72.95
最終更新: 2025-09-29
| 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 | 26.85 | 27.00 | 26.00 | 26.85 | 2.0M |
| 2024-12-30 | 25.75 | 26.80 | 25.05 | 26.55 | 4.1M |
| 2024-12-27 | 24.00 | 25.65 | 23.60 | 25.15 | 4.1M |
| 2024-12-24 | 24.45 | 25.10 | 23.95 | 24.00 | 0.9M |
| 2024-12-23 | 25.05 | 25.55 | 24.00 | 24.30 | 1.9M |
| 2024-12-20 | 24.10 | 25.30 | 23.90 | 24.55 | 2.3M |
| 2024-12-19 | 24.75 | 25.15 | 23.95 | 24.10 | 3.3M |
| 2024-12-18 | 25.00 | 26.00 | 25.00 | 25.50 | 2.1M |
| 2024-12-17 | 24.35 | 26.35 | 24.00 | 24.95 | 3.7M |
| 2024-12-16 | 25.50 | 25.50 | 24.00 | 24.35 | 2.8M |
| 2024-12-13 | 27.25 | 27.25 | 24.90 | 25.50 | 5.0M |
| 2024-12-12 | 28.30 | 29.00 | 26.15 | 27.40 | 5.6M |
| 2024-12-11 | 28.10 | 28.70 | 27.15 | 27.45 | 2.9M |
| 2024-12-10 | 31.00 | 31.80 | 26.60 | 27.95 | 11.3M |
| 2024-12-09 | 25.50 | 28.75 | 23.60 | 28.60 | 11.6M |
| 2024-12-06 | 28.00 | 28.75 | 24.40 | 25.00 | 10.0M |
| 2024-12-05 | 26.90 | 28.20 | 26.90 | 27.00 | 3.3M |
| 2024-12-04 | 27.10 | 27.85 | 25.60 | 27.30 | 5.4M |
| 2024-12-03 | 25.70 | 27.30 | 24.65 | 26.50 | 8.6M |
| 2024-12-02 | 22.85 | 26.40 | 22.85 | 25.70 | 10.6M |
| 2024-11-29 | 21.20 | 26.50 | 20.90 | 23.40 | 15.7M |
| 2024-11-28 | 22.20 | 22.45 | 20.55 | 20.80 | 3.4M |
| 2024-11-27 | 20.85 | 22.30 | 20.25 | 21.60 | 9.9M |
| 2024-11-26 | 23.00 | 24.00 | 20.35 | 20.40 | 6.7M |
| 2024-11-25 | 22.95 | 24.30 | 21.60 | 23.50 | 6.3M |
| 2024-11-22 | 27.15 | 27.50 | 22.75 | 22.75 | 7.4M |
| 2024-11-21 | 29.70 | 29.75 | 25.30 | 26.75 | 9.2M |
| 2024-11-20 | 25.75 | 28.10 | 25.00 | 27.60 | 8.0M |
| 2024-11-19 | 26.15 | 26.95 | 23.50 | 25.75 | 6.7M |
| 2024-11-18 | 25.20 | 28.00 | 25.05 | 26.05 | 9.4M |
| 2024-11-15 | 22.90 | 28.50 | 22.85 | 24.80 | 18.2M |
| 2024-11-14 | 28.60 | 29.50 | 23.20 | 23.45 | 15.2M |
| 2024-11-13 | 28.95 | 29.60 | 26.30 | 27.80 | 10.8M |
| 2024-11-12 | 23.70 | 28.50 | 23.50 | 28.50 | 22.8M |
| 2024-11-11 | 19.54 | 23.30 | 19.52 | 22.85 | 14.1M |
| 2024-11-08 | 21.65 | 21.75 | 19.00 | 20.05 | 15.3M |
| 2024-11-07 | 18.20 | 22.10 | 16.66 | 20.05 | 26.0M |
| 2024-11-06 | 19.26 | 24.50 | 18.00 | 18.22 | 51.3M |
