99.90
最終更新: 2025-09-26
| 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 | 58.35 | 63.00 | 58.30 | 58.35 | 0.0M |
| 2024-12-30 | 63.99 | 63.99 | 58.01 | 58.34 | 0.0M |
| 2024-12-27 | 61.00 | 63.00 | 61.00 | 62.55 | 0.0M |
| 2024-12-26 | 61.00 | 62.80 | 61.00 | 62.17 | 0.0M |
| 2024-12-24 | 58.98 | 61.00 | 58.98 | 61.00 | 0.0M |
| 2024-12-23 | 62.00 | 62.00 | 57.21 | 57.58 | 0.0M |
| 2024-12-20 | 62.00 | 62.97 | 60.34 | 60.40 | 0.0M |
| 2024-12-19 | 61.50 | 63.00 | 60.00 | 60.00 | 0.0M |
| 2024-12-18 | 64.40 | 64.40 | 59.00 | 60.79 | 0.0M |
| 2024-12-17 | 64.50 | 64.50 | 62.13 | 62.92 | 0.0M |
| 2024-12-16 | 58.10 | 65.99 | 58.10 | 62.13 | 0.0M |
| 2024-12-13 | 64.40 | 65.70 | 61.71 | 64.01 | 0.0M |
| 2024-12-12 | 67.76 | 67.76 | 64.40 | 64.40 | 0.0M |
| 2024-12-11 | 61.99 | 68.19 | 61.99 | 67.78 | 0.0M |
| 2024-12-10 | 66.00 | 68.34 | 64.98 | 65.25 | 0.0M |
| 2024-12-09 | 67.00 | 68.60 | 63.49 | 68.40 | 0.0M |
| 2024-12-06 | 63.51 | 66.60 | 61.50 | 66.60 | 0.0M |
| 2024-12-05 | 62.01 | 63.50 | 62.01 | 63.50 | 0.0M |
| 2024-12-04 | 69.00 | 69.00 | 64.15 | 64.25 | 0.0M |
| 2024-12-03 | 66.00 | 66.00 | 65.85 | 65.85 | 0.0M |
| 2024-12-02 | 63.73 | 63.73 | 63.73 | 63.73 | 0.0M |
| 2024-11-29 | 61.85 | 61.85 | 60.70 | 60.70 | 0.0M |
| 2024-11-28 | 61.84 | 61.85 | 61.84 | 61.85 | 0.0M |
| 2024-11-27 | 64.73 | 64.73 | 63.10 | 63.10 | 0.0M |
| 2024-11-26 | 63.47 | 63.47 | 63.47 | 63.47 | 0.0M |
| 2024-11-25 | 66.08 | 66.74 | 64.76 | 64.76 | 0.0M |
| 2024-11-22 | 64.76 | 66.08 | 64.76 | 66.08 | 0.0M |
| 2024-11-19 | 66.08 | 66.08 | 66.08 | 66.08 | 0.0M |
| 2024-11-18 | 67.42 | 67.42 | 67.42 | 67.42 | 0.0M |
| 2024-11-14 | 68.79 | 68.79 | 68.79 | 68.79 | 0.0M |
| 2024-11-13 | 70.19 | 70.19 | 70.19 | 70.19 | 0.0M |
| 2024-11-12 | 72.00 | 72.00 | 71.62 | 71.62 | 0.0M |
| 2024-11-11 | 73.08 | 73.08 | 73.05 | 73.08 | 0.0M |
| 2024-11-08 | 71.65 | 71.65 | 71.65 | 71.65 | 0.0M |
| 2024-11-07 | 70.25 | 70.25 | 70.25 | 70.25 | 0.0M |
| 2024-11-06 | 68.88 | 68.88 | 68.88 | 68.88 | 0.0M |
| 2024-11-05 | 64.92 | 67.53 | 64.89 | 67.53 | 0.0M |
| 2024-11-04 | 66.21 | 66.21 | 66.21 | 66.21 | 0.0M |
| 2024-10-31 | 67.56 | 67.56 | 65.53 | 67.56 | 0.0M |
| 2024-10-30 | 66.24 | 66.24 | 66.24 | 66.24 | 0.0M |
