37.71
最終更新: 2025-09-30
| 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 | 37.00 | 37.00 | 36.00 | 36.00 | 0.0M |
| 2024-12-30 | 33.21 | 36.48 | 33.21 | 36.48 | 0.0M |
| 2024-12-27 | 31.50 | 31.50 | 31.50 | 31.50 | 0.0M |
| 2024-12-26 | 33.30 | 33.30 | 30.30 | 31.50 | 0.0M |
| 2024-12-20 | 33.50 | 33.50 | 33.00 | 33.00 | 0.0M |
| 2024-12-19 | 36.83 | 36.83 | 32.50 | 34.50 | 0.0M |
| 2024-12-18 | 44.50 | 45.00 | 38.00 | 38.00 | 0.0M |
| 2024-12-16 | 41.05 | 41.50 | 41.05 | 41.50 | 0.0M |
| 2024-12-13 | 40.25 | 41.03 | 40.25 | 41.03 | 0.0M |
| 2024-12-12 | 39.13 | 42.41 | 39.13 | 40.00 | 0.0M |
| 2024-12-10 | 40.00 | 40.00 | 38.76 | 38.76 | 0.0M |
| 2024-12-09 | 39.90 | 39.90 | 39.90 | 39.90 | 0.0M |
| 2024-12-06 | 40.00 | 40.01 | 39.91 | 40.01 | 0.0M |
| 2024-12-05 | 39.47 | 44.00 | 39.47 | 40.00 | 0.0M |
| 2024-12-04 | 40.96 | 40.96 | 39.50 | 39.50 | 0.0M |
| 2024-12-03 | 41.25 | 41.25 | 41.25 | 41.25 | 0.0M |
| 2024-12-02 | 39.00 | 39.00 | 38.80 | 38.90 | 0.0M |
| 2024-11-29 | 38.95 | 40.00 | 38.95 | 39.00 | 0.0M |
| 2024-11-27 | 41.84 | 41.84 | 38.90 | 38.90 | 0.0M |
| 2024-11-26 | 38.85 | 38.85 | 37.00 | 38.80 | 0.0M |
| 2024-11-25 | 39.24 | 39.80 | 38.80 | 38.80 | 0.0M |
| 2024-11-22 | 38.25 | 39.00 | 38.25 | 38.65 | 0.0M |
| 2024-11-21 | 36.00 | 38.00 | 36.00 | 37.00 | 0.0M |
| 2024-11-20 | 37.00 | 37.00 | 36.00 | 36.00 | 0.0M |
| 2024-11-19 | 37.00 | 37.00 | 36.50 | 36.50 | 0.0M |
| 2024-11-18 | 35.50 | 38.75 | 35.50 | 38.00 | 0.0M |
| 2024-11-15 | 39.00 | 39.00 | 38.75 | 38.75 | 0.0M |
| 2024-11-14 | 38.00 | 39.00 | 38.00 | 38.55 | 0.0M |
| 2024-11-13 | 37.50 | 38.00 | 37.50 | 38.00 | 0.0M |
| 2024-11-12 | 38.00 | 38.00 | 36.00 | 36.00 | 0.0M |
| 2024-11-11 | 38.19 | 39.00 | 37.90 | 39.00 | 0.0M |
| 2024-11-08 | 35.00 | 39.06 | 35.00 | 39.06 | 0.0M |
| 2024-11-07 | 33.00 | 35.00 | 33.00 | 35.00 | 0.0M |
| 2024-11-06 | 33.12 | 35.00 | 32.50 | 32.85 | 0.0M |
| 2024-11-05 | 32.00 | 38.00 | 32.00 | 33.06 | 0.0M |
| 2024-11-04 | 39.50 | 39.50 | 31.25 | 32.00 | 0.0M |
| 2024-11-01 | 32.75 | 53.00 | 32.75 | 53.00 | 0.0M |