| 2024-11-05 | 16.30 | 18.30 | 16.00 | 16.76 | 13.1M |
| 2024-11-04 | 15.28 | 16.36 | 14.62 | 15.98 | 2.4M |
| 2024-11-01 | 15.60 | 16.58 | 14.82 | 15.12 | 3.5M |
| 2024-10-31 | 15.02 | 16.46 | 14.76 | 15.92 | 6.9M |
| 2024-10-30 | 13.82 | 15.38 | 13.82 | 15.02 | 3.7M |
| 2024-10-29 | 14.00 | 14.42 | 13.76 | 14.18 | 3.2M |
| 2024-10-28 | 13.70 | 14.88 | 13.70 | 14.04 | 5.5M |
| 2024-10-25 | 15.10 | 15.30 | 13.02 | 13.34 | 8.5M |
| 2024-10-24 | 13.50 | 14.78 | 12.80 | 14.20 | 11.2M |
| 2024-10-23 | 13.44 | 15.00 | 12.40 | 13.10 | 15.8M |
| 2024-10-22 | 10.60 | 13.30 | 10.20 | 12.88 | 21.0M |
| 2024-10-21 | 10.30 | 10.84 | 9.59 | 10.20 | 8.8M |
| 2024-10-18 | 8.80 | 10.88 | 8.47 | 10.08 | 24.2M |
| 2024-10-17 | 8.56 | 9.58 | 8.02 | 8.45 | 14.7M |
| 2024-10-16 | 8.02 | 8.45 | 7.92 | 8.17 | 7.1M |
| 2024-10-15 | 8.99 | 9.59 | 7.91 | 7.91 | 9.9M |
| 2024-10-14 | 10.10 | 10.10 | 8.15 | 8.99 | 11.4M |
| 2024-10-10 | 13.68 | 13.68 | 9.60 | 10.00 | 13.7M |
| 2024-10-09 | 16.70 | 16.72 | 11.68 | 12.08 | 25.5M |
| 2024-10-08 | 18.00 | 20.65 | 14.52 | 15.80 | 39.9M |
| 2024-10-07 | 18.66 | 21.15 | 15.86 | 17.42 | 20.7M |
| 2024-10-04 | 12.42 | 18.00 | 12.30 | 16.24 | 10.7M |
| 2024-10-03 | 14.20 | 14.42 | 10.52 | 11.60 | 4.4M |
| 2024-10-02 | 13.38 | 17.12 | 13.02 | 13.78 | 7.6M |
| 2024-09-30 | 10.00 | 15.48 | 9.56 | 12.24 | 22.7M |
| 2024-09-27 | 6.80 | 10.78 | 6.68 | 8.86 | 16.7M |
| 2024-09-26 | 5.80 | 6.17 | 5.75 | 6.15 | 2.4M |
| 2024-09-25 | 6.50 | 6.81 | 5.66 | 5.80 | 2.2M |
| 2024-09-24 | 6.49 | 6.68 | 6.26 | 6.54 | 0.7M |
| 2024-09-23 | 6.50 | 6.53 | 6.27 | 6.49 | 1.2M |
| 2024-09-20 | 6.50 | 6.50 | 6.30 | 6.49 | 0.8M |
| 2024-09-19 | 6.50 | 6.50 | 6.22 | 6.49 | 1.6M |
| 2024-09-17 | 6.78 | 6.84 | 6.46 | 6.50 | 0.3M |
| 2024-09-16 | 6.85 | 7.20 | 6.47 | 6.63 | 0.3M |
| 2024-09-13 | 6.40 | 6.50 | 6.23 | 6.50 | 1.2M |
| 2024-09-12 | 6.58 | 6.58 | 6.32 | 6.50 | 0.4M |
| 2024-09-11 | 6.60 | 6.60 | 6.26 | 6.57 | 0.4M |
| 2024-09-10 | 6.58 | 6.60 | 6.35 | 6.50 | 0.6M |
| 2024-09-09 | 6.50 | 6.60 | 6.13 | 6.60 | 0.4M |
| 2024-09-05 | 6.71 | 6.71 | 6.35 | 6.51 | 0.4M |
| 2024-09-04 | 6.40 | 6.69 | 6.22 | 6.69 | 0.5M |
