92.69
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 | 58.58 | 59.30 | 53.54 | 53.80 | 6.7M |
| 2024-12-30 | 58.50 | 60.69 | 57.36 | 59.03 | 5.6M |
| 2024-12-27 | 58.50 | 60.22 | 57.50 | 57.95 | 4.3M |
| 2024-12-26 | 57.98 | 60.33 | 56.69 | 59.02 | 5.5M |
| 2024-12-25 | 59.78 | 60.38 | 56.55 | 57.31 | 5.9M |
| 2024-12-24 | 62.39 | 64.00 | 59.00 | 60.38 | 7.6M |
| 2024-12-23 | 62.29 | 66.00 | 61.16 | 61.35 | 10.3M |
| 2024-12-20 | 59.78 | 65.00 | 59.00 | 62.11 | 12.4M |
| 2024-12-19 | 55.25 | 58.28 | 55.16 | 57.73 | 6.6M |
| 2024-12-18 | 52.69 | 58.39 | 50.00 | 56.84 | 8.4M |
| 2024-12-17 | 54.01 | 54.70 | 51.70 | 51.92 | 4.5M |
| 2024-12-16 | 55.30 | 57.10 | 53.58 | 54.37 | 7.1M |
| 2024-12-13 | 54.44 | 58.80 | 54.42 | 55.65 | 10.3M |
| 2024-12-12 | 52.69 | 55.19 | 52.69 | 54.34 | 5.9M |
| 2024-12-11 | 51.40 | 53.23 | 51.39 | 52.85 | 4.4M |
| 2024-12-10 | 53.30 | 53.88 | 51.28 | 51.70 | 5.1M |
| 2024-12-09 | 51.52 | 53.27 | 51.20 | 52.00 | 5.6M |
| 2024-12-06 | 50.20 | 51.10 | 49.67 | 50.88 | 3.5M |
| 2024-12-05 | 49.50 | 50.87 | 49.29 | 50.35 | 2.7M |
| 2024-12-04 | 50.48 | 51.38 | 49.10 | 50.00 | 3.5M |
| 2024-12-03 | 51.25 | 51.46 | 49.65 | 50.38 | 3.9M |
| 2024-12-02 | 50.02 | 51.62 | 49.87 | 51.49 | 4.6M |
| 2024-11-29 | 49.03 | 51.22 | 48.80 | 50.22 | 4.5M |
| 2024-11-28 | 51.00 | 51.00 | 49.30 | 49.49 | 4.1M |
| 2024-11-27 | 51.00 | 51.02 | 48.38 | 50.90 | 5.7M |
| 2024-11-26 | 53.00 | 53.94 | 50.70 | 51.14 | 4.7M |
| 2024-11-25 | 53.00 | 53.87 | 51.01 | 53.69 | 4.6M |
| 2024-11-22 | 56.00 | 56.51 | 53.00 | 53.04 | 7.4M |
| 2024-11-21 | 57.99 | 60.68 | 56.90 | 57.48 | 11.2M |
| 2024-11-20 | 54.90 | 57.68 | 54.00 | 57.48 | 7.6M |
| 2024-11-19 | 53.00 | 59.52 | 52.94 | 56.63 | 8.8M |
| 2024-11-18 | 53.99 | 54.81 | 49.81 | 50.52 | 4.9M |
| 2024-11-15 | 56.43 | 57.91 | 53.50 | 53.79 | 5.2M |
| 2024-11-14 | 58.00 | 59.99 | 56.58 | 56.84 | 5.0M |
| 2024-11-13 | 58.87 | 59.86 | 56.55 | 59.07 | 6.5M |
| 2024-11-12 | 59.80 | 62.97 | 57.50 | 59.78 | 9.7M |
| 2024-11-11 | 56.50 | 59.59 | 55.60 | 59.36 | 8.8M |
| 2024-11-08 | 54.85 | 59.18 | 54.85 | 57.05 | 8.7M |
| 2024-11-07 | 53.31 | 54.96 | 52.87 | 54.56 | 5.1M |
| 2024-11-06 | 54.72 | 56.49 | 53.40 | 54.00 | 7.5M |