| 2024-10-31 | 28.50 | 31.51 | 28.50 | 31.51 | 0.0M |
| 2024-10-30 | 28.75 | 29.00 | 28.75 | 28.75 | 0.0M |
| 2024-10-29 | 28.00 | 28.50 | 27.50 | 28.50 | 0.0M |
| 2024-10-28 | 28.14 | 28.14 | 28.00 | 28.00 | 0.0M |
| 2024-10-25 | 26.10 | 28.00 | 26.10 | 28.00 | 0.0M |
| 2024-10-24 | 24.88 | 26.59 | 24.88 | 26.50 | 0.0M |
| 2024-10-23 | 25.00 | 25.00 | 24.50 | 24.50 | 0.0M |
| 2024-10-22 | 24.88 | 24.88 | 24.50 | 24.50 | 0.0M |
| 2024-10-21 | 24.50 | 24.50 | 24.00 | 24.42 | 0.0M |
| 2024-10-18 | 24.00 | 24.50 | 24.00 | 24.50 | 0.0M |
| 2024-10-17 | 23.51 | 25.14 | 23.02 | 24.00 | 0.0M |
| 2024-10-16 | 22.98 | 25.12 | 22.98 | 25.12 | 0.0M |
| 2024-10-15 | 23.38 | 23.50 | 23.00 | 23.00 | 0.0M |
| 2024-10-14 | 23.00 | 24.00 | 22.89 | 23.99 | 0.0M |
| 2024-10-11 | 23.25 | 23.25 | 23.00 | 23.00 | 0.0M |
| 2024-10-10 | 22.50 | 22.50 | 22.02 | 22.02 | 0.0M |
| 2024-10-09 | 22.65 | 22.65 | 22.45 | 22.45 | 0.0M |
| 2024-10-04 | 23.00 | 23.00 | 23.00 | 23.00 | 0.0M |
| 2024-10-03 | 23.00 | 23.00 | 23.00 | 23.00 | 0.0M |
| 2024-10-02 | 22.76 | 23.50 | 22.50 | 22.50 | 0.0M |
| 2024-10-01 | 23.25 | 23.25 | 23.00 | 23.00 | 0.0M |
| 2024-09-27 | 23.50 | 23.50 | 23.35 | 23.35 | 0.0M |
| 2024-09-26 | 23.70 | 23.97 | 23.70 | 23.97 | 0.0M |
| 2024-09-25 | 23.30 | 23.30 | 23.30 | 23.30 | 0.0M |
| 2024-09-23 | 23.50 | 24.00 | 23.03 | 23.95 | 0.0M |
| 2024-09-20 | 22.40 | 22.40 | 22.25 | 22.25 | 0.0M |
| 2024-09-19 | 21.81 | 22.75 | 21.81 | 22.34 | 0.0M |
| 2024-09-18 | 22.90 | 22.90 | 22.41 | 22.41 | 0.0M |
| 2024-09-17 | 22.96 | 22.96 | 22.93 | 22.93 | 0.0M |
| 2024-09-16 | 22.90 | 23.73 | 22.90 | 23.25 | 0.0M |
| 2024-09-13 | 22.00 | 22.00 | 22.00 | 22.00 | 0.0M |
| 2024-09-12 | 22.01 | 22.01 | 19.52 | 19.52 | 0.0M |
| 2024-09-11 | 23.50 | 23.50 | 22.01 | 22.01 | 0.0M |
| 2024-09-10 | 23.85 | 24.09 | 23.50 | 23.50 | 0.0M |
| 2024-09-09 | 24.25 | 24.25 | 23.88 | 24.00 | 0.0M |
| 2024-09-06 | 26.00 | 26.00 | 24.74 | 24.74 | 0.0M |
| 2024-09-05 | 28.00 | 28.00 | 25.00 | 26.00 | 0.0M |
| 2024-09-03 | 24.00 | 25.40 | 24.00 | 25.40 | 0.0M |
| 2024-08-29 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0M |
