75.01
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 | 35.73 | 36.05 | 34.70 | 34.70 | 0.3M |
| 2024-12-30 | 36.78 | 36.78 | 35.61 | 35.73 | 0.3M |
| 2024-12-27 | 36.77 | 37.16 | 36.43 | 36.83 | 0.2M |
| 2024-12-26 | 36.04 | 36.93 | 35.59 | 36.77 | 0.2M |
| 2024-12-25 | 36.20 | 36.55 | 35.55 | 35.92 | 0.2M |
| 2024-12-24 | 36.01 | 37.13 | 35.97 | 36.61 | 0.2M |
| 2024-12-23 | 39.29 | 39.29 | 36.31 | 36.31 | 0.6M |
| 2024-12-20 | 37.47 | 39.16 | 37.15 | 38.55 | 0.4M |
| 2024-12-19 | 38.00 | 38.09 | 36.56 | 37.51 | 0.4M |
| 2024-12-18 | 37.60 | 38.19 | 36.89 | 37.75 | 0.3M |
| 2024-12-17 | 38.76 | 39.38 | 37.41 | 37.60 | 0.5M |
| 2024-12-16 | 39.70 | 39.98 | 38.50 | 38.78 | 0.5M |
| 2024-12-13 | 40.41 | 40.52 | 39.60 | 39.71 | 0.4M |
| 2024-12-12 | 41.42 | 41.69 | 39.68 | 40.76 | 0.8M |
| 2024-12-11 | 40.34 | 41.57 | 40.11 | 41.32 | 0.9M |
| 2024-12-10 | 40.60 | 41.33 | 40.11 | 40.60 | 1.1M |
| 2024-12-09 | 40.19 | 40.79 | 39.18 | 39.63 | 0.7M |
| 2024-12-06 | 39.69 | 40.58 | 38.81 | 40.24 | 1.1M |
| 2024-12-05 | 39.70 | 41.28 | 39.06 | 39.44 | 1.4M |
| 2024-12-04 | 40.80 | 42.25 | 39.21 | 39.94 | 1.6M |
| 2024-12-03 | 38.49 | 45.60 | 38.49 | 41.63 | 3.1M |
| 2024-12-02 | 37.42 | 38.29 | 37.00 | 38.13 | 0.6M |
| 2024-11-29 | 36.80 | 37.46 | 36.01 | 37.43 | 0.7M |
| 2024-11-28 | 37.61 | 38.16 | 36.62 | 36.99 | 0.4M |
| 2024-11-27 | 36.85 | 37.60 | 36.11 | 37.60 | 0.4M |
| 2024-11-26 | 36.98 | 37.79 | 36.88 | 36.98 | 0.4M |
| 2024-11-25 | 36.36 | 37.02 | 36.01 | 36.98 | 0.2M |
| 2024-11-22 | 37.49 | 38.25 | 36.20 | 36.36 | 0.6M |
| 2024-11-21 | 37.76 | 38.44 | 37.60 | 37.92 | 0.4M |
| 2024-11-20 | 37.22 | 38.26 | 37.18 | 38.12 | 0.5M |
| 2024-11-19 | 35.98 | 37.23 | 35.88 | 37.22 | 0.5M |
| 2024-11-18 | 36.82 | 37.00 | 35.01 | 35.88 | 0.7M |
| 2024-11-15 | 37.96 | 38.86 | 36.75 | 36.88 | 0.7M |
| 2024-11-14 | 40.83 | 40.90 | 38.04 | 38.16 | 0.7M |
| 2024-11-13 | 40.02 | 40.93 | 39.18 | 40.41 | 0.7M |
| 2024-11-12 | 43.30 | 43.33 | 40.00 | 40.40 | 1.1M |
| 2024-11-11 | 37.37 | 44.53 | 37.21 | 42.85 | 2.2M |
| 2024-11-08 | 38.00 | 39.60 | 37.38 | 37.66 | 0.8M |
| 2024-11-07 | 36.51 | 37.30 | 36.51 | 37.16 | 0.4M |
| 2024-11-06 | 37.08 | 37.73 | 36.50 | 36.88 | 0.6M |
