111.16
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 | 52.28 | 53.00 | 49.50 | 49.60 | 1.3M |
| 2024-12-30 | 53.19 | 53.70 | 51.61 | 52.23 | 0.9M |
| 2024-12-27 | 54.36 | 55.59 | 53.21 | 53.40 | 1.6M |
| 2024-12-26 | 52.22 | 54.96 | 52.13 | 54.40 | 1.7M |
| 2024-12-25 | 53.14 | 54.39 | 52.18 | 52.78 | 1.1M |
| 2024-12-24 | 52.38 | 53.35 | 50.41 | 53.18 | 1.6M |
| 2024-12-23 | 53.60 | 54.55 | 51.52 | 51.91 | 1.5M |
| 2024-12-20 | 51.77 | 55.66 | 51.47 | 53.71 | 2.6M |
| 2024-12-19 | 49.40 | 51.68 | 49.10 | 51.61 | 1.4M |
| 2024-12-18 | 48.98 | 51.28 | 47.77 | 50.20 | 1.5M |
| 2024-12-17 | 52.20 | 52.93 | 48.33 | 48.71 | 1.5M |
| 2024-12-16 | 53.30 | 53.97 | 51.96 | 52.00 | 1.5M |
| 2024-12-13 | 51.15 | 53.88 | 51.15 | 53.08 | 2.8M |
| 2024-12-12 | 52.10 | 52.10 | 50.70 | 51.78 | 1.5M |
| 2024-12-11 | 49.21 | 53.30 | 48.75 | 52.34 | 3.0M |
| 2024-12-10 | 50.10 | 51.00 | 49.23 | 49.24 | 1.6M |
| 2024-12-09 | 49.31 | 49.80 | 48.00 | 48.70 | 0.8M |
| 2024-12-06 | 48.29 | 49.77 | 47.37 | 49.25 | 1.2M |
| 2024-12-05 | 47.72 | 49.18 | 47.64 | 48.66 | 0.9M |
| 2024-12-04 | 50.25 | 51.00 | 47.76 | 48.30 | 1.4M |
| 2024-12-03 | 50.26 | 50.85 | 48.81 | 49.25 | 1.0M |
| 2024-12-02 | 49.67 | 50.48 | 49.01 | 50.26 | 1.2M |
| 2024-11-29 | 48.80 | 50.30 | 47.80 | 49.60 | 1.5M |
| 2024-11-28 | 48.68 | 50.36 | 48.03 | 48.80 | 1.3M |
| 2024-11-27 | 47.76 | 48.68 | 46.23 | 48.68 | 1.1M |
| 2024-11-26 | 48.66 | 49.37 | 47.59 | 47.68 | 0.8M |
| 2024-11-25 | 48.42 | 49.20 | 47.06 | 48.66 | 1.1M |
| 2024-11-22 | 51.00 | 52.10 | 48.52 | 48.59 | 2.0M |
| 2024-11-21 | 52.23 | 53.30 | 50.82 | 51.58 | 1.6M |
| 2024-11-20 | 51.68 | 53.80 | 51.15 | 52.82 | 1.6M |
| 2024-11-19 | 50.20 | 52.27 | 49.59 | 51.99 | 1.5M |
| 2024-11-18 | 51.39 | 52.22 | 49.55 | 50.13 | 1.6M |
| 2024-11-15 | 54.00 | 55.97 | 51.70 | 51.92 | 2.3M |
| 2024-11-14 | 56.00 | 57.99 | 54.40 | 54.82 | 2.9M |
| 2024-11-13 | 55.00 | 57.51 | 54.60 | 56.77 | 3.2M |
| 2024-11-12 | 59.99 | 59.99 | 54.55 | 55.61 | 5.8M |
| 2024-11-11 | 50.45 | 60.34 | 50.08 | 60.34 | 6.9M |
| 2024-11-08 | 48.30 | 51.23 | 48.30 | 50.28 | 3.0M |
| 2024-11-07 | 47.00 | 49.35 | 47.00 | 48.18 | 1.6M |
| 2024-11-06 | 48.45 | 48.58 | 47.02 | 47.36 | 2.1M |
