62.90
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 | 33.90 | 34.00 | 33.01 | 34.00 | 0.0M |
| 2024-12-30 | 36.95 | 36.95 | 32.02 | 34.00 | 0.0M |
| 2024-12-27 | 30.04 | 33.89 | 30.04 | 33.88 | 0.0M |
| 2024-12-26 | 34.00 | 34.00 | 34.00 | 34.00 | 0.0M |
| 2024-12-24 | 33.99 | 33.99 | 32.70 | 33.90 | 0.0M |
| 2024-12-23 | 33.00 | 33.50 | 32.60 | 32.60 | 0.0M |
| 2024-12-20 | 30.31 | 33.00 | 30.31 | 32.90 | 0.0M |
| 2024-12-19 | 33.20 | 33.99 | 32.13 | 32.13 | 0.1M |
| 2024-12-18 | 32.51 | 34.00 | 31.20 | 34.00 | 0.0M |
| 2024-12-17 | 34.00 | 34.00 | 32.50 | 33.50 | 0.0M |
| 2024-12-16 | 34.47 | 34.47 | 32.12 | 34.00 | 0.0M |
| 2024-12-13 | 34.48 | 34.48 | 32.50 | 34.47 | 0.0M |
| 2024-12-12 | 33.20 | 34.47 | 33.00 | 34.00 | 0.0M |
| 2024-12-11 | 34.48 | 34.48 | 31.46 | 33.01 | 0.0M |
| 2024-12-10 | 34.40 | 35.44 | 32.60 | 34.95 | 0.0M |
| 2024-12-09 | 34.48 | 35.00 | 32.56 | 34.01 | 0.0M |
| 2024-12-06 | 35.00 | 35.25 | 31.00 | 34.70 | 0.0M |
| 2024-12-05 | 36.00 | 36.00 | 32.80 | 33.99 | 0.0M |
| 2024-12-04 | 35.00 | 36.00 | 32.02 | 35.90 | 0.0M |
| 2024-12-03 | 33.99 | 34.35 | 33.99 | 34.35 | 0.0M |
| 2024-12-02 | 28.10 | 31.23 | 28.10 | 31.23 | 0.0M |
| 2024-11-29 | 29.30 | 30.00 | 28.05 | 29.35 | 0.0M |
| 2024-11-28 | 27.89 | 29.00 | 27.21 | 28.98 | 0.0M |
| 2024-11-27 | 28.97 | 28.97 | 26.00 | 27.01 | 0.0M |
| 2024-11-26 | 29.95 | 29.95 | 27.51 | 27.75 | 0.0M |
| 2024-11-25 | 29.00 | 29.00 | 27.51 | 28.49 | 0.0M |
| 2024-11-22 | 28.00 | 29.50 | 27.80 | 27.82 | 0.0M |
| 2024-11-21 | 30.00 | 30.00 | 26.51 | 27.55 | 0.0M |
| 2024-11-20 | 34.49 | 34.49 | 29.45 | 29.45 | 0.0M |
| 2024-11-19 | 31.50 | 33.00 | 31.00 | 32.80 | 0.0M |
| 2024-11-18 | 28.00 | 30.10 | 28.00 | 30.10 | 0.1M |
| 2024-11-15 | 29.40 | 29.40 | 26.92 | 28.49 | 0.0M |
| 2024-11-14 | 26.00 | 28.60 | 26.00 | 28.60 | 0.1M |
| 2024-11-13 | 25.70 | 26.99 | 24.50 | 26.00 | 0.1M |
| 2024-11-12 | 29.25 | 29.25 | 25.64 | 25.64 | 0.0M |
| 2024-11-11 | 29.99 | 29.99 | 28.40 | 28.90 | 0.0M |
| 2024-11-08 | 30.95 | 32.88 | 28.55 | 29.98 | 0.0M |
| 2024-11-07 | 35.90 | 35.90 | 29.56 | 30.98 | 0.1M |
| 2024-11-06 | 32.64 | 32.64 | 32.64 | 32.64 | 0.0M |
