最終更新: 2025-10-01
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 56.53 56.59 56.30 56.30 0.0M
2024-12-30 56.64 57.05 56.42 56.91 0.0M
2024-12-27 56.94 57.30 56.90 57.15 0.0M
2024-12-26 57.14 57.83 57.14 57.56 0.0M
2024-12-24 57.15 57.37 57.15 57.34 0.0M
2024-12-23 57.08 57.15 56.38 57.10 0.0M
2024-12-20 56.90 57.79 56.90 57.49 0.0M
2024-12-19 57.59 57.60 57.33 57.33 0.0M
2024-12-18 59.50 59.52 57.55 57.55 0.0M
2024-12-17 59.57 59.99 59.57 59.57 0.0M
2024-12-16 60.06 60.60 60.06 60.25 0.0M
2024-12-13 60.63 60.65 60.11 60.37 0.0M
2024-12-12 61.58 61.98 61.20 61.24 0.0M
2024-12-11 62.02 62.05 61.89 61.96 0.0M
2024-12-10 61.42 61.45 60.85 60.85 0.0M
2024-12-09 62.52 62.52 61.83 61.83 0.0M
2024-12-06 62.41 62.54 62.00 62.02 0.0M
2024-12-05 61.60 61.89 61.60 61.84 0.0M
2024-12-04 61.92 62.75 61.81 62.41 0.0M
2024-12-03 61.24 61.68 61.24 61.38 0.0M
2024-12-02 60.21 60.38 60.10 60.38 0.0M
2024-11-29 59.70 60.29 59.70 60.17 0.0M
2024-11-27 58.94 59.42 58.94 59.34 0.0M
2024-11-26 58.87 58.87 58.52 58.80 0.0M
2024-11-25 58.98 59.53 58.98 59.32 0.0M
2024-11-22 58.68 59.10 58.65 58.74 0.0M
2024-11-21 58.11 58.47 58.11 58.39 0.0M
2024-11-20 58.24 58.62 58.24 58.61 0.0M
2024-11-19 58.37 58.91 58.34 58.79 0.0M
2024-11-18 58.61 58.99 58.60 58.89 0.0M
2024-11-15 58.94 59.40 58.81 58.89 0.0M
2024-11-14 59.29 59.34 58.49 58.55 0.0M
2024-11-13 58.93 58.93 58.29 58.30 0.0M
2024-11-12 59.07 59.44 58.86 59.44 0.0M
2024-11-11 59.41 59.50 59.20 59.29 0.0M
2024-11-08 59.58 59.63 59.24 59.52 0.0M
2024-11-07 59.85 60.07 59.75 59.99 0.0M
2024-11-06 59.30 59.30 58.82 58.92 0.0M
2024-11-05 61.01 61.59 61.01 61.47 0.0M
2024-11-04 61.97 61.97 61.58 61.70 0.0M
2024-11-01 61.77 61.82 61.46 61.52 0.0M
2024-10-31 62.92 62.92 62.18 62.71 0.0M
2024-10-30 59.52 59.66 59.46 59.53 0.0M
2024-10-29 59.44 59.81 59.42 59.57 0.0M
2024-10-28 60.14 60.38 59.94 60.38 0.0M
2024-10-25 59.98 59.98 59.44 59.44 0.0M
2024-10-24 59.39 59.39 59.03 59.14 0.0M
2024-10-23 59.22 59.30 58.81 59.02 0.0M
2024-10-22 59.64 59.68 59.28 59.41 0.0M
2024-10-21 60.81 60.81 60.63 60.70 0.0M
2024-10-18 61.08 61.56 61.04 61.56 0.0M
2024-10-17 60.76 60.76 60.17 60.46 0.0M
2024-10-16 60.33 60.55 60.18 60.55 0.0M
2024-10-15 61.07 61.12 60.42 60.47 0.0M
2024-10-14 60.68 61.16 60.68 61.16 0.0M
2024-10-11 61.03 61.09 60.91 60.94 0.0M
2024-10-10 60.95 61.19 60.83 61.19 0.0M
2024-10-09 61.47 61.62 61.37 61.37 0.0M
2024-10-08 61.70 61.88 61.70 61.88 0.0M
2024-10-07 61.60 61.75 61.53 61.53 0.0M
2024-10-04 61.95 61.95 61.53 61.88 0.0M
2024-10-03 62.75 62.75 62.70 62.70 0.0M
