42.00
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 | 38.60 | 38.80 | 38.60 | 38.70 | 14.5M |
| 2024-12-30 | 38.80 | 39.05 | 38.75 | 38.80 | 10.4M |
| 2024-12-27 | 38.70 | 38.90 | 38.70 | 38.85 | 5.3M |
| 2024-12-26 | 38.85 | 39.00 | 38.70 | 38.75 | 26.0M |
| 2024-12-25 | 39.30 | 39.30 | 38.70 | 38.85 | 28.0M |
| 2024-12-24 | 38.95 | 39.20 | 38.90 | 39.10 | 28.8M |
| 2024-12-23 | 39.00 | 39.15 | 38.65 | 38.65 | 36.1M |
| 2024-12-20 | 38.50 | 38.80 | 38.35 | 38.60 | 52.7M |
| 2024-12-19 | 38.60 | 38.95 | 38.50 | 38.65 | 28.3M |
| 2024-12-18 | 39.10 | 39.30 | 38.85 | 38.85 | 26.5M |
| 2024-12-17 | 39.50 | 39.65 | 39.10 | 39.20 | 28.0M |
| 2024-12-16 | 39.50 | 39.80 | 39.40 | 39.50 | 17.2M |
| 2024-12-13 | 39.40 | 39.50 | 39.25 | 39.45 | 12.5M |
| 2024-12-12 | 39.40 | 39.50 | 39.25 | 39.45 | 15.4M |
| 2024-12-11 | 39.60 | 39.60 | 39.20 | 39.40 | 22.6M |
| 2024-12-10 | 39.85 | 40.10 | 39.50 | 39.70 | 20.5M |
| 2024-12-09 | 39.70 | 39.95 | 39.55 | 39.95 | 13.3M |
| 2024-12-06 | 40.30 | 40.35 | 39.90 | 39.95 | 13.7M |
| 2024-12-05 | 40.20 | 40.30 | 39.95 | 40.30 | 14.8M |
| 2024-12-04 | 40.15 | 40.20 | 39.80 | 40.20 | 18.1M |
| 2024-12-03 | 39.70 | 40.20 | 39.50 | 40.20 | 15.7M |
| 2024-12-02 | 39.80 | 40.05 | 39.40 | 39.45 | 21.4M |
| 2024-11-29 | 39.60 | 40.00 | 39.45 | 39.75 | 22.1M |
| 2024-11-28 | 40.10 | 40.25 | 39.85 | 39.85 | 16.9M |
| 2024-11-27 | 39.95 | 40.55 | 39.90 | 40.05 | 19.7M |
| 2024-11-26 | 39.90 | 40.10 | 39.65 | 39.95 | 15.5M |
| 2024-11-25 | 40.00 | 40.15 | 39.80 | 40.15 | 77.7M |
| 2024-11-22 | 39.30 | 39.80 | 39.25 | 39.75 | 11.1M |
| 2024-11-21 | 39.50 | 39.70 | 39.15 | 39.45 | 15.7M |
| 2024-11-20 | 39.65 | 40.00 | 39.60 | 39.95 | 17.7M |
| 2024-11-19 | 39.50 | 40.00 | 39.50 | 39.95 | 19.7M |
| 2024-11-18 | 39.30 | 39.75 | 39.30 | 39.70 | 22.8M |
| 2024-11-15 | 39.10 | 39.40 | 39.10 | 39.25 | 20.3M |
| 2024-11-14 | 38.95 | 39.35 | 38.90 | 39.00 | 19.7M |
| 2024-11-13 | 38.90 | 39.40 | 38.85 | 39.30 | 18.2M |
| 2024-11-12 | 38.80 | 39.35 | 38.80 | 39.15 | 24.3M |
| 2024-11-11 | 39.10 | 39.30 | 39.10 | 39.20 | 13.9M |
| 2024-11-08 | 39.40 | 39.45 | 39.10 | 39.10 | 10.6M |
| 2024-11-07 | 38.85 | 39.50 | 38.85 | 39.10 | 10.5M |
| 2024-11-06 | 39.10 | 39.45 | 39.00 | 39.00 | 12.7M |