| 2024-10-29 | 64.95 | 64.95 | 64.80 | 64.95 | 0.0M |
| 2024-10-28 | 62.55 | 63.68 | 62.55 | 63.68 | 0.0M |
| 2024-10-25 | 64.30 | 64.90 | 62.44 | 62.44 | 0.0M |
| 2024-10-24 | 63.71 | 63.71 | 63.71 | 63.71 | 0.0M |
| 2024-10-23 | 61.25 | 62.47 | 61.25 | 62.47 | 0.0M |
| 2024-10-22 | 61.25 | 61.25 | 61.25 | 61.25 | 0.0M |
| 2024-10-21 | 60.05 | 60.05 | 60.05 | 60.05 | 0.0M |
| 2024-10-18 | 56.58 | 58.88 | 56.58 | 58.88 | 0.0M |
| 2024-10-17 | 57.73 | 57.73 | 57.73 | 57.73 | 0.0M |
| 2024-10-16 | 56.40 | 56.60 | 55.40 | 56.60 | 0.0M |
| 2024-10-15 | 55.35 | 56.40 | 55.35 | 56.40 | 0.0M |
| 2024-10-14 | 54.27 | 55.35 | 53.20 | 55.35 | 0.0M |
| 2024-10-11 | 54.27 | 54.27 | 54.27 | 54.27 | 0.0M |
| 2024-10-10 | 56.70 | 56.70 | 55.36 | 55.36 | 0.0M |
| 2024-10-09 | 56.44 | 56.48 | 56.44 | 56.48 | 0.0M |
| 2024-10-08 | 57.59 | 57.59 | 57.59 | 57.59 | 0.0M |
| 2024-10-07 | 59.95 | 59.95 | 58.76 | 58.76 | 0.0M |
| 2024-10-04 | 64.90 | 64.90 | 58.72 | 59.95 | 0.0M |
| 2024-10-03 | 61.60 | 61.81 | 61.60 | 61.81 | 0.0M |
| 2024-10-01 | 58.84 | 58.87 | 58.84 | 58.87 | 0.0M |
| 2024-09-30 | 55.20 | 56.07 | 55.20 | 56.07 | 0.0M |
| 2024-09-27 | 53.40 | 53.40 | 53.00 | 53.40 | 0.0M |
| 2024-09-26 | 53.56 | 53.56 | 52.00 | 52.78 | 0.0M |
| 2024-09-25 | 52.14 | 54.99 | 50.81 | 52.00 | 0.0M |
| 2024-09-24 | 54.44 | 55.97 | 52.14 | 52.53 | 0.0M |
| 2024-09-23 | 55.10 | 57.74 | 53.13 | 54.44 | 0.0M |
| 2024-09-20 | 57.50 | 57.50 | 55.10 | 55.46 | 0.0M |
| 2024-09-19 | 60.13 | 61.39 | 57.99 | 57.99 | 0.0M |
| 2024-09-18 | 58.96 | 58.96 | 56.18 | 58.95 | 0.0M |
| 2024-09-17 | 63.05 | 63.05 | 58.66 | 58.96 | 0.0M |
| 2024-09-16 | 61.31 | 61.32 | 58.20 | 60.11 | 0.0M |
| 2024-09-13 | 59.60 | 59.60 | 56.84 | 58.40 | 0.0M |
| 2024-09-12 | 57.21 | 59.94 | 57.21 | 59.60 | 0.0M |
| 2024-09-11 | 58.91 | 59.98 | 57.00 | 57.21 | 0.0M |
| 2024-09-10 | 54.63 | 58.44 | 52.96 | 57.75 | 0.0M |
| 2024-09-09 | 53.10 | 58.00 | 53.10 | 55.74 | 0.0M |
| 2024-09-06 | 58.83 | 58.83 | 55.89 | 55.89 | 0.0M |
| 2024-09-05 | 60.68 | 60.68 | 58.83 | 58.83 | 0.0M |
| 2024-09-04 | 68.79 | 68.80 | 61.92 | 61.92 | 0.0M |
| 2024-09-03 | 71.00 | 73.99 | 67.12 | 68.79 | 0.0M |
| 2024-09-02 | 73.85 | 73.85 | 65.30 | 71.19 | 0.1M |