| 2024-09-03 | 6.66 | 6.66 | 6.28 | 6.48 | 0.5M |
| 2024-09-02 | 7.06 | 7.07 | 6.04 | 6.42 | 0.4M |
| 2024-08-30 | 6.99 | 7.10 | 6.85 | 6.99 | 0.3M |
| 2024-08-29 | 6.99 | 7.00 | 6.71 | 6.93 | 0.4M |
| 2024-08-28 | 7.03 | 7.03 | 6.80 | 6.90 | 0.3M |
| 2024-08-27 | 7.05 | 7.05 | 6.92 | 6.99 | 0.3M |
| 2024-08-26 | 7.07 | 7.08 | 6.94 | 7.00 | 0.3M |
| 2024-08-23 | 7.09 | 7.09 | 6.90 | 7.07 | 0.3M |
| 2024-08-22 | 7.09 | 7.15 | 6.95 | 6.96 | 0.3M |
| 2024-08-21 | 7.19 | 7.19 | 6.97 | 7.16 | 0.3M |
| 2024-08-20 | 7.25 | 7.25 | 6.90 | 7.10 | 0.4M |
| 2024-08-19 | 7.40 | 7.40 | 6.87 | 7.08 | 0.3M |
| 2024-08-16 | 7.70 | 7.70 | 7.00 | 7.10 | 0.3M |
| 2024-08-15 | 7.88 | 8.10 | 6.62 | 7.32 | 0.4M |
| 2024-08-14 | 8.00 | 8.00 | 7.76 | 7.78 | 0.3M |
| 2024-08-13 | 7.80 | 8.18 | 7.20 | 7.95 | 0.3M |
| 2024-08-12 | 7.77 | 8.00 | 7.50 | 7.79 | 0.3M |
| 2024-08-09 | 7.70 | 7.99 | 7.70 | 7.86 | 0.3M |
| 2024-08-08 | 7.95 | 8.18 | 7.73 | 7.94 | 0.3M |
| 2024-08-07 | 8.49 | 8.54 | 7.98 | 8.00 | 0.3M |
| 2024-08-06 | 8.70 | 8.70 | 8.41 | 8.48 | 0.3M |
| 2024-08-05 | 9.20 | 9.20 | 8.42 | 8.60 | 0.5M |
| 2024-08-02 | 9.60 | 9.62 | 8.92 | 8.92 | 0.3M |
| 2024-08-01 | 9.46 | 9.90 | 9.26 | 9.26 | 0.2M |
| 2024-07-31 | 9.22 | 9.60 | 9.17 | 9.55 | 0.3M |
| 2024-07-30 | 9.19 | 9.49 | 9.01 | 9.14 | 0.2M |
| 2024-07-29 | 9.34 | 9.39 | 9.18 | 9.19 | 0.2M |
| 2024-07-26 | 9.18 | 9.39 | 9.18 | 9.34 | 0.3M |
| 2024-07-25 | 9.56 | 9.62 | 9.18 | 9.20 | 0.3M |
| 2024-07-24 | 9.54 | 9.62 | 9.41 | 9.54 | 0.3M |
| 2024-07-23 | 9.58 | 9.68 | 9.41 | 9.54 | 0.3M |
| 2024-07-22 | 9.25 | 9.76 | 9.25 | 9.45 | 0.3M |
| 2024-07-19 | 9.24 | 9.67 | 9.20 | 9.20 | 3.0M |
| 2024-07-18 | 9.12 | 9.28 | 9.12 | 9.19 | 0.3M |
| 2024-07-17 | 9.19 | 9.40 | 9.08 | 9.18 | 0.4M |
| 2024-07-16 | 8.90 | 9.37 | 8.90 | 9.26 | 0.3M |
| 2024-07-15 | 9.11 | 9.11 | 8.62 | 8.90 | 3.4M |
| 2024-07-12 | 9.87 | 9.90 | 9.10 | 9.17 | 0.3M |
| 2024-07-11 | 9.66 | 9.88 | 9.45 | 9.87 | 0.4M |
| 2024-07-10 | 9.70 | 9.89 | 9.47 | 9.59 | 0.5M |
| 2024-07-09 | 9.49 | 9.76 | 9.31 | 9.76 | 0.6M |
| 2024-07-08 | 9.20 | 9.53 | 9.20 | 9.39 | 0.4M |
| 2024-07-05 | 9.27 | 9.46 | 9.17 | 9.39 | 0.5M |
