103.89
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 | 75.90 | 79.00 | 73.00 | 73.99 | 0.1M |
| 2024-12-30 | 66.80 | 75.94 | 66.80 | 75.94 | 0.2M |
| 2024-12-27 | 69.90 | 70.00 | 68.50 | 69.00 | 0.1M |
| 2024-12-26 | 70.00 | 70.33 | 68.00 | 68.25 | 0.1M |
| 2024-12-24 | 73.50 | 73.50 | 70.00 | 71.00 | 0.1M |
| 2024-12-23 | 69.80 | 74.00 | 69.80 | 72.95 | 0.3M |
| 2024-12-20 | 61.89 | 68.08 | 61.89 | 68.08 | 0.5M |
| 2024-12-19 | 65.01 | 65.01 | 60.18 | 61.00 | 0.1M |
| 2024-12-18 | 65.20 | 67.99 | 65.20 | 65.50 | 0.1M |
| 2024-12-17 | 69.60 | 69.60 | 66.51 | 67.00 | 0.0M |
| 2024-12-16 | 70.99 | 71.48 | 68.00 | 68.00 | 0.2M |
| 2024-12-13 | 71.00 | 71.70 | 68.80 | 71.25 | 0.0M |
| 2024-12-12 | 68.50 | 71.00 | 68.10 | 71.00 | 0.1M |
| 2024-12-11 | 68.49 | 70.00 | 68.00 | 68.80 | 0.1M |
| 2024-12-10 | 69.50 | 69.50 | 67.00 | 68.50 | 0.2M |
| 2024-12-09 | 68.60 | 70.00 | 67.00 | 67.92 | 0.0M |
| 2024-12-06 | 68.01 | 71.49 | 66.46 | 68.00 | 0.0M |
| 2024-12-05 | 66.10 | 71.00 | 66.10 | 68.45 | 0.4M |
| 2024-12-04 | 71.00 | 71.00 | 66.50 | 66.53 | 0.1M |
| 2024-12-03 | 74.00 | 76.95 | 68.60 | 69.94 | 0.1M |
| 2024-12-02 | 67.50 | 74.39 | 66.00 | 74.00 | 0.7M |
| 2024-11-29 | 67.50 | 68.45 | 66.50 | 68.39 | 0.2M |
| 2024-11-28 | 64.00 | 69.75 | 64.00 | 67.50 | 0.6M |
| 2024-11-27 | 66.45 | 67.00 | 63.00 | 64.90 | 0.9M |
| 2024-11-26 | 59.00 | 62.52 | 58.20 | 62.52 | 1.6M |
| 2024-11-25 | 52.50 | 56.84 | 52.01 | 56.84 | 0.5M |
| 2024-11-22 | 50.50 | 52.60 | 50.15 | 51.00 | 0.5M |
| 2024-11-21 | 48.35 | 50.15 | 48.30 | 50.00 | 0.1M |
| 2024-11-20 | 49.99 | 49.99 | 48.50 | 48.50 | 0.0M |
| 2024-11-19 | 49.16 | 49.50 | 48.00 | 49.00 | 0.0M |
| 2024-11-18 | 50.00 | 50.20 | 49.00 | 49.00 | 0.0M |
| 2024-11-15 | 50.00 | 50.50 | 49.50 | 50.00 | 0.0M |
| 2024-11-14 | 49.05 | 51.80 | 49.01 | 51.00 | 0.1M |
| 2024-11-13 | 48.79 | 49.50 | 48.20 | 49.50 | 0.2M |
| 2024-11-12 | 47.75 | 49.00 | 47.00 | 48.80 | 0.1M |
| 2024-11-11 | 46.00 | 48.16 | 46.00 | 47.80 | 0.1M |
| 2024-11-08 | 45.99 | 46.15 | 45.99 | 46.00 | 0.0M |
| 2024-11-07 | 45.21 | 46.00 | 45.20 | 45.70 | 0.0M |
| 2024-11-06 | 45.44 | 45.72 | 45.00 | 45.72 | 0.0M |
| 2024-11-05 | 44.50 | 45.00 | 44.50 | 44.52 | 0.0M |
