58.00
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 | 39.38 | 39.49 | 37.90 | 37.94 | 2.6M |
| 2024-12-30 | 39.51 | 39.64 | 39.22 | 39.32 | 1.3M |
| 2024-12-27 | 39.73 | 40.07 | 39.32 | 39.77 | 1.7M |
| 2024-12-26 | 39.71 | 39.98 | 39.53 | 39.70 | 1.6M |
| 2024-12-25 | 40.16 | 40.60 | 39.42 | 39.85 | 2.0M |
| 2024-12-24 | 39.30 | 39.95 | 39.30 | 39.72 | 1.4M |
| 2024-12-23 | 40.03 | 40.26 | 39.21 | 39.28 | 2.1M |
| 2024-12-20 | 39.71 | 40.43 | 39.71 | 39.99 | 1.9M |
| 2024-12-19 | 39.53 | 40.00 | 39.42 | 39.89 | 1.5M |
| 2024-12-18 | 40.01 | 40.29 | 39.69 | 39.92 | 1.5M |
| 2024-12-17 | 40.91 | 41.09 | 39.88 | 40.02 | 2.5M |
| 2024-12-16 | 41.30 | 41.65 | 40.80 | 41.09 | 2.4M |
| 2024-12-13 | 42.17 | 42.17 | 41.20 | 41.30 | 3.4M |
| 2024-12-12 | 42.09 | 42.43 | 41.91 | 42.42 | 2.8M |
| 2024-12-11 | 41.62 | 42.27 | 41.62 | 42.08 | 2.7M |
| 2024-12-10 | 43.57 | 43.65 | 41.88 | 41.93 | 5.8M |
| 2024-12-09 | 42.97 | 43.49 | 42.17 | 42.52 | 4.7M |
| 2024-12-06 | 41.09 | 42.60 | 40.96 | 42.22 | 4.1M |
| 2024-12-05 | 40.75 | 41.47 | 40.72 | 41.20 | 2.2M |
| 2024-12-04 | 41.91 | 41.91 | 40.75 | 40.95 | 2.9M |
| 2024-12-03 | 41.10 | 43.00 | 40.78 | 42.10 | 4.6M |
| 2024-12-02 | 40.52 | 41.45 | 40.20 | 41.27 | 2.8M |
| 2024-11-29 | 40.01 | 40.83 | 39.78 | 40.53 | 2.8M |
| 2024-11-28 | 40.36 | 40.54 | 39.85 | 39.96 | 2.3M |
| 2024-11-27 | 39.80 | 40.38 | 38.78 | 40.38 | 2.6M |
| 2024-11-26 | 39.79 | 40.64 | 39.71 | 39.83 | 2.2M |
| 2024-11-25 | 39.79 | 40.15 | 39.18 | 40.02 | 2.3M |
| 2024-11-22 | 41.52 | 41.52 | 39.64 | 39.64 | 3.8M |
| 2024-11-21 | 41.85 | 41.98 | 41.01 | 41.50 | 3.5M |
| 2024-11-20 | 40.60 | 42.09 | 40.50 | 42.03 | 4.1M |
| 2024-11-19 | 40.10 | 40.88 | 39.56 | 40.86 | 3.3M |
| 2024-11-18 | 41.17 | 41.42 | 39.57 | 40.02 | 4.6M |
| 2024-11-15 | 42.31 | 43.25 | 41.02 | 41.16 | 5.7M |
| 2024-11-14 | 44.57 | 45.52 | 42.39 | 42.54 | 8.6M |
| 2024-11-13 | 43.50 | 44.90 | 42.20 | 44.70 | 10.0M |
| 2024-11-12 | 42.40 | 44.10 | 42.39 | 43.23 | 7.6M |
| 2024-11-11 | 40.90 | 42.47 | 40.70 | 42.39 | 4.8M |
| 2024-11-08 | 41.53 | 41.82 | 40.71 | 41.17 | 4.9M |
| 2024-11-07 | 39.88 | 41.12 | 39.66 | 41.04 | 4.7M |
| 2024-11-06 | 40.33 | 40.93 | 40.05 | 40.22 | 5.0M |