| 2024-07-04 | 9.38 | 9.42 | 9.17 | 9.17 | 0.4M |
| 2024-07-03 | 9.15 | 9.52 | 9.01 | 9.29 | 0.6M |
| 2024-07-02 | 9.10 | 9.10 | 8.76 | 8.99 | 3.7M |
| 2024-06-28 | 8.88 | 9.14 | 8.88 | 9.13 | 0.3M |
| 2024-06-27 | 8.63 | 8.94 | 8.60 | 8.88 | 2.1M |
| 2024-06-26 | 9.12 | 9.15 | 8.93 | 8.97 | 0.4M |
| 2024-06-25 | 9.21 | 9.35 | 9.04 | 9.20 | 0.4M |
| 2024-06-24 | 9.30 | 9.32 | 9.00 | 9.13 | 0.3M |
| 2024-06-21 | 9.20 | 9.40 | 8.96 | 9.32 | 3.3M |
| 2024-06-20 | 9.31 | 9.48 | 9.01 | 9.15 | 1.1M |
| 2024-06-19 | 9.17 | 9.46 | 9.11 | 9.29 | 0.5M |
| 2024-06-18 | 9.54 | 9.54 | 9.16 | 9.22 | 0.5M |
| 2024-06-17 | 9.60 | 9.60 | 9.22 | 9.42 | 1.8M |
| 2024-06-14 | 9.80 | 9.80 | 9.10 | 9.56 | 2.7M |
| 2024-06-13 | 10.40 | 10.44 | 9.33 | 9.48 | 2.4M |
| 2024-06-12 | 10.50 | 10.58 | 10.00 | 10.20 | 2.5M |
| 2024-06-11 | 11.30 | 11.32 | 10.30 | 10.52 | 2.1M |
| 2024-06-07 | 11.50 | 11.58 | 10.94 | 11.10 | 2.4M |
| 2024-06-06 | 11.34 | 11.60 | 11.00 | 11.32 | 2.6M |
| 2024-06-05 | 12.56 | 12.56 | 11.34 | 11.34 | 2.6M |
| 2024-06-04 | 12.60 | 12.68 | 12.44 | 12.48 | 2.6M |
| 2024-06-03 | 12.50 | 12.70 | 12.38 | 12.58 | 2.5M |
| 2024-05-31 | 12.40 | 12.68 | 12.34 | 12.48 | 2.6M |
| 2024-05-30 | 12.60 | 12.76 | 12.32 | 12.58 | 2.0M |
| 2024-05-29 | 12.60 | 12.60 | 12.22 | 12.42 | 2.4M |
| 2024-05-28 | 12.50 | 12.74 | 12.08 | 12.34 | 2.7M |
| 2024-05-27 | 12.40 | 12.62 | 12.18 | 12.34 | 2.2M |
| 2024-05-24 | 12.14 | 12.64 | 12.04 | 12.50 | 1.3M |
| 2024-05-23 | 12.24 | 12.40 | 12.00 | 12.30 | 1.3M |
| 2024-05-22 | 11.90 | 12.28 | 11.58 | 12.28 | 2.0M |
| 2024-05-21 | 11.60 | 12.30 | 11.12 | 11.80 | 2.6M |
| 2024-05-20 | 11.68 | 11.68 | 11.26 | 11.26 | 2.1M |
| 2024-05-17 | 11.54 | 11.72 | 11.26 | 11.66 | 2.3M |
| 2024-05-16 | 12.16 | 12.24 | 11.52 | 11.56 | 2.3M |
| 2024-05-14 | 12.22 | 12.58 | 11.04 | 12.16 | 3.4M |
| 2024-05-13 | 12.40 | 12.78 | 12.32 | 12.32 | 2.1M |
| 2024-05-10 | 11.96 | 12.46 | 11.80 | 12.36 | 1.3M |
| 2024-05-09 | 11.64 | 11.92 | 11.30 | 11.62 | 1.9M |
| 2024-05-08 | 11.72 | 11.76 | 11.58 | 11.64 | 2.6M |
| 2024-05-07 | 11.46 | 11.78 | 11.32 | 11.64 | 2.0M |
| 2024-05-06 | 11.44 | 11.66 | 11.44 | 11.60 | 1.4M |
