39.00
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 | 62.00 | 64.50 | 62.00 | 63.80 | 0.0M |
| 2024-12-30 | 61.10 | 63.40 | 61.10 | 62.00 | 0.0M |
| 2024-12-27 | 62.50 | 62.95 | 61.05 | 61.85 | 0.0M |
| 2024-12-26 | 63.20 | 63.50 | 62.60 | 63.30 | 0.0M |
| 2024-12-24 | 65.75 | 65.75 | 63.10 | 64.35 | 0.0M |
| 2024-12-23 | 66.50 | 66.50 | 64.00 | 64.60 | 0.0M |
| 2024-12-20 | 66.00 | 66.45 | 65.00 | 65.95 | 0.0M |
| 2024-12-19 | 64.00 | 67.95 | 62.50 | 64.20 | 0.1M |
| 2024-12-18 | 65.20 | 66.00 | 63.10 | 63.60 | 0.0M |
| 2024-12-17 | 64.00 | 65.90 | 62.95 | 64.40 | 0.0M |
| 2024-12-16 | 63.10 | 64.00 | 63.10 | 64.00 | 0.0M |
| 2024-12-13 | 64.30 | 64.50 | 61.50 | 63.85 | 0.0M |
| 2024-12-12 | 65.00 | 65.60 | 65.00 | 65.40 | 0.0M |
| 2024-12-11 | 66.85 | 66.85 | 64.15 | 64.35 | 0.0M |
| 2024-12-10 | 65.15 | 65.25 | 64.50 | 65.20 | 0.0M |
| 2024-12-09 | 66.30 | 66.90 | 65.00 | 65.50 | 0.0M |
| 2024-12-06 | 64.95 | 65.75 | 63.20 | 65.00 | 0.0M |
| 2024-12-05 | 68.00 | 68.00 | 63.00 | 63.45 | 0.1M |
| 2024-12-04 | 67.00 | 67.00 | 64.65 | 65.20 | 0.0M |
| 2024-12-03 | 68.00 | 68.90 | 65.30 | 67.00 | 0.0M |
| 2024-12-02 | 66.10 | 68.25 | 66.10 | 67.90 | 0.0M |
| 2024-11-29 | 65.45 | 66.00 | 65.35 | 65.60 | 0.0M |
| 2024-11-28 | 66.75 | 67.60 | 65.10 | 67.40 | 0.0M |
| 2024-11-27 | 66.05 | 66.95 | 65.00 | 66.75 | 0.0M |
| 2024-11-26 | 66.75 | 67.95 | 66.75 | 67.90 | 0.0M |
| 2024-11-25 | 70.85 | 70.85 | 66.50 | 67.50 | 0.0M |
| 2024-11-22 | 66.00 | 67.20 | 65.10 | 67.20 | 0.0M |
| 2024-11-21 | 67.90 | 67.90 | 64.85 | 65.90 | 0.1M |
| 2024-11-19 | 66.30 | 68.55 | 66.30 | 66.50 | 0.0M |
| 2024-11-18 | 63.30 | 64.00 | 60.30 | 63.45 | 0.0M |
| 2024-11-14 | 65.40 | 65.90 | 63.05 | 63.30 | 0.0M |
| 2024-11-13 | 67.00 | 67.00 | 63.50 | 65.40 | 0.0M |
| 2024-11-12 | 68.75 | 69.00 | 67.00 | 67.00 | 0.0M |
| 2024-11-11 | 70.00 | 70.00 | 68.20 | 69.00 | 0.0M |
| 2024-11-08 | 66.55 | 70.00 | 66.55 | 68.90 | 0.0M |
| 2024-11-07 | 65.20 | 67.75 | 65.20 | 67.50 | 0.0M |
| 2024-11-06 | 68.50 | 68.50 | 67.00 | 67.00 | 0.0M |
| 2024-11-05 | 71.00 | 71.00 | 67.90 | 68.50 | 0.0M |
| 2024-11-04 | 71.85 | 72.80 | 68.50 | 69.80 | 0.0M |
| 2024-11-01 | 71.90 | 73.00 | 71.80 | 71.90 | 0.0M |
