39.60
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 43.50 | 44.30 | 43.35 | 43.45 | 7.3M |
| 2024-12-30 | 42.85 | 44.40 | 42.85 | 43.70 | 8.0M |
| 2024-12-27 | 42.60 | 42.80 | 42.40 | 42.65 | 5.9M |
| 2024-12-26 | 42.60 | 43.00 | 42.30 | 42.30 | 12.9M |
| 2024-12-25 | 42.85 | 43.30 | 42.25 | 42.25 | 17.7M |
| 2024-12-24 | 42.80 | 43.85 | 42.50 | 42.50 | 18.4M |
| 2024-12-23 | 43.90 | 44.70 | 42.50 | 42.50 | 17.4M |
| 2024-12-20 | 46.40 | 46.90 | 43.20 | 43.20 | 25.4M |
| 2024-12-19 | 44.50 | 45.50 | 44.50 | 45.30 | 6.7M |
| 2024-12-18 | 44.95 | 45.65 | 44.70 | 45.05 | 5.9M |
| 2024-12-17 | 46.20 | 46.65 | 45.00 | 45.05 | 7.3M |
| 2024-12-16 | 46.20 | 47.35 | 46.05 | 46.10 | 6.6M |
| 2024-12-13 | 46.60 | 47.05 | 45.80 | 45.90 | 6.8M |
| 2024-12-12 | 47.00 | 47.35 | 46.60 | 46.65 | 5.4M |
| 2024-12-11 | 46.50 | 47.15 | 46.30 | 46.65 | 6.5M |
| 2024-12-10 | 47.40 | 47.95 | 46.65 | 46.65 | 7.3M |
| 2024-12-09 | 48.60 | 48.80 | 47.25 | 47.40 | 9.5M |
| 2024-12-06 | 46.80 | 48.50 | 46.45 | 48.50 | 10.3M |
| 2024-12-05 | 48.35 | 48.70 | 46.40 | 46.80 | 8.9M |
| 2024-12-04 | 47.75 | 48.80 | 47.70 | 48.35 | 7.2M |
| 2024-12-03 | 47.75 | 48.20 | 47.20 | 47.80 | 7.0M |
| 2024-12-02 | 48.10 | 48.25 | 47.45 | 47.80 | 7.0M |
| 2024-11-29 | 46.25 | 48.00 | 45.60 | 47.95 | 15.4M |
| 2024-11-28 | 46.05 | 46.85 | 45.85 | 46.35 | 8.3M |
| 2024-11-27 | 47.05 | 47.40 | 45.90 | 46.05 | 8.6M |
| 2024-11-26 | 46.00 | 47.00 | 45.55 | 46.55 | 11.5M |
| 2024-11-25 | 44.75 | 46.25 | 44.55 | 46.05 | 15.7M |
| 2024-11-22 | 43.80 | 44.65 | 43.60 | 44.10 | 5.2M |
| 2024-11-21 | 42.60 | 43.85 | 42.60 | 43.85 | 6.0M |
| 2024-11-20 | 43.80 | 43.80 | 42.50 | 43.00 | 6.0M |
| 2024-11-19 | 43.30 | 43.80 | 42.95 | 43.80 | 3.2M |
| 2024-11-18 | 43.40 | 43.50 | 42.80 | 43.10 | 3.2M |
| 2024-11-15 | 42.90 | 43.55 | 42.40 | 43.30 | 5.3M |
| 2024-11-14 | 42.95 | 42.95 | 42.20 | 42.55 | 3.5M |
| 2024-11-13 | 42.10 | 43.10 | 42.05 | 42.80 | 4.8M |
| 2024-11-12 | 42.50 | 42.80 | 42.10 | 42.10 | 7.0M |
| 2024-11-11 | 41.55 | 43.10 | 41.50 | 42.90 | 8.6M |
| 2024-11-08 | 41.20 | 42.50 | 41.20 | 41.45 | 5.3M |
| 2024-11-07 | 40.70 | 41.35 | 40.70 | 41.05 | 2.5M |
| 2024-11-06 | 40.85 | 41.15 | 40.30 | 40.70 | 3.1M |