| 2024-11-04 | 44.00 | 44.40 | 43.00 | 43.50 | 0.0M |
| 2024-11-01 | 44.00 | 44.64 | 43.60 | 44.49 | 0.0M |
| 2024-10-31 | 44.69 | 44.69 | 44.01 | 44.47 | 0.0M |
| 2024-10-30 | 44.00 | 44.90 | 44.00 | 44.49 | 0.0M |
| 2024-10-29 | 46.10 | 46.96 | 45.00 | 45.00 | 0.2M |
| 2024-10-28 | 46.60 | 47.45 | 45.95 | 46.00 | 0.2M |
| 2024-10-25 | 47.40 | 48.10 | 46.60 | 47.00 | 0.2M |
| 2024-10-24 | 47.98 | 47.98 | 47.00 | 47.00 | 0.0M |
| 2024-10-23 | 47.39 | 47.39 | 46.51 | 46.55 | 0.0M |
| 2024-10-22 | 45.55 | 47.60 | 45.25 | 47.50 | 0.1M |
| 2024-10-21 | 45.04 | 45.90 | 44.70 | 45.90 | 0.0M |
| 2024-10-18 | 45.02 | 45.03 | 44.60 | 44.60 | 0.0M |
| 2024-10-17 | 45.25 | 46.63 | 45.00 | 46.63 | 0.0M |
| 2024-10-16 | 46.50 | 48.00 | 45.75 | 45.75 | 0.0M |
| 2024-10-15 | 48.89 | 48.89 | 46.00 | 46.98 | 0.0M |
| 2024-10-14 | 46.00 | 47.25 | 46.00 | 47.00 | 0.0M |
| 2024-10-11 | 46.01 | 46.45 | 46.00 | 46.00 | 0.0M |
| 2024-10-10 | 46.02 | 46.98 | 45.75 | 46.00 | 0.0M |
| 2024-10-09 | 46.03 | 46.95 | 46.03 | 46.90 | 0.0M |
| 2024-10-08 | 46.56 | 47.00 | 46.03 | 46.03 | 0.1M |
| 2024-10-07 | 47.00 | 47.50 | 46.50 | 47.00 | 0.0M |
| 2024-10-04 | 46.75 | 48.05 | 46.75 | 47.40 | 0.0M |
| 2024-10-03 | 45.00 | 46.99 | 43.11 | 46.50 | 0.1M |
| 2024-10-02 | 42.01 | 46.00 | 42.00 | 45.65 | 0.2M |
| 2024-10-01 | 43.50 | 44.00 | 41.66 | 43.49 | 0.0M |
| 2024-09-30 | 45.00 | 45.00 | 43.52 | 44.00 | 0.0M |
| 2024-09-27 | 45.00 | 45.10 | 44.50 | 44.98 | 0.1M |
| 2024-09-26 | 46.00 | 47.00 | 44.50 | 44.76 | 0.1M |
| 2024-09-25 | 45.23 | 45.99 | 45.00 | 45.85 | 0.0M |
| 2024-09-24 | 46.01 | 46.01 | 46.01 | 46.01 | 0.0M |
| 2024-09-23 | 46.80 | 46.80 | 45.00 | 46.10 | 0.0M |
| 2024-09-20 | 46.90 | 46.90 | 43.10 | 45.85 | 0.0M |
| 2024-09-19 | 46.01 | 46.01 | 45.00 | 45.30 | 0.0M |
| 2024-09-18 | 47.00 | 47.35 | 45.87 | 46.00 | 0.0M |
| 2024-09-16 | 45.00 | 47.25 | 45.00 | 47.00 | 0.0M |
| 2024-09-13 | 48.01 | 49.89 | 46.00 | 47.00 | 0.1M |
| 2024-09-12 | 49.29 | 51.60 | 48.50 | 48.50 | 0.2M |
| 2024-09-11 | 47.80 | 49.99 | 47.80 | 48.50 | 0.1M |
| 2024-09-10 | 46.23 | 47.40 | 46.23 | 47.25 | 0.0M |
| 2024-09-09 | 47.95 | 48.75 | 46.11 | 47.90 | 0.0M |
| 2024-09-06 | 46.02 | 49.80 | 46.02 | 48.00 | 0.1M |