| 2024-10-31 | 73.00 | 73.00 | 68.10 | 69.70 | 0.0M |
| 2024-10-30 | 66.65 | 71.10 | 66.65 | 71.10 | 0.1M |
| 2024-10-29 | 63.00 | 63.50 | 63.00 | 63.25 | 0.0M |
| 2024-10-28 | 60.60 | 63.00 | 60.60 | 63.00 | 0.0M |
| 2024-10-25 | 61.40 | 61.40 | 60.00 | 60.60 | 0.0M |
| 2024-10-24 | 62.50 | 64.00 | 62.50 | 64.00 | 0.0M |
| 2024-10-23 | 62.10 | 62.50 | 61.50 | 62.25 | 0.0M |
| 2024-10-22 | 66.00 | 66.00 | 64.00 | 64.00 | 0.0M |
| 2024-10-21 | 68.00 | 68.95 | 68.00 | 68.85 | 0.0M |
| 2024-10-18 | 65.50 | 69.00 | 65.00 | 69.00 | 0.0M |
| 2024-10-17 | 70.00 | 70.00 | 63.75 | 67.20 | 0.0M |
| 2024-10-16 | 70.65 | 70.75 | 70.00 | 70.50 | 0.0M |
| 2024-10-15 | 69.95 | 69.95 | 67.60 | 67.80 | 0.0M |
| 2024-10-14 | 66.30 | 70.10 | 66.30 | 70.10 | 0.0M |
| 2024-10-11 | 66.80 | 69.30 | 66.80 | 69.00 | 0.0M |
| 2024-10-10 | 71.45 | 71.50 | 66.70 | 66.75 | 0.0M |
| 2024-10-09 | 67.40 | 68.80 | 67.40 | 67.60 | 0.0M |
| 2024-10-08 | 62.00 | 63.90 | 61.00 | 63.90 | 0.0M |
| 2024-10-07 | 72.00 | 72.00 | 62.15 | 63.80 | 0.1M |
| 2024-10-04 | 74.00 | 74.00 | 72.50 | 73.40 | 0.0M |
| 2024-10-03 | 77.90 | 77.90 | 74.00 | 74.00 | 0.0M |
| 2024-10-01 | 81.50 | 81.50 | 80.65 | 80.65 | 0.0M |
| 2024-09-30 | 83.95 | 83.95 | 80.00 | 80.85 | 0.1M |
| 2024-09-27 | 78.60 | 80.50 | 78.50 | 80.30 | 0.1M |
| 2024-09-26 | 77.60 | 79.40 | 76.55 | 78.15 | 0.1M |
| 2024-09-25 | 77.55 | 78.90 | 76.20 | 76.55 | 0.1M |
| 2024-09-24 | 75.00 | 77.95 | 75.00 | 75.65 | 0.1M |
| 2024-09-23 | 70.95 | 78.00 | 70.95 | 74.50 | 0.2M |
| 2024-09-20 | 69.10 | 71.90 | 69.10 | 70.00 | 0.0M |
| 2024-09-19 | 66.20 | 71.15 | 66.20 | 69.25 | 0.1M |
| 2024-09-18 | 67.55 | 68.00 | 67.55 | 67.95 | 0.0M |
| 2024-09-17 | 67.00 | 68.95 | 66.50 | 67.55 | 0.0M |
| 2024-09-16 | 70.90 | 71.65 | 69.00 | 69.05 | 0.0M |
| 2024-09-13 | 71.20 | 72.00 | 70.50 | 70.90 | 0.0M |
| 2024-09-12 | 68.65 | 71.45 | 68.60 | 69.30 | 0.1M |
| 2024-09-11 | 70.00 | 70.00 | 68.50 | 68.60 | 0.0M |
| 2024-09-10 | 68.35 | 69.90 | 68.00 | 68.00 | 0.0M |
| 2024-09-09 | 70.55 | 70.55 | 69.00 | 70.50 | 0.0M |
| 2024-09-06 | 69.50 | 73.35 | 69.50 | 70.50 | 0.1M |
| 2024-09-05 | 66.00 | 68.40 | 65.20 | 67.95 | 0.0M |
| 2024-09-04 | 66.20 | 66.20 | 65.00 | 65.50 | 0.0M |