| 2024-11-05 | 39.10 | 39.40 | 39.05 | 39.40 | 10.2M |
| 2024-11-04 | 38.70 | 39.35 | 38.65 | 39.35 | 12.2M |
| 2024-11-01 | 38.80 | 38.90 | 38.60 | 38.65 | 25.8M |
| 2024-10-30 | 39.35 | 39.40 | 39.00 | 39.30 | 17.4M |
| 2024-10-29 | 38.95 | 39.25 | 38.90 | 39.10 | 13.9M |
| 2024-10-28 | 39.00 | 39.25 | 38.90 | 39.25 | 8.9M |
| 2024-10-25 | 39.00 | 39.15 | 38.85 | 38.90 | 5.6M |
| 2024-10-24 | 38.90 | 39.10 | 38.75 | 38.85 | 15.1M |
| 2024-10-23 | 39.30 | 39.30 | 38.80 | 38.90 | 12.4M |
| 2024-10-22 | 39.30 | 39.40 | 39.05 | 39.40 | 14.0M |
| 2024-10-21 | 39.90 | 39.90 | 39.20 | 39.30 | 13.4M |
| 2024-10-18 | 39.60 | 39.80 | 39.45 | 39.80 | 19.1M |
| 2024-10-17 | 39.00 | 39.50 | 39.00 | 39.45 | 8.4M |
| 2024-10-16 | 38.90 | 39.25 | 38.90 | 39.10 | 16.5M |
| 2024-10-15 | 39.00 | 39.40 | 38.90 | 39.30 | 22.2M |
| 2024-10-14 | 39.00 | 39.15 | 38.80 | 38.90 | 7.8M |
| 2024-10-11 | 38.80 | 39.20 | 38.75 | 38.80 | 11.3M |
| 2024-10-09 | 38.95 | 39.10 | 38.65 | 38.65 | 11.0M |
| 2024-10-08 | 38.95 | 39.15 | 38.70 | 38.85 | 21.1M |
| 2024-10-07 | 38.95 | 39.40 | 38.90 | 39.30 | 13.4M |
| 2024-10-04 | 38.90 | 39.30 | 38.90 | 38.95 | 16.7M |
| 2024-10-01 | 39.40 | 39.55 | 39.20 | 39.45 | 7.1M |
| 2024-09-30 | 39.65 | 39.75 | 39.30 | 39.30 | 14.7M |
| 2024-09-27 | 40.20 | 40.20 | 39.25 | 39.45 | 22.8M |
| 2024-09-26 | 40.00 | 40.00 | 39.70 | 40.00 | 15.9M |
| 2024-09-25 | 39.90 | 39.90 | 39.60 | 39.85 | 18.0M |
| 2024-09-24 | 39.50 | 39.80 | 39.40 | 39.80 | 12.4M |
| 2024-09-23 | 39.55 | 39.75 | 39.40 | 39.70 | 17.5M |
| 2024-09-20 | 39.30 | 39.60 | 39.30 | 39.35 | 25.6M |
| 2024-09-19 | 39.45 | 39.50 | 39.20 | 39.25 | 13.0M |
| 2024-09-18 | 39.25 | 39.40 | 39.15 | 39.40 | 15.0M |
| 2024-09-16 | 39.15 | 39.35 | 39.00 | 39.35 | 9.4M |
| 2024-09-13 | 39.25 | 39.25 | 38.95 | 39.15 | 7.3M |
| 2024-09-12 | 39.35 | 39.35 | 38.85 | 39.00 | 12.9M |
| 2024-09-11 | 39.25 | 39.25 | 38.85 | 38.95 | 13.6M |
| 2024-09-10 | 38.80 | 39.35 | 38.65 | 39.35 | 21.4M |
| 2024-09-09 | 38.00 | 39.10 | 38.00 | 39.10 | 19.1M |
| 2024-09-06 | 38.55 | 38.95 | 38.25 | 38.90 | 11.8M |
| 2024-09-05 | 38.15 | 38.65 | 38.15 | 38.55 | 13.4M |
| 2024-09-04 | 37.20 | 38.50 | 37.15 | 38.00 | 36.5M |
| 2024-09-03 | 39.05 | 39.05 | 38.80 | 38.95 | 11.1M |
| 2024-09-02 | 39.05 | 39.15 | 38.95 | 39.05 | 7.5M |