| 2024-11-05 | 35.03 | 37.00 | 35.00 | 36.72 | 0.7M |
| 2024-11-04 | 33.88 | 35.38 | 33.51 | 35.16 | 0.5M |
| 2024-11-01 | 35.83 | 36.98 | 34.38 | 34.38 | 0.7M |
| 2024-10-31 | 35.10 | 35.98 | 34.60 | 35.82 | 0.6M |
| 2024-10-30 | 34.58 | 35.34 | 34.51 | 34.85 | 0.4M |
| 2024-10-29 | 35.88 | 36.47 | 34.52 | 34.77 | 0.6M |
| 2024-10-28 | 35.42 | 35.88 | 35.04 | 35.87 | 0.5M |
| 2024-10-25 | 34.63 | 35.60 | 34.28 | 35.34 | 0.5M |
| 2024-10-24 | 34.81 | 34.81 | 34.11 | 34.47 | 0.3M |
| 2024-10-23 | 34.80 | 35.24 | 34.49 | 34.77 | 0.5M |
| 2024-10-22 | 35.58 | 35.58 | 34.50 | 34.85 | 0.7M |
| 2024-10-21 | 34.80 | 35.97 | 34.38 | 35.50 | 1.1M |
| 2024-10-18 | 32.21 | 35.00 | 32.02 | 34.38 | 0.8M |
| 2024-10-17 | 32.98 | 33.25 | 32.50 | 32.50 | 0.3M |
| 2024-10-16 | 33.00 | 33.21 | 32.47 | 32.68 | 0.4M |
| 2024-10-15 | 33.80 | 34.44 | 33.00 | 33.01 | 0.5M |
| 2024-10-14 | 33.62 | 34.49 | 32.80 | 34.03 | 0.4M |
| 2024-10-11 | 35.60 | 35.79 | 32.94 | 33.22 | 0.6M |
| 2024-10-10 | 35.89 | 37.00 | 34.16 | 35.61 | 0.8M |
| 2024-10-09 | 37.08 | 38.27 | 35.16 | 35.16 | 1.3M |
| 2024-10-08 | 41.70 | 41.71 | 35.99 | 39.08 | 2.2M |
| 2024-09-30 | 31.40 | 35.53 | 31.20 | 34.88 | 1.6M |
| 2024-09-27 | 29.98 | 30.40 | 29.21 | 30.40 | 0.3M |
| 2024-09-26 | 27.95 | 29.09 | 27.95 | 29.06 | 0.3M |
| 2024-09-25 | 27.98 | 29.02 | 27.98 | 28.18 | 0.4M |
| 2024-09-24 | 27.20 | 27.97 | 26.76 | 27.96 | 0.3M |
| 2024-09-23 | 26.76 | 27.12 | 26.66 | 26.88 | 0.1M |
| 2024-09-20 | 27.44 | 27.44 | 26.60 | 26.65 | 0.1M |
| 2024-09-19 | 27.20 | 27.59 | 26.81 | 27.13 | 0.3M |
| 2024-09-18 | 26.82 | 27.18 | 26.38 | 26.81 | 0.1M |
| 2024-09-13 | 27.12 | 27.23 | 26.51 | 26.82 | 0.2M |
| 2024-09-12 | 26.98 | 27.34 | 26.80 | 27.12 | 0.2M |
| 2024-09-11 | 26.98 | 27.28 | 26.78 | 26.98 | 0.2M |
| 2024-09-10 | 26.36 | 27.25 | 26.12 | 27.05 | 0.2M |
| 2024-09-09 | 26.14 | 26.48 | 25.90 | 26.26 | 0.1M |
| 2024-09-06 | 27.20 | 27.20 | 26.27 | 26.27 | 0.2M |
| 2024-09-05 | 27.07 | 27.44 | 27.07 | 27.21 | 0.1M |
| 2024-09-04 | 26.80 | 27.35 | 26.80 | 27.07 | 0.1M |
| 2024-09-03 | 27.11 | 27.60 | 26.70 | 27.25 | 0.2M |
| 2024-09-02 | 28.07 | 28.35 | 27.03 | 27.11 | 0.3M |