| 2024-09-03 | 68.00 | 71.45 | 68.00 | 68.20 | 0.1M |
| 2024-09-02 | 73.40 | 74.00 | 68.00 | 69.95 | 0.1M |
| 2024-08-30 | 69.60 | 74.30 | 69.60 | 73.00 | 0.1M |
| 2024-08-29 | 72.80 | 74.20 | 71.00 | 71.45 | 0.1M |
| 2024-08-28 | 72.90 | 75.50 | 72.90 | 73.80 | 0.1M |
| 2024-08-27 | 79.00 | 79.95 | 72.30 | 72.70 | 0.2M |
| 2024-08-26 | 71.00 | 78.00 | 71.00 | 75.95 | 0.5M |
| 2024-08-23 | 64.40 | 69.95 | 63.50 | 69.40 | 0.4M |
| 2024-08-22 | 60.40 | 63.00 | 60.40 | 62.65 | 0.1M |
| 2024-08-21 | 58.40 | 64.00 | 58.30 | 60.40 | 0.3M |
| 2024-08-20 | 59.95 | 59.95 | 57.50 | 58.40 | 0.1M |
| 2024-08-19 | 56.00 | 58.00 | 56.00 | 57.30 | 0.0M |
| 2024-08-16 | 57.20 | 58.50 | 56.50 | 57.50 | 0.0M |
| 2024-08-14 | 57.35 | 58.00 | 57.00 | 57.20 | 0.0M |
| 2024-08-13 | 55.20 | 58.90 | 55.00 | 56.85 | 0.3M |
| 2024-08-12 | 56.00 | 56.00 | 54.60 | 54.60 | 0.0M |
| 2024-08-09 | 54.10 | 55.50 | 54.10 | 54.50 | 0.0M |
| 2024-08-08 | 54.75 | 55.00 | 53.60 | 53.75 | 0.0M |
| 2024-08-07 | 53.50 | 54.75 | 53.50 | 54.75 | 0.0M |
| 2024-08-06 | 53.25 | 53.95 | 52.60 | 53.50 | 0.0M |
| 2024-08-05 | 53.90 | 54.65 | 52.00 | 52.50 | 0.0M |
| 2024-08-02 | 54.00 | 55.50 | 53.05 | 55.25 | 0.0M |
| 2024-08-01 | 56.00 | 56.85 | 54.30 | 54.50 | 0.0M |
| 2024-07-31 | 55.90 | 56.70 | 55.90 | 56.55 | 0.1M |
| 2024-07-30 | 56.00 | 56.45 | 55.00 | 55.00 | 0.0M |
| 2024-07-29 | 57.85 | 57.90 | 55.00 | 55.00 | 0.1M |
| 2024-07-26 | 56.85 | 57.75 | 55.00 | 57.30 | 0.0M |
| 2024-07-25 | 53.00 | 58.50 | 53.00 | 55.30 | 0.2M |
| 2024-07-24 | 52.00 | 52.10 | 50.30 | 50.40 | 0.0M |
| 2024-07-23 | 54.45 | 54.75 | 51.00 | 51.00 | 0.0M |
| 2024-07-22 | 51.25 | 53.00 | 51.00 | 51.00 | 0.0M |
| 2024-07-19 | 53.00 | 54.00 | 52.00 | 52.75 | 0.0M |
| 2024-07-18 | 54.90 | 55.00 | 53.00 | 54.35 | 0.0M |
| 2024-07-16 | 51.80 | 52.50 | 51.80 | 52.50 | 0.0M |
| 2024-07-15 | 52.00 | 52.85 | 51.60 | 51.75 | 0.1M |
| 2024-07-12 | 55.15 | 55.15 | 53.00 | 53.00 | 0.0M |
| 2024-07-11 | 51.70 | 55.95 | 51.70 | 55.15 | 0.1M |
| 2024-07-10 | 55.75 | 55.75 | 51.00 | 52.10 | 0.1M |
| 2024-07-09 | 57.00 | 57.00 | 53.05 | 54.05 | 0.0M |
| 2024-07-08 | 56.30 | 59.00 | 56.05 | 56.50 | 0.0M |
| 2024-07-05 | 56.00 | 57.65 | 56.00 | 56.30 | 0.1M |