| 2024-08-28 | 23.00 | 23.50 | 23.00 | 23.50 | 0.0M |
| 2024-08-27 | 25.00 | 25.00 | 21.28 | 21.28 | 0.0M |
| 2024-08-26 | 26.00 | 26.00 | 25.50 | 25.50 | 0.0M |
| 2024-08-23 | 28.90 | 29.00 | 26.50 | 27.50 | 0.0M |
| 2024-08-22 | 25.75 | 26.80 | 24.00 | 26.80 | 0.0M |
| 2024-08-21 | 24.00 | 26.50 | 23.75 | 26.50 | 0.0M |
| 2024-08-20 | 23.40 | 23.75 | 23.40 | 23.40 | 0.0M |
| 2024-08-19 | 21.75 | 23.40 | 21.75 | 23.40 | 0.0M |
| 2024-08-16 | 24.00 | 24.00 | 19.50 | 23.00 | 0.0M |
| 2024-08-15 | 23.00 | 24.40 | 23.00 | 24.00 | 0.0M |
| 2024-08-13 | 24.50 | 24.50 | 24.50 | 24.50 | 0.0M |
| 2024-08-12 | 23.25 | 25.00 | 23.25 | 24.50 | 0.0M |
| 2024-08-09 | 23.00 | 23.00 | 23.00 | 23.00 | 0.0M |
| 2024-08-08 | 23.00 | 24.00 | 23.00 | 23.50 | 0.0M |
| 2024-08-07 | 25.00 | 25.00 | 23.48 | 23.48 | 0.0M |
| 2024-08-06 | 20.00 | 28.00 | 20.00 | 24.00 | 0.0M |
| 2024-08-02 | 22.20 | 25.60 | 21.40 | 25.00 | 0.0M |
| 2024-08-01 | 21.50 | 22.20 | 21.20 | 21.20 | 0.0M |
| 2024-07-31 | 22.20 | 22.20 | 22.20 | 22.20 | 0.0M |
| 2024-07-30 | 21.00 | 21.80 | 21.00 | 21.80 | 0.0M |
| 2024-07-29 | 22.60 | 22.60 | 22.00 | 22.26 | 0.0M |
| 2024-07-26 | 20.80 | 21.00 | 20.60 | 20.60 | 0.0M |
| 2024-07-25 | 21.00 | 22.00 | 21.00 | 21.70 | 0.0M |
| 2024-07-24 | 21.80 | 21.80 | 21.00 | 21.00 | 0.0M |
| 2024-07-23 | 21.40 | 21.80 | 20.40 | 20.40 | 0.0M |
| 2024-07-22 | 21.00 | 21.40 | 21.00 | 21.40 | 0.0M |
| 2024-07-19 | 21.40 | 21.40 | 21.40 | 21.40 | 0.0M |
| 2024-07-18 | 21.40 | 21.40 | 21.40 | 21.40 | 0.0M |
| 2024-07-17 | 22.00 | 22.00 | 22.00 | 22.00 | 0.0M |
| 2024-07-16 | 21.60 | 21.80 | 20.80 | 20.80 | 0.0M |
| 2024-07-15 | 21.00 | 22.00 | 19.80 | 19.80 | 0.0M |
| 2024-07-12 | 22.00 | 22.00 | 19.50 | 19.50 | 0.0M |
| 2024-07-11 | 21.00 | 21.94 | 20.52 | 20.52 | 0.0M |
| 2024-07-10 | 22.60 | 22.60 | 20.00 | 20.80 | 0.0M |
| 2024-07-08 | 22.00 | 22.80 | 18.58 | 22.80 | 0.0M |
| 2024-07-03 | 22.60 | 22.60 | 21.60 | 21.60 | 0.0M |
| 2024-07-02 | 22.80 | 22.80 | 21.51 | 21.51 | 0.0M |
| 2024-07-01 | 21.80 | 21.80 | 21.80 | 21.80 | 0.0M |