| 2024-11-05 | 39.62 | 40.80 | 39.31 | 40.50 | 5.4M |
| 2024-11-04 | 38.89 | 39.60 | 38.65 | 39.52 | 3.1M |
| 2024-11-01 | 38.98 | 39.48 | 38.13 | 38.93 | 4.0M |
| 2024-10-31 | 39.08 | 39.65 | 38.80 | 39.13 | 4.0M |
| 2024-10-30 | 40.05 | 40.46 | 38.82 | 39.32 | 6.6M |
| 2024-10-29 | 42.50 | 43.39 | 40.56 | 40.90 | 12.2M |
| 2024-10-28 | 44.51 | 45.24 | 43.62 | 44.92 | 4.6M |
| 2024-10-25 | 42.88 | 45.09 | 42.68 | 44.73 | 5.7M |
| 2024-10-24 | 43.53 | 44.46 | 43.01 | 43.04 | 3.7M |
| 2024-10-23 | 44.30 | 44.71 | 43.27 | 43.95 | 4.8M |
| 2024-10-22 | 42.96 | 44.56 | 42.66 | 43.95 | 4.7M |
| 2024-10-21 | 42.75 | 43.58 | 42.05 | 42.95 | 4.5M |
| 2024-10-18 | 40.99 | 43.87 | 40.85 | 42.77 | 4.4M |
| 2024-10-17 | 41.99 | 42.29 | 41.07 | 41.08 | 2.5M |
| 2024-10-16 | 41.36 | 42.32 | 41.02 | 41.59 | 2.6M |
| 2024-10-15 | 42.29 | 43.42 | 42.08 | 42.09 | 3.5M |
| 2024-10-14 | 42.48 | 42.68 | 40.68 | 42.62 | 4.1M |
| 2024-10-11 | 44.29 | 44.29 | 41.58 | 42.08 | 4.7M |
| 2024-10-10 | 45.50 | 46.75 | 44.27 | 44.50 | 4.9M |
| 2024-10-09 | 50.16 | 50.95 | 44.16 | 44.90 | 9.0M |
| 2024-10-08 | 56.98 | 56.98 | 49.00 | 52.80 | 11.5M |
| 2024-09-30 | 42.80 | 47.86 | 41.34 | 47.86 | 9.4M |
| 2024-09-27 | 38.27 | 41.41 | 38.10 | 40.66 | 6.9M |
| 2024-09-26 | 36.29 | 37.70 | 35.74 | 37.68 | 4.7M |
| 2024-09-25 | 36.29 | 37.30 | 35.95 | 36.47 | 4.9M |
| 2024-09-24 | 34.44 | 35.90 | 34.18 | 35.82 | 4.4M |
| 2024-09-23 | 35.15 | 35.62 | 34.14 | 34.19 | 3.5M |
| 2024-09-20 | 34.89 | 34.98 | 33.89 | 34.27 | 1.9M |
| 2024-09-19 | 34.02 | 35.39 | 33.88 | 34.93 | 2.5M |
| 2024-09-18 | 34.38 | 34.66 | 33.57 | 33.91 | 1.5M |
| 2024-09-13 | 35.54 | 35.62 | 34.24 | 34.26 | 2.1M |
| 2024-09-12 | 35.85 | 36.40 | 35.43 | 35.45 | 2.0M |
| 2024-09-11 | 34.80 | 36.27 | 34.73 | 35.63 | 2.8M |
| 2024-09-10 | 35.57 | 35.93 | 34.33 | 34.97 | 2.8M |
| 2024-09-09 | 35.19 | 36.12 | 35.08 | 35.46 | 2.2M |
| 2024-09-06 | 36.79 | 36.79 | 35.16 | 35.29 | 2.5M |
| 2024-09-05 | 36.01 | 36.98 | 35.94 | 36.78 | 2.8M |
| 2024-09-04 | 35.53 | 36.47 | 35.43 | 35.91 | 2.0M |
| 2024-09-03 | 35.38 | 36.35 | 35.09 | 35.70 | 2.4M |
| 2024-09-02 | 36.58 | 36.81 | 35.33 | 35.33 | 2.9M |