| 2024-11-05 | 51.71 | 55.50 | 51.31 | 54.64 | 8.8M |
| 2024-11-04 | 50.06 | 53.20 | 50.06 | 51.93 | 6.9M |
| 2024-11-01 | 55.23 | 56.50 | 48.60 | 49.20 | 11.6M |
| 2024-10-31 | 64.10 | 66.66 | 57.55 | 58.38 | 16.6M |
| 2024-10-30 | 57.74 | 61.25 | 55.50 | 61.25 | 14.7M |
| 2024-10-29 | 55.10 | 59.80 | 55.10 | 56.71 | 12.2M |
| 2024-10-28 | 54.12 | 54.90 | 53.33 | 54.80 | 5.9M |
| 2024-10-25 | 55.40 | 56.24 | 53.86 | 54.66 | 7.9M |
| 2024-10-24 | 54.90 | 56.17 | 53.22 | 55.50 | 7.2M |
| 2024-10-23 | 54.11 | 57.93 | 54.03 | 56.44 | 8.5M |
| 2024-10-22 | 58.70 | 59.90 | 54.81 | 57.12 | 11.7M |
| 2024-10-21 | 57.00 | 61.99 | 56.30 | 57.57 | 16.2M |
| 2024-10-18 | 55.22 | 60.00 | 54.50 | 57.43 | 16.7M |
| 2024-10-17 | 52.99 | 59.00 | 52.99 | 55.40 | 15.2M |
| 2024-10-16 | 50.67 | 53.93 | 50.67 | 52.81 | 8.2M |
| 2024-10-15 | 53.38 | 57.55 | 52.83 | 53.44 | 17.4M |
| 2024-10-14 | 46.30 | 54.72 | 45.80 | 54.72 | 15.4M |
| 2024-10-11 | 47.62 | 48.70 | 44.80 | 45.60 | 7.0M |
| 2024-10-10 | 53.40 | 54.50 | 48.36 | 48.75 | 9.8M |
| 2024-10-09 | 53.02 | 60.82 | 51.30 | 53.41 | 13.6M |
| 2024-10-08 | 56.26 | 56.83 | 49.54 | 56.83 | 13.7M |
| 2024-09-30 | 41.12 | 47.60 | 40.57 | 47.36 | 11.9M |
| 2024-09-27 | 38.13 | 40.93 | 37.81 | 39.90 | 9.2M |
| 2024-09-26 | 35.42 | 39.22 | 35.35 | 38.16 | 8.8M |
| 2024-09-25 | 34.43 | 36.94 | 34.41 | 35.60 | 6.8M |
| 2024-09-24 | 32.98 | 34.14 | 32.55 | 34.09 | 4.7M |
| 2024-09-23 | 32.10 | 34.60 | 31.92 | 33.23 | 4.8M |
| 2024-09-20 | 32.62 | 32.92 | 31.79 | 32.10 | 3.7M |
| 2024-09-19 | 33.00 | 33.77 | 32.60 | 32.78 | 5.1M |
| 2024-09-18 | 35.10 | 35.45 | 34.13 | 34.73 | 2.9M |
| 2024-09-13 | 35.22 | 36.42 | 35.22 | 35.61 | 2.7M |
| 2024-09-12 | 37.33 | 37.45 | 35.60 | 35.60 | 3.8M |
| 2024-09-11 | 37.83 | 38.27 | 36.73 | 36.90 | 4.6M |
| 2024-09-10 | 36.68 | 38.53 | 35.93 | 38.53 | 6.3M |
| 2024-09-09 | 36.94 | 38.30 | 36.94 | 37.40 | 4.2M |
| 2024-09-06 | 37.95 | 39.50 | 35.43 | 37.18 | 6.7M |
| 2024-09-05 | 37.00 | 37.19 | 36.50 | 37.19 | 2.4M |
| 2024-09-04 | 36.70 | 37.25 | 36.11 | 36.87 | 2.6M |
| 2024-09-03 | 37.30 | 37.75 | 36.80 | 37.37 | 3.1M |
| 2024-09-02 | 38.20 | 38.95 | 37.34 | 37.37 | 4.1M |
