56.44
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 | 60.38 | 60.38 | 55.00 | 59.99 | 0.0M |
| 2024-12-30 | 57.51 | 57.51 | 57.50 | 57.51 | 0.0M |
| 2024-12-27 | 54.78 | 54.78 | 54.78 | 54.78 | 0.0M |
| 2024-12-26 | 49.70 | 52.18 | 49.70 | 52.18 | 0.0M |
| 2024-12-24 | 52.29 | 52.29 | 49.68 | 49.70 | 0.0M |
| 2024-12-23 | 55.00 | 55.00 | 52.29 | 52.29 | 0.0M |
| 2024-12-20 | 52.19 | 53.25 | 51.55 | 52.93 | 0.0M |
| 2024-12-19 | 55.00 | 55.00 | 52.25 | 53.25 | 0.0M |
| 2024-12-18 | 57.00 | 57.00 | 54.60 | 55.00 | 0.0M |
| 2024-12-17 | 53.10 | 57.00 | 52.50 | 55.00 | 0.0M |
| 2024-12-16 | 57.00 | 57.75 | 53.50 | 55.00 | 0.0M |
| 2024-12-13 | 52.82 | 58.36 | 52.82 | 55.00 | 0.0M |
| 2024-12-12 | 57.00 | 59.99 | 55.59 | 55.59 | 0.0M |
| 2024-12-11 | 63.77 | 63.77 | 57.97 | 58.51 | 0.0M |
| 2024-12-10 | 65.83 | 66.80 | 61.02 | 61.02 | 0.0M |
| 2024-12-09 | 64.32 | 70.80 | 64.23 | 64.23 | 0.1M |
| 2024-12-06 | 67.61 | 67.61 | 67.61 | 67.61 | 0.0M |
| 2024-12-05 | 71.20 | 72.01 | 71.16 | 71.16 | 0.0M |
| 2024-12-04 | 78.14 | 78.14 | 73.00 | 74.90 | 0.1M |
| 2024-12-03 | 74.40 | 74.42 | 74.40 | 74.42 | 0.0M |
| 2024-12-02 | 70.88 | 70.88 | 70.88 | 70.88 | 0.0M |
| 2024-11-29 | 67.51 | 67.51 | 67.51 | 67.51 | 0.0M |
| 2024-11-28 | 64.30 | 64.30 | 64.30 | 64.30 | 0.0M |
| 2024-11-27 | 61.24 | 61.24 | 61.24 | 61.24 | 0.0M |
| 2024-11-26 | 57.50 | 58.33 | 57.50 | 58.33 | 0.1M |
| 2024-11-25 | 55.56 | 55.56 | 55.56 | 55.56 | 0.0M |
| 2024-11-22 | 52.92 | 52.92 | 52.92 | 52.92 | 0.0M |
| 2024-11-21 | 45.60 | 50.40 | 45.60 | 50.40 | 0.0M |
| 2024-11-19 | 50.01 | 50.01 | 48.00 | 48.00 | 0.0M |
| 2024-11-18 | 51.59 | 51.59 | 50.01 | 50.01 | 0.0M |
| 2024-11-14 | 52.57 | 57.40 | 52.57 | 52.64 | 0.0M |
| 2024-11-13 | 56.01 | 56.01 | 55.33 | 55.33 | 0.0M |
| 2024-11-12 | 58.24 | 63.20 | 58.24 | 58.24 | 0.0M |
| 2024-11-11 | 65.45 | 65.45 | 61.30 | 61.30 | 0.0M |
| 2024-11-08 | 64.52 | 64.52 | 60.00 | 64.52 | 0.1M |
| 2024-11-07 | 61.45 | 61.45 | 61.45 | 61.45 | 0.0M |
| 2024-11-06 | 58.53 | 58.53 | 58.53 | 58.53 | 0.0M |
| 2024-11-05 | 55.75 | 55.75 | 55.75 | 55.75 | 0.1M |
