39.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 38.50 | 39.00 | 38.00 | 38.25 | 3.9M |
| 2024-12-27 | 38.75 | 39.00 | 38.25 | 38.50 | 6.0M |
| 2024-12-26 | 39.50 | 39.50 | 37.50 | 38.75 | 17.7M |
| 2024-12-25 | 40.00 | 40.00 | 39.50 | 39.75 | 6.9M |
| 2024-12-24 | 39.00 | 40.00 | 38.75 | 39.75 | 5.0M |
| 2024-12-23 | 38.25 | 39.25 | 37.50 | 39.00 | 9.0M |
| 2024-12-20 | 40.25 | 40.25 | 36.25 | 37.50 | 18.5M |
| 2024-12-19 | 40.00 | 41.25 | 39.75 | 40.25 | 8.8M |
| 2024-12-18 | 41.50 | 41.75 | 40.25 | 40.75 | 5.0M |
| 2024-12-17 | 41.50 | 42.50 | 41.25 | 41.25 | 4.7M |
| 2024-12-16 | 42.25 | 42.25 | 41.00 | 41.25 | 4.9M |
| 2024-12-13 | 42.25 | 43.00 | 41.50 | 42.25 | 5.0M |
| 2024-12-12 | 44.25 | 44.25 | 42.25 | 42.75 | 6.2M |
| 2024-12-11 | 44.25 | 44.50 | 43.75 | 44.25 | 3.5M |
| 2024-12-09 | 44.50 | 44.75 | 43.25 | 44.25 | 5.7M |
| 2024-12-06 | 44.50 | 45.00 | 44.00 | 44.75 | 2.2M |
| 2024-12-04 | 44.75 | 44.75 | 44.00 | 44.50 | 4.1M |
| 2024-12-03 | 44.25 | 44.75 | 44.00 | 44.50 | 4.2M |
| 2024-12-02 | 43.50 | 44.50 | 43.00 | 44.25 | 5.1M |
| 2024-11-29 | 43.25 | 43.75 | 42.75 | 43.50 | 4.5M |
| 2024-11-28 | 42.75 | 43.50 | 42.50 | 43.25 | 3.5M |
| 2024-11-27 | 43.75 | 43.75 | 41.75 | 42.75 | 8.5M |
| 2024-11-26 | 44.25 | 44.50 | 43.50 | 43.75 | 6.6M |
| 2024-11-25 | 44.00 | 44.50 | 43.50 | 44.00 | 6.1M |
| 2024-11-22 | 42.75 | 44.00 | 42.50 | 43.50 | 7.3M |
| 2024-11-21 | 42.75 | 43.00 | 42.00 | 42.75 | 7.5M |
| 2024-11-20 | 41.75 | 43.50 | 41.75 | 42.50 | 8.7M |
| 2024-11-19 | 41.00 | 42.25 | 40.75 | 41.50 | 5.7M |
| 2024-11-18 | 41.00 | 41.25 | 40.50 | 41.00 | 2.4M |
| 2024-11-15 | 41.25 | 41.50 | 39.75 | 40.75 | 7.4M |
| 2024-11-14 | 41.00 | 41.75 | 40.50 | 41.00 | 5.8M |
| 2024-11-13 | 40.75 | 41.50 | 40.50 | 41.25 | 4.6M |
| 2024-11-12 | 41.00 | 41.75 | 40.50 | 40.75 | 6.8M |
| 2024-11-11 | 41.25 | 41.75 | 40.75 | 41.25 | 6.6M |
| 2024-11-08 | 41.00 | 41.75 | 41.00 | 41.00 | 7.1M |
| 2024-11-07 | 42.00 | 42.25 | 40.00 | 40.25 | 11.3M |
| 2024-11-06 | 43.00 | 44.00 | 42.00 | 42.25 | 7.5M |
| 2024-11-05 | 42.75 | 43.25 | 42.50 | 43.00 | 2.4M |
| 2024-11-04 | 42.50 | 43.50 | 42.25 | 43.00 | 5.7M |
| 2024-11-01 | 42.25 | 43.25 | 42.00 | 42.25 | 9.5M |