| 2024-08-30 | 36.28 | 39.00 | 36.20 | 38.19 | 5.7M |
| 2024-08-29 | 35.00 | 36.87 | 34.80 | 36.57 | 4.1M |
| 2024-08-28 | 36.03 | 37.48 | 35.45 | 35.60 | 4.8M |
| 2024-08-27 | 35.12 | 35.45 | 34.42 | 34.54 | 1.9M |
| 2024-08-26 | 35.10 | 35.95 | 35.10 | 35.40 | 1.6M |
| 2024-08-23 | 35.30 | 35.93 | 34.55 | 35.53 | 2.0M |
| 2024-08-22 | 36.44 | 36.50 | 35.28 | 35.32 | 2.0M |
| 2024-08-21 | 35.71 | 36.75 | 35.41 | 36.16 | 2.3M |
| 2024-08-20 | 36.40 | 36.85 | 35.82 | 35.93 | 2.3M |
| 2024-08-19 | 36.65 | 38.00 | 36.10 | 36.42 | 3.0M |
| 2024-08-16 | 36.70 | 38.00 | 36.70 | 37.17 | 3.9M |
| 2024-08-15 | 35.78 | 36.96 | 35.78 | 36.51 | 2.5M |
| 2024-08-14 | 36.36 | 36.65 | 35.81 | 36.13 | 1.9M |
| 2024-08-13 | 35.01 | 36.00 | 34.91 | 35.97 | 1.9M |
| 2024-08-12 | 35.53 | 35.81 | 34.71 | 35.11 | 1.9M |
| 2024-08-09 | 35.89 | 36.45 | 35.61 | 35.83 | 2.1M |
| 2024-08-08 | 35.99 | 36.75 | 35.21 | 35.45 | 2.4M |
| 2024-08-07 | 35.88 | 37.17 | 35.88 | 36.48 | 3.3M |
| 2024-08-06 | 35.76 | 36.13 | 35.00 | 35.77 | 2.3M |
| 2024-08-05 | 36.88 | 37.44 | 34.90 | 35.00 | 3.9M |
| 2024-08-02 | 38.69 | 39.09 | 37.43 | 37.51 | 4.3M |
| 2024-08-01 | 39.99 | 40.52 | 39.19 | 39.68 | 4.6M |
| 2024-07-31 | 38.32 | 40.49 | 38.10 | 39.78 | 5.2M |
| 2024-07-30 | 37.70 | 38.88 | 37.50 | 38.60 | 3.5M |
| 2024-07-29 | 37.00 | 38.68 | 36.80 | 38.32 | 3.8M |
| 2024-07-26 | 36.76 | 37.51 | 36.76 | 37.14 | 2.1M |
| 2024-07-25 | 36.60 | 37.62 | 36.00 | 36.76 | 2.6M |
| 2024-07-24 | 37.43 | 38.80 | 36.76 | 36.91 | 3.1M |
| 2024-07-23 | 39.33 | 39.68 | 37.50 | 37.55 | 2.9M |
| 2024-07-22 | 38.30 | 39.18 | 38.20 | 39.00 | 2.5M |
| 2024-07-19 | 37.06 | 39.36 | 37.05 | 38.75 | 3.8M |
| 2024-07-18 | 38.17 | 38.17 | 36.34 | 37.73 | 4.6M |
| 2024-07-17 | 40.60 | 41.00 | 38.70 | 38.75 | 4.0M |
| 2024-07-16 | 40.26 | 41.26 | 40.11 | 40.97 | 3.3M |
| 2024-07-15 | 41.80 | 41.90 | 40.45 | 40.50 | 4.1M |
| 2024-07-12 | 42.00 | 42.57 | 41.62 | 41.90 | 4.8M |
| 2024-07-11 | 41.45 | 43.46 | 40.72 | 43.08 | 8.5M |
| 2024-07-10 | 41.01 | 41.90 | 40.50 | 40.83 | 4.9M |
| 2024-07-09 | 39.00 | 41.40 | 38.68 | 41.23 | 6.7M |
| 2024-07-08 | 39.00 | 39.92 | 38.51 | 38.66 | 3.4M |
| 2024-07-05 | 39.02 | 39.68 | 37.77 | 39.25 | 3.6M |