| 2024-11-05 | 29.67 | 29.67 | 29.67 | 29.67 | 0.0M |
| 2024-11-04 | 26.97 | 26.97 | 26.95 | 26.97 | 0.0M |
| 2024-11-01 | 22.76 | 24.52 | 22.25 | 24.52 | 0.0M |
| 2024-10-31 | 22.29 | 22.29 | 22.00 | 22.29 | 0.1M |
| 2024-10-30 | 19.95 | 20.27 | 17.00 | 20.27 | 0.1M |
| 2024-10-29 | 17.76 | 19.25 | 17.76 | 17.80 | 0.0M |
| 2024-10-28 | 19.05 | 19.10 | 18.74 | 18.74 | 0.0M |
| 2024-10-25 | 18.99 | 19.90 | 18.01 | 18.01 | 0.0M |
| 2024-10-24 | 18.52 | 19.00 | 18.30 | 19.00 | 0.0M |
| 2024-10-23 | 18.20 | 19.49 | 18.01 | 18.01 | 0.0M |
| 2024-10-21 | 18.01 | 19.50 | 16.80 | 19.00 | 0.0M |
| 2024-10-18 | 19.50 | 19.50 | 17.31 | 17.31 | 0.0M |
| 2024-10-17 | 18.30 | 18.58 | 17.01 | 18.58 | 0.0M |
| 2024-10-16 | 19.45 | 19.50 | 19.45 | 19.50 | 0.0M |
| 2024-10-15 | 18.00 | 19.00 | 17.62 | 19.00 | 0.0M |
| 2024-10-14 | 19.00 | 19.00 | 18.51 | 18.55 | 0.0M |
| 2024-10-11 | 19.50 | 20.50 | 17.30 | 19.99 | 0.0M |
| 2024-10-10 | 21.10 | 21.10 | 18.20 | 18.20 | 0.0M |
| 2024-10-09 | 19.50 | 19.50 | 17.90 | 18.20 | 0.0M |
| 2024-10-08 | 17.72 | 20.60 | 17.72 | 20.60 | 0.0M |
| 2024-10-07 | 18.01 | 19.90 | 18.01 | 18.50 | 0.0M |
| 2024-10-04 | 19.75 | 19.75 | 17.60 | 19.60 | 0.0M |
| 2024-10-03 | 19.60 | 19.90 | 18.36 | 19.90 | 0.0M |
| 2024-10-02 | 19.60 | 19.60 | 18.11 | 18.15 | 0.0M |
| 2024-10-01 | 19.00 | 19.82 | 18.00 | 18.32 | 0.0M |
| 2024-09-30 | 17.00 | 18.16 | 16.99 | 17.99 | 0.0M |
| 2024-09-27 | 17.99 | 18.00 | 16.01 | 16.01 | 0.0M |
| 2024-09-26 | 17.20 | 17.21 | 17.20 | 17.20 | 0.0M |
| 2024-09-25 | 17.20 | 17.20 | 17.20 | 17.20 | 0.0M |
| 2024-09-24 | 18.20 | 18.20 | 16.50 | 16.51 | 0.0M |
| 2024-09-23 | 16.61 | 17.00 | 16.61 | 16.62 | 0.0M |
| 2024-09-19 | 17.70 | 17.70 | 16.40 | 17.00 | 0.0M |
| 2024-09-18 | 19.20 | 19.20 | 17.10 | 17.10 | 0.0M |
| 2024-09-13 | 19.50 | 19.50 | 18.00 | 18.11 | 0.0M |
| 2024-09-12 | 17.20 | 19.99 | 17.03 | 18.10 | 0.0M |
| 2024-09-11 | 17.10 | 18.55 | 16.78 | 18.55 | 0.0M |
| 2024-09-09 | 18.00 | 19.40 | 17.80 | 18.00 | 0.0M |
| 2024-09-06 | 20.70 | 20.70 | 17.33 | 18.80 | 0.0M |
| 2024-09-05 | 19.19 | 19.19 | 19.19 | 19.19 | 0.0M |
| 2024-09-04 | 20.00 | 20.00 | 18.05 | 19.00 | 0.0M |