2024-10-02 64.38 64.52 64.36 64.41 0.0M
2024-10-01 65.46 65.46 64.46 64.65 0.0M
2024-09-30 65.35 65.35 65.01 65.13 0.0M
2024-09-27 66.40 66.52 66.40 66.46 0.0M
2024-09-26 65.90 66.40 65.78 66.40 0.0M
2024-09-25 66.03 66.14 66.02 66.02 0.0M
2024-09-24 65.00 65.31 65.00 65.31 0.0M
2024-09-23 64.81 64.95 64.80 64.91 0.0M
2024-09-20 64.50 64.54 64.44 64.45 0.0M
2024-09-19 65.80 65.80 65.70 65.80 0.0M
2024-09-18 64.78 64.78 64.37 64.37 0.0M
2024-09-17 65.00 65.20 64.80 64.80 0.0M
2024-09-16 64.15 64.19 63.85 64.19 0.0M
2024-09-13 63.79 63.84 63.67 63.72 0.0M
2024-09-12 62.70 63.00 62.70 63.00 0.0M
2024-09-11 62.20 62.70 62.20 62.60 0.0M
2024-09-10 62.30 62.70 62.00 62.70 0.0M
2024-09-09 61.80 62.00 61.70 61.90 0.0M
2024-09-06 62.00 62.00 61.60 61.60 0.0M
2024-09-05 61.91 62.16 61.91 62.08 0.0M
2024-09-04 62.40 62.50 62.40 62.50 0.0M
2024-09-03 63.40 63.50 63.00 63.10 0.0M
2024-08-30 63.73 63.78 63.60 63.60 0.0M
2024-08-29 63.25 63.31 63.00 63.07 0.0M
2024-08-28 62.90 63.00 62.90 62.90 0.0M
2024-08-27 62.77 63.12 62.77 63.00 0.0M
2024-08-26 63.20 63.20 63.10 63.10 0.0M
2024-08-23 62.40 63.10 62.40 62.80 0.0M
2024-08-22 62.30 62.30 61.70 61.70 0.0M
2024-08-21 61.79 61.79 61.79 61.79 0.0M
2024-08-20 61.54 61.64 61.47 61.47 0.0M
2024-08-19 60.90 61.30 60.90 61.10 0.0M
2024-08-16 59.80 60.10 59.80 60.00 0.0M
2024-08-15 59.30 59.70 59.30 59.70 0.0M
2024-08-14 61.10 61.10 61.10 61.10 0.0M
2024-08-13 60.14 60.72 60.11 60.68 0.0M
2024-08-12 60.10 60.40 60.10 60.30 0.0M
2024-08-09 61.03 61.05 60.89 61.05 0.0M
2024-08-08 60.40 60.90 60.10 60.70 0.0M
2024-08-07 61.05 61.43 60.35 60.54 0.0M
2024-08-06 60.60 60.70 60.59 60.70 0.0M
2024-08-05 61.09 61.14 60.70 60.97 0.0M
2024-08-02 61.16 61.75 61.16 61.75 0.0M
2024-08-01 63.40 63.90 62.30 62.30 0.0M
2024-07-31 64.11 64.11 63.71 63.71 0.0M
2024-07-30 63.10 63.50 63.10 63.50 0.0M
2024-07-29 62.00 62.40 62.00 62.40 0.0M
2024-07-26 62.60 63.00 62.60 62.80 0.0M
2024-07-25 62.20 62.80 62.20 62.80 0.0M
2024-07-24 62.61 62.61 62.18 62.32 0.0M
2024-07-23 63.60 63.70 63.40 63.40 0.0M
2024-07-22 63.43 63.68 63.34 63.68 0.0M
2024-07-19 62.50 62.80 62.50 62.80 0.0M
2024-07-18 63.50 63.50 63.00 63.20 0.0M
2024-07-17 62.41 62.74 62.41 62.63 0.0M
2024-07-16 62.10 62.60 62.10 62.60 0.0M
2024-07-15 61.54 61.54 61.38 61.38 0.0M
2024-07-12 62.22 62.22 62.13 62.13 0.0M
2024-07-11 62.06 62.06 61.48 61.83 0.0M
2024-07-10 60.00 60.40 60.00 60.30 0.0M
2024-07-09 59.80 59.80 59.50 59.70 0.0M
2024-07-08 60.30 60.30 60.00 60.00 0.0M
2024-07-05 60.00 60.50 60.00 60.50 0.0M