| 2024-08-30 | 36.30 | 37.44 | 36.00 | 36.82 | 3.2M |
| 2024-08-29 | 35.15 | 36.52 | 35.03 | 36.39 | 3.0M |
| 2024-08-28 | 35.42 | 36.03 | 35.10 | 35.31 | 2.2M |
| 2024-08-27 | 35.58 | 36.26 | 35.26 | 35.49 | 2.0M |
| 2024-08-26 | 35.29 | 35.95 | 35.22 | 35.65 | 2.0M |
| 2024-08-23 | 35.96 | 36.08 | 35.03 | 35.37 | 2.5M |
| 2024-08-22 | 36.51 | 36.93 | 35.76 | 35.91 | 2.0M |
| 2024-08-21 | 36.73 | 37.13 | 36.51 | 36.64 | 2.0M |
| 2024-08-20 | 37.97 | 38.11 | 36.66 | 36.84 | 2.6M |
| 2024-08-19 | 39.20 | 39.48 | 37.45 | 37.81 | 4.1M |
| 2024-08-16 | 39.10 | 39.48 | 38.27 | 39.18 | 4.0M |
| 2024-08-15 | 41.00 | 41.00 | 38.90 | 39.25 | 5.8M |
| 2024-08-14 | 43.54 | 43.54 | 42.10 | 42.50 | 1.6M |
| 2024-08-13 | 43.41 | 43.52 | 42.64 | 43.51 | 1.6M |
| 2024-08-12 | 42.89 | 44.23 | 42.58 | 43.50 | 2.0M |
| 2024-08-09 | 44.42 | 44.75 | 42.70 | 42.73 | 2.5M |
| 2024-08-08 | 44.68 | 45.36 | 44.15 | 44.16 | 1.9M |
| 2024-08-07 | 45.00 | 45.16 | 44.20 | 44.83 | 2.7M |
| 2024-08-06 | 44.53 | 45.97 | 43.93 | 45.61 | 4.2M |
| 2024-08-05 | 44.05 | 45.40 | 43.55 | 43.70 | 4.4M |
| 2024-08-02 | 42.10 | 45.67 | 41.68 | 44.35 | 6.6M |
| 2024-08-01 | 43.13 | 43.80 | 41.59 | 42.11 | 3.3M |
| 2024-07-31 | 41.19 | 44.09 | 40.61 | 43.25 | 4.3M |
| 2024-07-30 | 41.81 | 42.69 | 40.90 | 41.18 | 2.8M |
| 2024-07-29 | 43.36 | 43.50 | 41.75 | 42.04 | 2.5M |
| 2024-07-26 | 45.19 | 45.88 | 43.19 | 43.38 | 2.8M |
| 2024-07-25 | 45.93 | 46.65 | 45.06 | 45.20 | 1.6M |
| 2024-07-24 | 47.70 | 48.15 | 45.81 | 45.96 | 1.5M |
| 2024-07-23 | 50.58 | 50.58 | 47.78 | 47.81 | 1.5M |
| 2024-07-22 | 50.33 | 50.75 | 49.91 | 50.63 | 0.8M |
| 2024-07-19 | 49.74 | 50.41 | 49.05 | 50.28 | 0.9M |
| 2024-07-18 | 50.05 | 50.05 | 49.02 | 49.79 | 1.0M |
| 2024-07-17 | 50.14 | 50.65 | 49.40 | 50.24 | 1.0M |
| 2024-07-16 | 51.20 | 51.48 | 49.70 | 50.14 | 1.0M |
| 2024-07-15 | 52.00 | 52.00 | 50.84 | 51.17 | 0.8M |
| 2024-07-12 | 51.77 | 52.70 | 51.15 | 52.17 | 1.2M |
| 2024-07-11 | 50.85 | 52.12 | 50.56 | 51.70 | 1.3M |
| 2024-07-10 | 48.88 | 51.18 | 48.88 | 50.00 | 1.5M |
| 2024-07-09 | 49.80 | 50.39 | 47.50 | 49.22 | 1.9M |
| 2024-07-08 | 52.86 | 53.05 | 49.99 | 50.10 | 1.9M |
| 2024-07-05 | 51.00 | 53.48 | 51.00 | 52.91 | 2.0M |
