最終更新: 2025-10-03
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
2024-12-30 45.25 45.75 45.00 45.25 4.2M
2024-12-27 45.25 45.50 45.00 45.25 3.6M
2024-12-26 45.25 45.50 45.00 45.25 3.5M
2024-12-25 45.25 45.50 45.25 45.25 4.3M
2024-12-24 45.50 45.75 45.25 45.25 5.4M
2024-12-23 44.75 45.25 44.75 45.25 7.2M
2024-12-20 44.50 44.75 43.75 44.75 1.9M
2024-12-19 45.25 45.50 44.50 44.50 3.5M
2024-12-18 46.25 46.50 45.25 45.50 3.7M
2024-12-17 46.25 46.50 46.00 46.00 4.2M
2024-12-16 46.00 46.50 44.50 46.25 4.6M
2024-12-13 45.50 46.00 45.25 46.00 3.7M
2024-12-12 45.75 46.25 45.50 45.50 3.7M
2024-12-11 45.00 46.00 45.00 45.50 4.7M
2024-12-09 44.75 45.25 44.75 45.00 2.3M
2024-12-06 43.75 44.75 43.75 44.75 2.6M
2024-12-04 44.00 44.25 43.75 44.00 2.0M
2024-12-03 43.75 44.00 43.50 44.00 1.9M
2024-12-02 43.50 44.00 43.00 44.00 4.0M
2024-11-29 43.00 43.50 42.75 43.50 3.7M
2024-11-28 42.25 43.25 42.25 43.25 2.5M
2024-11-27 42.00 42.50 42.00 42.00 2.4M
2024-11-26 42.00 42.75 41.75 42.00 2.7M
2024-11-25 42.25 42.50 42.00 42.00 2.6M
2024-11-22 42.25 43.00 42.25 42.25 2.8M
2024-11-21 42.25 43.00 42.00 42.00 2.5M
2024-11-20 42.00 42.50 41.75 42.00 1.4M
2024-11-19 43.25 44.00 42.00 42.00 3.5M
2024-11-18 46.00 46.25 43.00 43.00 4.4M
2024-11-15 46.25 47.50 45.75 46.00 2.7M
2024-11-14 44.25 46.75 43.25 46.50 6.2M
2024-11-13 46.00 46.50 44.00 44.50 3.3M
2024-11-12 46.25 46.75 45.50 45.75 2.3M
2024-11-11 45.50 46.50 44.75 46.50 3.0M
2024-11-08 44.50 45.50 44.25 45.50 2.9M
2024-11-07 44.25 45.00 44.25 44.50 2.8M
2024-11-06 46.25 46.25 44.00 44.00 3.4M
2024-11-05 47.25 47.50 46.25 46.50 1.7M
2024-11-04 47.75 48.00 46.75 47.00 2.2M
2024-11-01 47.75 48.00 47.00 47.50 1.8M
2024-10-31 47.00 48.00 47.00 47.75 2.3M
2024-10-30 47.25 47.75 46.75 47.00 2.3M
2024-10-29 48.50 48.50 47.25 47.25 2.3M
2024-10-28 48.75 48.75 47.50 48.50 2.3M
2024-10-25 48.75 49.25 47.75 48.50 3.2M
2024-10-24 46.50 47.25 46.25 47.00 2.0M
2024-10-22 48.00 48.25 46.50 46.50 2.4M
2024-10-21 47.00 48.25 46.50 48.00 3.0M
2024-10-18 46.50 47.50 46.50 47.00 2.6M
2024-10-17 46.50 47.00 46.00 46.75 2.3M
2024-10-16 46.25 47.00 46.00 47.00 2.4M
2024-10-15 48.00 48.00 46.00 46.25 3.1M
2024-10-11 46.75 48.25 46.75 47.75 3.4M
2024-10-10 47.25 48.25 46.25 46.50 3.9M
2024-10-09 44.50 46.25 44.50 46.25 2.8M
2024-10-08 45.75 46.00 44.75 45.00 2.2M
2024-10-07 45.75 47.00 45.75 46.00 1.9M
2024-10-04 45.00 45.50 43.75 45.50 2.7M
2024-10-03 47.25 47.25 44.75 44.75 4.6M
2024-10-02 49.75 49.75 47.50 47.50 1.2M
