65.80
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 | 36.95 | 36.98 | 36.16 | 36.30 | 6.0M |
| 2024-12-30 | 37.20 | 37.88 | 36.88 | 36.95 | 5.7M |
| 2024-12-27 | 37.82 | 37.95 | 37.06 | 37.20 | 7.2M |
| 2024-12-26 | 38.05 | 39.10 | 37.75 | 37.80 | 6.4M |
| 2024-12-25 | 38.87 | 38.95 | 37.92 | 38.00 | 4.6M |
| 2024-12-24 | 38.51 | 38.99 | 38.12 | 38.87 | 6.0M |
| 2024-12-23 | 38.08 | 38.86 | 37.96 | 38.35 | 5.8M |
| 2024-12-20 | 38.21 | 38.35 | 37.55 | 38.00 | 7.0M |
| 2024-12-19 | 38.76 | 39.13 | 38.05 | 38.30 | 6.1M |
| 2024-12-18 | 39.39 | 39.80 | 39.04 | 39.10 | 3.9M |
| 2024-12-17 | 39.67 | 40.17 | 39.43 | 39.62 | 4.5M |
| 2024-12-16 | 40.53 | 40.77 | 39.32 | 39.67 | 6.1M |
| 2024-12-13 | 41.71 | 41.89 | 40.44 | 40.63 | 8.4M |
| 2024-12-12 | 42.38 | 43.49 | 41.90 | 42.03 | 6.0M |
| 2024-12-11 | 41.25 | 42.99 | 41.07 | 42.54 | 7.2M |
| 2024-12-10 | 43.00 | 43.14 | 40.95 | 41.07 | 5.4M |
| 2024-12-09 | 40.73 | 42.10 | 40.58 | 40.97 | 4.6M |
| 2024-12-06 | 40.30 | 41.46 | 39.88 | 40.77 | 5.8M |
| 2024-12-05 | 39.80 | 40.24 | 39.46 | 40.15 | 3.3M |
| 2024-12-04 | 39.63 | 40.30 | 39.47 | 40.06 | 6.9M |
| 2024-12-03 | 39.51 | 39.67 | 38.63 | 39.40 | 4.4M |
| 2024-12-02 | 39.48 | 39.87 | 39.00 | 39.39 | 5.0M |
| 2024-11-29 | 38.75 | 40.24 | 38.48 | 39.08 | 6.9M |
| 2024-11-28 | 39.29 | 39.34 | 38.54 | 38.70 | 3.4M |
| 2024-11-27 | 38.99 | 39.48 | 38.03 | 39.40 | 5.0M |
| 2024-11-26 | 39.75 | 39.88 | 38.90 | 38.95 | 4.3M |
| 2024-11-25 | 39.90 | 40.79 | 39.31 | 40.09 | 4.9M |
| 2024-11-22 | 42.12 | 42.18 | 39.90 | 39.90 | 5.3M |
| 2024-11-21 | 41.91 | 42.76 | 41.50 | 41.97 | 6.3M |
| 2024-11-20 | 41.20 | 42.05 | 40.31 | 41.93 | 8.2M |
| 2024-11-19 | 39.17 | 41.32 | 39.01 | 41.13 | 11.6M |
| 2024-11-18 | 40.00 | 40.58 | 38.50 | 38.78 | 7.7M |
| 2024-11-15 | 40.07 | 40.91 | 39.95 | 40.20 | 6.7M |
| 2024-11-14 | 40.88 | 41.36 | 40.01 | 40.07 | 5.8M |
| 2024-11-13 | 40.73 | 41.77 | 40.65 | 41.28 | 5.8M |
| 2024-11-12 | 41.00 | 42.88 | 40.78 | 41.10 | 10.9M |
| 2024-11-11 | 42.22 | 42.27 | 40.76 | 41.46 | 9.9M |
| 2024-11-08 | 42.69 | 43.82 | 42.20 | 42.74 | 12.2M |
| 2024-11-07 | 42.51 | 42.52 | 40.61 | 42.21 | 12.5M |
| 2024-11-06 | 43.40 | 43.95 | 42.52 | 43.04 | 9.0M |