| 2024-06-28 | 20.20 | 21.00 | 20.20 | 21.00 | 0.0M |
| 2024-06-27 | 19.80 | 21.40 | 19.80 | 21.20 | 0.0M |
| 2024-06-25 | 18.20 | 19.40 | 18.20 | 19.40 | 0.0M |
| 2024-06-24 | 18.43 | 18.43 | 18.43 | 18.43 | 0.0M |
| 2024-06-21 | 18.15 | 18.50 | 18.00 | 18.50 | 0.0M |
| 2024-06-20 | 18.20 | 18.35 | 18.20 | 18.20 | 0.0M |
| 2024-06-18 | 18.40 | 18.60 | 18.40 | 18.50 | 0.0M |
| 2024-06-17 | 18.20 | 19.40 | 18.00 | 18.98 | 0.0M |
| 2024-06-14 | 18.60 | 18.60 | 18.51 | 18.51 | 0.0M |
| 2024-06-13 | 18.51 | 18.60 | 18.51 | 18.60 | 0.0M |
| 2024-06-12 | 18.51 | 20.60 | 18.51 | 18.60 | 0.0M |
| 2024-06-11 | 18.80 | 20.40 | 18.40 | 18.80 | 0.0M |
| 2024-06-10 | 18.60 | 19.84 | 17.80 | 19.32 | 0.0M |
| 2024-06-07 | 18.58 | 18.58 | 18.40 | 18.40 | 0.0M |
| 2024-06-06 | 18.40 | 18.60 | 18.40 | 18.60 | 0.0M |
| 2024-06-05 | 17.80 | 18.20 | 17.40 | 18.20 | 0.0M |
| 2024-06-04 | 18.40 | 18.40 | 17.82 | 17.82 | 0.0M |
| 2024-06-03 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2024-05-31 | 18.37 | 18.60 | 17.82 | 18.00 | 0.0M |
| 2024-05-29 | 17.82 | 18.60 | 17.82 | 18.37 | 0.0M |
| 2024-05-28 | 19.05 | 19.05 | 17.82 | 18.40 | 0.0M |
| 2024-05-24 | 19.80 | 19.80 | 19.80 | 19.80 | 0.0M |
| 2024-05-23 | 19.02 | 19.70 | 19.00 | 19.70 | 0.0M |
| 2024-05-22 | 19.25 | 20.20 | 19.25 | 20.20 | 0.0M |
| 2024-05-21 | 19.00 | 20.01 | 19.00 | 19.00 | 0.0M |
| 2024-05-20 | 24.00 | 24.60 | 18.82 | 19.00 | 0.0M |
| 2024-05-17 | 21.00 | 22.00 | 20.60 | 21.00 | 0.0M |
| 2024-05-16 | 19.80 | 20.80 | 19.55 | 20.60 | 0.0M |
| 2024-05-15 | 17.40 | 19.60 | 17.40 | 19.20 | 0.0M |
| 2024-05-14 | 18.60 | 19.31 | 16.47 | 19.00 | 0.0M |
| 2024-05-13 | 18.60 | 18.80 | 17.71 | 18.40 | 0.0M |
| 2024-05-10 | 17.80 | 17.80 | 17.80 | 17.80 | 0.0M |
| 2024-05-09 | 17.50 | 18.20 | 17.20 | 18.20 | 0.0M |
| 2024-05-07 | 17.10 | 18.00 | 17.10 | 18.00 | 0.0M |
| 2024-05-06 | 18.98 | 18.98 | 17.00 | 17.25 | 0.0M |
| 2024-05-03 | 18.92 | 18.92 | 15.00 | 18.40 | 0.0M |
| 2024-05-02 | 19.99 | 19.99 | 19.00 | 19.00 | 0.0M |
| 2024-04-29 | 18.40 | 18.40 | 18.40 | 18.40 | 0.0M |
| 2024-04-26 | 18.70 | 19.00 | 18.40 | 18.80 | 0.0M |