2024-10-01 50.00 50.50 49.00 49.50 1.0M
2024-09-30 49.75 50.00 49.25 50.00 0.4M
2024-09-27 50.25 50.75 49.50 49.75 0.8M
2024-09-26 51.25 51.50 50.25 50.25 0.6M
2024-09-25 51.50 52.00 50.50 51.25 0.9M
2024-09-24 49.50 51.50 49.50 51.25 1.0M
2024-09-23 49.75 50.25 49.00 49.25 0.9M
2024-09-20 51.25 51.75 49.50 49.50 1.1M
2024-09-19 51.00 52.00 50.25 51.00 1.5M
2024-09-18 50.75 52.25 50.25 50.25 1.9M
2024-09-17 49.50 50.50 48.75 50.25 1.3M
2024-09-16 47.25 49.25 46.75 49.25 2.0M
2024-09-13 47.75 47.75 47.00 47.00 0.8M
2024-09-12 48.50 48.75 47.25 47.50 1.4M
2024-09-11 47.00 48.25 46.25 48.00 2.3M
2024-09-10 48.50 48.75 46.75 47.00 2.0M
2024-09-09 45.25 48.25 44.75 47.75 2.8M
2024-09-06 45.50 46.00 44.25 44.75 2.1M
2024-09-05 42.50 45.00 42.50 45.00 2.5M
2024-09-04 42.75 43.25 42.00 42.00 0.9M
2024-09-03 43.00 43.75 43.00 43.25 0.5M
2024-09-02 44.00 44.00 42.50 42.75 0.6M
2024-08-30 43.50 44.25 43.50 43.75 1.1M
2024-08-29 42.50 43.75 42.25 43.25 1.1M
2024-08-28 42.50 42.75 42.00 42.75 1.5M
2024-08-27 43.75 44.00 41.75 42.50 3.1M
2024-08-26 46.00 46.00 43.75 43.75 2.1M
2024-08-23 45.00 46.00 44.50 46.00 1.1M
2024-08-22 45.75 46.00 44.50 44.50 1.0M
2024-08-21 44.25 45.75 44.25 45.25 0.9M
2024-08-20 44.75 45.25 44.00 44.50 1.7M
2024-08-19 42.50 44.75 42.50 44.25 1.9M
2024-08-16 41.25 43.50 41.25 42.75 2.9M
2024-08-15 39.50 41.00 37.75 40.75 6.2M
2024-08-14 40.25 42.25 40.00 41.50 2.8M
2024-08-13 40.25 41.00 39.00 40.00 2.1M
2024-08-09 40.50 41.25 40.00 40.25 3.0M
2024-08-08 38.00 40.25 37.50 39.75 4.4M
2024-08-07 44.00 44.25 37.00 39.50 10.2M
2024-08-06 45.50 45.75 42.00 43.50 3.1M
2024-08-05 46.25 46.25 43.25 44.50 2.8M
2024-08-02 48.50 49.50 46.00 47.00 2.1M
2024-08-01 49.75 50.75 48.75 49.00 1.2M
2024-07-31 48.25 50.50 48.25 49.50 1.3M
2024-07-30 50.00 50.25 47.75 48.00 1.3M
2024-07-26 48.75 50.00 48.75 49.75 1.0M
2024-07-25 50.00 50.75 48.50 48.75 1.6M
2024-07-24 51.25 52.00 49.75 50.25 1.5M
2024-07-23 53.00 53.25 49.00 50.75 4.4M
2024-07-19 57.25 57.50 53.25 53.25 4.8M
2024-07-18 59.00 59.50 57.50 57.50 0.9M
2024-07-17 60.25 60.50 58.75 58.75 1.3M
2024-07-16 61.00 61.25 60.00 60.00 0.5M
2024-07-15 60.50 61.00 59.00 61.00 1.2M
2024-07-12 61.50 61.75 60.75 60.75 0.4M
2024-07-11 62.25 62.25 61.25 61.50 0.5M
2024-07-10 60.25 62.00 60.25 61.75 1.4M
2024-07-09 60.75 61.25 60.25 60.25 0.5M
2024-07-08 60.50 61.00 60.00 60.50 0.9M
2024-07-05 60.75 61.25 60.25 60.75 0.8M
2024-07-04 61.25 63.50 60.25 60.25 2.7M