| 2024-11-05 | 40.70 | 41.20 | 40.60 | 40.85 | 3.5M |
| 2024-11-04 | 41.55 | 41.75 | 40.50 | 40.85 | 5.1M |
| 2024-11-01 | 40.20 | 41.45 | 40.00 | 41.35 | 5.4M |
| 2024-10-30 | 41.25 | 41.25 | 40.75 | 40.75 | 3.3M |
| 2024-10-29 | 41.45 | 41.50 | 40.70 | 41.00 | 3.2M |
| 2024-10-28 | 40.75 | 41.85 | 40.75 | 41.40 | 3.7M |
| 2024-10-25 | 40.40 | 41.25 | 40.30 | 40.70 | 8.1M |
| 2024-10-24 | 40.95 | 40.95 | 40.20 | 40.30 | 11.6M |
| 2024-10-23 | 42.15 | 42.30 | 40.80 | 41.00 | 12.7M |
| 2024-10-22 | 42.60 | 42.60 | 42.00 | 42.25 | 4.3M |
| 2024-10-21 | 43.10 | 43.15 | 42.20 | 42.75 | 4.6M |
| 2024-10-18 | 43.60 | 43.70 | 42.80 | 43.05 | 4.3M |
| 2024-10-17 | 43.00 | 43.85 | 42.90 | 43.60 | 2.3M |
| 2024-10-16 | 42.70 | 43.40 | 42.60 | 42.95 | 9.9M |
| 2024-10-15 | 43.50 | 43.75 | 42.75 | 43.00 | 6.0M |
| 2024-10-14 | 43.80 | 43.90 | 42.95 | 43.50 | 4.6M |
| 2024-10-11 | 43.90 | 44.65 | 43.60 | 43.60 | 4.8M |
| 2024-10-09 | 45.30 | 45.35 | 44.05 | 44.05 | 4.3M |
| 2024-10-08 | 44.85 | 45.30 | 44.25 | 45.20 | 4.3M |
| 2024-10-07 | 43.60 | 44.90 | 43.50 | 44.90 | 5.6M |
| 2024-10-04 | 44.60 | 44.60 | 43.20 | 43.60 | 7.7M |
| 2024-10-01 | 45.20 | 45.45 | 44.50 | 44.60 | 4.8M |
| 2024-09-30 | 45.65 | 45.65 | 45.10 | 45.10 | 3.9M |
| 2024-09-27 | 45.75 | 45.75 | 45.30 | 45.60 | 4.4M |
| 2024-09-26 | 46.00 | 46.30 | 45.40 | 45.40 | 13.4M |
| 2024-09-25 | 45.18 | 45.91 | 45.09 | 45.73 | 13.5M |
| 2024-09-24 | 44.77 | 45.18 | 44.36 | 44.68 | 11.1M |
| 2024-09-23 | 43.00 | 44.77 | 42.96 | 44.64 | 25.5M |
| 2024-09-20 | 46.55 | 46.82 | 44.50 | 44.73 | 45.8M |
| 2024-09-19 | 47.09 | 49.64 | 47.09 | 49.27 | 11.7M |
| 2024-09-18 | 47.27 | 47.91 | 46.55 | 46.73 | 8.6M |
| 2024-09-16 | 47.64 | 47.82 | 46.91 | 47.27 | 3.7M |
| 2024-09-13 | 46.27 | 47.46 | 46.18 | 47.27 | 4.6M |
| 2024-09-12 | 46.27 | 46.55 | 45.64 | 46.36 | 6.3M |
| 2024-09-11 | 46.73 | 46.82 | 45.00 | 45.73 | 15.8M |
| 2024-09-10 | 47.27 | 48.36 | 46.18 | 46.82 | 10.0M |
| 2024-09-09 | 47.18 | 48.00 | 46.27 | 47.09 | 14.3M |
| 2024-09-06 | 48.64 | 49.00 | 47.73 | 48.36 | 4.0M |
| 2024-09-05 | 48.00 | 48.91 | 47.64 | 48.18 | 6.4M |
| 2024-09-04 | 51.50 | 53.50 | 50.90 | 52.20 | 10.0M |