| 2024-07-04 | 40.80 | 41.16 | 39.01 | 39.02 | 4.4M |
| 2024-07-03 | 42.50 | 42.88 | 40.01 | 40.78 | 5.5M |
| 2024-07-02 | 43.84 | 44.48 | 42.77 | 43.05 | 4.8M |
| 2024-07-01 | 43.16 | 44.80 | 42.46 | 44.48 | 7.0M |
| 2024-06-28 | 41.88 | 44.28 | 41.01 | 43.26 | 6.7M |
| 2024-06-27 | 44.11 | 44.99 | 42.15 | 42.18 | 6.9M |
| 2024-06-26 | 44.21 | 45.25 | 42.99 | 45.00 | 8.3M |
| 2024-06-25 | 43.30 | 45.19 | 42.16 | 42.66 | 7.4M |
| 2024-06-24 | 45.58 | 47.39 | 43.71 | 44.20 | 8.6M |
| 2024-06-21 | 43.77 | 47.98 | 42.81 | 46.63 | 12.9M |
| 2024-06-20 | 45.55 | 46.45 | 44.15 | 44.15 | 8.8M |
| 2024-06-19 | 48.59 | 49.53 | 46.05 | 46.32 | 11.7M |
| 2024-06-18 | 47.24 | 51.64 | 46.81 | 47.78 | 16.3M |
| 2024-06-17 | 45.00 | 48.76 | 43.65 | 47.34 | 18.2M |
| 2024-06-14 | 37.91 | 45.74 | 37.26 | 45.74 | 11.5M |
| 2024-06-13 | 38.12 | 38.80 | 37.98 | 38.12 | 3.0M |
| 2024-06-12 | 37.14 | 38.45 | 37.14 | 37.97 | 2.9M |
| 2024-06-11 | 35.88 | 37.35 | 35.00 | 37.28 | 2.8M |
| 2024-06-07 | 36.50 | 37.41 | 36.00 | 36.39 | 3.1M |
| 2024-06-06 | 38.00 | 38.80 | 35.89 | 35.97 | 3.9M |
| 2024-06-05 | 38.00 | 38.43 | 37.50 | 37.50 | 2.5M |
| 2024-06-04 | 39.70 | 39.99 | 37.67 | 38.43 | 3.9M |
| 2024-06-03 | 39.90 | 41.09 | 39.50 | 40.20 | 4.2M |
| 2024-05-31 | 38.84 | 40.98 | 38.50 | 39.95 | 4.0M |
| 2024-05-30 | 38.47 | 39.25 | 37.89 | 38.67 | 2.5M |
| 2024-05-29 | 39.59 | 40.58 | 39.10 | 39.32 | 2.9M |
| 2024-05-28 | 39.88 | 40.34 | 38.71 | 39.14 | 2.8M |
| 2024-05-27 | 40.18 | 40.90 | 38.50 | 39.90 | 3.8M |
| 2024-05-24 | 41.46 | 42.15 | 39.78 | 39.85 | 4.2M |
| 2024-05-23 | 43.25 | 43.25 | 41.18 | 41.44 | 4.1M |
| 2024-05-22 | 42.00 | 43.50 | 41.40 | 42.58 | 4.8M |
| 2024-05-21 | 42.31 | 42.95 | 41.61 | 42.15 | 3.8M |
| 2024-05-20 | 41.99 | 43.00 | 41.13 | 42.72 | 5.7M |
| 2024-05-17 | 39.93 | 42.13 | 39.59 | 41.89 | 5.9M |
| 2024-05-16 | 40.20 | 41.86 | 40.00 | 40.47 | 5.6M |
| 2024-05-15 | 39.90 | 40.70 | 39.22 | 39.49 | 3.7M |
| 2024-05-14 | 39.60 | 40.97 | 39.36 | 39.64 | 3.6M |
| 2024-05-13 | 41.07 | 41.11 | 39.07 | 39.28 | 3.6M |
| 2024-05-10 | 42.99 | 43.68 | 40.50 | 41.11 | 4.8M |
| 2024-05-09 | 43.00 | 44.08 | 42.80 | 43.16 | 3.9M |