| 2024-11-05 | 45.38 | 48.33 | 44.88 | 48.00 | 2.0M |
| 2024-11-04 | 44.21 | 45.73 | 44.20 | 45.44 | 0.9M |
| 2024-11-01 | 47.89 | 48.00 | 44.31 | 44.44 | 2.1M |
| 2024-10-31 | 46.70 | 48.74 | 46.30 | 48.22 | 2.1M |
| 2024-10-30 | 47.50 | 47.82 | 46.03 | 47.00 | 2.1M |
| 2024-10-29 | 47.20 | 48.04 | 46.01 | 46.11 | 1.9M |
| 2024-10-28 | 46.86 | 47.21 | 46.11 | 46.85 | 1.3M |
| 2024-10-25 | 47.22 | 47.98 | 45.70 | 46.73 | 2.2M |
| 2024-10-24 | 46.53 | 47.98 | 46.00 | 47.05 | 2.0M |
| 2024-10-23 | 47.87 | 49.40 | 47.19 | 47.50 | 2.3M |
| 2024-10-22 | 49.15 | 50.45 | 47.50 | 48.42 | 3.2M |
| 2024-10-21 | 50.73 | 53.69 | 48.28 | 49.18 | 5.9M |
| 2024-10-18 | 44.40 | 50.88 | 44.30 | 49.17 | 5.6M |
| 2024-10-17 | 44.40 | 46.00 | 44.40 | 44.40 | 2.3M |
| 2024-10-16 | 43.30 | 44.51 | 43.01 | 44.07 | 2.0M |
| 2024-10-15 | 46.09 | 48.30 | 44.15 | 44.25 | 3.3M |
| 2024-10-14 | 41.58 | 46.88 | 40.34 | 46.35 | 3.6M |
| 2024-10-11 | 42.22 | 43.67 | 40.80 | 41.86 | 2.3M |
| 2024-10-10 | 47.10 | 47.90 | 42.98 | 43.00 | 3.2M |
| 2024-10-09 | 46.00 | 50.98 | 44.13 | 46.16 | 7.4M |
| 2024-10-08 | 47.68 | 47.76 | 43.06 | 47.76 | 5.3M |
| 2024-09-30 | 35.50 | 39.99 | 34.85 | 39.80 | 3.5M |
| 2024-09-27 | 32.67 | 34.30 | 32.21 | 34.06 | 0.9M |
| 2024-09-26 | 31.06 | 31.96 | 31.06 | 31.96 | 0.8M |
| 2024-09-25 | 31.18 | 31.94 | 30.99 | 31.27 | 0.9M |
| 2024-09-24 | 30.01 | 30.99 | 29.60 | 30.99 | 0.7M |
| 2024-09-23 | 30.02 | 30.41 | 29.79 | 29.80 | 0.4M |
| 2024-09-20 | 30.36 | 30.58 | 30.00 | 30.18 | 0.4M |
| 2024-09-19 | 30.20 | 30.74 | 30.05 | 30.52 | 0.6M |
| 2024-09-18 | 30.96 | 30.99 | 29.78 | 30.18 | 0.4M |
| 2024-09-13 | 30.90 | 31.09 | 30.37 | 30.38 | 0.4M |
| 2024-09-12 | 32.23 | 32.63 | 30.82 | 30.82 | 0.8M |
| 2024-09-11 | 32.27 | 32.36 | 31.81 | 32.15 | 0.4M |
| 2024-09-10 | 31.79 | 32.29 | 31.41 | 32.12 | 0.6M |
| 2024-09-09 | 31.65 | 32.02 | 31.40 | 31.57 | 0.4M |
| 2024-09-06 | 33.14 | 33.37 | 31.64 | 31.65 | 0.8M |
| 2024-09-05 | 33.31 | 33.62 | 32.90 | 33.03 | 0.5M |
| 2024-09-04 | 33.15 | 33.65 | 32.79 | 33.09 | 0.6M |
| 2024-09-03 | 33.52 | 34.00 | 33.33 | 33.42 | 0.5M |
| 2024-09-02 | 34.68 | 35.01 | 33.33 | 33.35 | 1.2M |