| 2024-11-05 | 41.66 | 43.30 | 41.66 | 43.12 | 8.6M |
| 2024-11-04 | 41.76 | 42.10 | 41.30 | 41.98 | 7.0M |
| 2024-11-01 | 39.80 | 42.90 | 39.61 | 41.68 | 15.2M |
| 2024-10-31 | 40.80 | 40.80 | 39.43 | 40.06 | 9.3M |
| 2024-10-30 | 41.99 | 42.44 | 40.62 | 40.85 | 8.7M |
| 2024-10-29 | 41.95 | 43.28 | 41.25 | 41.51 | 14.3M |
| 2024-10-28 | 40.68 | 41.43 | 40.53 | 40.89 | 6.4M |
| 2024-10-25 | 41.87 | 42.00 | 40.15 | 40.66 | 11.8M |
| 2024-10-24 | 43.80 | 43.81 | 41.80 | 41.95 | 10.5M |
| 2024-10-23 | 44.50 | 44.81 | 43.67 | 44.00 | 5.8M |
| 2024-10-22 | 43.90 | 44.80 | 43.33 | 44.21 | 5.4M |
| 2024-10-21 | 42.69 | 45.08 | 42.69 | 44.18 | 11.2M |
| 2024-10-18 | 41.80 | 43.42 | 41.80 | 42.69 | 8.2M |
| 2024-10-17 | 42.45 | 42.85 | 42.08 | 42.12 | 5.6M |
| 2024-10-16 | 41.50 | 43.07 | 41.50 | 42.43 | 7.6M |
| 2024-10-15 | 44.91 | 44.93 | 42.33 | 42.44 | 13.2M |
| 2024-10-14 | 43.70 | 46.17 | 43.01 | 45.20 | 19.1M |
| 2024-10-11 | 42.85 | 44.33 | 42.51 | 43.60 | 10.3M |
| 2024-10-10 | 40.80 | 46.27 | 40.70 | 43.57 | 28.7M |
| 2024-10-09 | 45.49 | 45.49 | 42.62 | 42.62 | 23.9M |
| 2024-10-08 | 53.61 | 53.61 | 45.20 | 47.36 | 41.3M |
| 2024-09-30 | 50.78 | 51.80 | 46.09 | 50.06 | 33.7M |
| 2024-09-27 | 47.57 | 51.50 | 47.12 | 48.89 | 5.8M |
| 2024-09-26 | 43.44 | 47.25 | 43.05 | 47.09 | 7.1M |
| 2024-09-25 | 45.50 | 45.75 | 43.54 | 43.84 | 7.2M |
| 2024-09-24 | 41.81 | 44.55 | 41.14 | 43.60 | 9.4M |
| 2024-09-23 | 41.65 | 42.17 | 40.91 | 41.11 | 7.2M |
| 2024-09-20 | 39.44 | 42.02 | 38.80 | 42.02 | 10.1M |
| 2024-09-19 | 36.63 | 39.99 | 36.35 | 39.40 | 13.0M |
| 2024-09-18 | 36.16 | 36.94 | 36.00 | 36.35 | 3.1M |
| 2024-09-13 | 36.26 | 37.09 | 36.05 | 36.16 | 4.3M |
| 2024-09-12 | 35.58 | 36.55 | 35.50 | 36.21 | 4.4M |
| 2024-09-11 | 36.08 | 36.55 | 35.50 | 35.75 | 4.6M |
| 2024-09-10 | 37.36 | 37.40 | 36.16 | 36.35 | 5.1M |
| 2024-09-09 | 37.74 | 38.01 | 36.44 | 37.23 | 7.2M |
| 2024-09-06 | 38.00 | 38.29 | 37.74 | 37.97 | 1.9M |
| 2024-09-05 | 38.19 | 38.87 | 37.71 | 37.88 | 4.1M |
| 2024-09-04 | 38.36 | 38.36 | 37.21 | 38.13 | 7.6M |
| 2024-09-03 | 39.01 | 39.65 | 38.81 | 39.15 | 2.7M |
| 2024-09-02 | 40.85 | 40.86 | 38.55 | 39.02 | 5.5M |