| 2024-09-03 | 19.00 | 19.00 | 18.88 | 18.88 | 0.0M |
| 2024-09-02 | 19.75 | 19.75 | 19.00 | 19.00 | 0.0M |
| 2024-08-30 | 20.00 | 20.00 | 19.00 | 19.50 | 0.0M |
| 2024-08-29 | 19.10 | 21.00 | 19.10 | 19.15 | 0.0M |
| 2024-08-28 | 18.12 | 20.99 | 18.12 | 20.85 | 0.0M |
| 2024-08-27 | 19.40 | 20.99 | 17.51 | 17.63 | 0.0M |
| 2024-08-26 | 21.38 | 21.38 | 17.62 | 20.00 | 0.0M |
| 2024-08-23 | 17.76 | 20.09 | 17.50 | 19.00 | 0.0M |
| 2024-08-22 | 18.51 | 19.30 | 17.52 | 17.90 | 0.0M |
| 2024-08-21 | 19.55 | 19.55 | 18.54 | 19.00 | 0.0M |
| 2024-08-20 | 20.00 | 20.00 | 18.51 | 20.00 | 0.0M |
| 2024-08-19 | 18.51 | 20.00 | 18.50 | 18.51 | 0.0M |
| 2024-08-16 | 19.99 | 20.00 | 18.02 | 18.02 | 0.0M |
| 2024-08-15 | 19.60 | 19.60 | 18.50 | 19.00 | 0.0M |
| 2024-08-13 | 16.65 | 18.00 | 16.65 | 18.00 | 0.0M |
| 2024-08-12 | 19.90 | 19.90 | 17.50 | 18.49 | 0.0M |
| 2024-08-09 | 17.04 | 18.74 | 17.04 | 18.70 | 0.0M |
| 2024-08-08 | 18.65 | 18.65 | 16.21 | 17.87 | 0.0M |
| 2024-08-07 | 17.94 | 18.40 | 16.03 | 18.29 | 0.0M |
| 2024-08-06 | 17.08 | 19.45 | 17.08 | 17.08 | 0.0M |
| 2024-08-05 | 20.00 | 20.00 | 17.35 | 18.98 | 0.0M |
| 2024-08-02 | 19.65 | 19.65 | 18.01 | 19.65 | 0.0M |
| 2024-08-01 | 17.86 | 17.87 | 17.86 | 17.87 | 0.0M |
| 2024-07-31 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2024-07-30 | 17.00 | 18.65 | 16.00 | 16.25 | 0.0M |
| 2024-07-29 | 17.70 | 17.70 | 17.00 | 17.00 | 0.0M |
| 2024-07-26 | 16.60 | 16.60 | 16.60 | 16.60 | 0.0M |
| 2024-07-22 | 17.98 | 17.98 | 17.98 | 17.98 | 0.0M |
| 2024-07-18 | 17.92 | 18.65 | 17.92 | 18.40 | 0.0M |
| 2024-07-15 | 17.02 | 19.50 | 17.02 | 18.00 | 0.0M |
| 2024-07-12 | 18.78 | 18.78 | 16.50 | 18.59 | 0.0M |
| 2024-07-11 | 17.74 | 17.74 | 15.65 | 17.67 | 0.0M |
| 2024-07-10 | 13.65 | 16.48 | 13.65 | 16.48 | 0.0M |
| 2024-07-08 | 15.02 | 16.44 | 15.02 | 16.44 | 0.0M |
| 2024-07-05 | 15.01 | 15.01 | 15.01 | 15.01 | 0.0M |
| 2024-07-04 | 16.00 | 16.98 | 16.00 | 16.01 | 0.0M |
| 2024-07-03 | 16.46 | 16.90 | 15.27 | 16.89 | 0.0M |
| 2024-07-02 | 15.51 | 15.51 | 15.51 | 15.51 | 0.0M |
| 2024-06-27 | 14.33 | 16.25 | 14.33 | 14.45 | 0.0M |