| 2024-07-04 | 54.06 | 54.23 | 51.23 | 51.64 | 1.8M |
| 2024-07-03 | 54.77 | 55.33 | 53.88 | 53.88 | 0.8M |
| 2024-07-02 | 56.01 | 56.47 | 54.50 | 55.13 | 1.5M |
| 2024-07-01 | 57.60 | 57.83 | 55.10 | 56.40 | 1.8M |
| 2024-06-28 | 57.70 | 61.50 | 57.31 | 58.08 | 2.9M |
| 2024-06-27 | 59.80 | 59.88 | 57.18 | 58.00 | 2.1M |
| 2024-06-26 | 60.87 | 61.36 | 59.20 | 59.96 | 2.0M |
| 2024-06-25 | 63.20 | 63.99 | 60.60 | 60.99 | 1.8M |
| 2024-06-24 | 63.02 | 63.62 | 62.26 | 63.21 | 1.4M |
| 2024-06-21 | 60.15 | 64.09 | 59.80 | 63.73 | 2.3M |
| 2024-06-20 | 60.23 | 61.71 | 59.65 | 60.68 | 0.8M |
| 2024-06-19 | 60.25 | 60.60 | 59.52 | 60.25 | 0.6M |
| 2024-06-18 | 60.78 | 61.77 | 60.00 | 60.24 | 0.8M |
| 2024-06-17 | 60.40 | 62.11 | 60.11 | 61.12 | 0.7M |
| 2024-06-14 | 61.15 | 61.15 | 59.42 | 60.46 | 0.6M |
| 2024-06-13 | 62.13 | 62.40 | 60.92 | 61.33 | 0.7M |
| 2024-06-12 | 61.50 | 63.96 | 61.01 | 62.39 | 1.4M |
| 2024-06-11 | 59.38 | 61.88 | 59.10 | 61.69 | 0.9M |
| 2024-06-07 | 60.55 | 60.80 | 59.00 | 59.44 | 0.9M |
| 2024-06-06 | 62.43 | 62.43 | 60.00 | 60.13 | 1.0M |
| 2024-06-05 | 62.09 | 63.48 | 62.08 | 62.10 | 1.0M |
| 2024-06-04 | 60.66 | 62.40 | 60.31 | 62.09 | 1.1M |
| 2024-06-03 | 61.56 | 62.24 | 60.43 | 60.85 | 1.1M |
| 2024-05-31 | 61.20 | 62.33 | 61.13 | 61.87 | 0.9M |
| 2024-05-30 | 60.99 | 62.10 | 60.38 | 61.30 | 1.0M |
| 2024-05-29 | 60.93 | 61.85 | 60.70 | 60.99 | 0.8M |
| 2024-05-28 | 61.51 | 62.20 | 61.11 | 61.47 | 1.0M |
| 2024-05-27 | 62.64 | 62.74 | 60.32 | 61.71 | 1.5M |
| 2024-05-24 | 63.41 | 63.41 | 62.30 | 62.32 | 1.3M |
| 2024-05-23 | 63.39 | 64.00 | 62.83 | 63.47 | 1.4M |
| 2024-05-22 | 63.26 | 64.85 | 62.10 | 63.54 | 1.9M |
| 2024-05-21 | 63.56 | 63.58 | 62.50 | 63.10 | 1.0M |
| 2024-05-20 | 63.69 | 64.15 | 62.61 | 63.70 | 1.5M |
| 2024-05-17 | 65.36 | 65.75 | 62.51 | 63.48 | 2.6M |
| 2024-05-16 | 65.00 | 65.66 | 64.20 | 65.36 | 1.2M |
| 2024-05-15 | 65.82 | 66.07 | 63.93 | 65.20 | 1.7M |
| 2024-05-14 | 65.88 | 66.95 | 65.31 | 65.81 | 1.9M |
| 2024-05-13 | 68.50 | 69.70 | 65.81 | 66.15 | 2.0M |
| 2024-05-10 | 72.00 | 72.00 | 67.40 | 67.46 | 2.5M |
| 2024-05-09 | 71.85 | 72.42 | 70.86 | 71.10 | 1.1M |