| 2024-08-30 | 27.61 | 28.16 | 27.22 | 27.96 | 0.4M |
| 2024-08-29 | 27.00 | 27.58 | 26.72 | 27.54 | 0.3M |
| 2024-08-28 | 26.35 | 27.38 | 26.14 | 27.00 | 0.3M |
| 2024-08-27 | 26.49 | 27.18 | 26.11 | 26.40 | 0.2M |
| 2024-08-26 | 26.13 | 26.68 | 25.88 | 26.21 | 0.3M |
| 2024-08-23 | 26.75 | 26.76 | 25.89 | 26.16 | 0.2M |
| 2024-08-22 | 27.41 | 27.76 | 26.75 | 26.75 | 0.1M |
| 2024-08-21 | 27.06 | 27.83 | 27.06 | 27.41 | 0.1M |
| 2024-08-20 | 27.73 | 27.82 | 27.20 | 27.50 | 0.2M |
| 2024-08-19 | 28.50 | 28.50 | 27.62 | 27.73 | 0.2M |
| 2024-08-16 | 28.75 | 28.77 | 28.22 | 28.22 | 0.2M |
| 2024-08-15 | 28.18 | 28.60 | 27.60 | 28.27 | 0.3M |
| 2024-08-14 | 28.54 | 28.57 | 28.10 | 28.18 | 0.2M |
| 2024-08-13 | 28.31 | 28.77 | 28.14 | 28.53 | 0.1M |
| 2024-08-12 | 28.81 | 28.81 | 28.13 | 28.31 | 0.2M |
| 2024-08-09 | 28.59 | 29.18 | 28.59 | 28.79 | 0.2M |
| 2024-08-08 | 28.97 | 28.97 | 28.28 | 28.59 | 0.2M |
| 2024-08-07 | 28.56 | 29.34 | 28.30 | 28.97 | 0.3M |
| 2024-08-06 | 28.20 | 28.79 | 28.16 | 28.56 | 0.2M |
| 2024-08-05 | 28.83 | 29.12 | 28.00 | 28.20 | 0.3M |
| 2024-08-02 | 29.47 | 29.70 | 28.82 | 28.83 | 0.3M |
| 2024-08-01 | 29.39 | 29.78 | 29.09 | 29.47 | 0.4M |
| 2024-07-31 | 28.20 | 29.43 | 28.02 | 29.38 | 0.4M |
| 2024-07-30 | 28.32 | 28.59 | 27.83 | 28.44 | 0.3M |
| 2024-07-29 | 28.65 | 28.85 | 28.21 | 28.38 | 0.2M |
| 2024-07-26 | 28.40 | 28.99 | 28.21 | 28.65 | 0.2M |
| 2024-07-25 | 28.02 | 28.72 | 27.78 | 28.20 | 0.2M |
| 2024-07-24 | 28.40 | 28.85 | 28.10 | 28.10 | 0.3M |
| 2024-07-23 | 30.03 | 30.03 | 28.40 | 28.44 | 0.3M |
| 2024-07-22 | 29.56 | 30.07 | 29.39 | 29.81 | 0.2M |
| 2024-07-19 | 28.57 | 29.65 | 28.02 | 29.32 | 0.3M |
| 2024-07-18 | 28.88 | 28.88 | 27.56 | 28.57 | 0.4M |
| 2024-07-17 | 29.70 | 29.70 | 28.72 | 28.87 | 0.3M |
| 2024-07-16 | 29.03 | 29.50 | 28.51 | 29.46 | 0.3M |
| 2024-07-15 | 30.31 | 30.34 | 28.88 | 29.03 | 0.3M |
| 2024-07-12 | 30.17 | 31.08 | 30.17 | 30.31 | 0.3M |
| 2024-07-11 | 30.37 | 31.20 | 30.08 | 30.70 | 0.5M |
| 2024-07-10 | 30.00 | 30.39 | 29.58 | 29.89 | 0.4M |
| 2024-07-09 | 29.01 | 30.15 | 28.70 | 29.75 | 0.5M |
| 2024-07-08 | 30.50 | 30.69 | 29.10 | 29.11 | 0.5M |
| 2024-07-05 | 32.11 | 32.87 | 30.60 | 30.71 | 0.5M |