| 2024-08-30 | 38.95 | 39.20 | 38.75 | 38.95 | 32.3M |
| 2024-08-29 | 39.35 | 39.35 | 38.90 | 38.90 | 16.0M |
| 2024-08-28 | 39.55 | 39.70 | 39.20 | 39.30 | 17.6M |
| 2024-08-27 | 39.40 | 39.75 | 39.20 | 39.75 | 9.0M |
| 2024-08-26 | 39.15 | 39.70 | 39.05 | 39.60 | 18.1M |
| 2024-08-23 | 39.00 | 39.05 | 38.75 | 39.05 | 9.3M |
| 2024-08-22 | 38.85 | 39.00 | 38.70 | 39.00 | 10.5M |
| 2024-08-21 | 39.05 | 39.05 | 38.60 | 38.90 | 22.7M |
| 2024-08-20 | 38.95 | 39.00 | 38.65 | 39.00 | 16.0M |
| 2024-08-19 | 39.10 | 39.15 | 38.65 | 38.65 | 16.0M |
| 2024-08-16 | 38.85 | 39.10 | 38.70 | 39.00 | 27.2M |
| 2024-08-15 | 39.25 | 39.30 | 38.20 | 38.35 | 28.9M |
| 2024-08-14 | 39.00 | 39.40 | 38.70 | 38.90 | 27.7M |
| 2024-08-13 | 39.40 | 39.40 | 38.50 | 38.70 | 33.9M |
| 2024-08-12 | 39.10 | 39.60 | 39.00 | 39.40 | 29.2M |
| 2024-08-09 | 38.20 | 39.10 | 38.20 | 38.85 | 55.1M |
| 2024-08-08 | 38.00 | 38.35 | 37.65 | 38.10 | 74.1M |
| 2024-08-07 | 39.85 | 40.53 | 39.85 | 40.34 | 45.9M |
| 2024-08-06 | 39.85 | 40.78 | 38.84 | 40.58 | 36.8M |
| 2024-08-05 | 40.29 | 40.73 | 38.98 | 39.71 | 34.9M |
| 2024-08-02 | 41.26 | 41.75 | 40.83 | 41.36 | 23.1M |
| 2024-08-01 | 41.94 | 42.04 | 41.80 | 42.04 | 20.8M |
| 2024-07-31 | 41.26 | 41.94 | 41.17 | 41.94 | 26.1M |
| 2024-07-30 | 41.94 | 41.94 | 41.17 | 41.51 | 23.3M |
| 2024-07-29 | 41.55 | 42.09 | 41.51 | 42.04 | 28.5M |
| 2024-07-26 | 41.12 | 41.51 | 40.92 | 41.46 | 19.1M |
| 2024-07-23 | 41.17 | 41.65 | 41.07 | 41.51 | 18.2M |
| 2024-07-22 | 40.68 | 41.21 | 40.39 | 41.21 | 27.5M |
| 2024-07-19 | 42.40 | 42.60 | 41.70 | 42.25 | 26.4M |
| 2024-07-18 | 42.10 | 42.75 | 41.85 | 42.75 | 34.2M |
| 2024-07-17 | 41.85 | 42.20 | 41.65 | 41.90 | 19.9M |
| 2024-07-16 | 41.95 | 42.10 | 41.75 | 41.85 | 17.0M |
| 2024-07-15 | 42.25 | 42.30 | 41.75 | 41.95 | 14.9M |
| 2024-07-12 | 41.75 | 42.35 | 41.75 | 42.05 | 23.0M |
| 2024-07-11 | 42.00 | 42.40 | 41.75 | 41.75 | 22.0M |
| 2024-07-10 | 42.15 | 42.50 | 41.60 | 41.65 | 18.8M |
| 2024-07-09 | 42.10 | 42.20 | 41.40 | 41.65 | 19.8M |
| 2024-07-08 | 42.10 | 42.40 | 41.90 | 42.10 | 15.9M |
| 2024-07-05 | 42.00 | 42.40 | 41.90 | 42.10 | 18.9M |
| 2024-07-04 | 42.55 | 42.60 | 41.85 | 41.95 | 31.8M |
| 2024-07-03 | 40.75 | 42.80 | 40.65 | 42.75 | 98.7M |