| 2024-05-03 | 11.50 | 11.60 | 11.30 | 11.44 | 1.4M |
| 2024-05-02 | 11.20 | 11.42 | 11.14 | 11.40 | 2.7M |
| 2024-04-30 | 11.14 | 11.44 | 11.14 | 11.36 | 1.4M |
| 2024-04-29 | 11.08 | 11.36 | 10.98 | 11.22 | 2.0M |
| 2024-04-26 | 10.72 | 11.08 | 10.72 | 11.06 | 1.4M |
| 2024-04-25 | 10.98 | 11.10 | 10.58 | 10.90 | 1.5M |
| 2024-04-24 | 10.70 | 11.14 | 10.56 | 11.00 | 1.5M |
| 2024-04-23 | 10.58 | 10.72 | 10.34 | 10.72 | 1.6M |
| 2024-04-22 | 10.78 | 10.92 | 10.24 | 10.60 | 1.5M |
| 2024-04-19 | 10.08 | 10.60 | 9.64 | 10.60 | 1.6M |
| 2024-04-18 | 9.97 | 10.28 | 9.96 | 10.08 | 2.0M |
| 2024-04-17 | 9.70 | 10.38 | 9.70 | 9.97 | 1.6M |
| 2024-04-16 | 9.91 | 9.99 | 9.30 | 9.99 | 2.3M |
| 2024-04-15 | 9.44 | 10.82 | 9.44 | 9.91 | 1.5M |
| 2024-04-12 | 9.20 | 9.81 | 9.13 | 9.41 | 2.7M |
| 2024-04-11 | 9.32 | 9.51 | 8.91 | 9.12 | 1.7M |
| 2024-04-10 | 9.79 | 9.98 | 8.99 | 9.50 | 1.6M |
| 2024-04-09 | 10.10 | 10.16 | 9.64 | 9.95 | 1.6M |
| 2024-04-08 | 10.00 | 10.40 | 9.67 | 9.80 | 1.6M |
| 2024-04-05 | 10.58 | 10.80 | 10.00 | 10.00 | 1.0M |
| 2024-04-03 | 10.58 | 11.40 | 10.20 | 10.60 | 1.5M |
| 2024-04-02 | 9.80 | 10.56 | 9.07 | 10.50 | 2.0M |
| 2024-03-28 | 9.51 | 10.00 | 8.80 | 9.90 | 1.1M |
| 2024-03-27 | 10.22 | 10.98 | 9.56 | 9.58 | 1.1M |
| 2024-03-26 | 9.89 | 12.82 | 9.62 | 10.02 | 1.5M |
| 2024-03-25 | 9.20 | 10.10 | 9.20 | 9.86 | 0.5M |
| 2024-03-22 | 9.48 | 9.76 | 9.44 | 9.70 | 0.5M |
| 2024-03-21 | 9.31 | 9.72 | 9.31 | 9.72 | 0.1M |
| 2024-03-20 | 9.50 | 9.73 | 9.28 | 9.36 | 0.1M |
| 2024-03-19 | 9.25 | 9.71 | 9.08 | 9.60 | 0.1M |
| 2024-03-18 | 9.55 | 9.55 | 9.02 | 9.41 | 0.2M |
| 2024-03-15 | 9.30 | 9.45 | 9.16 | 9.16 | 0.1M |
| 2024-03-14 | 9.20 | 9.50 | 9.15 | 9.43 | 0.1M |
| 2024-03-13 | 9.50 | 9.60 | 9.17 | 9.55 | 0.1M |
| 2024-03-12 | 9.35 | 9.72 | 9.23 | 9.54 | 0.1M |
| 2024-03-11 | 9.18 | 9.49 | 9.15 | 9.41 | 0.1M |
| 2024-03-08 | 9.42 | 9.74 | 9.13 | 9.18 | 0.1M |
| 2024-03-07 | 9.80 | 9.85 | 9.21 | 9.31 | 0.1M |
| 2024-03-06 | 9.35 | 9.96 | 9.35 | 9.74 | 0.1M |
| 2024-03-05 | 10.00 | 10.00 | 9.32 | 9.32 | 0.1M |
| 2024-03-04 | 9.52 | 10.44 | 9.52 | 9.68 | 0.1M |
| 2024-03-01 | 9.68 | 10.12 | 9.24 | 9.56 | 0.1M |