| 2024-07-04 | 59.95 | 63.00 | 55.00 | 55.95 | 0.4M |
| 2024-07-03 | 50.00 | 57.85 | 50.00 | 56.15 | 0.3M |
| 2024-07-02 | 50.10 | 51.80 | 49.50 | 49.60 | 0.1M |
| 2024-07-01 | 47.05 | 50.25 | 47.00 | 50.25 | 0.0M |
| 2024-06-28 | 49.90 | 49.90 | 47.00 | 47.05 | 0.0M |
| 2024-06-27 | 48.50 | 48.50 | 47.50 | 47.75 | 0.0M |
| 2024-06-26 | 50.25 | 51.30 | 48.00 | 48.50 | 0.1M |
| 2024-06-25 | 52.95 | 52.95 | 50.20 | 50.25 | 0.1M |
| 2024-06-24 | 52.90 | 52.90 | 50.30 | 51.90 | 0.1M |
| 2024-06-21 | 53.00 | 54.95 | 48.50 | 49.70 | 0.3M |
| 2024-06-20 | 45.85 | 51.75 | 44.60 | 51.75 | 0.3M |
| 2024-06-19 | 44.45 | 44.75 | 43.15 | 43.15 | 0.0M |
| 2024-06-18 | 43.20 | 45.55 | 43.20 | 44.70 | 0.0M |
| 2024-06-14 | 45.00 | 45.00 | 43.90 | 44.05 | 0.0M |
| 2024-06-13 | 44.90 | 44.90 | 43.55 | 44.00 | 0.0M |
| 2024-06-12 | 44.00 | 44.50 | 44.00 | 44.40 | 0.0M |
| 2024-06-11 | 43.00 | 43.85 | 43.00 | 43.65 | 0.0M |
| 2024-06-10 | 41.55 | 44.70 | 41.50 | 42.85 | 0.1M |
| 2024-06-07 | 44.00 | 44.10 | 44.00 | 44.10 | 0.0M |
| 2024-06-06 | 41.10 | 44.95 | 41.10 | 44.00 | 0.0M |
| 2024-06-05 | 40.50 | 43.00 | 40.50 | 43.00 | 0.0M |
| 2024-06-04 | 43.05 | 43.10 | 40.50 | 41.75 | 0.0M |
| 2024-06-03 | 44.40 | 44.95 | 44.40 | 44.85 | 0.0M |
| 2024-05-31 | 43.50 | 43.95 | 42.00 | 42.00 | 0.0M |
| 2024-05-30 | 43.90 | 43.90 | 43.90 | 43.90 | 0.0M |
| 2024-05-29 | 43.50 | 44.00 | 43.50 | 44.00 | 0.0M |
| 2024-05-28 | 44.50 | 44.50 | 44.00 | 44.00 | 0.0M |
| 2024-05-27 | 46.50 | 46.50 | 44.60 | 44.85 | 0.1M |
| 2024-05-24 | 49.00 | 49.00 | 47.00 | 47.00 | 0.0M |
| 2024-05-23 | 49.05 | 51.50 | 47.00 | 47.90 | 0.1M |
| 2024-05-22 | 47.20 | 47.80 | 47.20 | 47.30 | 0.0M |
| 2024-05-21 | 48.00 | 48.00 | 47.50 | 47.50 | 0.0M |
| 2024-05-17 | 46.50 | 50.00 | 46.50 | 48.00 | 0.0M |
| 2024-05-16 | 48.75 | 48.75 | 47.50 | 47.90 | 0.0M |
| 2024-05-15 | 46.75 | 46.75 | 46.10 | 46.30 | 0.0M |
| 2024-05-14 | 45.55 | 47.85 | 45.55 | 46.15 | 0.0M |
| 2024-05-13 | 47.10 | 47.10 | 46.00 | 46.00 | 0.0M |
| 2024-05-10 | 47.50 | 47.50 | 47.50 | 47.50 | 0.0M |
| 2024-05-09 | 49.00 | 49.00 | 47.50 | 48.90 | 0.0M |
| 2024-05-08 | 49.00 | 50.00 | 48.00 | 50.00 | 0.0M |
| 2024-05-07 | 49.00 | 49.00 | 48.00 | 48.05 | 0.0M |