2024-07-03 61.00 61.75 60.25 61.25 0.8M
2024-07-02 61.25 62.00 60.50 61.00 1.1M
2024-07-01 62.00 62.75 60.25 60.75 1.6M
2024-06-28 65.00 65.00 62.75 62.75 1.0M
2024-06-27 63.75 64.75 63.50 64.00 0.8M
2024-06-26 64.50 65.50 63.75 64.00 1.0M
2024-06-25 65.25 65.75 64.00 64.50 1.2M
2024-06-24 61.75 65.25 61.75 65.00 4.3M
2024-06-21 58.50 61.00 58.25 61.00 1.4M
2024-06-20 59.00 60.50 58.50 58.75 1.4M
2024-06-19 59.50 59.50 56.00 59.25 2.7M
2024-06-18 59.00 60.50 58.75 59.00 1.6M
2024-06-17 62.25 62.50 58.50 58.75 2.8M
2024-06-14 63.50 63.75 61.75 62.00 0.9M
2024-06-13 63.75 64.50 62.75 63.00 1.1M
2024-06-12 60.75 64.50 60.50 63.75 3.3M
2024-06-11 60.25 61.00 59.50 60.75 0.7M
2024-06-10 61.00 62.00 60.00 60.00 0.8M
2024-06-07 60.25 61.50 58.50 61.50 2.5M
2024-06-06 63.25 63.50 60.00 60.00 2.5M
2024-06-05 63.00 63.75 62.50 63.00 0.9M
2024-06-04 63.00 63.50 61.75 62.75 1.2M
2024-05-31 64.00 64.00 62.50 62.50 0.9M
2024-05-30 63.25 64.50 62.25 64.00 1.3M
2024-05-29 64.25 64.75 63.00 63.25 1.2M
2024-05-28 65.00 65.75 63.50 64.50 1.7M
2024-05-27 62.00 65.75 61.50 64.75 3.7M
2024-05-24 61.00 62.75 60.25 61.75 1.3M
2024-05-23 62.75 63.50 61.25 61.25 1.7M
2024-05-21 61.50 63.75 61.25 62.75 1.7M
2024-05-20 62.50 66.00 62.00 62.00 4.1M
2024-05-17 61.25 63.50 60.25 62.50 3.9M
2024-05-16 59.75 61.50 59.50 60.75 2.8M
2024-05-15 58.25 58.25 57.25 57.75 0.8M
2024-05-14 58.25 59.50 58.00 58.00 1.1M
2024-05-13 57.00 58.75 56.75 58.25 1.3M
2024-05-10 58.25 58.25 56.50 56.75 1.4M
2024-05-09 58.25 59.25 56.75 57.00 1.7M
2024-05-08 59.50 61.00 57.50 58.00 2.1M
2024-05-07 60.50 60.75 59.50 59.50 0.9M
2024-05-03 59.75 60.25 59.25 59.50 0.9M
2024-05-02 63.25 63.25 59.25 59.25 3.0M
2024-04-30 64.00 64.75 63.25 63.50 0.5M
2024-04-29 64.75 64.75 63.25 63.25 0.5M
2024-04-26 64.75 65.75 64.00 64.00 1.1M
2024-04-25 64.75 66.50 64.75 65.50 1.1M
2024-04-24 65.00 65.50 64.50 65.00 0.6M
2024-04-23 62.75 65.25 62.75 64.25 1.2M
2024-04-22 62.00 63.50 61.75 63.00 0.8M
2024-04-19 61.50 62.25 60.75 60.75 1.3M
2024-04-18 63.00 64.00 61.50 63.00 1.5M
2024-04-17 63.25 63.75 62.00 62.25 1.7M
2024-04-11 65.00 65.75 63.50 63.50 1.5M
2024-04-10 66.00 66.75 64.75 64.75 1.6M
2024-04-09 65.50 67.00 64.75 65.50 1.2M
2024-04-05 65.75 67.00 65.00 65.25 0.7M
2024-04-04 65.50 66.50 62.75 66.25 2.1M
2024-04-03 66.75 67.00 65.00 65.00 0.9M
2024-04-02 67.00 67.50 66.25 66.75 0.5M
2024-04-01 67.75 68.75 66.25 66.50 1.3M
2024-03-29 65.75 69.25 65.75 67.50 2.0M
2024-03-28 67.50 67.50 64.25 65.50 3.1M