2024-07-03 59.70 59.90 59.70 59.90 0.0M
2024-07-02 58.80 59.10 58.60 59.00 0.0M
2024-07-01 58.80 58.80 58.40 58.60 0.0M
2024-06-28 59.30 59.30 59.00 59.00 0.0M
2024-06-27 60.20 60.20 59.80 59.90 0.0M
2024-06-26 60.20 60.40 60.20 60.40 0.0M
2024-06-25 60.20 60.70 60.20 60.50 0.0M
2024-06-24 61.20 61.20 61.10 61.10 0.0M
2024-06-21 60.20 60.30 60.00 60.30 0.0M
2024-06-20 61.00 61.00 60.90 61.00 0.0M
2024-06-18 61.60 61.60 61.40 61.50 0.0M
2024-06-17 60.70 61.00 60.40 61.00 0.0M
2024-06-14 60.70 60.90 60.60 60.70 0.0M
2024-06-13 61.20 61.70 61.20 61.70 0.0M
2024-06-12 62.10 62.10 62.00 62.00 0.0M
2024-06-11 61.10 61.10 60.90 61.00 0.0M
2024-06-10 61.20 61.60 61.20 61.60 0.0M
2024-06-07 61.50 61.50 61.20 61.20 0.0M
2024-06-06 62.30 62.50 62.30 62.50 0.0M
2024-06-05 61.50 62.00 61.50 62.00 0.0M
2024-06-04 61.40 61.70 61.40 61.70 0.0M
2024-06-03 61.50 61.50 61.40 61.50 0.0M
2024-05-31 61.10 61.50 60.90 61.50 0.0M
2024-05-30 61.20 61.60 61.20 61.50 0.0M
2024-05-29 60.70 60.90 60.60 60.60 0.0M
2024-05-28 61.60 61.60 61.20 61.30 0.0M
2024-05-24 61.80 62.20 61.80 62.20 0.0M
2024-05-23 61.60 61.60 61.10 61.20 0.0M
2024-05-22 61.30 61.30 61.10 61.10 0.0M
2024-05-21 61.50 61.50 61.10 61.20 0.0M
2024-05-20 62.00 62.00 61.80 61.80 0.0M
2024-05-17 61.80 61.90 61.70 61.80 0.0M
2024-05-16 62.40 62.70 62.30 62.70 0.0M
2024-05-15 62.40 62.80 62.40 62.80 0.0M
2024-05-14 61.00 61.20 61.00 61.20 0.0M
2024-05-13 60.60 60.80 60.30 60.30 0.0M
2024-05-10 60.60 61.00 60.60 60.80 0.0M
2024-05-09 60.70 60.90 60.70 60.90 0.0M
2024-05-08 60.30 60.50 60.30 60.50 0.0M
2024-05-07 59.80 60.00 59.10 59.30 0.0M
2024-05-06 56.80 57.00 56.70 56.80 0.0M
2024-05-03 55.90 56.00 55.70 55.90 0.0M
2024-05-02 53.50 54.10 53.50 54.10 0.0M
2024-05-01 53.20 53.90 53.20 53.50 0.0M
2024-04-30 54.20 54.20 53.40 53.40 0.0M
2024-04-29 54.50 54.70 54.40 54.70 0.0M
2024-04-26 54.10 54.30 54.00 54.30 0.0M
2024-04-25 52.40 53.30 52.40 53.00 0.0M
2024-04-24 54.00 54.00 53.50 53.70 0.0M
2024-04-23 54.00 54.00 53.70 53.80 0.0M
2024-04-22 53.40 53.50 53.10 53.40 0.0M
2024-04-19 53.30 53.50 53.00 53.00 0.0M
2024-04-18 54.40 54.90 54.40 54.50 0.0M
2024-04-17 55.10 55.10 54.50 54.60 0.0M
2024-04-16 55.20 55.20 54.60 54.80 0.0M
2024-04-15 55.50 55.60 55.00 55.00 0.0M
2024-04-12 55.10 55.10 54.80 54.80 0.0M
2024-04-11 55.80 56.50 55.60 56.30 0.0M
2024-04-10 55.40 55.80 55.40 55.60 0.0M
2024-04-09 57.70 57.70 57.40 57.60 0.0M
2024-04-08 57.70 57.80 57.50 57.80 0.0M
2024-04-05 57.40 57.80 57.30 57.50 0.0M
2024-04-04 57.60 57.80 56.90 57.40 0.0M
2024-04-03 58.40 58.50 58.40 58.50 0.0M