| 2024-09-03 | 55.50 | 55.60 | 54.20 | 54.20 | 5.3M |
| 2024-09-02 | 56.10 | 56.60 | 54.20 | 54.50 | 10.1M |
| 2024-08-30 | 52.60 | 56.20 | 52.50 | 55.70 | 14.5M |
| 2024-08-29 | 52.30 | 53.00 | 52.00 | 52.30 | 4.2M |
| 2024-08-28 | 52.70 | 53.40 | 52.20 | 52.60 | 6.7M |
| 2024-08-27 | 51.50 | 52.80 | 51.50 | 52.60 | 5.5M |
| 2024-08-26 | 52.40 | 53.10 | 51.60 | 51.90 | 9.6M |
| 2024-08-23 | 53.00 | 53.30 | 52.10 | 52.20 | 10.0M |
| 2024-08-22 | 54.30 | 54.40 | 51.70 | 53.60 | 24.7M |
| 2024-08-21 | 56.90 | 56.90 | 54.40 | 54.80 | 20.4M |
| 2024-08-20 | 59.80 | 59.90 | 56.00 | 56.90 | 17.9M |
| 2024-08-19 | 59.20 | 61.00 | 58.40 | 59.40 | 14.9M |
| 2024-08-16 | 55.80 | 59.60 | 55.70 | 58.30 | 20.0M |
| 2024-08-15 | 55.50 | 56.00 | 54.80 | 55.00 | 8.2M |
| 2024-08-14 | 54.40 | 55.40 | 53.80 | 55.20 | 8.9M |
| 2024-08-13 | 55.00 | 55.10 | 53.80 | 54.40 | 6.3M |
| 2024-08-12 | 53.50 | 55.80 | 53.40 | 54.60 | 12.1M |
| 2024-08-09 | 53.40 | 54.10 | 52.60 | 52.90 | 13.3M |
| 2024-08-08 | 52.00 | 53.50 | 51.00 | 52.70 | 9.6M |
| 2024-08-07 | 52.00 | 54.30 | 51.50 | 53.00 | 20.7M |
| 2024-08-06 | 55.60 | 56.80 | 49.35 | 50.50 | 58.8M |
| 2024-08-05 | 57.90 | 57.90 | 54.80 | 54.80 | 28.4M |
| 2024-08-02 | 63.50 | 63.50 | 60.60 | 60.80 | 25.0M |
| 2024-08-01 | 63.20 | 64.60 | 62.60 | 64.30 | 15.5M |
| 2024-07-31 | 64.40 | 65.00 | 62.30 | 64.00 | 13.9M |
| 2024-07-30 | 62.80 | 64.80 | 61.30 | 64.10 | 13.5M |
| 2024-07-29 | 62.30 | 65.00 | 62.20 | 63.00 | 27.3M |
| 2024-07-26 | 60.90 | 63.20 | 60.60 | 61.60 | 11.7M |
| 2024-07-23 | 61.50 | 63.70 | 61.00 | 62.60 | 17.2M |
| 2024-07-22 | 63.60 | 63.70 | 59.90 | 60.60 | 28.9M |
| 2024-07-19 | 66.20 | 66.30 | 61.60 | 63.80 | 34.1M |
| 2024-07-18 | 64.70 | 66.80 | 63.50 | 65.90 | 25.5M |
| 2024-07-17 | 64.50 | 67.30 | 64.40 | 65.00 | 30.2M |
| 2024-07-16 | 61.50 | 65.40 | 61.20 | 64.40 | 37.2M |
| 2024-07-15 | 61.50 | 64.40 | 60.70 | 61.20 | 23.8M |
| 2024-07-12 | 59.00 | 61.60 | 59.00 | 60.70 | 11.7M |
| 2024-07-11 | 59.10 | 61.60 | 58.60 | 60.00 | 22.2M |
| 2024-07-10 | 55.00 | 60.00 | 54.90 | 59.40 | 27.1M |
| 2024-07-09 | 55.50 | 55.60 | 53.40 | 54.60 | 10.2M |
| 2024-07-08 | 55.30 | 57.40 | 55.20 | 55.50 | 11.0M |