| 2024-07-02 | 40.35 | 41.00 | 40.30 | 40.75 | 24.1M |
| 2024-07-01 | 40.40 | 40.80 | 40.30 | 40.75 | 15.6M |
| 2024-06-28 | 40.25 | 40.70 | 40.25 | 40.40 | 14.2M |
| 2024-06-27 | 39.85 | 40.25 | 39.80 | 40.25 | 28.8M |
| 2024-06-26 | 40.65 | 40.70 | 40.20 | 40.25 | 27.0M |
| 2024-06-25 | 40.60 | 40.70 | 40.30 | 40.65 | 30.3M |
| 2024-06-24 | 40.00 | 40.35 | 39.80 | 40.35 | 30.1M |
| 2024-06-21 | 40.00 | 40.15 | 39.90 | 40.00 | 35.6M |
| 2024-06-20 | 40.00 | 40.05 | 39.70 | 40.00 | 18.1M |
| 2024-06-19 | 40.10 | 40.20 | 39.90 | 39.95 | 18.8M |
| 2024-06-18 | 39.90 | 40.10 | 39.85 | 40.10 | 14.7M |
| 2024-06-17 | 39.60 | 39.90 | 39.60 | 39.80 | 8.0M |
| 2024-06-14 | 39.45 | 39.60 | 39.35 | 39.55 | 7.2M |
| 2024-06-13 | 39.35 | 39.55 | 39.35 | 39.45 | 13.6M |
| 2024-06-12 | 39.20 | 39.40 | 39.20 | 39.25 | 17.1M |
| 2024-06-11 | 39.10 | 39.45 | 39.10 | 39.20 | 22.6M |
| 2024-06-07 | 39.30 | 39.50 | 39.10 | 39.35 | 20.7M |
| 2024-06-06 | 39.05 | 39.40 | 39.05 | 39.30 | 21.4M |
| 2024-06-05 | 39.30 | 39.30 | 39.00 | 39.15 | 17.8M |
| 2024-06-04 | 39.00 | 39.20 | 38.85 | 39.15 | 23.3M |
| 2024-06-03 | 39.20 | 39.30 | 39.00 | 39.30 | 25.6M |
| 2024-05-31 | 39.00 | 39.40 | 38.90 | 39.05 | 67.3M |
| 2024-05-30 | 38.85 | 39.20 | 38.85 | 38.90 | 31.7M |
| 2024-05-29 | 39.75 | 39.80 | 39.00 | 39.00 | 37.8M |
| 2024-05-28 | 39.80 | 39.95 | 39.70 | 39.80 | 16.8M |
| 2024-05-27 | 40.05 | 40.05 | 39.65 | 39.80 | 26.7M |
| 2024-05-24 | 40.05 | 40.30 | 40.00 | 40.00 | 9.7M |
| 2024-05-23 | 40.10 | 40.45 | 40.00 | 40.10 | 12.1M |
| 2024-05-22 | 40.80 | 40.95 | 40.45 | 40.55 | 9.9M |
| 2024-05-21 | 40.65 | 40.80 | 40.45 | 40.60 | 10.7M |
| 2024-05-20 | 40.90 | 40.95 | 40.55 | 40.80 | 15.8M |
| 2024-05-17 | 40.80 | 41.00 | 40.75 | 40.85 | 12.7M |
| 2024-05-16 | 41.00 | 41.20 | 40.75 | 40.80 | 19.3M |
| 2024-05-15 | 40.75 | 41.10 | 40.60 | 40.85 | 16.6M |
| 2024-05-14 | 40.95 | 41.00 | 40.50 | 40.50 | 11.6M |
| 2024-05-13 | 40.95 | 41.05 | 40.70 | 41.05 | 12.0M |
| 2024-05-10 | 40.60 | 40.95 | 40.55 | 40.95 | 15.3M |
| 2024-05-09 | 41.00 | 41.00 | 40.55 | 40.65 | 15.3M |
| 2024-05-08 | 41.00 | 41.15 | 40.90 | 41.10 | 18.1M |
| 2024-05-07 | 41.20 | 41.20 | 40.65 | 40.95 | 25.6M |
| 2024-05-06 | 40.20 | 41.20 | 40.20 | 41.15 | 31.6M |
| 2024-05-03 | 40.00 | 40.25 | 40.00 | 40.05 | 14.5M |