| 2024-05-06 | 50.00 | 50.00 | 49.00 | 49.00 | 0.0M |
| 2024-05-03 | 50.45 | 50.45 | 49.50 | 49.50 | 0.0M |
| 2024-05-02 | 50.40 | 50.55 | 50.40 | 50.45 | 0.0M |
| 2024-04-30 | 50.35 | 52.00 | 50.00 | 50.20 | 0.0M |
| 2024-04-29 | 50.10 | 51.75 | 50.00 | 51.55 | 0.0M |
| 2024-04-26 | 51.30 | 51.30 | 51.00 | 51.00 | 0.0M |
| 2024-04-25 | 53.00 | 53.00 | 51.15 | 51.25 | 0.0M |
| 2024-04-24 | 51.00 | 53.50 | 49.65 | 51.90 | 0.1M |
| 2024-04-23 | 50.00 | 50.10 | 48.60 | 48.60 | 0.0M |
| 2024-04-22 | 49.00 | 50.95 | 49.00 | 50.95 | 0.0M |
| 2024-04-19 | 47.00 | 49.00 | 47.00 | 49.00 | 0.0M |
| 2024-04-18 | 47.25 | 50.00 | 47.25 | 48.10 | 0.1M |
| 2024-04-16 | 44.40 | 46.90 | 44.40 | 46.00 | 0.1M |
| 2024-04-15 | 46.00 | 46.00 | 44.20 | 45.60 | 0.0M |
| 2024-04-12 | 50.20 | 50.20 | 46.50 | 47.05 | 0.1M |
| 2024-04-10 | 51.00 | 51.00 | 50.55 | 50.55 | 0.0M |
| 2024-04-08 | 51.00 | 51.00 | 50.00 | 50.00 | 0.0M |
| 2024-04-05 | 49.35 | 51.00 | 49.00 | 50.00 | 0.0M |
| 2024-04-04 | 51.00 | 52.00 | 49.00 | 49.35 | 0.0M |
| 2024-04-03 | 46.50 | 50.50 | 46.50 | 50.15 | 0.1M |
| 2024-04-02 | 44.00 | 45.95 | 44.00 | 45.95 | 0.0M |
| 2024-04-01 | 40.55 | 43.00 | 40.55 | 43.00 | 0.0M |
| 2024-03-28 | 40.50 | 41.00 | 40.05 | 40.55 | 0.1M |
| 2024-03-27 | 41.05 | 41.05 | 40.25 | 40.25 | 0.2M |
| 2024-03-26 | 41.10 | 42.45 | 41.00 | 41.00 | 0.1M |
| 2024-03-22 | 41.55 | 43.90 | 41.55 | 43.20 | 0.1M |
| 2024-03-21 | 43.00 | 43.50 | 43.00 | 43.50 | 0.0M |
| 2024-03-20 | 41.20 | 42.00 | 41.00 | 41.65 | 0.0M |
| 2024-03-19 | 42.00 | 43.90 | 40.65 | 41.05 | 0.1M |
| 2024-03-18 | 43.10 | 44.00 | 42.55 | 43.95 | 0.0M |
| 2024-03-15 | 44.85 | 44.85 | 42.00 | 44.00 | 0.0M |
| 2024-03-14 | 38.50 | 43.40 | 38.50 | 43.40 | 0.1M |
| 2024-03-13 | 43.00 | 43.00 | 38.10 | 38.35 | 0.1M |
| 2024-03-12 | 45.05 | 45.05 | 43.00 | 43.10 | 0.0M |
| 2024-03-11 | 47.00 | 47.00 | 46.00 | 46.10 | 0.0M |
| 2024-03-07 | 43.50 | 46.95 | 42.60 | 45.90 | 0.1M |
| 2024-03-06 | 46.00 | 46.00 | 43.00 | 43.50 | 0.1M |
| 2024-03-05 | 46.00 | 48.40 | 46.00 | 46.65 | 0.0M |
| 2024-03-04 | 49.55 | 49.55 | 47.00 | 48.25 | 0.1M |
| 2024-03-01 | 52.85 | 52.85 | 49.55 | 50.30 | 0.1M |
| 2024-02-29 | 52.00 | 52.90 | 51.60 | 51.60 | 0.0M |