| 2024-08-30 | 34.02 | 35.60 | 33.81 | 34.78 | 2.0M |
| 2024-08-29 | 33.18 | 34.41 | 33.18 | 34.34 | 1.0M |
| 2024-08-28 | 32.68 | 34.20 | 32.68 | 33.44 | 0.8M |
| 2024-08-27 | 33.50 | 33.50 | 32.62 | 32.76 | 0.6M |
| 2024-08-26 | 32.59 | 33.60 | 32.55 | 33.26 | 0.6M |
| 2024-08-23 | 32.74 | 33.02 | 32.18 | 32.58 | 0.6M |
| 2024-08-22 | 32.97 | 33.42 | 32.53 | 32.70 | 0.5M |
| 2024-08-21 | 33.36 | 33.58 | 32.80 | 32.96 | 0.5M |
| 2024-08-20 | 33.68 | 33.94 | 32.88 | 33.04 | 0.8M |
| 2024-08-19 | 33.40 | 34.76 | 32.62 | 33.68 | 1.3M |
| 2024-08-16 | 34.49 | 34.76 | 33.35 | 33.36 | 1.5M |
| 2024-08-15 | 34.82 | 35.80 | 33.99 | 34.28 | 1.7M |
| 2024-08-14 | 35.15 | 35.75 | 34.81 | 34.89 | 1.1M |
| 2024-08-13 | 35.21 | 35.91 | 34.85 | 35.46 | 1.4M |
| 2024-08-12 | 33.46 | 35.64 | 33.12 | 35.40 | 2.2M |
| 2024-08-09 | 35.19 | 35.85 | 33.85 | 34.00 | 1.8M |
| 2024-08-08 | 32.92 | 34.48 | 32.23 | 33.58 | 1.6M |
| 2024-08-07 | 33.21 | 33.69 | 32.94 | 33.18 | 0.8M |
| 2024-08-06 | 33.80 | 34.06 | 32.82 | 33.56 | 1.3M |
| 2024-08-05 | 35.00 | 35.10 | 33.03 | 33.30 | 2.2M |
| 2024-08-02 | 36.04 | 36.46 | 35.22 | 35.31 | 2.3M |
| 2024-08-01 | 35.35 | 37.67 | 34.90 | 36.77 | 3.5M |
| 2024-07-31 | 34.80 | 35.99 | 34.40 | 35.15 | 3.1M |
| 2024-07-30 | 32.33 | 35.10 | 32.01 | 35.08 | 3.7M |
| 2024-07-29 | 33.45 | 33.60 | 32.33 | 32.59 | 2.1M |
| 2024-07-26 | 32.56 | 34.66 | 31.86 | 33.58 | 3.3M |
| 2024-07-25 | 32.30 | 33.33 | 32.16 | 32.39 | 3.1M |
| 2024-07-24 | 33.00 | 36.50 | 33.00 | 33.60 | 5.4M |
| 2024-07-23 | 31.51 | 31.99 | 30.54 | 30.54 | 0.7M |
| 2024-07-22 | 31.39 | 32.19 | 31.39 | 31.88 | 0.9M |
| 2024-07-19 | 30.00 | 31.70 | 29.71 | 31.54 | 1.5M |
| 2024-07-18 | 29.81 | 30.24 | 28.80 | 30.03 | 1.1M |
| 2024-07-17 | 31.00 | 31.26 | 30.40 | 30.41 | 0.8M |
| 2024-07-16 | 30.30 | 31.10 | 30.06 | 30.95 | 0.9M |
| 2024-07-15 | 30.41 | 31.09 | 30.22 | 30.37 | 0.6M |
| 2024-07-12 | 30.50 | 31.20 | 30.50 | 30.60 | 0.6M |
| 2024-07-11 | 30.83 | 31.28 | 30.60 | 30.93 | 0.9M |
| 2024-07-10 | 30.32 | 30.66 | 30.12 | 30.31 | 0.8M |
| 2024-07-09 | 29.38 | 30.58 | 28.70 | 30.39 | 1.2M |
| 2024-07-08 | 29.27 | 30.10 | 28.95 | 29.20 | 0.9M |
| 2024-07-05 | 29.30 | 29.55 | 28.62 | 29.20 | 0.8M |