| 2024-08-30 | 40.00 | 41.33 | 39.50 | 40.84 | 5.4M |
| 2024-08-29 | 38.62 | 40.69 | 38.62 | 40.23 | 4.2M |
| 2024-08-28 | 41.42 | 42.85 | 39.70 | 39.79 | 5.8M |
| 2024-08-27 | 41.75 | 42.24 | 41.33 | 41.56 | 3.2M |
| 2024-08-26 | 41.50 | 42.37 | 41.45 | 42.24 | 4.4M |
| 2024-08-23 | 41.50 | 41.80 | 40.70 | 41.39 | 3.1M |
| 2024-08-22 | 41.21 | 41.80 | 40.93 | 41.50 | 2.6M |
| 2024-08-21 | 41.10 | 41.73 | 41.07 | 41.44 | 2.0M |
| 2024-08-20 | 41.23 | 41.45 | 40.85 | 41.34 | 3.2M |
| 2024-08-19 | 41.54 | 42.39 | 41.10 | 41.23 | 4.2M |
| 2024-08-16 | 41.50 | 41.88 | 40.76 | 41.33 | 5.3M |
| 2024-08-15 | 40.02 | 40.78 | 39.60 | 40.45 | 3.3M |
| 2024-08-14 | 42.00 | 42.00 | 40.15 | 40.17 | 3.6M |
| 2024-08-13 | 40.99 | 41.55 | 40.81 | 41.26 | 4.1M |
| 2024-08-12 | 40.01 | 41.05 | 40.01 | 40.79 | 3.2M |
| 2024-08-09 | 40.51 | 41.53 | 40.13 | 40.23 | 4.5M |
| 2024-08-08 | 40.48 | 40.57 | 39.67 | 40.10 | 6.0M |
| 2024-08-07 | 40.00 | 41.37 | 39.56 | 40.58 | 4.0M |
| 2024-08-06 | 39.83 | 40.54 | 39.50 | 39.96 | 4.0M |
| 2024-08-05 | 40.50 | 40.80 | 39.75 | 39.82 | 5.4M |
| 2024-08-02 | 39.99 | 41.08 | 39.31 | 40.57 | 6.6M |
| 2024-08-01 | 42.73 | 43.27 | 40.46 | 40.57 | 9.1M |
| 2024-07-31 | 39.41 | 41.60 | 39.33 | 41.31 | 7.8M |
| 2024-07-30 | 40.99 | 40.99 | 38.81 | 39.30 | 7.8M |
| 2024-07-29 | 40.38 | 41.50 | 39.86 | 40.90 | 10.3M |
| 2024-07-26 | 38.01 | 40.42 | 38.01 | 40.37 | 13.0M |
| 2024-07-25 | 38.98 | 39.88 | 37.92 | 38.22 | 12.0M |
| 2024-07-24 | 40.77 | 41.07 | 39.00 | 39.92 | 11.0M |
| 2024-07-23 | 43.90 | 43.90 | 40.93 | 41.01 | 11.4M |
| 2024-07-22 | 44.55 | 44.65 | 43.37 | 43.96 | 7.1M |
| 2024-07-19 | 45.03 | 45.50 | 43.94 | 44.73 | 9.9M |
| 2024-07-18 | 45.22 | 46.18 | 44.72 | 45.70 | 5.9M |
| 2024-07-17 | 47.28 | 47.38 | 45.16 | 45.63 | 11.2M |
| 2024-07-16 | 48.88 | 48.88 | 46.90 | 47.34 | 9.2M |
| 2024-07-15 | 47.72 | 49.98 | 46.65 | 48.93 | 10.2M |
| 2024-07-12 | 51.49 | 51.49 | 46.98 | 47.16 | 13.6M |
| 2024-07-11 | 49.50 | 51.88 | 48.69 | 51.08 | 7.3M |
| 2024-07-10 | 52.41 | 52.98 | 49.23 | 49.40 | 7.2M |
| 2024-07-09 | 51.03 | 52.76 | 50.80 | 52.54 | 4.6M |
| 2024-07-08 | 53.44 | 53.72 | 51.20 | 51.55 | 3.9M |