| 2024-10-31 | 41.75 | 42.50 | 41.50 | 42.25 | 3.2M |
| 2024-10-30 | 42.25 | 42.25 | 41.75 | 42.00 | 5.5M |
| 2024-10-29 | 44.50 | 44.75 | 42.75 | 42.75 | 12.4M |
| 2024-10-28 | 44.00 | 44.25 | 43.50 | 44.25 | 6.2M |
| 2024-10-25 | 43.75 | 44.00 | 43.00 | 43.50 | 6.2M |
| 2024-10-24 | 46.00 | 46.25 | 43.25 | 43.75 | 15.8M |
| 2024-10-22 | 46.75 | 47.00 | 46.00 | 46.25 | 4.8M |
| 2024-10-21 | 46.75 | 47.50 | 46.75 | 47.00 | 4.1M |
| 2024-10-18 | 48.25 | 48.75 | 46.50 | 46.75 | 10.9M |
| 2024-10-17 | 49.25 | 49.25 | 47.75 | 48.50 | 15.6M |
| 2024-10-16 | 46.50 | 49.00 | 46.25 | 48.50 | 15.3M |
| 2024-10-15 | 48.00 | 48.00 | 46.25 | 46.50 | 5.6M |
| 2024-10-11 | 47.50 | 48.00 | 47.25 | 47.50 | 5.4M |
| 2024-10-10 | 47.25 | 48.25 | 47.25 | 47.50 | 13.3M |
| 2024-10-09 | 46.25 | 47.25 | 46.25 | 46.50 | 8.5M |
| 2024-10-08 | 46.50 | 47.00 | 46.00 | 46.00 | 9.2M |
| 2024-10-07 | 47.25 | 47.50 | 46.50 | 47.00 | 4.4M |
| 2024-10-04 | 47.25 | 47.50 | 46.50 | 47.00 | 6.7M |
| 2024-10-03 | 47.75 | 48.25 | 47.25 | 47.50 | 8.9M |
| 2024-10-02 | 49.25 | 49.25 | 47.75 | 48.00 | 11.2M |
| 2024-10-01 | 48.00 | 49.75 | 48.00 | 49.25 | 10.4M |
| 2024-09-30 | 47.25 | 48.25 | 47.25 | 48.00 | 5.5M |
| 2024-09-27 | 47.00 | 48.00 | 46.75 | 47.25 | 9.4M |
| 2024-09-26 | 47.50 | 47.50 | 46.50 | 47.00 | 9.6M |
| 2024-09-25 | 46.50 | 48.50 | 46.50 | 47.25 | 15.1M |
| 2024-09-24 | 46.75 | 47.00 | 45.75 | 46.25 | 11.6M |
| 2024-09-23 | 47.25 | 47.25 | 46.25 | 46.75 | 5.0M |
| 2024-09-20 | 47.50 | 47.75 | 46.75 | 47.25 | 9.5M |
| 2024-09-19 | 46.75 | 47.50 | 46.50 | 47.00 | 9.0M |
| 2024-09-18 | 46.25 | 47.00 | 46.00 | 46.25 | 6.0M |
| 2024-09-17 | 46.50 | 46.75 | 46.00 | 46.25 | 4.4M |
| 2024-09-16 | 45.75 | 47.00 | 45.75 | 46.50 | 8.3M |
| 2024-09-13 | 46.25 | 46.50 | 45.25 | 45.50 | 12.9M |
| 2024-09-12 | 47.00 | 47.00 | 46.00 | 46.25 | 8.6M |
| 2024-09-11 | 46.25 | 47.75 | 45.50 | 46.75 | 30.8M |
| 2024-09-10 | 45.00 | 45.75 | 44.50 | 45.25 | 12.4M |
| 2024-09-09 | 45.00 | 45.50 | 44.50 | 45.00 | 12.6M |
| 2024-09-06 | 44.75 | 45.75 | 44.50 | 45.25 | 20.8M |
| 2024-09-05 | 43.25 | 44.75 | 43.00 | 44.00 | 22.4M |
| 2024-09-04 | 41.75 | 43.75 | 41.75 | 42.50 | 26.2M |
| 2024-09-03 | 41.00 | 42.50 | 41.00 | 42.25 | 15.5M |
