60.87
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 | 38.00 | 38.35 | 36.55 | 36.59 | 4.8M |
| 2024-12-30 | 38.17 | 39.25 | 37.43 | 38.36 | 6.7M |
| 2024-12-27 | 37.12 | 38.84 | 36.80 | 38.17 | 6.0M |
| 2024-12-26 | 36.34 | 37.47 | 36.34 | 37.10 | 3.4M |
| 2024-12-25 | 37.04 | 37.42 | 35.95 | 36.34 | 4.2M |
| 2024-12-24 | 37.20 | 37.75 | 36.29 | 37.42 | 4.4M |
| 2024-12-23 | 39.45 | 39.45 | 37.02 | 37.30 | 6.2M |
| 2024-12-20 | 38.90 | 40.05 | 38.60 | 39.50 | 6.5M |
| 2024-12-19 | 38.00 | 39.58 | 37.76 | 39.27 | 7.1M |
| 2024-12-18 | 38.10 | 38.39 | 37.60 | 38.10 | 4.3M |
| 2024-12-17 | 37.99 | 38.50 | 37.40 | 38.08 | 5.6M |
| 2024-12-16 | 39.20 | 39.26 | 37.80 | 38.12 | 6.0M |
| 2024-12-13 | 40.05 | 40.60 | 38.65 | 38.76 | 8.1M |
| 2024-12-12 | 40.54 | 41.44 | 39.79 | 40.44 | 7.0M |
| 2024-12-11 | 40.50 | 40.90 | 40.06 | 40.63 | 7.5M |
| 2024-12-10 | 41.80 | 41.99 | 40.66 | 41.05 | 13.5M |
| 2024-12-09 | 39.38 | 41.50 | 39.21 | 41.00 | 11.1M |
| 2024-12-06 | 40.75 | 40.76 | 38.85 | 39.85 | 11.8M |
| 2024-12-05 | 40.50 | 41.63 | 40.00 | 40.79 | 12.0M |
| 2024-12-04 | 41.67 | 41.93 | 39.80 | 40.15 | 15.7M |
| 2024-12-03 | 40.18 | 44.17 | 39.68 | 42.68 | 25.5M |
| 2024-12-02 | 40.01 | 40.94 | 39.68 | 40.15 | 12.6M |
| 2024-11-29 | 39.32 | 41.00 | 38.44 | 40.59 | 16.1M |
| 2024-11-28 | 39.80 | 41.50 | 39.77 | 39.93 | 17.1M |
| 2024-11-27 | 38.01 | 41.98 | 37.67 | 40.53 | 19.0M |
| 2024-11-26 | 41.26 | 41.28 | 38.86 | 39.01 | 18.2M |
| 2024-11-25 | 37.93 | 41.28 | 37.43 | 41.28 | 20.9M |
| 2024-11-22 | 40.27 | 40.85 | 37.38 | 37.53 | 25.5M |
| 2024-11-21 | 36.00 | 39.66 | 35.65 | 39.66 | 20.4M |
| 2024-11-20 | 35.23 | 36.18 | 34.94 | 36.05 | 5.1M |
| 2024-11-19 | 33.91 | 35.10 | 33.66 | 35.10 | 5.9M |
| 2024-11-18 | 35.50 | 35.75 | 33.30 | 33.60 | 6.7M |
| 2024-11-15 | 36.16 | 37.05 | 35.46 | 35.52 | 5.4M |
| 2024-11-14 | 37.38 | 37.74 | 36.22 | 36.28 | 5.5M |
| 2024-11-13 | 37.20 | 38.00 | 37.11 | 37.69 | 5.1M |
| 2024-11-12 | 38.88 | 39.00 | 37.22 | 37.62 | 8.9M |
| 2024-11-11 | 38.00 | 38.60 | 37.67 | 38.44 | 10.5M |
| 2024-11-08 | 37.52 | 38.46 | 37.39 | 37.90 | 11.5M |
| 2024-11-07 | 36.00 | 37.21 | 35.73 | 37.21 | 8.0M |
| 2024-11-06 | 36.70 | 37.05 | 36.11 | 36.38 | 7.0M |