| 2024-07-05 | 50.60 | 52.77 | 49.64 | 52.51 | 6.9M |
| 2024-07-04 | 49.50 | 51.78 | 49.10 | 50.36 | 8.7M |
| 2024-07-03 | 48.96 | 49.80 | 48.41 | 48.98 | 3.9M |
| 2024-07-02 | 50.50 | 50.98 | 49.09 | 49.56 | 3.6M |
| 2024-07-01 | 50.49 | 51.50 | 50.30 | 50.60 | 3.1M |
| 2024-06-28 | 49.14 | 51.11 | 48.89 | 50.53 | 4.8M |
| 2024-06-27 | 49.38 | 49.65 | 48.39 | 49.00 | 4.5M |
| 2024-06-26 | 49.49 | 50.30 | 48.90 | 49.39 | 4.4M |
| 2024-06-25 | 50.54 | 51.20 | 49.91 | 50.23 | 3.8M |
| 2024-06-24 | 50.40 | 51.60 | 50.40 | 50.73 | 3.7M |
| 2024-06-21 | 52.48 | 53.27 | 51.37 | 51.50 | 4.3M |
| 2024-06-20 | 51.55 | 53.30 | 51.52 | 52.06 | 5.4M |
| 2024-06-19 | 50.51 | 52.10 | 50.26 | 51.29 | 5.9M |
| 2024-06-18 | 50.55 | 50.78 | 49.56 | 50.38 | 5.9M |
| 2024-06-17 | 50.80 | 51.22 | 49.43 | 50.50 | 9.9M |
| 2024-06-14 | 51.63 | 52.30 | 50.49 | 51.96 | 15.4M |
| 2024-06-13 | 53.20 | 53.50 | 51.20 | 51.84 | 6.9M |
| 2024-06-12 | 52.02 | 53.20 | 51.50 | 52.91 | 6.6M |
| 2024-06-11 | 53.21 | 53.51 | 50.75 | 52.26 | 10.1M |
| 2024-06-07 | 54.20 | 54.64 | 52.82 | 53.86 | 5.2M |
| 2024-06-06 | 54.11 | 54.68 | 53.58 | 53.75 | 5.4M |
| 2024-06-05 | 52.71 | 54.23 | 52.40 | 53.87 | 6.7M |
| 2024-06-04 | 54.72 | 55.37 | 53.60 | 54.48 | 7.3M |
| 2024-06-03 | 55.40 | 55.97 | 52.88 | 54.72 | 12.3M |
| 2024-05-31 | 56.98 | 57.15 | 55.70 | 56.87 | 8.9M |
| 2024-05-30 | 57.84 | 58.20 | 56.05 | 56.69 | 4.5M |
| 2024-05-29 | 57.33 | 59.48 | 56.59 | 58.28 | 3.5M |
| 2024-05-28 | 57.20 | 58.10 | 57.06 | 57.22 | 3.2M |
| 2024-05-27 | 55.80 | 57.22 | 55.80 | 57.00 | 5.8M |
| 2024-05-24 | 55.51 | 56.40 | 55.37 | 55.77 | 3.1M |
| 2024-05-23 | 56.50 | 56.50 | 54.52 | 55.80 | 7.1M |
| 2024-05-22 | 58.74 | 59.32 | 57.53 | 57.73 | 3.2M |
| 2024-05-21 | 60.07 | 60.49 | 58.54 | 58.74 | 3.9M |
| 2024-05-20 | 59.50 | 61.00 | 58.50 | 60.22 | 6.8M |
| 2024-05-17 | 56.54 | 57.66 | 55.57 | 57.59 | 4.3M |
| 2024-05-16 | 56.96 | 58.65 | 56.25 | 56.54 | 6.9M |
| 2024-05-15 | 56.36 | 57.50 | 55.00 | 56.40 | 5.2M |
| 2024-05-14 | 54.75 | 56.57 | 54.56 | 56.17 | 7.9M |
| 2024-05-13 | 53.06 | 54.45 | 52.12 | 54.07 | 5.7M |
| 2024-05-10 | 53.22 | 54.16 | 53.01 | 53.79 | 5.1M |
| 2024-05-09 | 51.56 | 53.30 | 51.56 | 52.79 | 4.4M |