| 2024-06-26 | 15.50 | 15.50 | 15.50 | 15.50 | 0.0M |
| 2024-06-24 | 15.60 | 16.67 | 15.60 | 16.67 | 1.0M |
| 2024-06-21 | 16.68 | 17.24 | 16.00 | 17.24 | 0.0M |
| 2024-06-20 | 16.00 | 16.88 | 14.60 | 15.89 | 1.0M |
| 2024-06-14 | 18.60 | 18.60 | 15.89 | 15.93 | 0.0M |
| 2024-06-13 | 15.00 | 17.41 | 15.00 | 17.37 | 0.0M |
| 2024-06-12 | 13.85 | 16.42 | 13.85 | 16.42 | 0.0M |
| 2024-06-11 | 16.00 | 16.42 | 15.85 | 15.85 | 0.0M |
| 2024-06-10 | 16.20 | 16.20 | 15.13 | 15.13 | 0.0M |
| 2024-06-07 | 17.10 | 17.10 | 15.10 | 15.10 | 0.0M |
| 2024-06-05 | 17.11 | 17.11 | 15.90 | 15.90 | 0.0M |
| 2024-06-04 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2024-06-03 | 16.24 | 16.25 | 15.84 | 15.84 | 0.0M |
| 2024-05-31 | 16.89 | 16.89 | 15.50 | 15.53 | 0.0M |
| 2024-05-30 | 15.65 | 15.65 | 15.62 | 15.62 | 0.0M |
| 2024-05-29 | 17.30 | 17.35 | 15.55 | 15.55 | 0.0M |
| 2024-05-27 | 18.04 | 18.04 | 15.56 | 17.98 | 0.0M |
| 2024-05-24 | 15.10 | 17.34 | 15.10 | 15.45 | 0.0M |
| 2024-05-23 | 16.14 | 16.14 | 16.14 | 16.14 | 0.0M |
| 2024-05-22 | 15.01 | 15.01 | 15.01 | 15.01 | 0.0M |
| 2024-05-17 | 15.51 | 15.51 | 15.51 | 15.51 | 0.0M |
| 2024-05-15 | 15.80 | 15.87 | 15.80 | 15.87 | 0.0M |
| 2024-05-14 | 16.50 | 17.19 | 15.70 | 17.19 | 0.0M |
| 2024-05-13 | 16.00 | 16.00 | 16.00 | 16.00 | 0.0M |
| 2024-05-10 | 15.85 | 15.85 | 15.85 | 15.85 | 0.0M |
| 2024-05-09 | 16.60 | 18.60 | 16.60 | 16.61 | 0.0M |
| 2024-05-07 | 17.97 | 18.00 | 17.94 | 17.94 | 0.0M |
| 2024-05-06 | 16.93 | 16.93 | 16.93 | 16.93 | 0.0M |
| 2024-05-03 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0M |
| 2024-05-02 | 14.70 | 16.25 | 14.70 | 16.25 | 0.0M |
| 2024-04-30 | 16.14 | 16.14 | 15.12 | 15.12 | 0.0M |
| 2024-04-26 | 15.00 | 15.01 | 15.00 | 15.01 | 0.0M |
| 2024-04-25 | 15.66 | 15.66 | 15.05 | 15.05 | 0.0M |
| 2024-04-24 | 15.56 | 15.56 | 15.56 | 15.56 | 0.0M |
| 2024-04-23 | 16.11 | 16.15 | 16.10 | 16.15 | 0.0M |
| 2024-04-22 | 15.51 | 17.40 | 15.51 | 17.40 | 0.0M |
| 2024-04-19 | 15.78 | 17.34 | 15.78 | 17.34 | 0.0M |
| 2024-04-18 | 17.05 | 17.05 | 17.05 | 17.05 | 0.0M |
| 2024-04-03 | 15.94 | 15.94 | 15.94 | 15.94 | 0.0M |
| 2024-03-28 | 15.85 | 15.85 | 15.85 | 15.85 | 0.0M |