| 2024-08-30 | 67.48 | 67.48 | 64.00 | 67.48 | 0.0M |
| 2024-08-29 | 61.35 | 61.35 | 61.35 | 61.35 | 0.0M |
| 2024-08-28 | 51.13 | 51.13 | 51.13 | 51.13 | 0.0M |
| 2024-08-27 | 42.00 | 44.89 | 42.00 | 42.61 | 0.0M |
| 2024-08-26 | 41.83 | 43.90 | 41.01 | 42.20 | 0.0M |
| 2024-08-23 | 43.94 | 43.94 | 39.66 | 41.01 | 0.0M |
| 2024-08-22 | 43.00 | 43.87 | 42.25 | 43.08 | 0.0M |
| 2024-08-21 | 42.18 | 42.50 | 40.80 | 42.16 | 0.0M |
| 2024-08-20 | 42.00 | 42.39 | 40.60 | 42.17 | 0.0M |
| 2024-08-19 | 40.98 | 42.00 | 40.00 | 41.65 | 0.0M |
| 2024-08-16 | 42.00 | 42.00 | 37.55 | 40.98 | 0.0M |
| 2024-08-14 | 37.76 | 38.60 | 37.76 | 38.36 | 0.0M |
| 2024-08-13 | 41.50 | 41.50 | 38.10 | 38.40 | 0.0M |
| 2024-08-12 | 40.09 | 40.09 | 37.00 | 38.21 | 0.0M |
| 2024-08-09 | 38.00 | 40.70 | 38.00 | 39.30 | 0.0M |
| 2024-08-08 | 40.39 | 40.39 | 38.00 | 38.38 | 0.0M |
| 2024-08-07 | 40.05 | 40.05 | 38.70 | 39.99 | 0.0M |
| 2024-08-06 | 41.90 | 41.90 | 38.10 | 39.08 | 0.0M |
| 2024-08-05 | 40.42 | 40.99 | 39.00 | 39.10 | 0.0M |
| 2024-08-02 | 43.95 | 47.00 | 40.01 | 40.42 | 0.0M |
| 2024-08-01 | 39.00 | 41.36 | 33.80 | 39.60 | 0.0M |
| 2024-07-31 | 42.50 | 43.00 | 40.93 | 41.09 | 0.0M |
| 2024-07-30 | 41.10 | 42.60 | 41.00 | 41.05 | 0.0M |
| 2024-07-29 | 40.99 | 49.00 | 40.99 | 41.99 | 0.0M |
| 2024-07-26 | 39.31 | 41.00 | 39.31 | 40.99 | 0.0M |
| 2024-07-25 | 41.00 | 41.00 | 39.15 | 40.19 | 0.0M |
| 2024-07-24 | 41.60 | 41.60 | 38.61 | 41.00 | 0.0M |
| 2024-07-23 | 42.58 | 42.94 | 42.50 | 42.70 | 0.0M |
| 2024-07-22 | 38.20 | 43.00 | 38.20 | 42.15 | 0.0M |
| 2024-07-19 | 42.11 | 42.80 | 40.16 | 41.00 | 0.0M |
| 2024-07-18 | 44.10 | 44.10 | 40.80 | 42.95 | 0.0M |
| 2024-07-16 | 49.55 | 49.55 | 41.99 | 42.10 | 0.0M |
| 2024-07-15 | 41.95 | 47.00 | 38.00 | 43.77 | 0.0M |
| 2024-07-12 | 50.95 | 50.95 | 41.90 | 42.11 | 0.0M |
| 2024-07-11 | 41.80 | 44.99 | 41.80 | 44.99 | 0.0M |
| 2024-07-10 | 44.30 | 44.30 | 41.00 | 43.88 | 0.0M |
| 2024-07-09 | 44.06 | 46.75 | 43.50 | 43.77 | 0.0M |
| 2024-07-08 | 43.40 | 48.89 | 42.11 | 44.02 | 0.0M |
| 2024-07-05 | 42.38 | 42.56 | 41.00 | 42.55 | 0.0M |
| 2024-07-04 | 43.40 | 43.40 | 39.33 | 40.46 | 0.0M |
| 2024-07-03 | 41.17 | 43.90 | 41.17 | 43.87 | 0.0M |