| 2024-11-04 | 50.60 | 50.69 | 50.60 | 50.69 | 0.3M |
| 2024-11-01 | 42.74 | 46.09 | 41.89 | 46.09 | 0.0M |
| 2024-10-30 | 43.20 | 43.20 | 39.00 | 41.90 | 0.0M |
| 2024-10-29 | 42.52 | 42.52 | 41.43 | 42.35 | 0.0M |
| 2024-10-28 | 39.50 | 43.45 | 39.50 | 43.39 | 0.0M |
| 2024-10-25 | 39.50 | 39.50 | 39.50 | 39.50 | 0.0M |
| 2024-10-24 | 43.10 | 44.63 | 39.50 | 39.50 | 0.0M |
| 2024-10-23 | 45.00 | 45.00 | 40.01 | 43.75 | 0.0M |
| 2024-10-22 | 36.58 | 41.35 | 34.70 | 41.35 | 0.0M |
| 2024-10-21 | 41.40 | 41.40 | 37.33 | 38.52 | 0.0M |
| 2024-10-18 | 41.39 | 41.39 | 41.39 | 41.39 | 0.0M |
| 2024-10-17 | 42.41 | 42.41 | 37.44 | 37.93 | 0.0M |
| 2024-10-16 | 41.58 | 41.60 | 41.58 | 41.58 | 0.0M |
| 2024-10-15 | 37.80 | 37.88 | 37.80 | 37.88 | 0.0M |
| 2024-10-14 | 41.00 | 42.74 | 37.58 | 37.88 | 0.0M |
| 2024-10-11 | 42.75 | 42.75 | 39.38 | 39.38 | 0.0M |
| 2024-10-10 | 43.00 | 43.00 | 41.88 | 41.88 | 0.0M |
| 2024-10-09 | 41.88 | 44.00 | 41.88 | 41.88 | 0.0M |
| 2024-10-08 | 41.88 | 41.88 | 41.88 | 41.88 | 0.0M |
| 2024-10-07 | 41.50 | 41.50 | 38.01 | 38.08 | 0.0M |
| 2024-10-04 | 39.71 | 39.71 | 39.71 | 39.71 | 0.0M |
| 2024-10-03 | 43.49 | 43.49 | 39.70 | 39.70 | 0.0M |
| 2024-10-01 | 42.83 | 43.70 | 41.55 | 41.58 | 0.0M |
| 2024-09-30 | 44.59 | 44.59 | 41.00 | 43.70 | 0.0M |
| 2024-09-27 | 40.45 | 42.47 | 39.64 | 42.47 | 0.0M |
| 2024-09-26 | 41.85 | 41.85 | 40.00 | 40.45 | 0.0M |
| 2024-09-25 | 39.86 | 39.86 | 39.86 | 39.86 | 0.0M |
| 2024-09-24 | 37.97 | 37.97 | 37.97 | 37.97 | 0.0M |
| 2024-09-23 | 35.14 | 36.17 | 35.10 | 36.17 | 0.0M |
| 2024-09-20 | 36.98 | 36.98 | 34.44 | 34.45 | 0.0M |
| 2024-09-18 | 38.06 | 38.06 | 36.25 | 36.25 | 0.0M |
| 2024-09-17 | 36.25 | 36.25 | 36.25 | 36.25 | 0.0M |
| 2024-09-13 | 38.10 | 38.10 | 36.20 | 36.25 | 0.0M |
| 2024-09-12 | 39.30 | 39.30 | 38.10 | 38.10 | 0.0M |
| 2024-09-11 | 40.16 | 40.16 | 39.16 | 40.10 | 0.0M |
| 2024-09-10 | 40.16 | 40.16 | 40.15 | 40.16 | 0.0M |
| 2024-09-09 | 38.25 | 38.25 | 38.25 | 38.25 | 0.0M |
| 2024-09-05 | 38.10 | 39.00 | 37.60 | 39.00 | 0.0M |