| 2024-03-27 | 17.85 | 17.85 | 15.75 | 15.75 | 0.0M |
| 2024-03-26 | 15.06 | 16.99 | 15.03 | 16.99 | 0.0M |
| 2024-03-25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0M |
| 2024-03-20 | 15.15 | 17.37 | 15.15 | 17.37 | 0.0M |
| 2024-03-19 | 16.17 | 16.17 | 16.17 | 16.17 | 0.0M |
| 2024-03-18 | 15.04 | 15.04 | 15.04 | 15.04 | 0.0M |
| 2024-03-12 | 17.99 | 18.01 | 16.02 | 16.02 | 0.0M |
| 2024-03-11 | 16.77 | 16.77 | 16.77 | 16.77 | 0.0M |
| 2024-03-08 | 17.94 | 17.94 | 15.61 | 15.61 | 0.0M |
| 2024-03-07 | 16.77 | 16.77 | 16.77 | 16.77 | 0.0M |
| 2024-03-06 | 15.60 | 15.60 | 15.60 | 15.60 | 0.0M |
| 2024-03-05 | 16.33 | 16.33 | 16.33 | 16.33 | 0.0M |
| 2024-03-04 | 15.19 | 15.19 | 15.19 | 15.19 | 0.0M |
| 2024-02-27 | 14.13 | 14.13 | 14.13 | 14.13 | 0.0M |
| 2024-02-26 | 15.00 | 15.00 | 15.00 | 15.00 | 0.0M |
| 2024-02-23 | 16.85 | 16.85 | 15.27 | 15.27 | 0.0M |
| 2024-02-22 | 15.67 | 15.67 | 15.67 | 15.67 | 0.0M |
| 2024-02-20 | 15.67 | 15.67 | 15.67 | 15.67 | 0.0M |
| 2024-02-16 | 14.58 | 14.58 | 14.58 | 14.58 | 0.0M |
| 2024-02-15 | 15.74 | 15.74 | 15.74 | 15.74 | 0.0M |
| 2024-02-13 | 15.90 | 15.90 | 14.64 | 14.64 | 0.0M |
| 2024-02-12 | 14.54 | 16.68 | 14.36 | 16.68 | 0.0M |
| 2024-02-02 | 16.35 | 16.40 | 15.52 | 15.52 | 0.0M |
| 2024-02-01 | 15.26 | 15.26 | 15.26 | 15.26 | 0.0M |
| 2024-01-30 | 16.35 | 16.35 | 16.35 | 16.35 | 0.0M |
| 2024-01-29 | 16.99 | 16.99 | 14.83 | 15.20 | 0.0M |
| 2024-01-26 | 14.83 | 17.21 | 14.83 | 17.21 | 0.0M |
| 2024-01-23 | 16.50 | 16.50 | 16.01 | 16.01 | 0.0M |
| 2024-01-22 | 16.80 | 16.80 | 16.80 | 16.80 | 0.0M |
| 2024-01-19 | 16.01 | 16.01 | 16.01 | 16.01 | 0.0M |
| 2024-01-18 | 17.21 | 17.21 | 17.21 | 17.21 | 0.0M |
| 2024-01-17 | 16.60 | 16.60 | 16.01 | 16.01 | 0.0M |
| 2024-01-15 | 17.21 | 17.21 | 16.01 | 16.01 | 0.0M |
| 2024-01-12 | 16.01 | 16.01 | 16.01 | 16.01 | 0.0M |
| 2024-01-09 | 17.17 | 17.17 | 17.17 | 17.17 | 0.0M |
| 2024-01-08 | 18.70 | 19.00 | 18.32 | 18.32 | 0.0M |
| 2024-01-05 | 18.50 | 19.80 | 18.50 | 19.80 | 0.0M |
| 2024-01-03 | 18.80 | 18.80 | 18.50 | 18.50 | 0.0M |
| 2024-01-02 | 17.50 | 17.50 | 17.50 | 17.50 | 0.0M |