| 2024-07-02 | 44.00 | 44.00 | 40.60 | 41.33 | 0.0M |
| 2024-07-01 | 44.69 | 45.30 | 42.00 | 44.38 | 0.0M |
| 2024-06-28 | 40.60 | 42.00 | 40.10 | 41.10 | 0.0M |
| 2024-06-27 | 42.10 | 42.10 | 40.60 | 40.66 | 0.0M |
| 2024-06-26 | 48.16 | 48.16 | 42.00 | 42.10 | 0.0M |
| 2024-06-25 | 45.00 | 45.00 | 41.00 | 41.43 | 0.0M |
| 2024-06-24 | 42.32 | 42.32 | 41.00 | 41.49 | 0.0M |
| 2024-06-21 | 39.50 | 41.60 | 39.50 | 40.50 | 0.0M |
| 2024-06-20 | 39.50 | 40.00 | 39.48 | 39.60 | 0.0M |
| 2024-06-19 | 40.28 | 40.28 | 38.00 | 40.00 | 0.0M |
| 2024-06-14 | 40.89 | 40.89 | 39.00 | 40.26 | 0.0M |
| 2024-06-13 | 42.50 | 42.50 | 39.29 | 40.89 | 0.0M |
| 2024-06-12 | 41.90 | 41.90 | 41.75 | 41.90 | 0.0M |
| 2024-06-11 | 38.45 | 41.90 | 38.08 | 40.55 | 0.0M |
| 2024-06-10 | 42.00 | 42.00 | 38.50 | 38.50 | 0.0M |
| 2024-06-07 | 41.40 | 41.55 | 40.50 | 40.91 | 0.0M |
| 2024-06-06 | 41.00 | 41.29 | 39.77 | 39.78 | 0.0M |
| 2024-06-05 | 39.99 | 39.99 | 37.70 | 39.78 | 0.0M |
| 2024-06-04 | 39.00 | 40.20 | 36.00 | 38.82 | 0.0M |
| 2024-06-03 | 41.00 | 41.00 | 36.00 | 39.69 | 0.0M |
| 2024-05-31 | 41.80 | 41.80 | 38.00 | 39.60 | 0.0M |
| 2024-05-30 | 40.53 | 40.53 | 40.00 | 40.52 | 0.0M |
| 2024-05-29 | 40.00 | 40.00 | 39.74 | 39.74 | 0.0M |
| 2024-05-28 | 40.00 | 40.00 | 38.50 | 38.90 | 0.0M |
| 2024-05-27 | 39.00 | 39.00 | 36.61 | 38.80 | 0.0M |
| 2024-05-24 | 35.15 | 39.00 | 35.15 | 36.58 | 0.0M |
| 2024-05-23 | 38.55 | 40.30 | 36.55 | 38.90 | 0.0M |
| 2024-05-22 | 38.71 | 41.00 | 38.71 | 40.30 | 0.0M |
| 2024-05-21 | 40.00 | 40.90 | 38.00 | 39.50 | 0.0M |
| 2024-05-18 | 41.47 | 41.25 | 38.00 | 41.25 | 0.0M |
| 2024-05-17 | 37.25 | 39.80 | 37.01 | 39.50 | 0.0M |
| 2024-05-16 | 37.24 | 40.00 | 37.24 | 37.76 | 0.0M |
| 2024-05-15 | 39.80 | 39.83 | 37.75 | 38.00 | 0.0M |
| 2024-05-13 | 38.86 | 40.99 | 35.69 | 39.83 | 0.0M |
| 2024-05-10 | 41.35 | 41.35 | 39.50 | 39.65 | 0.0M |
| 2024-05-09 | 40.91 | 40.91 | 37.50 | 38.41 | 0.0M |
| 2024-05-08 | 39.45 | 39.45 | 38.50 | 38.90 | 0.0M |
| 2024-05-07 | 37.00 | 39.47 | 37.00 | 37.76 | 0.0M |
| 2024-05-06 | 41.00 | 41.00 | 40.49 | 40.49 | 0.0M |
| 2024-05-03 | 41.00 | 41.00 | 40.50 | 40.50 | 0.0M |
| 2024-05-02 | 40.65 | 40.65 | 40.00 | 40.00 | 0.0M |