| 2024-09-04 | 39.61 | 39.61 | 38.82 | 39.57 | 0.0M |
| 2024-09-03 | 39.61 | 39.61 | 39.61 | 39.61 | 0.0M |
| 2024-09-02 | 42.50 | 42.50 | 40.33 | 41.69 | 0.0M |
| 2024-08-30 | 42.50 | 42.50 | 40.38 | 42.45 | 0.0M |
| 2024-08-29 | 42.90 | 42.90 | 41.50 | 42.50 | 0.0M |
| 2024-08-28 | 42.00 | 43.00 | 41.50 | 41.50 | 0.0M |
| 2024-08-27 | 41.16 | 43.00 | 40.00 | 40.99 | 0.0M |
| 2024-08-26 | 44.00 | 44.00 | 39.90 | 42.00 | 0.0M |
| 2024-08-23 | 40.80 | 42.00 | 40.80 | 42.00 | 0.0M |
| 2024-08-22 | 39.00 | 40.00 | 39.00 | 40.00 | 0.0M |
| 2024-08-21 | 42.64 | 42.64 | 39.71 | 39.71 | 0.0M |
| 2024-08-20 | 45.00 | 45.00 | 41.80 | 41.80 | 0.0M |
| 2024-08-19 | 44.00 | 44.00 | 44.00 | 44.00 | 0.0M |
| 2024-08-14 | 47.00 | 47.00 | 46.00 | 46.00 | 0.0M |
| 2024-08-13 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2024-08-12 | 47.01 | 47.01 | 47.01 | 47.01 | 0.0M |
| 2024-08-09 | 45.60 | 47.50 | 45.60 | 47.01 | 0.0M |
| 2024-08-08 | 49.10 | 49.10 | 48.00 | 48.00 | 0.0M |
| 2024-08-07 | 47.00 | 47.25 | 45.00 | 47.03 | 0.0M |
| 2024-08-06 | 41.41 | 45.00 | 41.00 | 45.00 | 0.0M |
| 2024-08-05 | 47.00 | 47.00 | 43.15 | 43.15 | 0.0M |
| 2024-08-02 | 48.00 | 48.00 | 43.70 | 45.00 | 0.0M |
| 2024-08-01 | 46.14 | 46.35 | 42.86 | 46.00 | 0.0M |
| 2024-07-31 | 41.00 | 45.11 | 41.00 | 45.11 | 0.0M |
| 2024-07-30 | 45.44 | 45.44 | 41.50 | 42.97 | 0.0M |
| 2024-07-29 | 40.40 | 43.28 | 40.40 | 43.28 | 0.0M |
| 2024-07-26 | 41.22 | 41.22 | 41.22 | 41.22 | 0.0M |
| 2024-07-25 | 42.91 | 42.91 | 42.06 | 42.06 | 0.0M |
| 2024-07-24 | 42.91 | 42.91 | 42.91 | 42.91 | 0.0M |
| 2024-07-23 | 43.80 | 43.80 | 43.78 | 43.78 | 0.0M |
| 2024-07-22 | 44.68 | 44.68 | 44.67 | 44.67 | 0.0M |
| 2024-07-19 | 45.58 | 45.58 | 45.58 | 45.58 | 0.0M |
| 2024-07-18 | 47.45 | 47.45 | 46.51 | 46.51 | 0.0M |
| 2024-07-16 | 47.45 | 47.45 | 47.45 | 47.45 | 0.0M |
| 2024-07-15 | 47.45 | 47.45 | 47.45 | 47.45 | 0.0M |
| 2024-07-12 | 47.47 | 47.47 | 47.45 | 47.45 | 0.0M |
| 2024-07-11 | 47.50 | 47.50 | 46.54 | 46.54 | 0.0M |
| 2024-07-10 | 47.48 | 47.48 | 47.48 | 47.48 | 0.0M |
| 2024-07-09 | 47.48 | 48.42 | 47.48 | 47.48 | 0.0M |