| 2024-09-05 | 47.00 | 47.65 | 46.06 | 46.06 | 0.0M |
| 2024-09-04 | 46.19 | 49.45 | 45.26 | 47.00 | 0.2M |
| 2024-09-03 | 45.05 | 45.50 | 45.00 | 45.50 | 0.0M |
| 2024-09-02 | 45.90 | 46.99 | 45.00 | 45.89 | 0.0M |
| 2024-08-30 | 45.96 | 45.96 | 45.50 | 45.90 | 0.0M |
| 2024-08-29 | 45.00 | 46.50 | 45.00 | 46.29 | 0.0M |
| 2024-08-28 | 47.00 | 47.00 | 45.06 | 45.46 | 0.0M |
| 2024-08-27 | 44.10 | 46.94 | 44.10 | 46.17 | 0.0M |
| 2024-08-26 | 45.01 | 46.65 | 45.00 | 46.65 | 0.0M |
| 2024-08-23 | 46.50 | 46.70 | 46.10 | 46.70 | 0.0M |
| 2024-08-22 | 45.00 | 47.90 | 45.00 | 46.00 | 0.0M |
| 2024-08-21 | 45.00 | 45.01 | 45.00 | 45.00 | 0.0M |
| 2024-08-20 | 44.40 | 45.00 | 44.40 | 45.00 | 0.0M |
| 2024-08-19 | 44.10 | 45.00 | 44.10 | 45.00 | 0.0M |
| 2024-08-16 | 44.50 | 45.30 | 44.00 | 44.94 | 0.0M |
| 2024-08-15 | 45.00 | 45.49 | 44.75 | 44.75 | 0.0M |
| 2024-08-13 | 45.80 | 45.80 | 44.80 | 44.80 | 0.0M |
| 2024-08-12 | 46.24 | 46.24 | 44.30 | 45.67 | 0.0M |
| 2024-08-09 | 44.11 | 45.79 | 44.11 | 45.00 | 0.0M |
| 2024-08-08 | 45.05 | 45.05 | 45.00 | 45.00 | 0.0M |
| 2024-08-07 | 44.90 | 45.50 | 44.75 | 45.05 | 0.0M |
| 2024-08-06 | 44.85 | 45.49 | 44.85 | 44.90 | 0.0M |
| 2024-08-05 | 44.26 | 45.93 | 44.26 | 45.70 | 0.0M |
| 2024-08-02 | 45.79 | 45.80 | 45.50 | 45.70 | 0.0M |
| 2024-08-01 | 45.79 | 45.79 | 45.30 | 45.30 | 0.0M |
| 2024-07-31 | 45.89 | 45.89 | 45.89 | 45.89 | 0.0M |
| 2024-07-30 | 45.75 | 46.00 | 44.60 | 45.05 | 0.1M |
| 2024-07-29 | 45.52 | 46.00 | 45.20 | 45.65 | 0.3M |
| 2024-07-26 | 45.01 | 46.50 | 41.15 | 46.00 | 0.1M |
| 2024-07-25 | 45.50 | 46.50 | 45.50 | 45.52 | 0.1M |
| 2024-07-24 | 45.99 | 46.34 | 45.00 | 45.50 | 0.0M |
| 2024-07-23 | 45.89 | 47.50 | 44.50 | 45.49 | 0.1M |
| 2024-07-22 | 45.60 | 45.60 | 44.15 | 44.20 | 0.0M |
| 2024-07-19 | 46.76 | 46.76 | 44.18 | 45.99 | 0.0M |
| 2024-07-18 | 46.99 | 46.99 | 45.00 | 45.31 | 0.0M |
| 2024-07-15 | 45.88 | 46.10 | 44.00 | 46.00 | 0.1M |
| 2024-07-12 | 46.25 | 46.25 | 42.60 | 44.89 | 0.0M |
| 2024-07-11 | 45.59 | 45.59 | 43.44 | 44.00 | 0.0M |
| 2024-07-10 | 44.18 | 44.70 | 43.70 | 43.70 | 0.0M |
| 2024-07-09 | 43.36 | 46.00 | 43.36 | 44.20 | 0.0M |
| 2024-07-08 | 43.51 | 45.00 | 43.51 | 44.95 | 0.0M |
| 2024-07-05 | 44.70 | 45.98 | 44.55 | 44.82 | 0.0M |