| 2024-05-08 | 52.79 | 52.95 | 51.55 | 52.25 | 3.9M |
| 2024-05-07 | 53.01 | 53.50 | 52.33 | 52.39 | 3.7M |
| 2024-05-06 | 53.00 | 53.40 | 51.70 | 52.61 | 7.7M |
| 2024-04-30 | 53.05 | 54.95 | 52.87 | 53.52 | 6.4M |
| 2024-04-29 | 55.00 | 55.00 | 52.89 | 53.10 | 9.1M |
| 2024-04-26 | 52.00 | 55.71 | 51.00 | 55.60 | 9.1M |
| 2024-04-25 | 53.10 | 53.65 | 51.76 | 52.70 | 4.4M |
| 2024-04-24 | 51.99 | 53.30 | 51.52 | 53.04 | 6.8M |
| 2024-04-23 | 54.35 | 54.39 | 51.00 | 51.95 | 11.3M |
| 2024-04-22 | 56.84 | 58.75 | 54.86 | 55.00 | 5.7M |
| 2024-04-19 | 56.48 | 58.95 | 56.15 | 56.83 | 5.5M |
| 2024-04-18 | 54.55 | 56.59 | 54.40 | 56.15 | 5.3M |
| 2024-04-17 | 54.05 | 55.47 | 53.73 | 55.10 | 4.2M |
| 2024-04-16 | 56.35 | 56.98 | 54.51 | 54.55 | 5.4M |
| 2024-04-15 | 54.30 | 56.33 | 53.01 | 56.20 | 5.6M |
| 2024-04-12 | 54.98 | 55.60 | 53.70 | 54.90 | 3.4M |
| 2024-04-11 | 53.01 | 55.91 | 52.40 | 54.21 | 6.7M |
| 2024-04-10 | 52.00 | 54.44 | 51.80 | 54.02 | 6.8M |
| 2024-04-09 | 52.69 | 52.99 | 51.35 | 52.00 | 5.3M |
| 2024-04-08 | 53.55 | 56.46 | 52.81 | 53.00 | 11.9M |
| 2024-04-03 | 51.30 | 53.57 | 51.10 | 53.50 | 8.3M |
| 2024-04-02 | 51.44 | 52.53 | 50.44 | 50.85 | 6.0M |
| 2024-04-01 | 53.23 | 54.46 | 50.81 | 51.49 | 9.5M |
| 2024-03-29 | 53.12 | 54.00 | 51.69 | 53.01 | 6.3M |
| 2024-03-28 | 51.08 | 53.12 | 50.62 | 52.50 | 4.7M |
| 2024-03-27 | 51.10 | 51.80 | 50.58 | 51.08 | 3.0M |
| 2024-03-26 | 51.30 | 51.41 | 50.04 | 50.93 | 3.0M |
| 2024-03-25 | 49.48 | 51.86 | 49.18 | 51.39 | 7.6M |
| 2024-03-22 | 49.70 | 50.08 | 48.85 | 49.60 | 4.3M |
| 2024-03-21 | 50.47 | 51.29 | 49.50 | 49.78 | 6.6M |
| 2024-03-20 | 51.50 | 51.61 | 49.34 | 49.97 | 10.5M |
| 2024-03-19 | 51.23 | 53.25 | 50.60 | 51.98 | 5.6M |
| 2024-03-18 | 53.20 | 53.88 | 50.76 | 51.28 | 7.2M |
| 2024-03-15 | 50.80 | 53.00 | 49.53 | 52.39 | 10.5M |
| 2024-03-14 | 49.92 | 52.00 | 48.85 | 50.62 | 10.2M |
| 2024-03-13 | 46.56 | 48.38 | 46.31 | 48.06 | 5.9M |
| 2024-03-12 | 47.48 | 47.80 | 46.00 | 46.69 | 6.6M |
| 2024-03-11 | 48.80 | 49.10 | 47.09 | 48.00 | 5.5M |
| 2024-03-08 | 46.75 | 48.46 | 46.63 | 48.20 | 5.2M |
| 2024-03-07 | 46.30 | 47.83 | 45.88 | 46.96 | 6.7M |