| 2024-07-08 | 47.48 | 47.48 | 47.48 | 47.48 | 0.0M |
| 2024-07-05 | 47.55 | 47.55 | 47.00 | 47.00 | 0.0M |
| 2024-07-04 | 47.52 | 47.52 | 47.52 | 47.52 | 0.0M |
| 2024-07-03 | 46.59 | 46.59 | 46.59 | 46.59 | 0.0M |
| 2024-07-02 | 46.59 | 46.59 | 46.59 | 46.59 | 0.0M |
| 2024-07-01 | 45.70 | 45.70 | 45.70 | 45.70 | 0.0M |
| 2024-06-28 | 47.58 | 47.58 | 46.63 | 46.63 | 0.0M |
| 2024-06-27 | 47.58 | 47.58 | 47.58 | 47.58 | 0.0M |
| 2024-06-25 | 47.60 | 48.55 | 47.60 | 48.55 | 0.0M |
| 2024-06-24 | 47.60 | 47.61 | 47.60 | 47.60 | 0.0M |
| 2024-06-21 | 48.57 | 48.57 | 48.57 | 48.57 | 0.0M |
| 2024-06-20 | 50.55 | 50.55 | 49.56 | 49.56 | 0.0M |
| 2024-06-19 | 49.56 | 49.56 | 49.56 | 49.56 | 0.0M |
| 2024-06-18 | 55.89 | 55.89 | 50.57 | 50.57 | 0.0M |
| 2024-06-14 | 51.00 | 53.23 | 51.00 | 53.23 | 0.0M |
| 2024-06-13 | 48.35 | 50.70 | 46.00 | 50.70 | 0.0M |
| 2024-06-12 | 44.30 | 48.29 | 44.30 | 48.29 | 0.0M |
| 2024-06-11 | 47.72 | 47.72 | 46.00 | 46.00 | 0.0M |
| 2024-06-10 | 43.41 | 45.47 | 43.41 | 45.45 | 0.0M |
| 2024-06-07 | 43.41 | 43.41 | 43.40 | 43.40 | 0.0M |
| 2024-06-06 | 44.61 | 44.61 | 44.30 | 44.30 | 0.0M |
| 2024-06-05 | 44.61 | 44.61 | 44.61 | 44.61 | 0.0M |
| 2024-06-04 | 43.74 | 43.74 | 43.74 | 43.74 | 0.0M |
| 2024-06-03 | 42.87 | 44.30 | 41.56 | 43.85 | 0.0M |
| 2024-05-31 | 45.30 | 45.30 | 43.74 | 43.74 | 0.0M |
| 2024-05-30 | 44.34 | 46.00 | 43.10 | 43.15 | 0.0M |
| 2024-05-29 | 43.00 | 44.34 | 43.00 | 44.34 | 0.0M |
| 2024-05-28 | 42.23 | 42.23 | 42.23 | 42.23 | 0.0M |
| 2024-05-27 | 44.45 | 44.45 | 44.45 | 44.45 | 0.0M |
| 2024-05-24 | 49.11 | 49.11 | 44.46 | 44.71 | 0.0M |
| 2024-05-23 | 46.79 | 46.79 | 45.38 | 46.79 | 0.0M |
| 2024-05-22 | 43.30 | 44.57 | 42.50 | 44.57 | 0.0M |
| 2024-05-21 | 42.50 | 42.50 | 42.42 | 42.45 | 0.0M |
| 2024-05-18 | 47.84 | 44.65 | 44.65 | 44.65 | 0.0M |
| 2024-05-17 | 45.02 | 46.90 | 45.02 | 46.90 | 0.0M |
| 2024-05-16 | 47.40 | 47.40 | 45.03 | 45.03 | 0.0M |
| 2024-05-15 | 49.89 | 49.89 | 47.40 | 47.40 | 0.0M |
| 2024-05-14 | 50.29 | 50.29 | 48.00 | 49.89 | 0.0M |