| 2024-05-08 | 72.51 | 73.52 | 71.68 | 71.85 | 0.9M |
| 2024-05-07 | 71.96 | 73.26 | 71.52 | 73.19 | 1.2M |
| 2024-05-06 | 69.52 | 72.18 | 69.52 | 72.00 | 1.6M |
| 2024-04-30 | 70.11 | 70.50 | 68.85 | 68.86 | 1.0M |
| 2024-04-29 | 69.00 | 70.20 | 68.50 | 69.95 | 1.4M |
| 2024-04-26 | 67.99 | 69.30 | 67.69 | 68.66 | 1.8M |
| 2024-04-25 | 69.22 | 70.49 | 68.60 | 68.70 | 1.3M |
| 2024-04-24 | 68.86 | 69.25 | 66.71 | 68.85 | 1.9M |
| 2024-04-23 | 72.76 | 73.06 | 65.30 | 69.06 | 5.0M |
| 2024-04-22 | 73.71 | 75.89 | 72.36 | 75.41 | 1.6M |
| 2024-04-19 | 72.88 | 73.85 | 71.21 | 73.11 | 0.8M |
| 2024-04-18 | 71.88 | 74.92 | 71.46 | 73.46 | 1.3M |
| 2024-04-17 | 71.23 | 73.15 | 71.23 | 71.80 | 1.0M |
| 2024-04-16 | 72.99 | 72.99 | 69.51 | 70.65 | 1.5M |
| 2024-04-15 | 73.91 | 76.17 | 71.63 | 72.89 | 1.2M |
| 2024-04-12 | 72.21 | 75.51 | 72.21 | 74.53 | 2.3M |
| 2024-04-11 | 73.02 | 74.14 | 71.48 | 72.07 | 1.5M |
| 2024-04-10 | 74.55 | 74.59 | 72.88 | 73.50 | 0.7M |
| 2024-04-09 | 75.11 | 75.63 | 73.38 | 74.21 | 1.3M |
| 2024-04-08 | 76.80 | 77.78 | 75.04 | 75.50 | 1.2M |
| 2024-04-03 | 74.50 | 77.42 | 74.30 | 76.80 | 1.7M |
| 2024-04-02 | 75.49 | 75.60 | 73.53 | 74.50 | 0.9M |
| 2024-04-01 | 74.70 | 75.60 | 73.39 | 75.49 | 1.2M |
| 2024-03-29 | 73.90 | 74.67 | 73.05 | 74.50 | 1.1M |
| 2024-03-28 | 72.00 | 76.18 | 71.58 | 74.30 | 2.2M |
| 2024-03-27 | 72.19 | 75.98 | 71.89 | 72.50 | 2.3M |
| 2024-03-26 | 71.18 | 72.86 | 71.06 | 72.08 | 1.0M |
| 2024-03-25 | 71.28 | 74.25 | 70.90 | 71.82 | 2.1M |
| 2024-03-22 | 70.11 | 70.81 | 69.50 | 70.45 | 1.0M |
| 2024-03-21 | 71.37 | 71.61 | 70.00 | 70.60 | 0.9M |
| 2024-03-20 | 71.98 | 72.30 | 70.94 | 71.25 | 1.0M |
| 2024-03-19 | 73.40 | 73.40 | 71.70 | 71.91 | 0.9M |
| 2024-03-18 | 72.11 | 73.74 | 71.12 | 73.41 | 2.0M |
| 2024-03-15 | 70.75 | 72.80 | 69.50 | 72.10 | 1.6M |
| 2024-03-14 | 73.78 | 75.40 | 70.70 | 71.16 | 2.0M |
| 2024-03-13 | 69.89 | 72.27 | 69.28 | 70.51 | 1.8M |
| 2024-03-12 | 68.89 | 69.82 | 68.34 | 69.72 | 1.0M |
| 2024-03-11 | 66.36 | 69.19 | 65.95 | 69.06 | 0.9M |
| 2024-03-08 | 65.92 | 66.85 | 65.78 | 66.35 | 0.5M |
| 2024-03-07 | 67.10 | 67.20 | 65.89 | 65.91 | 0.9M |