| 2024-03-06 | 45.20 | 46.57 | 44.80 | 45.88 | 6.2M |
| 2024-03-05 | 44.03 | 45.76 | 43.90 | 45.60 | 6.9M |
| 2024-03-04 | 43.16 | 44.25 | 42.85 | 44.17 | 5.7M |
| 2024-03-01 | 43.48 | 43.59 | 42.47 | 43.32 | 5.7M |
| 2024-02-29 | 43.49 | 44.09 | 42.96 | 43.35 | 4.5M |
| 2024-02-28 | 43.80 | 44.38 | 43.30 | 43.93 | 4.1M |
| 2024-02-27 | 43.66 | 44.15 | 43.33 | 43.80 | 3.7M |
| 2024-02-26 | 44.55 | 44.88 | 42.88 | 43.66 | 5.8M |
| 2024-02-23 | 43.90 | 45.29 | 42.76 | 45.00 | 7.3M |
| 2024-02-22 | 41.74 | 44.00 | 41.36 | 44.00 | 5.7M |
| 2024-02-21 | 42.34 | 43.35 | 41.53 | 41.82 | 5.7M |
| 2024-02-20 | 41.19 | 42.70 | 40.63 | 42.37 | 5.2M |
| 2024-02-19 | 40.32 | 42.39 | 39.71 | 41.65 | 7.0M |
| 2024-02-08 | 41.90 | 44.44 | 40.40 | 40.67 | 8.6M |
| 2024-02-07 | 40.02 | 42.65 | 40.02 | 42.59 | 7.3M |
| 2024-02-06 | 39.17 | 40.50 | 38.62 | 40.40 | 7.1M |
| 2024-02-05 | 37.75 | 39.35 | 37.25 | 39.20 | 7.1M |
| 2024-02-02 | 38.10 | 38.63 | 37.21 | 37.82 | 3.1M |
| 2024-02-01 | 37.59 | 38.57 | 37.31 | 37.95 | 3.2M |
| 2024-01-31 | 38.80 | 39.19 | 37.91 | 38.17 | 3.4M |
| 2024-01-30 | 38.67 | 39.88 | 38.55 | 38.74 | 5.1M |
| 2024-01-29 | 39.12 | 39.30 | 38.69 | 39.00 | 3.2M |
| 2024-01-26 | 38.52 | 39.39 | 38.34 | 39.12 | 3.5M |
| 2024-01-25 | 37.50 | 38.85 | 37.16 | 38.78 | 6.6M |
| 2024-01-24 | 36.21 | 37.20 | 35.62 | 36.86 | 4.3M |
| 2024-01-23 | 35.43 | 36.54 | 34.89 | 36.26 | 6.4M |
| 2024-01-22 | 37.35 | 37.75 | 35.40 | 35.95 | 6.5M |
| 2024-01-19 | 37.90 | 37.90 | 36.87 | 37.10 | 3.8M |
| 2024-01-18 | 38.25 | 38.25 | 36.70 | 37.98 | 5.4M |
| 2024-01-17 | 39.44 | 39.58 | 38.32 | 38.38 | 3.4M |
| 2024-01-16 | 38.63 | 39.56 | 38.62 | 39.51 | 4.2M |
| 2024-01-15 | 38.27 | 39.20 | 38.18 | 38.90 | 3.5M |
| 2024-01-12 | 37.70 | 38.75 | 37.54 | 38.53 | 2.4M |
| 2024-01-11 | 38.06 | 38.12 | 37.65 | 37.79 | 2.0M |
| 2024-01-10 | 38.12 | 38.52 | 37.73 | 38.12 | 2.4M |
| 2024-01-09 | 37.70 | 38.65 | 37.30 | 38.40 | 3.7M |
| 2024-01-08 | 38.38 | 38.38 | 37.51 | 37.58 | 3.1M |
| 2024-01-05 | 39.08 | 39.09 | 37.90 | 38.22 | 3.6M |
| 2024-01-04 | 38.60 | 38.90 | 38.30 | 38.80 | 3.4M |
| 2024-01-03 | 38.75 | 39.06 | 38.51 | 38.82 | 2.9M |
| 2024-01-02 | 37.76 | 39.09 | 37.39 | 38.75 | 5.3M |