| 2024-11-05 | 35.82 | 36.99 | 35.70 | 36.68 | 8.4M |
| 2024-11-04 | 34.22 | 36.00 | 34.20 | 36.00 | 6.4M |
| 2024-11-01 | 36.98 | 37.28 | 34.80 | 34.80 | 10.4M |
| 2024-10-31 | 38.70 | 38.70 | 37.00 | 37.45 | 13.6M |
| 2024-10-30 | 36.20 | 37.50 | 35.69 | 37.48 | 10.1M |
| 2024-10-29 | 37.26 | 37.80 | 36.37 | 36.41 | 11.2M |
| 2024-10-28 | 35.98 | 37.26 | 35.50 | 37.26 | 11.0M |
| 2024-10-25 | 36.48 | 36.58 | 35.71 | 35.98 | 8.6M |
| 2024-10-24 | 35.98 | 36.23 | 35.40 | 36.20 | 7.7M |
| 2024-10-23 | 37.01 | 37.29 | 35.80 | 36.00 | 10.9M |
| 2024-10-22 | 37.60 | 37.60 | 36.61 | 37.05 | 10.3M |
| 2024-10-21 | 37.87 | 38.55 | 37.30 | 37.70 | 15.2M |
| 2024-10-18 | 36.93 | 38.80 | 36.61 | 38.00 | 17.7M |
| 2024-10-17 | 34.98 | 38.00 | 34.98 | 36.93 | 18.3M |
| 2024-10-16 | 33.81 | 35.16 | 33.81 | 34.73 | 7.5M |
| 2024-10-15 | 35.26 | 36.60 | 34.60 | 34.62 | 14.5M |
| 2024-10-14 | 34.24 | 35.84 | 33.40 | 35.78 | 12.3M |
| 2024-10-11 | 36.00 | 36.69 | 33.68 | 34.24 | 13.2M |
| 2024-10-10 | 39.60 | 40.30 | 36.43 | 37.26 | 16.8M |
| 2024-10-09 | 39.70 | 43.28 | 37.90 | 40.00 | 23.3M |
| 2024-10-08 | 39.61 | 39.61 | 35.98 | 39.61 | 26.9M |
| 2024-09-30 | 33.90 | 36.01 | 33.53 | 36.01 | 23.9M |
| 2024-09-27 | 31.46 | 33.24 | 31.46 | 32.74 | 18.9M |
| 2024-09-26 | 30.60 | 31.50 | 30.48 | 31.45 | 13.6M |
| 2024-09-25 | 31.12 | 31.88 | 30.70 | 30.77 | 16.9M |
| 2024-09-24 | 30.61 | 31.18 | 29.98 | 31.17 | 15.4M |
| 2024-09-23 | 30.98 | 31.83 | 30.40 | 31.14 | 20.9M |
| 2024-09-20 | 29.07 | 32.10 | 29.01 | 30.66 | 21.6M |
| 2024-09-19 | 28.68 | 29.26 | 28.43 | 29.21 | 9.4M |
| 2024-09-18 | 28.00 | 28.70 | 27.91 | 28.67 | 4.5M |
| 2024-09-13 | 28.88 | 28.94 | 28.06 | 28.18 | 6.4M |
| 2024-09-12 | 28.91 | 29.27 | 28.69 | 29.09 | 9.4M |
| 2024-09-11 | 28.65 | 29.11 | 28.42 | 28.64 | 4.7M |
| 2024-09-10 | 28.26 | 28.99 | 27.91 | 28.89 | 8.3M |
| 2024-09-09 | 27.79 | 28.28 | 27.65 | 28.26 | 4.7M |
| 2024-09-06 | 28.63 | 28.88 | 27.90 | 28.00 | 7.7M |
| 2024-09-05 | 28.71 | 29.10 | 28.42 | 28.78 | 7.4M |
| 2024-09-04 | 28.86 | 29.16 | 28.49 | 28.67 | 7.8M |
| 2024-09-03 | 29.03 | 29.30 | 28.41 | 29.20 | 12.2M |
| 2024-09-02 | 29.79 | 30.29 | 29.03 | 29.03 | 17.5M |