| 2024-09-02 | 40.50 | 41.25 | 39.50 | 41.00 | 26.3M |
| 2024-08-30 | 40.50 | 41.25 | 40.25 | 40.25 | 86.7M |
| 2024-08-29 | 40.50 | 41.00 | 39.75 | 40.25 | 10.6M |
| 2024-08-28 | 42.00 | 42.00 | 40.50 | 41.00 | 15.3M |
| 2024-08-27 | 41.50 | 42.50 | 41.00 | 42.25 | 12.3M |
| 2024-08-26 | 40.25 | 42.25 | 40.25 | 41.25 | 17.7M |
| 2024-08-23 | 39.75 | 40.50 | 39.25 | 40.25 | 8.0M |
| 2024-08-22 | 40.25 | 40.50 | 39.75 | 39.75 | 3.6M |
| 2024-08-21 | 40.00 | 40.50 | 39.75 | 40.00 | 4.9M |
| 2024-08-20 | 39.25 | 40.75 | 39.00 | 40.00 | 15.5M |
| 2024-08-19 | 36.75 | 39.50 | 36.50 | 39.00 | 14.6M |
| 2024-08-16 | 36.75 | 37.00 | 35.75 | 36.25 | 8.8M |
| 2024-08-15 | 37.50 | 37.50 | 36.00 | 36.50 | 10.4M |
| 2024-08-14 | 37.50 | 38.25 | 36.75 | 37.50 | 13.8M |
| 2024-08-13 | 39.25 | 39.25 | 37.25 | 37.50 | 24.2M |
| 2024-08-09 | 41.50 | 41.75 | 40.00 | 40.25 | 10.9M |
| 2024-08-08 | 40.25 | 41.50 | 40.25 | 41.25 | 7.5M |
| 2024-08-07 | 41.25 | 41.50 | 40.25 | 40.50 | 6.8M |
| 2024-08-06 | 40.75 | 42.00 | 40.00 | 41.00 | 14.5M |
| 2024-08-05 | 40.00 | 41.25 | 39.50 | 40.25 | 15.8M |
| 2024-08-02 | 40.50 | 41.00 | 40.25 | 40.75 | 8.1M |
| 2024-08-01 | 39.75 | 41.25 | 39.50 | 41.00 | 13.2M |
| 2024-07-31 | 38.75 | 40.50 | 38.75 | 39.75 | 14.1M |
| 2024-07-30 | 38.50 | 39.00 | 37.75 | 38.50 | 7.0M |
| 2024-07-26 | 38.00 | 39.00 | 37.50 | 38.75 | 6.7M |
| 2024-07-25 | 37.75 | 38.75 | 37.50 | 38.25 | 5.3M |
| 2024-07-24 | 39.00 | 39.00 | 38.00 | 38.25 | 8.0M |
| 2024-07-23 | 39.25 | 39.50 | 38.75 | 39.25 | 8.0M |
| 2024-07-19 | 38.50 | 39.75 | 37.75 | 39.75 | 18.5M |
| 2024-07-18 | 41.50 | 41.75 | 40.50 | 40.75 | 10.0M |
| 2024-07-17 | 41.50 | 41.75 | 40.75 | 41.25 | 5.5M |
| 2024-07-16 | 41.75 | 41.75 | 40.75 | 41.25 | 6.7M |
| 2024-07-15 | 40.75 | 41.75 | 40.25 | 41.50 | 9.0M |
| 2024-07-12 | 42.50 | 42.75 | 41.00 | 41.25 | 13.7M |
| 2024-07-11 | 40.75 | 42.50 | 40.25 | 41.75 | 14.6M |
| 2024-07-10 | 40.75 | 41.75 | 40.50 | 40.50 | 15.7M |
| 2024-07-09 | 40.25 | 40.75 | 39.75 | 40.00 | 7.7M |
| 2024-07-08 | 40.00 | 40.25 | 39.75 | 40.00 | 4.3M |
| 2024-07-05 | 38.75 | 40.00 | 38.50 | 39.50 | 5.7M |
| 2024-07-04 | 39.75 | 40.25 | 38.50 | 38.75 | 9.3M |