| 2024-05-13 | 44.70 | 49.40 | 44.70 | 49.30 | 0.0M |
| 2024-05-10 | 44.76 | 49.46 | 44.76 | 47.05 | 0.0M |
| 2024-05-09 | 47.11 | 47.11 | 47.11 | 47.11 | 0.0M |
| 2024-05-08 | 49.58 | 49.58 | 49.58 | 49.58 | 0.0M |
| 2024-05-07 | 57.42 | 57.42 | 51.96 | 52.18 | 0.0M |
| 2024-05-06 | 54.69 | 54.69 | 54.69 | 54.69 | 0.0M |
| 2024-05-03 | 52.09 | 52.09 | 52.09 | 52.09 | 0.0M |
| 2024-05-02 | 46.30 | 51.16 | 46.30 | 49.61 | 0.0M |
| 2024-04-30 | 48.73 | 48.73 | 48.73 | 48.73 | 0.0M |
| 2024-04-29 | 51.29 | 51.29 | 51.29 | 51.29 | 0.0M |
| 2024-04-26 | 53.98 | 53.98 | 53.98 | 53.98 | 0.0M |
| 2024-04-25 | 55.08 | 55.08 | 55.08 | 55.08 | 0.0M |
| 2024-04-24 | 56.20 | 56.20 | 56.20 | 56.20 | 0.0M |
| 2024-04-23 | 57.34 | 57.35 | 57.34 | 57.34 | 0.0M |
| 2024-04-19 | 58.51 | 58.51 | 58.51 | 58.51 | 0.0M |
| 2024-04-18 | 59.70 | 59.70 | 59.70 | 59.70 | 0.0M |
| 2024-04-15 | 60.91 | 60.91 | 60.91 | 60.91 | 0.0M |
| 2024-04-12 | 62.15 | 62.15 | 62.15 | 62.15 | 0.0M |
| 2024-04-10 | 63.41 | 63.41 | 63.41 | 63.41 | 0.0M |
| 2024-04-09 | 67.22 | 67.22 | 64.60 | 64.70 | 0.0M |
| 2024-04-08 | 65.91 | 65.91 | 65.91 | 65.91 | 0.0M |
| 2024-04-05 | 64.62 | 64.62 | 64.62 | 64.62 | 0.0M |
| 2024-04-04 | 63.36 | 63.36 | 63.36 | 63.36 | 0.0M |
| 2024-04-03 | 62.12 | 62.12 | 62.12 | 62.12 | 0.0M |
| 2024-04-02 | 60.91 | 60.91 | 60.91 | 60.91 | 0.0M |
| 2024-04-01 | 59.72 | 59.72 | 59.72 | 59.72 | 0.0M |
| 2024-03-28 | 58.55 | 58.55 | 58.55 | 58.55 | 0.0M |
| 2024-03-27 | 57.41 | 57.41 | 57.41 | 57.41 | 0.0M |
| 2024-03-26 | 56.29 | 56.29 | 56.29 | 56.29 | 0.0M |
| 2024-03-22 | 55.00 | 55.19 | 55.00 | 55.19 | 0.0M |
| 2024-03-21 | 54.11 | 54.11 | 54.11 | 54.11 | 0.0M |
| 2024-03-20 | 51.51 | 51.54 | 51.51 | 51.54 | 0.0M |
| 2024-03-19 | 49.09 | 49.09 | 49.09 | 49.09 | 0.0M |
| 2024-03-18 | 46.76 | 46.76 | 46.76 | 46.76 | 0.0M |
| 2024-03-15 | 44.54 | 44.54 | 44.54 | 44.54 | 0.0M |
| 2024-03-14 | 42.42 | 42.42 | 42.42 | 42.42 | 0.0M |
| 2024-03-13 | 40.40 | 40.40 | 40.40 | 40.40 | 0.0M |
| 2024-03-12 | 38.48 | 38.48 | 38.48 | 38.48 | 0.0M |
| 2024-03-11 | 36.65 | 36.65 | 36.65 | 36.65 | 0.0M |