2024-03-27 69.50 69.75 67.25 67.25 1.5M
2024-03-26 70.00 70.75 69.00 69.00 0.6M
2024-03-25 71.00 71.25 69.00 69.50 1.3M
2024-03-22 71.25 72.25 70.25 70.50 0.9M
2024-03-21 73.75 74.00 71.25 71.25 1.4M
2024-03-20 72.75 74.00 72.00 73.00 1.8M
2024-03-19 73.00 74.00 70.00 72.25 4.3M
2024-03-18 68.25 71.09 68.25 69.13 2.0M
2024-03-15 67.38 71.53 67.38 68.69 2.9M
2024-03-14 65.63 68.03 65.41 68.03 2.2M
2024-03-13 64.75 65.63 64.31 65.41 1.1M
2024-03-12 64.31 66.94 64.31 64.31 2.3M
2024-03-11 64.31 65.19 63.44 63.88 0.8M
2024-03-08 64.31 65.84 63.66 64.31 2.0M
2024-03-07 64.09 65.19 63.44 63.88 1.1M
2024-03-06 64.97 66.06 63.88 64.31 1.6M
2024-03-05 62.56 66.06 62.34 64.97 3.0M
2024-03-04 64.31 65.19 60.16 62.78 4.3M
2024-03-01 64.75 65.63 63.44 63.88 1.2M
2024-02-29 65.84 66.28 63.88 64.53 2.8M
2024-02-28 67.16 68.69 65.84 65.84 3.0M
2024-02-27 63.22 68.03 63.00 67.16 4.3M
2024-02-23 63.00 64.31 62.13 63.66 7.2M
2024-02-22 58.19 59.72 57.97 59.50 3.9M
2024-02-21 57.75 58.63 56.22 57.75 2.8M
2024-02-20 57.53 59.06 57.09 57.97 3.4M
2024-02-19 56.66 58.19 56.66 57.75 1.9M
2024-02-16 56.88 57.75 56.22 56.66 1.9M
2024-02-15 57.53 57.53 56.22 56.44 2.4M
2024-02-14 56.66 58.41 56.66 57.75 3.0M
2024-02-13 58.41 58.41 56.22 56.66 2.2M
2024-02-12 56.44 58.84 56.22 58.19 2.8M
2024-02-09 54.25 56.88 53.59 56.66 2.6M
2024-02-08 55.13 55.56 54.03 54.03 1.6M
2024-02-07 55.78 56.00 54.91 55.13 1.4M
2024-02-06 55.56 56.22 55.13 55.34 1.2M
2024-02-05 56.22 56.44 54.47 55.34 1.4M
2024-02-02 56.00 57.31 55.78 56.22 1.1M
2024-02-01 55.56 56.22 55.34 55.56 0.5M
2024-01-31 56.44 56.66 55.56 55.78 0.6M
2024-01-30 56.88 57.75 56.00 56.44 0.4M
2024-01-29 56.66 57.31 56.44 56.66 0.4M
2024-01-26 57.53 57.97 56.44 56.44 0.9M
2024-01-25 57.31 58.41 57.09 57.53 1.1M
2024-01-24 56.44 57.97 54.91 57.53 2.5M
2024-01-23 56.88 57.75 55.78 56.00 2.9M
2024-01-22 53.59 57.09 53.59 57.09 3.2M
2024-01-19 53.16 54.47 52.94 53.38 1.5M
2024-01-18 54.03 54.91 52.50 52.72 3.6M
2024-01-17 54.47 55.34 54.47 54.91 1.6M
2024-01-16 55.78 55.78 54.47 54.47 1.6M
2024-01-15 54.91 56.66 54.91 55.78 2.3M
2024-01-12 54.47 56.88 54.03 55.56 4.2M
2024-01-11 52.28 55.13 52.06 54.91 6.2M
2024-01-10 50.75 52.06 50.31 52.06 1.5M
2024-01-09 50.31 50.97 50.31 50.53 0.7M
2024-01-08 50.75 50.75 49.88 49.88 0.5M
2024-01-05 51.19 51.84 50.75 50.75 1.3M
2024-01-04 51.19 51.63 50.53 51.41 1.4M
2024-01-03 50.97 52.28 50.97 51.19 2.6M
2024-01-02 50.97 51.19 49.66 50.75 1.5M