| 2024-07-03 | 39.00 | 39.25 | 38.25 | 39.25 | 5.1M |
| 2024-07-02 | 39.00 | 40.00 | 38.50 | 38.50 | 7.7M |
| 2024-07-01 | 39.50 | 40.25 | 38.75 | 39.25 | 6.9M |
| 2024-06-28 | 40.25 | 40.25 | 39.00 | 39.75 | 10.8M |
| 2024-06-27 | 40.25 | 40.75 | 40.00 | 40.25 | 6.1M |
| 2024-06-26 | 42.25 | 42.50 | 40.50 | 40.75 | 14.0M |
| 2024-06-25 | 42.00 | 42.50 | 41.50 | 41.75 | 8.0M |
| 2024-06-24 | 41.50 | 42.75 | 41.50 | 42.00 | 7.8M |
| 2024-06-21 | 39.75 | 42.75 | 39.75 | 41.75 | 17.3M |
| 2024-06-20 | 40.50 | 40.50 | 39.50 | 39.75 | 11.3M |
| 2024-06-19 | 38.75 | 40.50 | 38.00 | 40.50 | 17.9M |
| 2024-06-18 | 40.00 | 40.25 | 38.50 | 38.75 | 11.8M |
| 2024-06-17 | 40.50 | 40.75 | 39.00 | 39.75 | 9.8M |
| 2024-06-14 | 42.50 | 42.50 | 39.75 | 40.00 | 21.0M |
| 2024-06-13 | 43.75 | 44.00 | 42.50 | 42.50 | 6.3M |
| 2024-06-12 | 44.00 | 44.25 | 42.75 | 43.50 | 5.2M |
| 2024-06-11 | 43.25 | 44.50 | 43.00 | 43.50 | 7.4M |
| 2024-06-10 | 43.75 | 44.00 | 42.50 | 43.25 | 8.9M |
| 2024-06-07 | 43.75 | 44.50 | 43.25 | 44.25 | 6.4M |
| 2024-06-06 | 45.00 | 45.00 | 43.25 | 43.75 | 8.1M |
| 2024-06-05 | 45.25 | 45.75 | 44.25 | 44.75 | 7.3M |
| 2024-06-04 | 47.50 | 47.50 | 45.00 | 45.00 | 8.4M |
| 2024-05-31 | 47.25 | 47.75 | 46.25 | 47.00 | 6.1M |
| 2024-05-30 | 47.00 | 47.50 | 46.25 | 47.25 | 5.9M |
| 2024-05-29 | 47.50 | 47.75 | 47.00 | 47.00 | 3.8M |
| 2024-05-28 | 48.50 | 48.50 | 47.50 | 47.75 | 3.9M |
| 2024-05-27 | 47.75 | 48.75 | 47.50 | 48.50 | 6.6M |
| 2024-05-24 | 47.25 | 47.50 | 46.50 | 47.25 | 9.0M |
| 2024-05-23 | 48.00 | 48.25 | 46.50 | 48.25 | 10.8M |
| 2024-05-21 | 49.50 | 49.50 | 48.00 | 48.25 | 7.6M |
| 2024-05-20 | 50.25 | 50.50 | 49.50 | 49.75 | 2.7M |
| 2024-05-17 | 50.50 | 50.75 | 49.50 | 50.25 | 5.2M |
| 2024-05-16 | 50.50 | 51.25 | 50.50 | 50.75 | 6.0M |
| 2024-05-15 | 49.50 | 49.75 | 49.00 | 49.75 | 2.5M |
| 2024-05-14 | 49.25 | 50.25 | 49.00 | 49.25 | 2.2M |
| 2024-05-13 | 50.25 | 50.50 | 49.25 | 49.25 | 3.7M |
| 2024-05-10 | 50.00 | 50.50 | 49.50 | 50.25 | 2.4M |
| 2024-05-09 | 51.50 | 51.50 | 50.00 | 50.00 | 3.4M |
| 2024-05-08 | 50.50 | 50.75 | 50.00 | 50.50 | 2.2M |
| 2024-05-07 | 50.25 | 51.25 | 50.00 | 50.50 | 5.0M |
| 2024-05-03 | 48.75 | 50.50 | 48.75 | 49.50 | 5.3M |