| 2024-04-30 | 41.49 | 41.49 | 37.52 | 39.71 | 0.0M |
| 2024-04-29 | 39.41 | 40.65 | 39.41 | 39.54 | 0.0M |
| 2024-04-26 | 40.65 | 40.65 | 37.70 | 37.70 | 0.0M |
| 2024-04-25 | 40.65 | 40.65 | 37.70 | 40.15 | 0.0M |
| 2024-04-24 | 39.90 | 39.90 | 37.60 | 38.65 | 0.0M |
| 2024-04-23 | 37.40 | 40.23 | 37.40 | 39.87 | 0.0M |
| 2024-04-22 | 39.99 | 39.99 | 37.34 | 39.00 | 0.0M |
| 2024-04-19 | 37.34 | 39.21 | 37.34 | 37.34 | 0.0M |
| 2024-04-18 | 38.50 | 38.70 | 38.47 | 38.49 | 0.0M |
| 2024-04-16 | 39.02 | 39.02 | 38.70 | 38.70 | 0.0M |
| 2024-04-15 | 38.70 | 38.70 | 33.40 | 37.90 | 0.0M |
| 2024-04-12 | 36.59 | 41.00 | 35.20 | 35.31 | 0.0M |
| 2024-04-10 | 41.79 | 41.79 | 37.30 | 37.33 | 0.0M |
| 2024-04-09 | 40.38 | 40.38 | 37.59 | 39.00 | 0.0M |
| 2024-04-08 | 39.50 | 41.99 | 37.30 | 40.38 | 0.0M |
| 2024-04-05 | 38.20 | 39.90 | 38.20 | 39.50 | 0.0M |
| 2024-04-04 | 39.50 | 39.50 | 38.21 | 38.26 | 0.0M |
| 2024-04-03 | 41.29 | 41.29 | 37.60 | 38.08 | 0.0M |
| 2024-04-02 | 37.00 | 39.50 | 37.00 | 39.50 | 0.0M |
| 2024-04-01 | 36.19 | 37.99 | 36.00 | 37.98 | 0.0M |
| 2024-03-28 | 37.33 | 37.33 | 36.19 | 36.19 | 0.0M |
| 2024-03-27 | 39.29 | 39.29 | 38.09 | 38.09 | 0.0M |
| 2024-03-26 | 36.34 | 40.10 | 36.34 | 40.09 | 0.0M |
| 2024-03-22 | 38.21 | 40.20 | 38.21 | 38.25 | 0.0M |
| 2024-03-21 | 40.23 | 40.23 | 40.22 | 40.22 | 0.0M |
| 2024-03-20 | 40.23 | 40.23 | 40.23 | 40.23 | 0.0M |
| 2024-03-19 | 40.23 | 40.23 | 38.23 | 40.22 | 0.0M |
| 2024-03-18 | 40.24 | 40.24 | 40.24 | 40.24 | 0.0M |
| 2024-03-15 | 40.55 | 40.55 | 36.91 | 40.30 | 0.0M |
| 2024-03-14 | 37.63 | 39.51 | 37.63 | 38.85 | 0.0M |
| 2024-03-13 | 37.63 | 40.82 | 37.63 | 37.63 | 0.0M |
| 2024-03-12 | 43.20 | 43.20 | 39.15 | 39.61 | 0.0M |
| 2024-03-11 | 44.99 | 44.99 | 40.85 | 41.21 | 0.0M |
| 2024-03-07 | 45.28 | 45.28 | 40.98 | 43.00 | 0.0M |
| 2024-03-06 | 43.85 | 43.85 | 43.12 | 43.13 | 0.0M |
| 2024-03-05 | 40.54 | 43.70 | 40.54 | 42.99 | 0.0M |
| 2024-03-04 | 43.00 | 43.00 | 42.67 | 42.67 | 0.0M |
| 2024-03-02 | 41.99 | 43.00 | 43.00 | 43.00 | 0.0M |
| 2024-03-01 | 41.70 | 42.00 | 41.70 | 41.99 | 0.0M |
| 2024-02-29 | 41.90 | 41.90 | 38.72 | 41.70 | 0.0M |
| 2024-02-28 | 41.92 | 41.92 | 39.83 | 40.75 | 0.0M |