| 2024-08-30 | 27.81 | 30.67 | 27.71 | 30.34 | 27.8M |
| 2024-08-29 | 27.42 | 28.16 | 27.18 | 27.88 | 7.2M |
| 2024-08-28 | 28.30 | 28.36 | 27.00 | 27.85 | 13.4M |
| 2024-08-27 | 29.55 | 31.11 | 28.71 | 29.14 | 13.5M |
| 2024-08-26 | 29.90 | 30.58 | 29.41 | 29.71 | 14.0M |
| 2024-08-23 | 28.87 | 30.25 | 28.57 | 29.92 | 15.8M |
| 2024-08-22 | 29.08 | 29.67 | 28.30 | 28.41 | 9.4M |
| 2024-08-21 | 28.30 | 29.36 | 28.03 | 29.26 | 9.1M |
| 2024-08-20 | 28.88 | 29.55 | 28.32 | 28.55 | 8.9M |
| 2024-08-19 | 28.77 | 29.56 | 28.68 | 28.95 | 6.1M |
| 2024-08-16 | 29.10 | 29.70 | 28.85 | 28.99 | 7.7M |
| 2024-08-15 | 28.66 | 29.24 | 28.22 | 29.04 | 6.4M |
| 2024-08-14 | 28.63 | 28.97 | 28.51 | 28.70 | 4.7M |
| 2024-08-13 | 28.00 | 28.80 | 27.80 | 28.70 | 4.3M |
| 2024-08-12 | 29.02 | 29.03 | 27.93 | 28.14 | 5.4M |
| 2024-08-09 | 29.02 | 29.22 | 28.70 | 29.08 | 7.1M |
| 2024-08-08 | 28.33 | 29.43 | 27.75 | 29.00 | 9.4M |
| 2024-08-07 | 28.00 | 28.97 | 27.89 | 28.68 | 9.1M |
| 2024-08-06 | 27.77 | 28.08 | 27.56 | 27.99 | 4.2M |
| 2024-08-05 | 28.55 | 28.66 | 27.40 | 27.40 | 5.8M |
| 2024-08-02 | 29.00 | 29.35 | 28.41 | 28.53 | 6.4M |
| 2024-08-01 | 29.77 | 30.35 | 28.98 | 29.25 | 10.6M |
| 2024-07-31 | 29.00 | 29.79 | 28.51 | 29.36 | 12.9M |
| 2024-07-30 | 27.74 | 28.78 | 27.59 | 28.76 | 7.7M |
| 2024-07-29 | 27.47 | 28.06 | 27.10 | 27.88 | 5.1M |
| 2024-07-26 | 27.37 | 27.65 | 27.25 | 27.48 | 4.4M |
| 2024-07-25 | 27.06 | 28.16 | 26.93 | 27.43 | 6.0M |
| 2024-07-24 | 28.01 | 28.65 | 27.23 | 27.29 | 7.8M |
| 2024-07-23 | 29.51 | 29.69 | 28.21 | 28.27 | 9.4M |
| 2024-07-22 | 29.82 | 31.06 | 28.85 | 29.98 | 14.1M |
| 2024-07-19 | 28.80 | 30.18 | 28.55 | 29.53 | 12.3M |
| 2024-07-18 | 28.82 | 29.58 | 28.04 | 28.82 | 9.2M |
| 2024-07-17 | 28.18 | 29.96 | 28.01 | 29.10 | 14.7M |
| 2024-07-16 | 28.16 | 28.32 | 27.38 | 28.26 | 6.6M |
| 2024-07-15 | 28.20 | 28.99 | 27.98 | 28.34 | 7.5M |
| 2024-07-12 | 27.22 | 28.60 | 27.04 | 28.57 | 12.3M |
| 2024-07-11 | 27.40 | 27.92 | 27.08 | 27.55 | 6.8M |
| 2024-07-10 | 26.90 | 27.37 | 26.70 | 27.00 | 5.1M |
| 2024-07-09 | 26.05 | 27.08 | 25.63 | 27.05 | 6.2M |
| 2024-07-08 | 26.87 | 26.87 | 25.93 | 25.95 | 4.0M |
| 2024-07-05 | 26.27 | 27.10 | 25.88 | 26.93 | 5.1M |