| 2024-05-02 | 48.75 | 49.00 | 48.25 | 48.75 | 3.4M |
| 2024-04-30 | 48.75 | 49.25 | 48.50 | 49.00 | 4.9M |
| 2024-04-29 | 48.00 | 48.75 | 47.75 | 48.75 | 3.3M |
| 2024-04-26 | 48.50 | 49.00 | 47.50 | 47.75 | 4.5M |
| 2024-04-25 | 47.75 | 49.00 | 47.25 | 48.75 | 4.7M |
| 2024-04-24 | 48.75 | 48.75 | 47.75 | 48.00 | 5.1M |
| 2024-04-23 | 48.50 | 49.00 | 48.00 | 48.25 | 6.0M |
| 2024-04-22 | 47.25 | 48.75 | 47.00 | 48.25 | 11.2M |
| 2024-04-19 | 47.25 | 47.50 | 45.75 | 46.25 | 16.1M |
| 2024-04-18 | 50.25 | 50.75 | 48.75 | 49.25 | 10.1M |
| 2024-04-17 | 51.50 | 51.75 | 49.25 | 49.75 | 14.0M |
| 2024-04-11 | 54.00 | 54.25 | 52.25 | 52.50 | 8.1M |
| 2024-04-10 | 54.50 | 55.00 | 54.25 | 54.50 | 3.8M |
| 2024-04-09 | 52.75 | 54.50 | 52.75 | 54.50 | 5.7M |
| 2024-04-05 | 52.00 | 53.00 | 52.00 | 52.50 | 2.8M |
| 2024-04-04 | 52.50 | 52.75 | 51.75 | 52.25 | 2.4M |
| 2024-04-03 | 52.00 | 52.75 | 51.50 | 52.25 | 3.3M |
| 2024-04-02 | 52.75 | 52.75 | 51.75 | 52.25 | 3.8M |
| 2024-04-01 | 53.00 | 53.75 | 52.75 | 52.75 | 4.7M |
| 2024-03-29 | 52.25 | 53.00 | 51.75 | 52.75 | 6.0M |
| 2024-03-28 | 53.25 | 53.50 | 52.25 | 52.50 | 6.2M |
| 2024-03-27 | 53.75 | 54.00 | 53.00 | 53.00 | 4.9M |
| 2024-03-26 | 54.00 | 54.00 | 53.25 | 53.75 | 5.3M |
| 2024-03-25 | 55.00 | 55.25 | 53.75 | 54.00 | 3.1M |
| 2024-03-22 | 55.00 | 55.50 | 54.75 | 55.25 | 2.1M |
| 2024-03-21 | 56.00 | 56.00 | 54.75 | 55.50 | 4.3M |
| 2024-03-20 | 56.25 | 56.25 | 54.75 | 55.25 | 5.6M |
| 2024-03-19 | 54.50 | 56.50 | 54.50 | 56.25 | 11.1M |
| 2024-03-18 | 54.25 | 55.00 | 54.00 | 54.75 | 3.9M |
| 2024-03-15 | 54.25 | 55.00 | 53.75 | 54.00 | 4.2M |
| 2024-03-14 | 54.25 | 55.25 | 54.25 | 54.50 | 4.6M |
| 2024-03-13 | 55.75 | 55.75 | 54.25 | 54.75 | 5.6M |
| 2024-03-12 | 55.75 | 56.00 | 55.00 | 55.75 | 5.7M |
| 2024-03-11 | 55.00 | 56.00 | 55.00 | 56.00 | 7.3M |
| 2024-03-08 | 53.50 | 55.75 | 53.25 | 55.00 | 13.3M |
| 2024-03-07 | 52.25 | 53.00 | 52.00 | 52.75 | 4.6M |
| 2024-03-06 | 51.00 | 52.25 | 51.00 | 51.75 | 2.6M |
| 2024-03-05 | 50.50 | 51.25 | 50.25 | 51.25 | 3.2M |
| 2024-03-04 | 51.25 | 51.25 | 50.50 | 50.75 | 3.8M |
| 2024-03-01 | 51.00 | 52.25 | 51.00 | 51.75 | 5.0M |
| 2024-02-29 | 52.00 | 52.00 | 49.50 | 51.00 | 11.6M |