| 2024-03-04 | 36.65 | 36.65 | 36.65 | 36.65 | 0.0M |
| 2024-02-27 | 34.91 | 34.91 | 34.91 | 34.91 | 0.0M |
| 2024-02-26 | 33.25 | 33.25 | 33.25 | 33.25 | 0.0M |
| 2024-02-23 | 31.67 | 31.67 | 31.67 | 31.67 | 0.0M |
| 2024-02-22 | 30.17 | 30.17 | 30.17 | 30.17 | 0.0M |
| 2024-02-21 | 28.74 | 28.74 | 28.74 | 28.74 | 0.0M |
| 2024-02-20 | 27.38 | 27.38 | 27.38 | 27.38 | 0.0M |
| 2024-02-19 | 26.08 | 26.08 | 26.08 | 26.08 | 0.0M |
| 2024-02-16 | 24.84 | 24.84 | 24.84 | 24.84 | 0.0M |
| 2024-02-15 | 23.66 | 23.66 | 23.66 | 23.66 | 0.0M |
| 2024-02-14 | 22.54 | 22.54 | 22.54 | 22.54 | 0.0M |
| 2024-02-13 | 21.47 | 21.47 | 21.47 | 21.47 | 0.0M |
| 2024-02-12 | 20.47 | 20.47 | 19.51 | 20.45 | 0.0M |
| 2024-02-09 | 19.90 | 19.92 | 19.50 | 19.50 | 0.0M |
| 2024-02-08 | 19.00 | 19.00 | 18.98 | 18.98 | 0.0M |
| 2024-02-06 | 16.90 | 18.58 | 16.90 | 18.58 | 0.0M |
| 2024-02-02 | 17.64 | 17.70 | 17.52 | 17.70 | 0.0M |
| 2024-02-01 | 17.64 | 17.64 | 16.81 | 17.64 | 0.0M |
| 2024-01-31 | 18.35 | 18.35 | 16.80 | 16.80 | 0.0M |
| 2024-01-30 | 17.50 | 17.50 | 17.50 | 17.50 | 0.0M |
| 2024-01-29 | 18.35 | 18.35 | 17.50 | 17.50 | 0.0M |
| 2024-01-25 | 17.50 | 17.50 | 17.50 | 17.50 | 0.0M |
| 2024-01-24 | 17.20 | 17.50 | 17.01 | 17.50 | 0.0M |
| 2024-01-23 | 18.00 | 18.00 | 17.20 | 17.20 | 0.0M |
| 2024-01-20 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2024-01-19 | 18.30 | 18.30 | 18.10 | 18.10 | 0.0M |
| 2024-01-18 | 18.30 | 18.30 | 18.30 | 18.30 | 0.0M |
| 2024-01-17 | 18.30 | 18.30 | 18.30 | 18.30 | 0.0M |
| 2024-01-16 | 18.30 | 18.30 | 18.30 | 18.30 | 0.0M |
| 2024-01-15 | 17.50 | 18.30 | 17.50 | 18.30 | 0.0M |
| 2024-01-12 | 17.50 | 17.50 | 17.50 | 17.50 | 0.0M |
| 2024-01-11 | 17.36 | 17.36 | 17.00 | 17.01 | 0.0M |
| 2024-01-10 | 17.50 | 17.50 | 16.17 | 17.40 | 0.0M |
| 2024-01-09 | 17.00 | 17.01 | 17.00 | 17.01 | 0.0M |
| 2024-01-05 | 16.49 | 16.50 | 16.49 | 16.50 | 0.0M |
| 2024-01-03 | 17.35 | 17.35 | 17.35 | 17.35 | 0.0M |
| 2024-01-02 | 16.53 | 16.53 | 16.53 | 16.53 | 0.0M |
| 2024-01-01 | 16.80 | 16.80 | 16.80 | 16.80 | 0.0M |