2024-04-02 57.80 57.80 57.40 57.60 0.0M
2024-04-01 60.10 60.10 58.50 59.00 0.0M
2024-03-28 59.10 59.20 59.00 59.20 0.0M
2024-03-27 58.20 58.90 58.20 58.90 0.0M
2024-03-26 58.80 59.00 58.70 58.70 0.0M
2024-03-25 59.00 59.10 58.80 58.90 0.0M
2024-03-22 59.60 59.70 59.60 59.60 0.0M
2024-03-21 60.60 60.80 60.40 60.50 0.0M
2024-03-20 60.70 61.50 60.50 61.50 0.0M
2024-03-19 59.40 59.80 59.40 59.80 0.0M
2024-03-18 59.50 59.50 59.20 59.20 0.0M
2024-03-15 59.60 60.00 59.60 60.00 0.0M
2024-03-14 59.70 59.70 59.00 59.50 0.0M
2024-03-13 59.60 60.00 59.60 60.00 0.0M
2024-03-12 60.30 61.50 60.30 61.50 0.0M
2024-03-11 59.70 60.10 59.40 60.10 0.0M
2024-03-08 60.20 60.20 60.00 60.10 0.0M
2024-03-07 59.50 59.80 59.50 59.80 0.0M
2024-03-06 59.00 59.40 58.70 59.20 0.0M
2024-03-05 58.20 58.30 57.90 58.10 0.0M
2024-03-04 58.20 58.50 58.10 58.50 0.0M
2024-03-01 58.10 58.80 58.10 58.70 0.0M
2024-02-29 58.40 58.40 58.00 58.10 0.0M
2024-02-28 57.90 58.20 57.90 58.10 0.0M
2024-02-27 59.00 59.10 58.90 59.00 0.0M
2024-02-26 59.00 59.00 58.70 58.80 0.0M
2024-02-23 59.50 59.50 59.30 59.40 0.0M
2024-02-22 58.40 58.80 58.40 58.70 0.0M
2024-02-21 58.10 58.70 58.00 58.60 0.0M
2024-02-20 57.80 58.10 57.80 58.10 0.0M
2024-02-16 58.00 58.40 58.00 58.40 0.0M
2024-02-15 57.30 57.60 57.30 57.60 0.0M
2024-02-14 56.90 57.30 56.90 57.10 0.0M
2024-02-13 55.90 56.30 55.70 56.10 0.0M
2024-02-12 57.90 58.20 57.90 58.00 0.0M
2024-02-09 56.10 56.50 56.10 56.50 0.0M
2024-02-08 56.70 56.80 56.70 56.70 0.0M
2024-02-07 56.90 56.90 56.60 56.70 0.0M
2024-02-06 56.80 57.00 56.80 56.90 0.0M
2024-02-05 56.40 56.70 56.30 56.60 0.0M
2024-02-02 57.20 57.30 57.20 57.20 0.0M
2024-02-01 58.10 58.60 58.10 58.50 0.0M
2024-01-31 58.40 58.40 57.70 57.70 0.0M
2024-01-30 58.80 58.80 58.50 58.80 0.0M
2024-01-29 58.30 58.60 58.20 58.60 0.0M
2024-01-26 58.90 58.90 58.50 58.50 0.0M
2024-01-25 57.50 58.10 57.50 57.80 0.0M
2024-01-24 58.00 58.00 57.30 57.30 0.0M
2024-01-23 56.90 57.00 56.70 56.90 0.0M
2024-01-22 57.40 57.40 57.00 57.00 0.0M
2024-01-19 56.00 56.50 56.00 56.50 0.0M
2024-01-18 55.80 56.30 55.50 56.20 0.0M
2024-01-17 56.50 56.70 56.50 56.70 0.0M
2024-01-16 59.70 59.90 59.60 59.60 0.0M
2024-01-12 61.10 61.10 61.10 61.10 0.0M
2024-01-11 59.80 60.10 59.60 60.10 0.0M
2024-01-10 60.40 60.70 60.40 60.50 0.0M
2024-01-09 61.50 61.50 61.30 61.30 0.0M
2024-01-08 61.40 61.90 61.40 61.80 0.0M
2024-01-05 60.40 61.30 60.40 61.30 0.0M
2024-01-04 60.70 61.00 60.70 60.80 0.0M
2024-01-03 60.40 61.00 60.40 60.80 0.0M
2024-01-02 62.40 63.30 62.40 62.90 0.0M