| 2024-02-29 | 9.20 | 9.79 | 8.90 | 9.45 | 0.1M |
| 2024-02-28 | 9.65 | 10.82 | 8.48 | 9.25 | 0.2M |
| 2024-02-27 | 9.48 | 9.55 | 9.28 | 9.51 | 0.1M |
| 2024-02-26 | 9.37 | 9.62 | 9.09 | 9.44 | 0.1M |
| 2024-02-23 | 9.82 | 9.87 | 9.40 | 9.67 | 0.1M |
| 2024-02-22 | 9.79 | 9.94 | 9.58 | 9.80 | 0.1M |
| 2024-02-21 | 9.65 | 9.83 | 9.56 | 9.79 | 0.1M |
| 2024-02-20 | 9.80 | 9.88 | 9.33 | 9.67 | 0.1M |
| 2024-02-19 | 9.48 | 9.60 | 9.34 | 9.51 | 0.1M |
| 2024-02-16 | 9.11 | 9.72 | 9.11 | 9.42 | 0.1M |
| 2024-02-15 | 9.40 | 9.42 | 9.03 | 9.31 | 0.1M |
| 2024-02-14 | 9.18 | 9.37 | 8.85 | 9.30 | 0.1M |
| 2024-02-09 | 9.07 | 9.17 | 8.70 | 9.00 | 0.1M |
| 2024-02-08 | 9.59 | 9.59 | 8.40 | 8.81 | 0.6M |
| 2024-02-07 | 10.38 | 10.38 | 8.51 | 9.01 | 0.2M |
| 2024-02-06 | 10.06 | 10.18 | 9.94 | 10.02 | 0.1M |
| 2024-02-05 | 10.98 | 10.98 | 9.80 | 10.00 | 1.2M |
| 2024-02-02 | 10.64 | 10.78 | 10.38 | 10.68 | 0.2M |
| 2024-02-01 | 10.66 | 10.74 | 10.36 | 10.40 | 0.1M |
| 2024-01-31 | 10.54 | 10.74 | 10.34 | 10.46 | 0.1M |
| 2024-01-30 | 10.32 | 10.86 | 10.14 | 10.50 | 0.2M |
| 2024-01-29 | 10.52 | 10.72 | 10.26 | 10.32 | 0.2M |
| 2024-01-26 | 10.50 | 10.62 | 10.04 | 10.04 | 0.1M |
| 2024-01-25 | 10.40 | 10.40 | 10.00 | 10.38 | 0.1M |
| 2024-01-24 | 10.54 | 10.58 | 10.22 | 10.30 | 0.1M |
| 2024-01-23 | 10.40 | 10.66 | 10.06 | 10.50 | 0.1M |
| 2024-01-22 | 10.52 | 10.80 | 10.32 | 10.46 | 0.1M |
| 2024-01-19 | 11.00 | 11.02 | 9.85 | 10.44 | 0.2M |
| 2024-01-18 | 11.02 | 11.12 | 10.64 | 10.96 | 0.1M |
| 2024-01-17 | 11.24 | 11.28 | 10.82 | 10.90 | 0.1M |
| 2024-01-16 | 11.50 | 11.70 | 11.24 | 11.36 | 0.1M |
| 2024-01-15 | 11.68 | 11.76 | 11.40 | 11.44 | 0.1M |
| 2024-01-12 | 11.84 | 11.90 | 11.58 | 11.76 | 0.2M |
| 2024-01-11 | 11.84 | 11.96 | 11.66 | 11.74 | 0.1M |
| 2024-01-10 | 11.96 | 12.06 | 11.64 | 11.70 | 0.2M |
| 2024-01-09 | 12.00 | 12.20 | 11.92 | 11.96 | 0.2M |
| 2024-01-08 | 12.30 | 12.30 | 11.88 | 11.98 | 0.1M |
| 2024-01-05 | 12.12 | 12.26 | 11.90 | 12.00 | 0.2M |
| 2024-01-04 | 12.38 | 12.38 | 11.88 | 11.96 | 0.3M |
| 2024-01-03 | 12.20 | 12.20 | 11.88 | 12.14 | 0.1M |
| 2024-01-02 | 12.00 | 12.28 | 11.78 | 11.88 | 0.3M |