| 2024-07-04 | 32.46 | 33.91 | 32.28 | 32.30 | 0.5M |
| 2024-07-03 | 32.31 | 33.20 | 32.02 | 32.45 | 0.3M |
| 2024-07-02 | 32.59 | 33.20 | 32.30 | 32.43 | 0.4M |
| 2024-07-01 | 33.37 | 34.57 | 32.37 | 33.25 | 0.6M |
| 2024-06-28 | 34.98 | 35.73 | 33.60 | 33.63 | 0.6M |
| 2024-06-27 | 35.60 | 35.95 | 34.12 | 34.39 | 0.6M |
| 2024-06-26 | 35.41 | 36.08 | 34.11 | 36.06 | 0.7M |
| 2024-06-25 | 37.52 | 38.07 | 35.60 | 35.64 | 0.8M |
| 2024-06-24 | 39.97 | 39.97 | 37.03 | 37.93 | 1.2M |
| 2024-06-21 | 37.50 | 40.65 | 36.03 | 40.39 | 1.9M |
| 2024-06-20 | 36.40 | 39.51 | 36.03 | 38.40 | 1.8M |
| 2024-06-19 | 36.79 | 37.05 | 35.55 | 36.40 | 0.5M |
| 2024-06-18 | 36.55 | 37.06 | 36.23 | 36.80 | 0.6M |
| 2024-06-17 | 36.05 | 37.37 | 35.60 | 36.80 | 0.6M |
| 2024-06-14 | 37.00 | 38.00 | 36.15 | 36.73 | 0.7M |
| 2024-06-13 | 33.95 | 38.99 | 33.91 | 38.00 | 1.1M |
| 2024-06-12 | 33.34 | 34.55 | 33.34 | 34.46 | 0.2M |
| 2024-06-11 | 33.50 | 33.93 | 32.05 | 33.60 | 0.3M |
| 2024-06-07 | 32.01 | 33.78 | 32.01 | 33.60 | 0.3M |
| 2024-06-06 | 33.02 | 33.49 | 31.80 | 32.12 | 0.2M |
| 2024-06-05 | 33.55 | 33.91 | 32.81 | 33.00 | 0.1M |
| 2024-06-04 | 34.96 | 34.97 | 32.51 | 34.00 | 0.4M |
| 2024-06-03 | 36.20 | 36.39 | 34.00 | 34.60 | 0.4M |
| 2024-05-31 | 34.23 | 36.14 | 34.21 | 35.74 | 0.4M |
| 2024-05-30 | 35.00 | 35.39 | 34.24 | 34.47 | 0.2M |
| 2024-05-29 | 35.54 | 36.10 | 35.01 | 35.44 | 0.2M |
| 2024-05-28 | 36.00 | 36.25 | 35.44 | 35.88 | 0.2M |
| 2024-05-27 | 35.50 | 36.50 | 34.50 | 36.40 | 0.3M |
| 2024-05-24 | 35.01 | 36.55 | 35.01 | 35.73 | 0.3M |
| 2024-05-23 | 36.53 | 36.53 | 34.90 | 36.17 | 0.4M |
| 2024-05-22 | 35.46 | 36.61 | 35.02 | 36.52 | 0.4M |
| 2024-05-21 | 36.48 | 36.48 | 35.02 | 35.71 | 0.3M |
| 2024-05-20 | 34.86 | 36.22 | 34.86 | 35.94 | 0.6M |
| 2024-05-17 | 34.30 | 34.93 | 33.70 | 34.86 | 0.1M |
| 2024-05-16 | 34.70 | 34.97 | 34.30 | 34.35 | 0.1M |
| 2024-05-15 | 34.51 | 34.99 | 34.20 | 34.21 | 0.1M |
| 2024-05-14 | 34.28 | 34.92 | 33.99 | 34.75 | 0.1M |
| 2024-05-13 | 34.54 | 34.56 | 33.52 | 34.28 | 0.3M |
| 2024-05-10 | 36.78 | 36.78 | 35.00 | 35.03 | 0.3M |
| 2024-05-09 | 36.57 | 36.88 | 36.08 | 36.31 | 0.3M |