| 2024-07-04 | 45.00 | 46.00 | 44.90 | 45.70 | 0.0M |
| 2024-07-03 | 47.95 | 47.96 | 43.01 | 46.00 | 0.0M |
| 2024-07-02 | 46.93 | 46.93 | 45.25 | 46.00 | 0.0M |
| 2024-07-01 | 46.00 | 46.95 | 46.00 | 46.40 | 0.0M |
| 2024-06-28 | 47.50 | 48.00 | 45.57 | 47.50 | 0.1M |
| 2024-06-27 | 44.49 | 49.40 | 44.49 | 49.40 | 0.1M |
| 2024-06-26 | 45.00 | 45.89 | 44.00 | 45.50 | 0.1M |
| 2024-06-25 | 45.06 | 45.74 | 44.50 | 45.00 | 0.0M |
| 2024-06-24 | 44.99 | 45.00 | 44.50 | 44.98 | 0.0M |
| 2024-06-21 | 45.12 | 46.15 | 43.66 | 44.14 | 0.0M |
| 2024-06-20 | 44.50 | 45.00 | 44.50 | 44.50 | 0.0M |
| 2024-06-14 | 44.25 | 45.00 | 43.50 | 44.49 | 0.0M |
| 2024-06-13 | 42.96 | 46.60 | 42.96 | 45.00 | 0.0M |
| 2024-06-12 | 42.71 | 44.61 | 42.70 | 43.00 | 0.0M |
| 2024-06-11 | 43.03 | 43.50 | 42.70 | 42.70 | 0.0M |
| 2024-06-10 | 43.49 | 43.50 | 42.60 | 42.60 | 0.0M |
| 2024-06-07 | 45.00 | 45.00 | 41.00 | 42.45 | 0.0M |
| 2024-06-06 | 42.05 | 43.05 | 42.05 | 43.05 | 0.0M |
| 2024-06-05 | 44.93 | 44.93 | 42.50 | 43.15 | 0.0M |
| 2024-06-04 | 44.00 | 44.75 | 43.07 | 43.20 | 0.0M |
| 2024-06-03 | 44.70 | 45.20 | 43.00 | 44.99 | 0.0M |
| 2024-05-31 | 44.68 | 46.00 | 43.60 | 45.10 | 0.1M |
| 2024-05-30 | 44.01 | 44.50 | 44.01 | 44.25 | 0.0M |
| 2024-05-29 | 46.00 | 46.00 | 44.80 | 44.80 | 0.0M |
| 2024-05-27 | 46.00 | 46.01 | 45.50 | 46.00 | 0.0M |
| 2024-05-24 | 45.00 | 47.00 | 45.00 | 46.98 | 0.1M |
| 2024-05-23 | 44.25 | 45.40 | 44.25 | 45.40 | 0.0M |
| 2024-05-22 | 45.75 | 45.80 | 44.02 | 44.97 | 0.1M |
| 2024-05-21 | 43.90 | 45.60 | 43.90 | 45.50 | 0.1M |
| 2024-05-20 | 42.75 | 43.00 | 42.50 | 43.00 | 0.0M |
| 2024-05-17 | 42.26 | 43.15 | 42.26 | 43.00 | 0.0M |
| 2024-05-16 | 42.44 | 43.20 | 42.25 | 42.26 | 0.0M |
| 2024-05-15 | 43.47 | 43.55 | 42.54 | 43.00 | 0.0M |
| 2024-05-14 | 42.26 | 43.90 | 42.00 | 43.58 | 0.1M |
| 2024-05-13 | 41.00 | 42.98 | 40.99 | 42.98 | 0.1M |
| 2024-05-10 | 40.50 | 41.22 | 40.50 | 41.00 | 0.1M |
| 2024-05-09 | 39.50 | 40.15 | 39.50 | 40.00 | 0.0M |
| 2024-05-08 | 40.75 | 40.90 | 39.79 | 39.79 | 0.0M |
| 2024-05-07 | 40.10 | 40.10 | 39.61 | 40.05 | 0.0M |
| 2024-05-06 | 40.05 | 41.09 | 40.05 | 40.78 | 0.0M |
| 2024-05-03 | 40.01 | 40.60 | 40.01 | 40.50 | 0.0M |