| 2024-02-28 | 52.15 | 52.15 | 52.15 | 52.15 | 0.0M |
| 2024-02-27 | 52.55 | 52.55 | 52.50 | 52.50 | 0.0M |
| 2024-02-26 | 53.50 | 53.50 | 53.00 | 53.00 | 0.0M |
| 2024-02-23 | 53.00 | 55.00 | 53.00 | 53.50 | 0.0M |
| 2024-02-22 | 53.80 | 53.80 | 53.00 | 53.00 | 0.0M |
| 2024-02-20 | 53.75 | 53.75 | 53.75 | 53.75 | 0.0M |
| 2024-02-19 | 54.50 | 54.95 | 54.45 | 54.95 | 0.0M |
| 2024-02-16 | 53.20 | 54.30 | 53.05 | 53.05 | 0.0M |
| 2024-02-15 | 54.50 | 54.90 | 53.50 | 53.65 | 0.0M |
| 2024-02-14 | 52.75 | 54.00 | 52.75 | 54.00 | 0.0M |
| 2024-02-13 | 52.50 | 53.85 | 52.50 | 53.75 | 0.0M |
| 2024-02-12 | 55.00 | 55.00 | 53.00 | 53.10 | 0.0M |
| 2024-02-09 | 57.10 | 57.10 | 55.10 | 56.00 | 0.0M |
| 2024-02-08 | 57.30 | 57.30 | 57.30 | 57.30 | 0.0M |
| 2024-02-07 | 58.50 | 58.50 | 56.50 | 57.30 | 0.0M |
| 2024-02-06 | 57.50 | 57.95 | 56.60 | 57.70 | 0.0M |
| 2024-02-05 | 56.95 | 58.50 | 56.15 | 56.95 | 0.1M |
| 2024-02-02 | 56.55 | 56.55 | 54.85 | 56.00 | 0.1M |
| 2024-02-01 | 58.10 | 58.75 | 57.00 | 57.50 | 0.0M |
| 2024-01-31 | 56.05 | 57.95 | 56.05 | 57.95 | 0.0M |
| 2024-01-30 | 58.50 | 58.50 | 56.00 | 56.10 | 0.1M |
| 2024-01-29 | 60.40 | 60.40 | 58.15 | 58.25 | 0.1M |
| 2024-01-25 | 56.50 | 60.45 | 56.50 | 60.05 | 0.2M |
| 2024-01-24 | 54.00 | 56.50 | 54.00 | 55.60 | 0.0M |
| 2024-01-23 | 57.00 | 57.00 | 54.50 | 55.10 | 0.1M |
| 2024-01-20 | 58.90 | 58.90 | 57.75 | 57.75 | 0.0M |
| 2024-01-19 | 56.45 | 58.85 | 56.10 | 58.25 | 0.1M |
| 2024-01-18 | 57.55 | 57.55 | 54.95 | 55.80 | 0.1M |
| 2024-01-17 | 59.00 | 59.40 | 57.00 | 57.55 | 0.1M |
| 2024-01-16 | 59.85 | 59.85 | 59.00 | 59.25 | 0.0M |
| 2024-01-15 | 61.00 | 63.70 | 60.00 | 61.15 | 0.1M |
| 2024-01-12 | 58.95 | 60.60 | 58.00 | 60.00 | 0.1M |
| 2024-01-11 | 60.50 | 61.50 | 59.10 | 59.85 | 0.1M |
| 2024-01-10 | 59.55 | 59.55 | 57.95 | 58.65 | 0.0M |
| 2024-01-09 | 57.10 | 58.90 | 57.10 | 57.65 | 0.1M |
| 2024-01-08 | 58.90 | 61.60 | 56.40 | 57.15 | 0.1M |
| 2024-01-05 | 63.55 | 65.00 | 58.20 | 58.90 | 0.3M |
| 2024-01-04 | 54.60 | 60.80 | 54.60 | 60.80 | 0.3M |
| 2024-01-03 | 52.00 | 52.00 | 50.30 | 50.70 | 0.0M |
| 2024-01-02 | 51.00 | 51.70 | 50.55 | 51.50 | 0.0M |
| 2024-01-01 | 51.10 | 51.10 | 50.05 | 51.00 | 0.0M |