| 2024-05-08 | 36.24 | 36.87 | 36.24 | 36.59 | 0.2M |
| 2024-05-07 | 36.45 | 36.86 | 36.16 | 36.61 | 0.3M |
| 2024-05-06 | 37.00 | 37.50 | 35.70 | 36.80 | 0.7M |
| 2024-04-30 | 34.92 | 37.46 | 34.67 | 36.62 | 0.8M |
| 2024-04-29 | 33.76 | 35.30 | 33.28 | 35.00 | 0.3M |
| 2024-04-26 | 32.71 | 33.90 | 32.50 | 33.76 | 0.3M |
| 2024-04-25 | 32.18 | 33.27 | 31.71 | 33.10 | 0.4M |
| 2024-04-24 | 31.20 | 32.22 | 30.75 | 31.93 | 0.4M |
| 2024-04-23 | 30.63 | 31.68 | 30.00 | 30.90 | 0.3M |
| 2024-04-22 | 30.65 | 31.63 | 29.80 | 30.30 | 0.3M |
| 2024-04-19 | 30.33 | 32.93 | 30.20 | 30.94 | 0.5M |
| 2024-04-18 | 29.14 | 30.33 | 28.52 | 29.70 | 0.3M |
| 2024-04-17 | 28.20 | 29.68 | 28.20 | 29.15 | 0.3M |
| 2024-04-16 | 29.12 | 29.57 | 27.66 | 28.00 | 0.3M |
| 2024-04-15 | 31.43 | 31.79 | 29.81 | 30.18 | 0.3M |
| 2024-04-12 | 34.34 | 34.44 | 31.56 | 31.90 | 0.4M |
| 2024-04-11 | 32.58 | 34.18 | 32.58 | 33.63 | 0.2M |
| 2024-04-10 | 35.01 | 35.19 | 32.83 | 33.57 | 0.2M |
| 2024-04-09 | 35.35 | 35.38 | 34.60 | 35.05 | 0.1M |
| 2024-04-08 | 36.21 | 36.21 | 34.42 | 34.92 | 0.2M |
| 2024-04-03 | 37.19 | 37.19 | 36.03 | 36.20 | 0.2M |
| 2024-04-02 | 37.60 | 37.60 | 36.40 | 36.87 | 0.2M |
| 2024-04-01 | 37.15 | 37.69 | 36.51 | 37.27 | 0.3M |
| 2024-03-29 | 36.90 | 37.70 | 36.30 | 36.90 | 0.2M |
| 2024-03-28 | 36.02 | 37.68 | 36.02 | 36.71 | 0.3M |
| 2024-03-27 | 37.43 | 37.56 | 36.60 | 36.77 | 0.3M |
| 2024-03-26 | 36.82 | 38.10 | 36.31 | 37.82 | 0.4M |
| 2024-03-25 | 38.58 | 38.58 | 36.11 | 36.81 | 0.4M |
| 2024-03-22 | 38.60 | 39.30 | 37.96 | 38.58 | 0.5M |
| 2024-03-21 | 39.03 | 39.80 | 38.80 | 39.12 | 0.4M |
| 2024-03-20 | 39.59 | 39.88 | 38.55 | 38.90 | 0.7M |
| 2024-03-19 | 40.62 | 40.80 | 39.58 | 39.60 | 0.8M |
| 2024-03-18 | 41.44 | 41.59 | 39.48 | 41.23 | 1.4M |
| 2024-03-15 | 36.78 | 40.48 | 36.11 | 40.01 | 1.6M |
| 2024-03-14 | 36.00 | 37.48 | 35.55 | 36.78 | 1.0M |
| 2024-03-13 | 35.33 | 36.50 | 35.00 | 35.60 | 0.8M |
| 2024-03-12 | 35.26 | 35.66 | 34.41 | 35.32 | 0.6M |
| 2024-03-11 | 34.08 | 35.80 | 33.02 | 35.40 | 1.1M |
| 2024-03-08 | 32.80 | 33.63 | 32.50 | 33.42 | 0.4M |
| 2024-03-07 | 33.15 | 34.43 | 32.44 | 32.88 | 0.6M |
| 2024-03-06 | 32.10 | 33.66 | 32.03 | 33.15 | 0.5M |