| 2024-07-04 | 27.56 | 27.66 | 26.24 | 26.28 | 5.9M |
| 2024-07-03 | 27.51 | 27.69 | 26.88 | 27.27 | 4.0M |
| 2024-07-02 | 27.76 | 27.96 | 27.32 | 27.47 | 4.7M |
| 2024-07-01 | 27.45 | 27.88 | 26.88 | 27.76 | 5.4M |
| 2024-06-28 | 27.50 | 28.07 | 27.36 | 27.61 | 6.1M |
| 2024-06-27 | 28.03 | 28.71 | 27.46 | 27.46 | 7.3M |
| 2024-06-26 | 27.48 | 28.50 | 26.60 | 28.50 | 9.8M |
| 2024-06-25 | 27.19 | 28.55 | 26.89 | 27.30 | 9.0M |
| 2024-06-24 | 28.73 | 28.75 | 26.71 | 26.80 | 10.5M |
| 2024-06-21 | 28.60 | 29.18 | 28.10 | 28.93 | 8.4M |
| 2024-06-20 | 29.98 | 30.49 | 29.00 | 29.35 | 11.6M |
| 2024-06-19 | 30.03 | 30.30 | 29.70 | 29.70 | 12.1M |
| 2024-06-18 | 29.99 | 31.00 | 29.80 | 30.58 | 18.9M |
| 2024-06-17 | 29.79 | 30.20 | 29.25 | 30.01 | 15.7M |
| 2024-06-14 | 29.50 | 29.90 | 29.18 | 29.59 | 13.7M |
| 2024-06-13 | 30.15 | 30.68 | 29.50 | 29.77 | 26.1M |
| 2024-06-12 | 26.70 | 29.36 | 26.69 | 29.36 | 14.7M |
| 2024-06-11 | 25.70 | 26.75 | 24.78 | 26.69 | 6.9M |
| 2024-06-07 | 27.16 | 27.37 | 25.51 | 26.08 | 9.8M |
| 2024-06-06 | 28.47 | 28.88 | 26.49 | 26.60 | 14.9M |
| 2024-06-05 | 27.99 | 29.80 | 27.95 | 28.80 | 15.9M |
| 2024-06-04 | 29.20 | 29.32 | 27.87 | 28.33 | 16.0M |
| 2024-06-03 | 29.15 | 31.50 | 28.20 | 30.38 | 29.9M |
| 2024-05-31 | 27.91 | 29.21 | 27.50 | 29.21 | 15.8M |
| 2024-05-30 | 26.26 | 26.69 | 25.56 | 26.55 | 4.7M |
| 2024-05-29 | 26.59 | 27.39 | 26.29 | 26.69 | 6.6M |
| 2024-05-28 | 26.85 | 27.08 | 26.21 | 26.55 | 4.9M |
| 2024-05-27 | 27.54 | 27.73 | 26.50 | 27.11 | 6.0M |
| 2024-05-24 | 28.36 | 29.13 | 27.36 | 27.41 | 10.3M |
| 2024-05-23 | 28.16 | 29.10 | 28.00 | 28.59 | 11.5M |
| 2024-05-22 | 27.80 | 28.45 | 27.57 | 28.30 | 7.3M |
| 2024-05-21 | 27.90 | 29.25 | 27.88 | 27.98 | 10.4M |
| 2024-05-20 | 27.18 | 27.96 | 27.18 | 27.90 | 4.8M |
| 2024-05-17 | 27.20 | 27.55 | 26.88 | 27.55 | 4.7M |
| 2024-05-16 | 26.80 | 27.80 | 26.80 | 27.24 | 4.8M |
| 2024-05-15 | 26.98 | 27.23 | 26.60 | 26.75 | 3.0M |
| 2024-05-14 | 26.10 | 27.20 | 26.10 | 27.09 | 5.2M |
| 2024-05-13 | 26.69 | 26.72 | 25.97 | 26.10 | 4.4M |
| 2024-05-10 | 27.46 | 27.70 | 26.65 | 26.82 | 4.7M |
| 2024-05-09 | 27.80 | 27.99 | 27.40 | 27.58 | 3.6M |