| 2024-04-25 | 21.00 | 21.00 | 18.82 | 18.82 | 0.0M |
| 2024-04-24 | 20.45 | 20.45 | 20.10 | 20.10 | 0.0M |
| 2024-04-23 | 20.06 | 21.00 | 20.00 | 20.60 | 0.0M |
| 2024-04-22 | 21.20 | 21.20 | 20.20 | 20.20 | 0.0M |
| 2024-04-19 | 20.20 | 20.80 | 20.20 | 20.80 | 0.0M |
| 2024-04-18 | 21.00 | 21.00 | 21.00 | 21.00 | 0.0M |
| 2024-04-17 | 21.00 | 21.00 | 20.20 | 20.20 | 0.0M |
| 2024-04-15 | 21.90 | 21.90 | 21.00 | 21.00 | 0.0M |
| 2024-04-12 | 20.60 | 22.00 | 20.60 | 21.00 | 0.0M |
| 2024-04-11 | 20.00 | 20.60 | 20.00 | 20.60 | 0.0M |
| 2024-04-10 | 20.76 | 21.00 | 18.40 | 19.60 | 0.0M |
| 2024-04-09 | 21.00 | 21.24 | 20.20 | 20.20 | 0.0M |
| 2024-04-08 | 18.00 | 24.20 | 18.00 | 20.80 | 0.0M |
| 2024-04-05 | 18.00 | 18.05 | 17.62 | 17.62 | 0.0M |
| 2024-04-04 | 17.29 | 17.60 | 17.29 | 17.60 | 0.0M |
| 2024-04-03 | 16.51 | 17.22 | 16.51 | 17.22 | 0.0M |
| 2024-04-02 | 16.86 | 17.00 | 16.60 | 17.00 | 0.0M |
| 2024-04-01 | 16.79 | 16.99 | 16.02 | 16.99 | 0.0M |
| 2024-03-28 | 16.39 | 17.00 | 16.02 | 16.02 | 0.0M |
| 2024-03-27 | 16.55 | 16.55 | 16.00 | 16.20 | 0.0M |
| 2024-03-26 | 16.70 | 17.00 | 16.10 | 16.59 | 0.0M |
| 2024-03-25 | 16.99 | 17.99 | 16.02 | 16.60 | 0.0M |
| 2024-03-22 | 16.11 | 16.99 | 15.82 | 16.99 | 0.0M |
| 2024-03-20 | 15.80 | 16.99 | 15.60 | 15.60 | 0.0M |
| 2024-03-19 | 15.82 | 15.82 | 15.60 | 15.66 | 0.0M |
| 2024-03-18 | 16.00 | 16.40 | 15.82 | 15.82 | 0.0M |
| 2024-03-15 | 16.02 | 16.20 | 15.91 | 16.00 | 0.0M |
| 2024-03-14 | 16.40 | 16.40 | 15.80 | 15.80 | 0.0M |
| 2024-03-13 | 15.80 | 16.40 | 15.80 | 15.80 | 0.0M |
| 2024-03-12 | 16.28 | 16.28 | 15.80 | 15.80 | 0.0M |
| 2024-03-11 | 16.58 | 16.58 | 16.00 | 16.00 | 0.0M |
| 2024-03-08 | 15.70 | 15.80 | 15.60 | 15.60 | 0.0M |
| 2024-03-07 | 16.40 | 16.40 | 15.60 | 15.60 | 0.0M |
| 2024-03-06 | 16.00 | 16.80 | 16.00 | 16.80 | 0.0M |
| 2024-03-05 | 16.40 | 16.40 | 15.40 | 15.40 | 0.0M |
| 2024-03-04 | 16.20 | 16.39 | 15.70 | 16.20 | 0.0M |
| 2024-03-01 | 15.60 | 15.60 | 15.60 | 15.60 | 0.0M |
| 2024-02-29 | 16.99 | 16.99 | 15.60 | 15.60 | 0.0M |