| 2024-05-02 | 39.50 | 40.00 | 39.50 | 40.00 | 0.0M |
| 2024-04-30 | 39.78 | 39.78 | 39.70 | 39.70 | 0.0M |
| 2024-04-29 | 40.30 | 40.99 | 39.76 | 39.76 | 0.0M |
| 2024-04-26 | 39.60 | 40.60 | 39.60 | 40.30 | 0.0M |
| 2024-04-25 | 41.00 | 41.42 | 39.60 | 40.35 | 0.1M |
| 2024-04-24 | 39.50 | 41.00 | 39.40 | 41.00 | 0.1M |
| 2024-04-23 | 39.00 | 39.40 | 39.00 | 39.00 | 0.1M |
| 2024-04-22 | 39.25 | 39.40 | 38.51 | 38.80 | 0.0M |
| 2024-04-19 | 38.56 | 39.00 | 37.91 | 39.00 | 0.1M |
| 2024-04-18 | 39.00 | 39.00 | 38.53 | 38.94 | 0.0M |
| 2024-04-17 | 38.60 | 40.49 | 38.05 | 39.00 | 0.2M |
| 2024-04-16 | 38.76 | 39.50 | 38.75 | 39.00 | 0.1M |
| 2024-04-15 | 38.10 | 40.25 | 38.01 | 39.75 | 0.2M |
| 2024-04-09 | 40.80 | 40.80 | 38.61 | 38.76 | 0.0M |
| 2024-04-08 | 39.70 | 39.70 | 38.10 | 38.95 | 0.0M |
| 2024-04-04 | 39.00 | 39.29 | 39.00 | 39.29 | 0.0M |
| 2024-04-03 | 38.50 | 39.50 | 38.50 | 38.95 | 1.0M |
| 2024-04-02 | 39.80 | 39.80 | 38.50 | 38.50 | 0.1M |
| 2024-04-01 | 39.01 | 39.50 | 39.00 | 39.01 | 1.1M |
| 2024-03-29 | 39.01 | 39.25 | 39.00 | 39.00 | 0.0M |
| 2024-03-28 | 39.01 | 39.01 | 39.01 | 39.01 | 0.0M |
| 2024-03-27 | 39.50 | 39.79 | 39.30 | 39.50 | 0.0M |
| 2024-03-26 | 39.01 | 39.50 | 39.01 | 39.30 | 1.1M |
| 2024-03-25 | 40.00 | 40.75 | 39.00 | 39.20 | 0.1M |
| 2024-03-22 | 39.94 | 39.94 | 38.80 | 38.80 | 1.2M |
| 2024-03-21 | 39.25 | 39.75 | 39.15 | 39.15 | 0.1M |
| 2024-03-20 | 39.50 | 39.50 | 39.00 | 39.00 | 0.0M |
| 2024-03-19 | 38.60 | 39.50 | 38.60 | 39.30 | 0.0M |
| 2024-03-18 | 39.00 | 39.60 | 39.00 | 39.25 | 0.0M |
| 2024-03-15 | 39.12 | 39.17 | 39.00 | 39.00 | 0.0M |
| 2024-03-14 | 39.51 | 39.75 | 39.50 | 39.60 | 0.0M |
| 2024-03-13 | 39.50 | 39.60 | 39.11 | 39.11 | 0.0M |
| 2024-03-12 | 39.95 | 39.95 | 39.10 | 39.10 | 0.0M |
| 2024-03-11 | 38.70 | 40.15 | 38.70 | 39.90 | 0.1M |
| 2024-03-08 | 39.00 | 39.30 | 38.95 | 39.00 | 0.0M |
| 2024-03-07 | 39.00 | 39.20 | 38.75 | 38.82 | 0.0M |
| 2024-03-06 | 39.50 | 39.80 | 39.00 | 39.06 | 0.0M |
| 2024-03-05 | 40.24 | 40.75 | 39.75 | 39.75 | 0.0M |
| 2024-03-04 | 39.10 | 40.85 | 39.10 | 39.80 | 0.1M |
| 2024-03-01 | 40.25 | 40.50 | 39.60 | 39.70 | 0.0M |
| 2024-02-29 | 39.60 | 40.40 | 39.00 | 40.30 | 0.1M |