| 2024-07-04 | 30.16 | 30.55 | 29.09 | 29.22 | 0.9M |
| 2024-07-03 | 30.28 | 31.14 | 29.53 | 30.46 | 1.1M |
| 2024-07-02 | 30.30 | 30.77 | 30.10 | 30.31 | 0.7M |
| 2024-07-01 | 31.15 | 31.65 | 29.74 | 30.52 | 1.5M |
| 2024-06-28 | 30.99 | 32.15 | 30.62 | 31.37 | 1.2M |
| 2024-06-27 | 32.12 | 32.38 | 31.00 | 31.20 | 1.5M |
| 2024-06-26 | 31.26 | 32.38 | 30.50 | 32.38 | 1.8M |
| 2024-06-25 | 32.50 | 32.80 | 31.11 | 31.65 | 1.8M |
| 2024-06-24 | 33.90 | 35.29 | 32.51 | 32.51 | 2.9M |
| 2024-06-21 | 34.80 | 35.00 | 33.55 | 34.41 | 3.2M |
| 2024-06-20 | 33.82 | 38.80 | 33.68 | 35.32 | 5.4M |
| 2024-06-19 | 32.75 | 33.59 | 32.03 | 32.82 | 1.3M |
| 2024-06-18 | 32.25 | 33.66 | 32.25 | 33.00 | 1.2M |
| 2024-06-17 | 32.10 | 32.70 | 31.59 | 32.40 | 1.3M |
| 2024-06-14 | 31.98 | 32.57 | 31.51 | 32.15 | 1.5M |
| 2024-06-13 | 30.68 | 34.70 | 30.33 | 32.61 | 2.7M |
| 2024-06-12 | 30.18 | 30.74 | 30.00 | 30.49 | 0.6M |
| 2024-06-11 | 28.99 | 30.27 | 28.42 | 30.18 | 0.8M |
| 2024-06-07 | 28.65 | 29.38 | 28.63 | 29.08 | 0.4M |
| 2024-06-06 | 29.46 | 30.30 | 28.20 | 28.67 | 1.1M |
| 2024-06-05 | 30.06 | 30.46 | 29.67 | 29.76 | 0.5M |
| 2024-06-04 | 31.14 | 31.31 | 29.49 | 30.07 | 0.9M |
| 2024-06-03 | 31.49 | 31.98 | 30.82 | 31.10 | 0.8M |
| 2024-05-31 | 31.36 | 31.84 | 30.88 | 31.50 | 0.7M |
| 2024-05-30 | 30.10 | 31.36 | 29.93 | 31.03 | 0.6M |
| 2024-05-29 | 30.61 | 31.09 | 30.15 | 30.45 | 0.3M |
| 2024-05-28 | 30.49 | 31.42 | 29.76 | 30.49 | 0.7M |
| 2024-05-27 | 30.34 | 30.34 | 29.06 | 30.26 | 0.6M |
| 2024-05-24 | 30.55 | 30.69 | 29.70 | 29.76 | 0.4M |
| 2024-05-23 | 31.47 | 31.47 | 30.45 | 30.55 | 0.4M |
| 2024-05-22 | 30.98 | 31.47 | 30.71 | 31.38 | 0.6M |
| 2024-05-21 | 30.95 | 31.25 | 30.52 | 30.90 | 0.6M |
| 2024-05-20 | 30.97 | 31.58 | 30.53 | 30.93 | 0.7M |
| 2024-05-17 | 30.78 | 30.98 | 30.00 | 30.96 | 0.4M |
| 2024-05-16 | 30.68 | 30.99 | 30.28 | 30.43 | 0.5M |
| 2024-05-15 | 30.61 | 30.88 | 30.06 | 30.26 | 0.4M |
| 2024-05-14 | 30.15 | 30.85 | 30.15 | 30.63 | 0.5M |
| 2024-05-13 | 31.26 | 31.26 | 29.98 | 30.14 | 1.1M |
| 2024-05-10 | 32.86 | 33.06 | 31.36 | 31.45 | 0.9M |
| 2024-05-09 | 32.48 | 33.29 | 32.48 | 32.75 | 0.7M |