| 2024-02-27 | 42.99 | 42.99 | 40.00 | 41.92 | 0.0M |
| 2024-02-26 | 42.22 | 42.22 | 39.00 | 41.48 | 0.0M |
| 2024-02-23 | 43.74 | 43.74 | 40.10 | 40.24 | 0.0M |
| 2024-02-22 | 43.80 | 43.80 | 40.31 | 41.82 | 0.0M |
| 2024-02-21 | 41.55 | 43.85 | 39.90 | 42.00 | 0.0M |
| 2024-02-20 | 43.88 | 43.88 | 39.80 | 41.99 | 0.0M |
| 2024-02-19 | 42.80 | 42.80 | 39.90 | 41.89 | 0.0M |
| 2024-02-16 | 43.94 | 43.94 | 39.85 | 41.31 | 0.0M |
| 2024-02-15 | 42.90 | 42.90 | 39.00 | 41.89 | 0.0M |
| 2024-02-14 | 40.99 | 40.99 | 38.70 | 40.96 | 0.0M |
| 2024-02-13 | 41.00 | 41.30 | 38.45 | 40.68 | 0.0M |
| 2024-02-12 | 41.45 | 41.45 | 38.00 | 40.42 | 0.0M |
| 2024-02-09 | 38.48 | 40.00 | 38.48 | 40.00 | 0.0M |
| 2024-02-08 | 39.80 | 41.45 | 39.80 | 40.50 | 0.0M |
| 2024-02-07 | 40.50 | 40.50 | 37.38 | 39.80 | 0.0M |
| 2024-02-06 | 39.33 | 39.33 | 37.38 | 39.00 | 0.0M |
| 2024-02-05 | 42.42 | 42.42 | 39.33 | 39.33 | 0.0M |
| 2024-02-02 | 41.72 | 42.43 | 41.39 | 41.39 | 0.0M |
| 2024-02-01 | 41.99 | 41.99 | 41.72 | 41.72 | 0.0M |
| 2024-01-31 | 42.58 | 42.58 | 38.54 | 42.10 | 0.0M |
| 2024-01-30 | 38.35 | 41.99 | 38.35 | 40.56 | 0.0M |
| 2024-01-29 | 41.50 | 42.00 | 40.35 | 40.35 | 0.0M |
| 2024-01-25 | 41.00 | 42.49 | 41.00 | 41.99 | 0.0M |
| 2024-01-24 | 41.50 | 41.50 | 39.90 | 41.00 | 0.0M |
| 2024-01-23 | 43.80 | 43.80 | 39.90 | 42.00 | 0.0M |
| 2024-01-20 | 41.95 | 41.95 | 38.36 | 41.90 | 0.0M |
| 2024-01-19 | 40.00 | 40.00 | 39.95 | 40.00 | 0.0M |
| 2024-01-18 | 39.99 | 40.99 | 37.25 | 39.97 | 0.0M |
| 2024-01-17 | 40.93 | 40.93 | 39.02 | 39.19 | 0.0M |
| 2024-01-16 | 41.99 | 41.99 | 38.01 | 40.94 | 0.0M |
| 2024-01-15 | 41.90 | 41.90 | 40.00 | 40.00 | 0.0M |
| 2024-01-12 | 40.80 | 42.19 | 38.60 | 41.90 | 0.0M |
| 2024-01-11 | 40.64 | 40.64 | 37.70 | 40.60 | 0.0M |
| 2024-01-10 | 40.00 | 40.00 | 38.30 | 38.71 | 0.0M |
| 2024-01-09 | 38.97 | 40.42 | 37.20 | 40.00 | 0.0M |
| 2024-01-08 | 38.79 | 38.97 | 36.95 | 38.97 | 0.0M |
| 2024-01-05 | 39.94 | 39.94 | 36.55 | 37.12 | 0.0M |
| 2024-01-04 | 37.99 | 38.74 | 36.00 | 38.47 | 0.0M |
| 2024-01-03 | 39.10 | 39.10 | 36.80 | 36.90 | 0.0M |
| 2024-01-02 | 40.00 | 40.00 | 37.20 | 38.35 | 0.0M |
| 2024-01-01 | 38.13 | 39.45 | 36.50 | 39.15 | 0.0M |