| 2024-02-28 | 40.95 | 41.13 | 38.11 | 40.89 | 0.1M |
| 2024-02-27 | 40.50 | 40.90 | 40.25 | 40.50 | 0.0M |
| 2024-02-26 | 40.00 | 41.00 | 40.00 | 40.72 | 0.1M |
| 2024-02-23 | 39.75 | 40.95 | 38.55 | 40.00 | 0.3M |
| 2024-02-22 | 39.99 | 40.25 | 39.13 | 39.13 | 0.6M |
| 2024-02-21 | 45.90 | 45.90 | 42.30 | 42.30 | 0.2M |
| 2024-02-20 | 42.55 | 45.94 | 42.55 | 45.00 | 0.0M |
| 2024-02-19 | 44.00 | 45.94 | 44.00 | 45.94 | 0.0M |
| 2024-02-16 | 45.00 | 45.20 | 44.65 | 44.65 | 0.0M |
| 2024-02-15 | 45.55 | 46.00 | 45.05 | 45.05 | 0.1M |
| 2024-02-14 | 45.25 | 46.00 | 44.56 | 45.50 | 0.0M |
| 2024-02-13 | 41.01 | 47.17 | 41.01 | 45.25 | 0.5M |
| 2024-02-12 | 42.60 | 43.88 | 42.55 | 43.88 | 0.0M |
| 2024-02-09 | 43.10 | 44.00 | 40.33 | 44.00 | 0.0M |
| 2024-02-07 | 45.50 | 48.38 | 42.98 | 44.00 | 0.7M |
| 2024-02-06 | 45.00 | 45.25 | 44.90 | 44.90 | 0.1M |
| 2024-02-02 | 45.10 | 45.50 | 44.90 | 45.00 | 0.1M |
| 2024-02-01 | 45.51 | 45.51 | 45.00 | 45.00 | 0.0M |
| 2024-01-31 | 46.00 | 46.00 | 45.25 | 45.25 | 0.0M |
| 2024-01-30 | 45.50 | 45.90 | 45.01 | 45.90 | 0.0M |
| 2024-01-29 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-01-26 | 46.01 | 46.50 | 45.12 | 46.50 | 0.0M |
| 2024-01-25 | 47.25 | 47.50 | 46.00 | 46.00 | 0.1M |
| 2024-01-24 | 47.00 | 47.50 | 46.00 | 47.50 | 0.1M |
| 2024-01-23 | 48.00 | 48.00 | 47.00 | 47.00 | 0.2M |
| 2024-01-22 | 48.01 | 48.01 | 47.51 | 48.00 | 0.0M |
| 2024-01-19 | 48.00 | 48.02 | 48.00 | 48.00 | 0.1M |
| 2024-01-18 | 49.90 | 49.90 | 48.00 | 48.02 | 0.0M |
| 2024-01-17 | 48.50 | 48.60 | 48.25 | 48.50 | 0.0M |
| 2024-01-16 | 49.00 | 49.49 | 48.50 | 48.75 | 0.0M |
| 2024-01-15 | 50.00 | 50.00 | 48.30 | 48.30 | 0.0M |
| 2024-01-12 | 49.00 | 51.00 | 48.00 | 49.95 | 0.4M |
| 2024-01-11 | 50.00 | 50.20 | 49.02 | 50.00 | 0.0M |
| 2024-01-10 | 49.25 | 50.20 | 49.25 | 50.20 | 0.0M |
| 2024-01-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-08 | 50.00 | 50.00 | 49.30 | 49.30 | 0.0M |
| 2024-01-05 | 50.00 | 50.69 | 49.50 | 50.00 | 0.0M |
| 2024-01-04 | 50.00 | 50.39 | 49.53 | 50.38 | 0.2M |
| 2024-01-03 | 49.98 | 51.21 | 49.31 | 50.00 | 0.4M |
| 2024-01-02 | 49.99 | 50.00 | 49.50 | 49.50 | 0.3M |
| 2024-01-01 | 51.20 | 51.20 | 49.90 | 50.99 | 0.2M |