| 2024-05-08 | 33.02 | 33.35 | 32.31 | 32.38 | 0.8M |
| 2024-05-07 | 33.60 | 33.60 | 32.58 | 33.40 | 0.7M |
| 2024-05-06 | 34.46 | 34.46 | 33.20 | 33.29 | 1.1M |
| 2024-04-30 | 35.70 | 35.98 | 32.83 | 33.20 | 2.3M |
| 2024-04-29 | 34.20 | 36.07 | 33.79 | 36.04 | 1.8M |
| 2024-04-26 | 33.88 | 34.45 | 32.57 | 33.97 | 1.6M |
| 2024-04-25 | 31.54 | 34.20 | 31.54 | 33.77 | 1.7M |
| 2024-04-24 | 29.99 | 31.64 | 29.99 | 31.59 | 1.3M |
| 2024-04-23 | 29.60 | 30.68 | 29.42 | 30.15 | 0.8M |
| 2024-04-22 | 28.00 | 29.83 | 28.00 | 29.63 | 0.9M |
| 2024-04-19 | 31.80 | 31.80 | 29.51 | 30.00 | 1.7M |
| 2024-04-18 | 32.44 | 33.09 | 31.57 | 32.20 | 1.8M |
| 2024-04-17 | 31.51 | 34.15 | 31.51 | 33.25 | 2.9M |
| 2024-04-16 | 32.16 | 36.00 | 31.10 | 31.51 | 3.2M |
| 2024-04-15 | 31.41 | 31.97 | 29.65 | 30.12 | 1.0M |
| 2024-04-12 | 31.17 | 32.49 | 31.17 | 31.59 | 0.5M |
| 2024-04-11 | 30.81 | 31.91 | 30.72 | 31.30 | 0.5M |
| 2024-04-10 | 32.11 | 32.40 | 30.83 | 31.25 | 0.7M |
| 2024-04-09 | 33.00 | 33.00 | 32.06 | 32.41 | 0.4M |
| 2024-04-08 | 33.47 | 33.77 | 32.15 | 32.15 | 0.7M |
| 2024-04-03 | 33.80 | 33.99 | 33.00 | 33.75 | 0.6M |
| 2024-04-02 | 34.68 | 34.70 | 33.50 | 33.72 | 0.8M |
| 2024-04-01 | 33.38 | 34.79 | 33.38 | 34.60 | 1.0M |
| 2024-03-29 | 33.95 | 33.96 | 32.88 | 33.38 | 0.9M |
| 2024-03-28 | 34.10 | 34.36 | 32.85 | 33.86 | 1.6M |
| 2024-03-27 | 33.12 | 35.89 | 32.90 | 34.70 | 1.5M |
| 2024-03-26 | 33.57 | 34.17 | 32.82 | 33.12 | 0.7M |
| 2024-03-25 | 35.00 | 35.33 | 33.51 | 33.51 | 0.7M |
| 2024-03-22 | 35.28 | 35.79 | 34.71 | 35.00 | 0.9M |
| 2024-03-21 | 36.01 | 36.33 | 34.90 | 35.09 | 0.9M |
| 2024-03-20 | 35.77 | 36.08 | 35.41 | 35.76 | 0.6M |
| 2024-03-19 | 35.84 | 36.36 | 35.25 | 35.97 | 1.2M |
| 2024-03-18 | 35.08 | 35.80 | 34.95 | 35.70 | 1.0M |
| 2024-03-15 | 34.32 | 35.17 | 34.01 | 34.92 | 0.9M |
| 2024-03-14 | 34.46 | 34.84 | 33.90 | 34.48 | 1.0M |
| 2024-03-13 | 35.17 | 35.38 | 34.77 | 34.84 | 1.1M |
| 2024-03-12 | 35.08 | 36.28 | 35.00 | 35.29 | 1.9M |
| 2024-03-11 | 34.10 | 34.78 | 33.69 | 34.78 | 1.3M |
| 2024-03-08 | 33.31 | 34.35 | 33.31 | 34.26 | 1.3M |
| 2024-03-07 | 34.99 | 35.19 | 33.51 | 33.58 | 1.7M |
| 2024-03-06 | 35.51 | 35.88 | 34.84 | 34.98 | 1.9M |