| 2024-05-08 | 28.28 | 28.29 | 27.52 | 27.56 | 4.2M |
| 2024-05-07 | 28.22 | 28.76 | 27.97 | 28.28 | 4.8M |
| 2024-05-06 | 28.41 | 28.60 | 28.13 | 28.20 | 5.5M |
| 2024-04-30 | 28.26 | 28.49 | 27.53 | 28.10 | 6.7M |
| 2024-04-29 | 27.83 | 28.39 | 27.81 | 28.20 | 7.7M |
| 2024-04-26 | 26.75 | 28.60 | 26.75 | 27.94 | 9.3M |
| 2024-04-25 | 26.50 | 27.50 | 26.41 | 27.04 | 6.5M |
| 2024-04-24 | 25.74 | 26.93 | 25.66 | 26.90 | 7.4M |
| 2024-04-23 | 25.80 | 26.08 | 25.40 | 25.64 | 4.4M |
| 2024-04-22 | 25.17 | 25.97 | 24.60 | 25.48 | 5.3M |
| 2024-04-19 | 26.55 | 27.07 | 25.50 | 25.90 | 7.7M |
| 2024-04-18 | 27.13 | 27.48 | 26.42 | 26.55 | 8.3M |
| 2024-04-17 | 25.61 | 27.49 | 25.61 | 27.25 | 10.7M |
| 2024-04-16 | 28.35 | 28.45 | 25.61 | 25.61 | 11.2M |
| 2024-04-15 | 30.30 | 30.98 | 27.95 | 28.46 | 14.3M |
| 2024-04-12 | 32.50 | 32.55 | 30.14 | 30.57 | 18.3M |
| 2024-04-11 | 31.90 | 35.00 | 31.63 | 33.48 | 21.9M |
| 2024-04-10 | 32.20 | 34.25 | 32.00 | 32.54 | 20.6M |
| 2024-04-09 | 32.73 | 33.23 | 31.80 | 32.70 | 21.6M |
| 2024-04-08 | 29.78 | 32.88 | 29.60 | 32.88 | 13.3M |
| 2024-04-03 | 31.35 | 31.57 | 29.87 | 29.89 | 7.8M |
| 2024-04-02 | 32.40 | 32.75 | 31.04 | 31.37 | 13.9M |
| 2024-04-01 | 29.02 | 31.86 | 29.02 | 31.86 | 11.9M |
| 2024-03-29 | 28.60 | 29.01 | 28.22 | 28.96 | 5.8M |
| 2024-03-28 | 27.27 | 28.98 | 27.24 | 28.58 | 7.4M |
| 2024-03-27 | 29.34 | 29.54 | 27.56 | 27.62 | 8.0M |
| 2024-03-26 | 30.41 | 30.91 | 29.16 | 29.37 | 9.1M |
| 2024-03-25 | 31.89 | 32.40 | 30.25 | 30.48 | 11.0M |
| 2024-03-22 | 33.55 | 33.68 | 32.13 | 32.43 | 11.4M |
| 2024-03-21 | 33.22 | 33.97 | 32.56 | 33.70 | 13.8M |
| 2024-03-20 | 33.16 | 33.44 | 32.68 | 32.98 | 8.2M |
| 2024-03-19 | 34.08 | 34.08 | 33.08 | 33.16 | 12.6M |
| 2024-03-18 | 33.38 | 34.29 | 33.01 | 34.15 | 16.9M |
| 2024-03-15 | 31.74 | 33.46 | 31.45 | 33.07 | 13.5M |
| 2024-03-14 | 32.65 | 32.66 | 31.40 | 31.90 | 11.6M |
| 2024-03-13 | 32.78 | 33.87 | 32.50 | 33.02 | 16.8M |
| 2024-03-12 | 32.73 | 33.30 | 31.77 | 32.48 | 11.7M |
| 2024-03-11 | 31.99 | 32.93 | 31.58 | 32.76 | 12.7M |
| 2024-03-08 | 32.41 | 33.34 | 31.73 | 32.94 | 16.8M |
| 2024-03-07 | 34.00 | 35.80 | 33.28 | 33.31 | 24.3M |
| 2024-03-06 | 33.00 | 33.85 | 32.30 | 33.30 | 19.4M |