| 2024-07-05 | 55.80 | 55.80 | 54.90 | 55.30 | 5.8M |
| 2024-07-04 | 53.70 | 55.80 | 53.50 | 55.20 | 17.5M |
| 2024-07-03 | 53.10 | 53.70 | 52.80 | 53.20 | 5.5M |
| 2024-07-02 | 53.10 | 53.30 | 52.40 | 53.10 | 5.4M |
| 2024-07-01 | 51.80 | 53.10 | 51.70 | 53.10 | 7.9M |
| 2024-06-28 | 53.80 | 53.80 | 52.00 | 52.10 | 11.8M |
| 2024-06-27 | 52.40 | 54.30 | 52.40 | 53.40 | 31.5M |
| 2024-06-26 | 52.00 | 53.40 | 51.80 | 52.70 | 27.4M |
| 2024-06-25 | 53.10 | 53.50 | 51.60 | 51.90 | 29.6M |
| 2024-06-24 | 52.30 | 54.70 | 52.00 | 53.20 | 36.8M |
| 2024-06-21 | 52.80 | 53.20 | 51.30 | 52.80 | 30.1M |
| 2024-06-20 | 51.70 | 52.70 | 51.50 | 52.50 | 10.4M |
| 2024-06-19 | 51.50 | 52.30 | 50.70 | 51.70 | 13.9M |
| 2024-06-18 | 52.30 | 52.50 | 51.30 | 51.60 | 9.9M |
| 2024-06-17 | 52.40 | 53.50 | 51.40 | 52.10 | 24.3M |
| 2024-06-14 | 49.50 | 52.50 | 49.10 | 51.60 | 38.2M |
| 2024-06-13 | 48.40 | 49.25 | 47.70 | 49.15 | 13.5M |
| 2024-06-12 | 49.10 | 49.70 | 48.30 | 48.30 | 15.8M |
| 2024-06-11 | 48.45 | 49.25 | 47.45 | 48.95 | 18.8M |
| 2024-06-07 | 47.35 | 49.35 | 47.05 | 48.45 | 21.0M |
| 2024-06-06 | 46.90 | 47.65 | 46.65 | 47.35 | 11.6M |
| 2024-06-05 | 46.50 | 47.30 | 46.30 | 46.55 | 5.9M |
| 2024-06-04 | 46.25 | 46.60 | 45.75 | 46.50 | 5.8M |
| 2024-06-03 | 46.00 | 46.40 | 45.45 | 46.40 | 9.2M |
| 2024-05-31 | 44.85 | 46.00 | 44.85 | 45.80 | 8.2M |
| 2024-05-30 | 45.20 | 45.50 | 44.75 | 44.80 | 4.8M |
| 2024-05-29 | 44.30 | 45.50 | 44.20 | 45.35 | 7.8M |
| 2024-05-28 | 44.25 | 45.00 | 44.20 | 44.35 | 4.8M |
| 2024-05-27 | 44.45 | 44.70 | 43.90 | 44.20 | 6.3M |
| 2024-05-24 | 44.30 | 44.60 | 43.75 | 44.35 | 4.2M |
| 2024-05-23 | 45.00 | 45.00 | 44.40 | 44.50 | 6.6M |
| 2024-05-22 | 44.60 | 45.30 | 44.45 | 45.25 | 5.8M |
| 2024-05-21 | 45.20 | 45.20 | 44.35 | 44.60 | 6.5M |
| 2024-05-20 | 45.75 | 46.15 | 45.10 | 45.20 | 5.2M |
| 2024-05-17 | 45.80 | 46.15 | 45.35 | 45.70 | 4.7M |
| 2024-05-16 | 44.95 | 46.15 | 44.55 | 45.55 | 13.3M |
| 2024-05-15 | 45.00 | 45.55 | 44.20 | 44.45 | 9.7M |
| 2024-05-14 | 46.10 | 46.20 | 45.15 | 45.25 | 6.0M |
| 2024-05-13 | 45.25 | 46.25 | 44.70 | 46.10 | 7.2M |
| 2024-05-10 | 45.80 | 45.95 | 45.15 | 45.20 | 8.5M |
| 2024-05-09 | 46.85 | 47.65 | 45.55 | 45.65 | 14.7M |