| 2024-03-05 | 33.10 | 33.59 | 32.17 | 32.30 | 0.7M |
| 2024-03-04 | 34.61 | 34.90 | 32.82 | 33.54 | 0.6M |
| 2024-03-01 | 32.20 | 37.10 | 32.20 | 34.60 | 1.6M |
| 2024-02-29 | 30.32 | 32.80 | 30.32 | 32.29 | 0.7M |
| 2024-02-28 | 35.01 | 35.87 | 31.26 | 31.30 | 1.3M |
| 2024-02-27 | 32.50 | 34.70 | 32.00 | 34.56 | 1.1M |
| 2024-02-26 | 32.00 | 33.35 | 31.65 | 32.57 | 1.1M |
| 2024-02-23 | 31.01 | 31.77 | 30.38 | 31.70 | 0.7M |
| 2024-02-22 | 29.60 | 30.94 | 29.40 | 30.52 | 0.7M |
| 2024-02-21 | 28.59 | 30.68 | 28.28 | 29.90 | 0.9M |
| 2024-02-20 | 28.51 | 28.77 | 27.85 | 28.63 | 0.7M |
| 2024-02-19 | 28.39 | 29.13 | 27.51 | 28.54 | 1.5M |
| 2024-02-08 | 24.80 | 29.18 | 24.17 | 28.39 | 1.3M |
| 2024-02-07 | 26.23 | 26.23 | 24.11 | 25.06 | 1.2M |
| 2024-02-06 | 25.38 | 26.80 | 23.49 | 26.31 | 0.9M |
| 2024-02-05 | 28.90 | 28.90 | 24.42 | 25.38 | 1.0M |
| 2024-02-02 | 30.41 | 31.14 | 27.48 | 28.09 | 0.9M |
| 2024-02-01 | 30.10 | 31.20 | 29.74 | 30.03 | 0.7M |
| 2024-01-31 | 33.32 | 33.88 | 30.84 | 31.10 | 0.6M |
| 2024-01-30 | 34.35 | 34.66 | 33.43 | 33.50 | 0.4M |
| 2024-01-29 | 35.48 | 36.13 | 34.16 | 34.50 | 0.8M |
| 2024-01-26 | 36.17 | 37.10 | 34.77 | 35.12 | 0.8M |
| 2024-01-25 | 35.53 | 36.65 | 34.90 | 36.31 | 0.7M |
| 2024-01-24 | 35.63 | 36.29 | 33.90 | 35.33 | 0.7M |
| 2024-01-23 | 36.22 | 36.54 | 35.19 | 35.73 | 0.9M |
| 2024-01-22 | 39.42 | 39.93 | 35.60 | 36.19 | 0.9M |
| 2024-01-19 | 41.65 | 41.80 | 39.13 | 39.30 | 1.3M |
| 2024-01-18 | 43.90 | 43.90 | 41.65 | 42.83 | 0.3M |
| 2024-01-17 | 44.99 | 45.24 | 43.85 | 43.85 | 0.1M |
| 2024-01-16 | 46.20 | 46.20 | 44.62 | 45.00 | 0.2M |
| 2024-01-15 | 46.33 | 46.64 | 45.84 | 45.94 | 0.2M |
| 2024-01-12 | 47.35 | 47.58 | 46.60 | 46.60 | 0.1M |
| 2024-01-11 | 46.66 | 47.80 | 46.33 | 47.55 | 0.1M |
| 2024-01-10 | 46.50 | 47.25 | 45.78 | 46.60 | 0.1M |
| 2024-01-09 | 47.51 | 47.95 | 46.49 | 46.91 | 0.1M |
| 2024-01-08 | 49.50 | 49.50 | 47.00 | 47.08 | 0.2M |
| 2024-01-05 | 50.18 | 50.33 | 48.33 | 48.83 | 0.1M |
| 2024-01-04 | 50.25 | 50.45 | 49.24 | 49.88 | 0.1M |
| 2024-01-03 | 50.42 | 50.47 | 49.50 | 50.16 | 0.1M |
| 2024-01-02 | 52.05 | 52.05 | 50.56 | 50.56 | 0.2M |