| 2024-03-05 | 31.85 | 34.33 | 31.85 | 33.93 | 28.1M |
| 2024-03-04 | 33.00 | 34.79 | 31.82 | 32.72 | 36.4M |
| 2024-03-01 | 29.15 | 32.07 | 29.15 | 32.07 | 29.6M |
| 2024-02-29 | 26.90 | 29.25 | 26.72 | 29.15 | 15.5M |
| 2024-02-28 | 30.58 | 31.28 | 27.88 | 27.88 | 20.4M |
| 2024-02-27 | 29.00 | 31.59 | 28.61 | 30.98 | 23.5M |
| 2024-02-26 | 29.47 | 30.88 | 28.45 | 30.03 | 28.9M |
| 2024-02-23 | 27.35 | 29.47 | 26.07 | 29.47 | 28.2M |
| 2024-02-22 | 25.69 | 26.93 | 25.16 | 26.79 | 20.1M |
| 2024-02-21 | 24.98 | 26.27 | 24.64 | 25.24 | 16.8M |
| 2024-02-20 | 24.50 | 25.83 | 23.66 | 25.42 | 20.6M |
| 2024-02-19 | 23.36 | 24.99 | 23.17 | 24.99 | 20.8M |
| 2024-02-08 | 20.63 | 22.72 | 19.62 | 22.72 | 16.3M |
| 2024-02-07 | 21.37 | 22.10 | 20.30 | 20.65 | 14.6M |
| 2024-02-06 | 20.50 | 22.32 | 19.18 | 21.26 | 12.7M |
| 2024-02-05 | 23.02 | 23.48 | 21.06 | 21.06 | 9.3M |
| 2024-02-02 | 24.60 | 25.17 | 22.40 | 23.40 | 9.4M |
| 2024-02-01 | 24.40 | 25.26 | 23.92 | 24.46 | 9.2M |
| 2024-01-31 | 26.59 | 26.77 | 24.62 | 24.75 | 12.1M |
| 2024-01-30 | 28.00 | 28.05 | 26.68 | 26.78 | 9.6M |
| 2024-01-29 | 29.90 | 30.30 | 27.97 | 28.07 | 13.8M |
| 2024-01-26 | 31.11 | 31.50 | 29.93 | 30.00 | 15.7M |
| 2024-01-25 | 31.11 | 31.76 | 30.65 | 31.50 | 16.8M |
| 2024-01-24 | 31.88 | 32.46 | 30.55 | 31.56 | 17.0M |
| 2024-01-23 | 32.07 | 33.13 | 31.16 | 31.96 | 14.5M |
| 2024-01-22 | 33.08 | 33.90 | 32.03 | 32.45 | 18.9M |
| 2024-01-19 | 35.32 | 35.78 | 31.93 | 33.05 | 28.2M |
| 2024-01-18 | 35.00 | 37.24 | 34.62 | 35.48 | 21.9M |
| 2024-01-17 | 38.54 | 39.29 | 36.31 | 36.87 | 25.2M |
| 2024-01-16 | 41.68 | 41.68 | 37.98 | 40.34 | 33.0M |
| 2024-01-15 | 44.50 | 45.50 | 41.48 | 42.20 | 32.7M |
| 2024-01-12 | 44.10 | 45.80 | 42.61 | 44.08 | 38.1M |
| 2024-01-11 | 37.00 | 41.91 | 36.99 | 41.91 | 27.3M |
| 2024-01-10 | 38.50 | 42.58 | 35.46 | 38.10 | 40.2M |
| 2024-01-09 | 36.27 | 39.40 | 36.27 | 39.40 | 41.9M |
| 2024-01-08 | 39.00 | 41.56 | 35.82 | 35.82 | 36.3M |
| 2024-01-05 | 40.87 | 43.36 | 37.94 | 39.80 | 44.8M |
| 2024-01-04 | 34.00 | 39.42 | 33.64 | 39.42 | 27.1M |
| 2024-01-03 | 33.64 | 35.84 | 32.68 | 35.84 | 42.4M |
| 2024-01-02 | 37.23 | 37.28 | 32.32 | 32.58 | 38.0M |