| 2024-03-05 | 35.69 | 36.49 | 35.10 | 35.80 | 2.6M |
| 2024-03-04 | 37.28 | 37.80 | 35.21 | 35.98 | 3.6M |
| 2024-03-01 | 38.27 | 38.65 | 36.80 | 38.09 | 4.6M |
| 2024-02-29 | 37.83 | 42.18 | 36.76 | 39.61 | 6.2M |
| 2024-02-28 | 40.99 | 47.80 | 36.12 | 36.37 | 7.8M |
| 2024-02-27 | 34.88 | 40.06 | 33.30 | 40.06 | 6.1M |
| 2024-02-26 | 30.97 | 33.38 | 30.68 | 33.38 | 2.9M |
| 2024-02-23 | 25.85 | 27.95 | 25.50 | 27.82 | 1.4M |
| 2024-02-22 | 24.45 | 25.60 | 24.40 | 25.58 | 1.3M |
| 2024-02-21 | 24.10 | 25.56 | 23.71 | 24.90 | 1.2M |
| 2024-02-20 | 24.75 | 24.75 | 23.17 | 24.42 | 1.5M |
| 2024-02-19 | 23.17 | 26.77 | 23.17 | 24.85 | 2.7M |
| 2024-02-08 | 20.01 | 23.19 | 19.89 | 23.03 | 2.4M |
| 2024-02-07 | 20.31 | 21.82 | 19.68 | 20.30 | 2.2M |
| 2024-02-06 | 19.18 | 21.33 | 18.38 | 20.46 | 2.2M |
| 2024-02-05 | 23.00 | 23.00 | 19.19 | 20.20 | 2.0M |
| 2024-02-02 | 24.79 | 25.50 | 22.42 | 23.30 | 1.4M |
| 2024-02-01 | 25.46 | 25.46 | 24.12 | 25.09 | 1.2M |
| 2024-01-31 | 27.10 | 27.16 | 25.30 | 25.40 | 1.2M |
| 2024-01-30 | 28.13 | 28.30 | 27.08 | 27.10 | 0.9M |
| 2024-01-29 | 29.57 | 30.31 | 28.18 | 28.18 | 0.7M |
| 2024-01-26 | 30.18 | 30.59 | 29.45 | 29.62 | 0.9M |
| 2024-01-25 | 28.94 | 30.07 | 28.16 | 30.00 | 1.0M |
| 2024-01-24 | 28.95 | 29.29 | 27.51 | 28.74 | 1.2M |
| 2024-01-23 | 29.77 | 29.77 | 28.40 | 28.98 | 1.6M |
| 2024-01-22 | 31.72 | 32.39 | 29.41 | 29.70 | 0.9M |
| 2024-01-19 | 32.87 | 32.87 | 31.56 | 31.80 | 1.0M |
| 2024-01-18 | 32.61 | 33.22 | 31.50 | 32.61 | 1.0M |
| 2024-01-17 | 33.89 | 34.03 | 32.52 | 32.64 | 1.1M |
| 2024-01-16 | 35.16 | 35.16 | 33.16 | 33.90 | 1.7M |
| 2024-01-15 | 34.00 | 35.31 | 33.88 | 34.88 | 1.1M |
| 2024-01-12 | 34.77 | 34.99 | 34.10 | 34.26 | 0.8M |
| 2024-01-11 | 34.40 | 35.18 | 34.00 | 34.84 | 0.6M |
| 2024-01-10 | 34.70 | 35.10 | 33.75 | 34.52 | 0.8M |
| 2024-01-09 | 34.57 | 35.31 | 34.19 | 34.65 | 1.0M |
| 2024-01-08 | 34.81 | 35.23 | 34.04 | 34.17 | 1.5M |
| 2024-01-05 | 37.28 | 37.45 | 34.41 | 34.82 | 2.3M |
| 2024-01-04 | 37.62 | 38.32 | 37.01 | 37.31 | 0.8M |
| 2024-01-03 | 39.55 | 39.55 | 37.51 | 37.99 | 0.9M |
| 2024-01-02 | 38.94 | 39.39 | 38.43 | 38.98 | 0.8M |