| 2024-03-06 | 67.48 | 68.43 | 66.66 | 67.57 | 0.5M |
| 2024-03-05 | 68.80 | 68.99 | 66.35 | 67.86 | 1.1M |
| 2024-03-04 | 67.78 | 70.05 | 67.51 | 69.35 | 1.3M |
| 2024-03-01 | 67.00 | 68.00 | 66.33 | 67.78 | 0.7M |
| 2024-02-29 | 65.56 | 67.60 | 65.32 | 67.00 | 0.9M |
| 2024-02-28 | 67.23 | 69.99 | 65.83 | 65.85 | 1.6M |
| 2024-02-27 | 66.72 | 67.48 | 65.97 | 67.45 | 0.7M |
| 2024-02-26 | 66.50 | 67.88 | 65.58 | 66.60 | 0.9M |
| 2024-02-23 | 67.02 | 67.50 | 65.43 | 66.38 | 1.1M |
| 2024-02-22 | 66.98 | 67.66 | 66.80 | 67.30 | 0.6M |
| 2024-02-21 | 65.25 | 68.94 | 65.18 | 67.41 | 1.3M |
| 2024-02-20 | 64.96 | 67.19 | 63.96 | 66.12 | 1.1M |
| 2024-02-19 | 65.28 | 67.07 | 64.30 | 64.95 | 1.4M |
| 2024-02-08 | 60.81 | 66.48 | 59.54 | 66.01 | 2.4M |
| 2024-02-07 | 59.24 | 63.18 | 59.24 | 60.15 | 2.0M |
| 2024-02-06 | 53.40 | 60.58 | 52.63 | 59.36 | 2.2M |
| 2024-02-05 | 55.81 | 56.49 | 51.01 | 54.68 | 3.1M |
| 2024-02-02 | 61.02 | 61.29 | 55.00 | 56.41 | 2.8M |
| 2024-02-01 | 59.54 | 62.29 | 58.58 | 60.49 | 1.8M |
| 2024-01-31 | 63.00 | 63.00 | 59.00 | 59.15 | 2.8M |
| 2024-01-30 | 65.56 | 65.56 | 63.15 | 63.28 | 1.4M |
| 2024-01-29 | 67.30 | 68.16 | 65.60 | 65.80 | 1.4M |
| 2024-01-26 | 69.56 | 70.58 | 66.00 | 67.20 | 2.0M |
| 2024-01-25 | 66.20 | 70.46 | 66.20 | 69.83 | 1.8M |
| 2024-01-24 | 66.58 | 67.13 | 64.12 | 66.49 | 1.6M |
| 2024-01-23 | 66.00 | 67.68 | 64.50 | 66.72 | 1.8M |
| 2024-01-22 | 69.08 | 69.47 | 65.20 | 66.20 | 1.6M |
| 2024-01-19 | 69.61 | 71.90 | 69.11 | 69.65 | 1.3M |
| 2024-01-18 | 69.13 | 70.00 | 67.69 | 69.89 | 1.7M |
| 2024-01-17 | 70.78 | 71.54 | 69.70 | 69.70 | 1.6M |
| 2024-01-16 | 70.70 | 72.20 | 69.62 | 71.17 | 1.7M |
| 2024-01-15 | 69.00 | 72.97 | 68.11 | 71.10 | 2.7M |
| 2024-01-12 | 68.77 | 70.36 | 68.35 | 68.86 | 1.6M |
| 2024-01-11 | 68.22 | 69.43 | 67.12 | 69.03 | 3.2M |
| 2024-01-10 | 67.20 | 68.39 | 66.82 | 67.00 | 1.1M |
| 2024-01-09 | 68.27 | 68.40 | 66.86 | 67.75 | 1.5M |
| 2024-01-08 | 70.38 | 70.51 | 67.41 | 67.73 | 2.2M |
| 2024-01-05 | 68.36 | 70.77 | 67.79 | 69.00 | 4.2M |
| 2024-01-04 | 68.00 | 68.26 | 67.44 | 68.09 | 1.7M |
| 2024-01-03 | 66.42 | 69.48 | 66.35 | 68.00 | 4.0M |
| 2024-01-02 | 64.91 | 67.26 | 64.68 | 66.60 | 1.8M |