| 2024-02-28 | 16.99 | 16.99 | 16.20 | 16.20 | 0.0M |
| 2024-02-27 | 15.65 | 16.00 | 15.61 | 16.00 | 0.0M |
| 2024-02-26 | 16.02 | 16.99 | 15.60 | 15.60 | 0.0M |
| 2024-02-23 | 16.40 | 16.70 | 15.60 | 16.02 | 0.0M |
| 2024-02-22 | 17.60 | 17.60 | 16.01 | 16.80 | 0.0M |
| 2024-02-21 | 17.60 | 17.60 | 17.00 | 17.00 | 0.0M |
| 2024-02-20 | 17.64 | 17.64 | 17.60 | 17.60 | 0.0M |
| 2024-02-15 | 17.22 | 17.60 | 13.43 | 17.60 | 0.0M |
| 2024-02-14 | 17.41 | 17.41 | 17.20 | 17.20 | 0.0M |
| 2024-02-13 | 18.00 | 18.00 | 17.60 | 17.80 | 0.0M |
| 2024-02-12 | 20.00 | 20.00 | 18.00 | 18.00 | 0.0M |
| 2024-02-09 | 17.60 | 18.20 | 17.60 | 17.90 | 0.0M |
| 2024-02-08 | 17.80 | 18.00 | 17.80 | 17.80 | 0.0M |
| 2024-02-07 | 18.00 | 18.00 | 17.80 | 17.80 | 0.0M |
| 2024-02-06 | 17.70 | 18.00 | 17.70 | 17.70 | 0.0M |
| 2024-02-05 | 17.89 | 17.89 | 17.89 | 17.89 | 0.0M |
| 2024-02-02 | 18.40 | 18.40 | 18.00 | 18.00 | 0.0M |
| 2024-02-01 | 18.40 | 18.40 | 17.62 | 18.00 | 0.0M |
| 2024-01-31 | 18.59 | 18.59 | 18.00 | 18.00 | 0.0M |
| 2024-01-30 | 19.50 | 19.50 | 18.00 | 18.00 | 0.0M |
| 2024-01-29 | 19.20 | 19.40 | 19.20 | 19.40 | 0.0M |
| 2024-01-26 | 19.20 | 19.40 | 19.00 | 19.20 | 0.0M |
| 2024-01-25 | 19.40 | 19.40 | 19.00 | 19.20 | 0.0M |
| 2024-01-24 | 19.02 | 19.60 | 19.02 | 19.20 | 0.0M |
| 2024-01-23 | 19.60 | 19.60 | 19.04 | 19.60 | 0.0M |
| 2024-01-22 | 19.20 | 19.20 | 19.04 | 19.20 | 0.0M |
| 2024-01-19 | 19.60 | 19.70 | 19.04 | 19.40 | 0.0M |
| 2024-01-18 | 20.00 | 20.00 | 19.00 | 19.60 | 0.0M |
| 2024-01-17 | 19.58 | 19.60 | 19.20 | 19.60 | 0.0M |
| 2024-01-16 | 19.20 | 19.60 | 19.20 | 19.60 | 0.0M |
| 2024-01-12 | 19.60 | 19.60 | 19.40 | 19.40 | 0.0M |
| 2024-01-11 | 19.20 | 19.60 | 19.20 | 19.60 | 0.0M |
| 2024-01-10 | 19.00 | 19.60 | 18.40 | 19.00 | 0.0M |
| 2024-01-09 | 19.60 | 19.60 | 19.00 | 19.20 | 0.0M |
| 2024-01-08 | 20.40 | 20.40 | 19.20 | 19.20 | 0.0M |
| 2024-01-05 | 18.50 | 19.40 | 18.32 | 19.00 | 0.0M |
| 2024-01-04 | 19.00 | 19.00 | 18.00 | 18.50 | 0.0M |
| 2024-01-03 | 18.40 | 18.40 | 18.00 | 18.30 | 0.0M |
| 2024-01-02 | 18.72 | 19.60 | 17.80 | 19.60 | 0.0M |