| 2024-02-28 | 52.50 | 52.50 | 51.75 | 52.00 | 4.9M |
| 2024-02-27 | 53.00 | 53.25 | 51.25 | 52.25 | 6.3M |
| 2024-02-23 | 52.50 | 53.00 | 52.00 | 53.00 | 3.1M |
| 2024-02-22 | 53.50 | 53.50 | 52.75 | 53.00 | 3.2M |
| 2024-02-21 | 52.50 | 53.75 | 52.25 | 53.25 | 8.6M |
| 2024-02-20 | 52.25 | 53.25 | 52.00 | 52.50 | 6.8M |
| 2024-02-19 | 51.50 | 52.25 | 51.25 | 52.25 | 4.6M |
| 2024-02-16 | 52.00 | 52.00 | 51.00 | 51.25 | 2.4M |
| 2024-02-15 | 51.75 | 52.00 | 51.00 | 51.75 | 3.2M |
| 2024-02-14 | 51.75 | 51.75 | 51.00 | 51.50 | 5.2M |
| 2024-02-13 | 52.50 | 52.75 | 52.00 | 52.25 | 5.3M |
| 2024-02-12 | 51.25 | 52.75 | 50.75 | 52.25 | 7.8M |
| 2024-02-09 | 51.00 | 51.75 | 50.75 | 51.00 | 3.1M |
| 2024-02-08 | 51.25 | 52.25 | 51.00 | 51.25 | 5.6M |
| 2024-02-07 | 51.50 | 52.00 | 51.25 | 51.50 | 4.5M |
| 2024-02-06 | 51.00 | 51.50 | 50.50 | 51.25 | 7.2M |
| 2024-02-05 | 50.50 | 51.50 | 50.50 | 51.00 | 8.5M |
| 2024-02-02 | 49.50 | 51.25 | 49.50 | 50.75 | 9.4M |
| 2024-02-01 | 49.25 | 50.00 | 48.75 | 49.00 | 6.2M |
| 2024-01-31 | 49.50 | 49.75 | 49.00 | 49.25 | 5.4M |
| 2024-01-30 | 50.00 | 50.75 | 49.50 | 49.50 | 7.4M |
| 2024-01-29 | 49.75 | 50.25 | 49.25 | 49.75 | 4.7M |
| 2024-01-26 | 49.25 | 50.00 | 48.75 | 49.75 | 6.0M |
| 2024-01-25 | 49.50 | 50.00 | 49.00 | 49.00 | 3.5M |
| 2024-01-24 | 48.00 | 50.25 | 47.50 | 50.00 | 11.1M |
| 2024-01-23 | 48.25 | 49.00 | 47.75 | 48.00 | 5.6M |
| 2024-01-22 | 49.25 | 49.25 | 47.75 | 47.75 | 3.7M |
| 2024-01-19 | 48.25 | 49.25 | 47.75 | 49.25 | 8.5M |
| 2024-01-18 | 46.25 | 48.50 | 46.25 | 48.25 | 12.6M |
| 2024-01-17 | 47.50 | 47.75 | 46.00 | 46.00 | 8.6M |
| 2024-01-16 | 48.75 | 49.00 | 47.75 | 48.00 | 4.8M |
| 2024-01-15 | 49.75 | 50.50 | 49.00 | 49.00 | 5.8M |
| 2024-01-12 | 49.25 | 49.50 | 49.00 | 49.25 | 4.7M |
| 2024-01-11 | 49.00 | 49.50 | 48.25 | 49.50 | 6.6M |
| 2024-01-10 | 47.50 | 49.25 | 47.00 | 49.00 | 9.1M |
| 2024-01-09 | 48.75 | 48.75 | 47.00 | 47.00 | 8.1M |
| 2024-01-08 | 48.50 | 48.75 | 47.50 | 48.00 | 8.6M |
| 2024-01-05 | 50.25 | 50.50 | 48.50 | 48.75 | 10.0M |
| 2024-01-04 | 49.25 | 50.50 | 48.50 | 50.50 | 6.9M |
| 2024-01-03 | 50.50 | 50.50 | 49.00 | 49.50 | 7.8M |
| 2024-01-02 | 48.75 | 50.50 | 48.50 | 50.50 | 9.2M |