| 2024-05-08 | 47.90 | 48.80 | 46.50 | 46.85 | 17.2M |
| 2024-05-07 | 48.20 | 50.00 | 47.05 | 47.85 | 36.7M |
| 2024-05-06 | 47.75 | 48.70 | 47.20 | 48.15 | 27.8M |
| 2024-05-03 | 47.50 | 48.20 | 46.10 | 47.20 | 31.0M |
| 2024-05-02 | 44.00 | 47.50 | 44.00 | 46.60 | 36.0M |
| 2024-04-30 | 44.30 | 44.35 | 43.20 | 44.30 | 10.9M |
| 2024-04-29 | 43.25 | 44.80 | 42.90 | 44.30 | 14.8M |
| 2024-04-26 | 42.70 | 43.60 | 42.40 | 42.95 | 8.1M |
| 2024-04-25 | 42.00 | 43.00 | 42.00 | 42.70 | 8.1M |
| 2024-04-24 | 42.30 | 42.45 | 41.85 | 41.95 | 6.2M |
| 2024-04-23 | 42.40 | 42.65 | 41.80 | 42.25 | 8.4M |
| 2024-04-22 | 41.45 | 44.45 | 41.10 | 42.40 | 25.6M |
| 2024-04-19 | 41.30 | 42.15 | 40.90 | 41.45 | 11.7M |
| 2024-04-18 | 40.45 | 42.20 | 40.35 | 41.60 | 9.1M |
| 2024-04-17 | 40.10 | 41.00 | 40.10 | 40.85 | 3.9M |
| 2024-04-16 | 40.80 | 40.80 | 40.05 | 40.10 | 5.5M |
| 2024-04-15 | 40.70 | 41.25 | 40.65 | 40.80 | 3.8M |
| 2024-04-12 | 41.00 | 41.15 | 40.80 | 40.80 | 3.0M |
| 2024-04-11 | 41.20 | 41.20 | 40.90 | 41.10 | 2.8M |
| 2024-04-10 | 41.15 | 41.70 | 41.15 | 41.35 | 4.6M |
| 2024-04-09 | 40.75 | 41.30 | 40.45 | 41.20 | 5.8M |
| 2024-04-08 | 40.25 | 41.00 | 40.25 | 40.70 | 6.1M |
| 2024-04-03 | 40.00 | 40.50 | 40.00 | 40.25 | 3.8M |
| 2024-04-02 | 40.10 | 40.30 | 40.05 | 40.10 | 3.0M |
| 2024-04-01 | 40.15 | 40.45 | 40.15 | 40.25 | 3.0M |
| 2024-03-29 | 40.40 | 40.40 | 40.00 | 40.15 | 3.1M |
| 2024-03-28 | 40.20 | 40.65 | 40.15 | 40.50 | 4.5M |
| 2024-03-27 | 39.80 | 40.80 | 39.55 | 40.60 | 12.7M |
| 2024-03-26 | 39.30 | 39.30 | 38.95 | 39.00 | 2.7M |
| 2024-03-25 | 38.80 | 39.40 | 38.80 | 39.35 | 2.4M |
| 2024-03-22 | 38.60 | 38.95 | 38.60 | 38.80 | 2.5M |
| 2024-03-21 | 38.55 | 38.95 | 38.55 | 38.65 | 3.8M |
| 2024-03-20 | 38.60 | 38.90 | 38.30 | 38.50 | 6.3M |
| 2024-03-19 | 38.95 | 38.95 | 38.60 | 38.70 | 5.4M |
| 2024-03-18 | 39.20 | 39.25 | 38.85 | 39.10 | 4.1M |
| 2024-03-15 | 39.65 | 39.65 | 39.15 | 39.20 | 8.1M |
| 2024-03-14 | 39.80 | 39.95 | 39.70 | 39.85 | 2.2M |
| 2024-03-13 | 39.95 | 39.95 | 39.75 | 39.80 | 3.0M |
| 2024-03-12 | 39.75 | 40.00 | 39.70 | 39.95 | 4.2M |
| 2024-03-11 | 39.75 | 39.90 | 39.50 | 39.90 | 2.5M |
