75.50
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 |