| 2024-05-08 | 43.86 | 44.12 | 42.66 | 42.92 | 4.2M |
| 2024-05-07 | 45.44 | 45.99 | 43.90 | 44.24 | 5.7M |
| 2024-05-06 | 45.97 | 46.20 | 44.71 | 45.26 | 4.8M |
| 2024-04-30 | 45.00 | 46.61 | 44.34 | 44.92 | 6.3M |
| 2024-04-29 | 44.74 | 46.69 | 44.74 | 45.34 | 8.1M |
| 2024-04-26 | 43.36 | 46.28 | 43.36 | 44.97 | 10.7M |
| 2024-04-25 | 40.90 | 45.19 | 40.90 | 42.51 | 10.6M |
| 2024-04-24 | 36.77 | 39.80 | 36.77 | 39.47 | 6.0M |
| 2024-04-23 | 37.84 | 37.98 | 36.63 | 36.98 | 3.8M |
| 2024-04-22 | 37.54 | 38.46 | 36.61 | 36.91 | 4.8M |
| 2024-04-19 | 41.37 | 41.98 | 38.55 | 39.26 | 6.7M |
| 2024-04-18 | 41.10 | 43.18 | 39.88 | 41.61 | 8.1M |
| 2024-04-17 | 38.18 | 41.88 | 37.80 | 41.22 | 7.9M |
| 2024-04-16 | 41.20 | 42.03 | 35.10 | 36.06 | 8.3M |
| 2024-04-15 | 45.00 | 46.70 | 40.04 | 42.40 | 7.6M |
| 2024-04-12 | 45.72 | 48.25 | 45.72 | 46.20 | 6.8M |
| 2024-04-11 | 45.88 | 47.77 | 44.88 | 44.90 | 5.7M |
| 2024-04-10 | 48.22 | 50.08 | 45.68 | 46.27 | 6.0M |
| 2024-04-09 | 48.28 | 49.77 | 45.05 | 49.35 | 7.1M |
| 2024-04-08 | 50.40 | 51.38 | 48.00 | 48.00 | 6.4M |
| 2024-04-03 | 50.73 | 53.38 | 47.90 | 52.31 | 9.0M |
| 2024-04-02 | 52.15 | 54.40 | 50.90 | 51.60 | 8.6M |
| 2024-04-01 | 52.62 | 53.33 | 51.67 | 52.87 | 8.9M |
| 2024-03-29 | 50.42 | 53.59 | 49.60 | 53.59 | 11.8M |
| 2024-03-28 | 47.50 | 51.86 | 46.23 | 50.18 | 10.3M |
| 2024-03-27 | 50.41 | 52.00 | 47.08 | 47.18 | 8.7M |
| 2024-03-26 | 54.80 | 55.35 | 47.06 | 51.05 | 11.8M |
| 2024-03-25 | 58.58 | 62.58 | 55.50 | 55.70 | 13.0M |
| 2024-03-22 | 55.50 | 59.37 | 55.30 | 57.64 | 11.7M |
| 2024-03-21 | 55.98 | 58.50 | 55.80 | 56.10 | 9.6M |
| 2024-03-20 | 58.46 | 59.20 | 55.44 | 57.22 | 12.4M |
| 2024-03-19 | 57.90 | 61.92 | 57.66 | 58.46 | 14.0M |
| 2024-03-18 | 60.90 | 61.73 | 57.61 | 59.11 | 18.6M |
| 2024-03-15 | 51.29 | 62.44 | 49.88 | 58.71 | 20.4M |
| 2024-03-14 | 45.50 | 54.88 | 44.90 | 52.59 | 20.1M |
| 2024-03-13 | 46.98 | 49.20 | 44.50 | 45.73 | 16.6M |
| 2024-03-12 | 41.56 | 45.10 | 41.31 | 44.83 | 12.9M |
| 2024-03-11 | 40.29 | 41.90 | 39.60 | 41.56 | 8.0M |
| 2024-03-08 | 41.58 | 42.70 | 40.74 | 42.26 | 8.8M |
| 2024-03-07 | 40.00 | 42.98 | 40.00 | 40.84 | 9.3M |
| 2024-03-06 | 39.50 | 40.99 | 39.50 | 39.80 | 7.1M |
