 35.01 | 37.01 | 34.83 | 36.15 | 31.4M |
| 2024-02-20 | 34.91 | 35.48 | 34.38 | 35.44 | 19.4M |
| 2024-02-19 | 34.99 | 35.59 | 34.60 | 35.18 | 21.3M |
| 2024-02-08 | 34.06 | 35.15 | 33.92 | 34.87 | 27.0M |
| 2024-02-07 | 34.28 | 34.97 | 33.56 | 33.90 | 29.2M |
| 2024-02-06 | 31.60 | 34.14 | 31.33 | 34.10 | 29.2M |
| 2024-02-05 | 32.87 | 33.28 | 30.80 | 31.62 | 28.5M |
| 2024-02-02 | 34.78 | 35.10 | 32.01 | 33.16 | 27.4M |
| 2024-02-01 | 33.81 | 35.38 | 33.68 | 34.64 | 24.9M |
| 2024-01-31 | 36.00 | 36.49 | 33.91 | 34.03 | 38.9M |
| 2024-01-30 | 37.40 | 38.14 | 36.96 | 36.96 | 17.3M |
| 2024-01-29 | 40.00 | 40.01 | 37.82 | 37.82 | 28.7M |
| 2024-01-26 | 40.08 | 40.88 | 39.81 | 39.81 | 20.8M |
| 2024-01-25 | 39.66 | 40.83 | 39.27 | 40.61 | 24.9M |
| 2024-01-24 | 40.33 | 40.60 | 38.54 | 39.98 | 27.0M |
| 2024-01-23 | 39.92 | 40.90 | 39.43 | 40.15 | 20.8M |
| 2024-01-22 | 41.10 | 41.47 | 39.68 | 39.92 | 34.0M |
| 2024-01-19 | 42.21 | 43.38 | 41.51 | 41.52 | 28.5M |
| 2024-01-18 | 40.81 | 42.25 | 40.63 | 42.20 | 29.0M |
| 2024-01-17 | 42.54 | 42.54 | 41.00 | 41.09 | 25.3M |
| 2024-01-16 | 42.24 | 42.90 | 41.96 | 42.54 | 24.9M |
| 2024-01-15 | 43.04 | 43.46 | 42.30 | 42.40 | 26.1M |
| 2024-01-12 | 44.18 | 44.58 | 43.34 | 43.48 | 41.9M |
| 2024-01-11 | 42.50 | 45.62 | 42.32 | 44.52 | 62.3M |
| 2024-01-10 | 43.20 | 44.38 | 42.38 | 42.87 | 47.1M |
| 2024-01-09 | 42.67 | 43.50 | 41.45 | 43.28 | 42.7M |
| 2024-01-08 | 41.65 | 43.78 | 41.56 | 42.67 | 47.8M |
| 2024-01-05 | 41.52 | 43.66 | 40.35 | 41.98 | 50.3M |
| 2024-01-04 | 41.56 | 41.62 | 40.54 | 40.72 | 16.1M |
| 2024-01-03 | 41.52 | 42.19 | 41.44 | 41.76 | 15.5M |
| 2024-01-02 | 42.60 | 42.69 | 41.67 | 41.67 | 21.3M |