| 2024-03-08 | 39.85 | 39.90 | 39.60 | 39.75 | 3.3M |
| 2024-03-07 | 39.65 | 40.00 | 39.60 | 39.90 | 3.7M |
| 2024-03-06 | 39.65 | 39.70 | 39.60 | 39.65 | 2.5M |
| 2024-03-05 | 39.65 | 39.75 | 39.60 | 39.60 | 2.0M |
| 2024-03-04 | 39.70 | 39.75 | 39.55 | 39.65 | 2.3M |
| 2024-03-01 | 39.70 | 39.85 | 39.65 | 39.70 | 1.4M |
| 2024-02-29 | 39.75 | 39.95 | 39.70 | 39.70 | 1.9M |
| 2024-02-27 | 39.95 | 40.05 | 39.70 | 39.70 | 1.6M |
| 2024-02-26 | 39.70 | 39.95 | 39.70 | 39.90 | 2.6M |
| 2024-02-23 | 39.80 | 39.90 | 39.55 | 39.55 | 1.6M |
| 2024-02-22 | 40.15 | 40.20 | 39.75 | 39.75 | 2.1M |
| 2024-02-21 | 39.80 | 40.10 | 39.70 | 40.10 | 3.5M |
| 2024-02-20 | 39.65 | 39.70 | 39.50 | 39.65 | 2.4M |
| 2024-02-19 | 39.55 | 39.75 | 39.55 | 39.65 | 2.4M |
| 2024-02-16 | 39.50 | 39.65 | 39.30 | 39.65 | 3.6M |
| 2024-02-15 | 39.75 | 39.75 | 39.40 | 39.50 | 2.9M |
| 2024-02-05 | 39.75 | 40.00 | 39.55 | 39.80 | 2.4M |
| 2024-02-02 | 39.65 | 39.70 | 39.50 | 39.70 | 1.9M |
| 2024-02-01 | 39.65 | 39.75 | 39.55 | 39.60 | 1.1M |
| 2024-01-31 | 39.55 | 39.65 | 39.55 | 39.60 | 0.8M |
| 2024-01-30 | 39.85 | 39.90 | 39.50 | 39.55 | 1.8M |
| 2024-01-29 | 39.55 | 39.80 | 39.50 | 39.80 | 1.1M |
| 2024-01-26 | 39.45 | 39.65 | 39.40 | 39.60 | 1.0M |
| 2024-01-25 | 39.65 | 39.70 | 39.45 | 39.50 | 1.3M |
| 2024-01-24 | 39.50 | 39.65 | 39.40 | 39.55 | 2.4M |
| 2024-01-23 | 39.55 | 39.70 | 39.40 | 39.50 | 2.6M |
| 2024-01-22 | 39.75 | 39.80 | 39.55 | 39.55 | 1.9M |
| 2024-01-19 | 39.55 | 39.85 | 39.50 | 39.70 | 2.1M |
| 2024-01-18 | 39.90 | 39.90 | 39.70 | 39.70 | 1.8M |
| 2024-01-17 | 39.60 | 39.85 | 39.60 | 39.85 | 3.9M |
| 2024-01-16 | 39.90 | 39.90 | 39.55 | 39.70 | 5.4M |
| 2024-01-15 | 39.95 | 40.05 | 39.90 | 39.90 | 1.6M |
| 2024-01-12 | 39.95 | 40.00 | 39.85 | 39.90 | 1.6M |
| 2024-01-11 | 40.05 | 40.10 | 39.85 | 39.95 | 2.1M |
| 2024-01-10 | 40.05 | 40.10 | 40.00 | 40.00 | 1.6M |
| 2024-01-09 | 40.20 | 40.20 | 40.05 | 40.05 | 1.5M |
| 2024-01-08 | 40.20 | 40.30 | 40.10 | 40.20 | 1.5M |
| 2024-01-05 | 40.15 | 40.20 | 40.10 | 40.20 | 1.7M |
| 2024-01-04 | 40.10 | 40.20 | 40.05 | 40.10 | 1.3M |
| 2024-01-03 | 40.25 | 40.25 | 40.10 | 40.10 | 2.3M |
| 2024-01-02 | 40.20 | 40.30 | 40.10 | 40.25 | 1.6M |