| 2024-03-05 | 40.70 | 43.36 | 39.90 | 40.24 | 11.5M |
| 2024-03-04 | 42.08 | 44.62 | 40.01 | 42.11 | 12.8M |
| 2024-03-01 | 42.82 | 45.25 | 40.87 | 42.65 | 14.6M |
| 2024-02-29 | 37.37 | 44.00 | 37.37 | 42.40 | 16.1M |
| 2024-02-28 | 40.00 | 44.17 | 37.25 | 37.90 | 18.5M |
| 2024-02-27 | 32.90 | 40.36 | 32.61 | 40.36 | 14.6M |
| 2024-02-26 | 33.01 | 36.08 | 32.66 | 33.63 | 10.9M |
| 2024-02-23 | 32.00 | 36.49 | 31.31 | 34.47 | 11.9M |
| 2024-02-22 | 30.27 | 33.48 | 28.82 | 32.30 | 11.1M |
| 2024-02-21 | 27.20 | 30.28 | 26.80 | 29.30 | 9.9M |
| 2024-02-20 | 27.87 | 31.22 | 26.01 | 28.04 | 11.7M |
| 2024-02-19 | 22.55 | 26.89 | 22.55 | 26.89 | 8.9M |
| 2024-02-08 | 20.40 | 22.45 | 18.70 | 22.41 | 6.6M |
| 2024-02-07 | 23.70 | 23.90 | 19.92 | 20.42 | 6.6M |
| 2024-02-06 | 22.70 | 25.45 | 20.62 | 23.63 | 4.9M |
| 2024-02-05 | 27.65 | 27.65 | 23.28 | 23.63 | 4.0M |
| 2024-02-02 | 29.60 | 31.19 | 26.65 | 27.70 | 3.6M |
| 2024-02-01 | 29.13 | 30.29 | 27.99 | 29.38 | 3.5M |
| 2024-01-31 | 30.90 | 31.39 | 28.89 | 28.89 | 3.0M |
| 2024-01-30 | 31.75 | 32.40 | 31.20 | 31.22 | 2.6M |
| 2024-01-29 | 33.51 | 34.50 | 32.00 | 32.08 | 4.0M |
| 2024-01-26 | 37.00 | 37.51 | 35.78 | 35.93 | 3.1M |
| 2024-01-25 | 35.50 | 37.78 | 35.23 | 37.18 | 5.3M |
| 2024-01-24 | 34.92 | 37.18 | 34.66 | 36.80 | 4.7M |
| 2024-01-23 | 34.00 | 35.80 | 33.51 | 35.01 | 2.5M |
| 2024-01-22 | 36.06 | 36.88 | 33.38 | 34.08 | 1.9M |
| 2024-01-19 | 37.05 | 37.37 | 35.80 | 35.82 | 1.8M |
| 2024-01-18 | 36.00 | 36.86 | 35.20 | 36.84 | 2.4M |
| 2024-01-17 | 37.23 | 37.47 | 36.00 | 36.00 | 1.2M |
| 2024-01-16 | 37.40 | 37.68 | 36.52 | 37.22 | 1.6M |
| 2024-01-15 | 37.23 | 37.97 | 37.01 | 37.44 | 1.2M |
| 2024-01-12 | 38.92 | 39.13 | 37.67 | 37.80 | 1.3M |
| 2024-01-11 | 37.23 | 39.19 | 37.05 | 38.95 | 2.0M |
| 2024-01-10 | 38.50 | 38.50 | 37.03 | 37.35 | 1.6M |
| 2024-01-09 | 38.71 | 39.70 | 37.75 | 38.14 | 1.7M |
| 2024-01-08 | 38.75 | 39.30 | 37.89 | 37.95 | 1.4M |
| 2024-01-05 | 40.57 | 40.77 | 38.00 | 38.98 | 1.8M |
| 2024-01-04 | 40.70 | 41.48 | 40.50 | 40.57 | 1.9M |
| 2024-01-03 | 41.91 | 41.91 | 40.21 | 40.86 | 2.0M |
| 2024-01-02 | 42.76 | 43.15 | 41.91 | 42.04 | 2.2M |