| 2024-05-02 | 40.00 | 40.35 | 39.80 | 39.95 | 19.5M |
| 2024-04-30 | 40.00 | 40.35 | 39.95 | 40.00 | 15.6M |
| 2024-04-29 | 39.30 | 40.20 | 39.30 | 40.10 | 25.2M |
| 2024-04-26 | 39.00 | 39.45 | 38.95 | 39.10 | 13.5M |
| 2024-04-25 | 39.00 | 39.30 | 38.95 | 39.00 | 26.4M |
| 2024-04-24 | 40.50 | 40.50 | 39.30 | 39.35 | 49.1M |
| 2024-04-23 | 39.85 | 40.10 | 39.65 | 40.00 | 24.0M |
| 2024-04-22 | 39.40 | 39.70 | 39.20 | 39.50 | 25.4M |
| 2024-04-19 | 39.00 | 39.30 | 38.00 | 38.70 | 45.4M |
| 2024-04-18 | 39.20 | 39.45 | 38.95 | 39.20 | 30.2M |
| 2024-04-17 | 39.10 | 39.45 | 38.95 | 39.00 | 20.1M |
| 2024-04-16 | 39.70 | 40.05 | 39.10 | 39.10 | 28.5M |
| 2024-04-15 | 39.95 | 40.10 | 39.80 | 39.80 | 18.7M |
| 2024-04-12 | 39.90 | 40.10 | 39.90 | 39.95 | 13.3M |
| 2024-04-11 | 40.10 | 40.45 | 39.90 | 40.15 | 12.1M |
| 2024-04-10 | 40.35 | 40.65 | 40.35 | 40.50 | 9.7M |
| 2024-04-09 | 40.05 | 40.40 | 39.95 | 40.40 | 9.8M |
| 2024-04-08 | 39.70 | 40.05 | 39.70 | 40.00 | 14.8M |
| 2024-04-03 | 40.20 | 40.25 | 39.75 | 39.75 | 20.7M |
| 2024-04-02 | 40.60 | 40.60 | 40.20 | 40.30 | 10.3M |
| 2024-04-01 | 40.55 | 40.85 | 40.40 | 40.65 | 12.1M |
| 2024-03-29 | 40.40 | 40.60 | 40.20 | 40.55 | 9.3M |
| 2024-03-28 | 40.25 | 40.45 | 40.15 | 40.25 | 10.7M |
| 2024-03-27 | 40.65 | 40.65 | 40.35 | 40.50 | 7.8M |
| 2024-03-26 | 40.15 | 40.70 | 40.10 | 40.55 | 17.0M |
| 2024-03-25 | 39.90 | 40.10 | 39.75 | 40.00 | 12.8M |
| 2024-03-22 | 40.30 | 40.60 | 40.00 | 40.10 | 17.3M |
| 2024-03-21 | 40.20 | 40.65 | 40.20 | 40.60 | 21.9M |
| 2024-03-20 | 40.25 | 40.65 | 40.15 | 40.15 | 24.9M |
| 2024-03-19 | 40.55 | 40.60 | 40.20 | 40.20 | 18.4M |
| 2024-03-18 | 40.85 | 40.90 | 40.40 | 40.60 | 16.5M |
| 2024-03-15 | 40.90 | 40.90 | 40.20 | 40.90 | 27.7M |
| 2024-03-14 | 40.40 | 41.00 | 40.40 | 40.90 | 22.3M |
| 2024-03-13 | 39.65 | 40.40 | 39.65 | 40.40 | 26.0M |
| 2024-03-12 | 39.85 | 40.05 | 39.70 | 39.95 | 18.9M |
| 2024-03-11 | 39.90 | 40.10 | 39.75 | 39.80 | 19.7M |
| 2024-03-08 | 39.25 | 40.10 | 39.25 | 39.90 | 26.7M |
| 2024-03-07 | 39.20 | 39.55 | 39.20 | 39.30 | 19.1M |
| 2024-03-06 | 39.05 | 39.55 | 39.05 | 39.40 | 19.9M |
| 2024-03-05 | 38.65 | 39.20 | 38.65 | 39.05 | 18.6M |
| 2024-03-04 | 38.40 | 38.85 | 38.40 | 38.80 | 11.5M |
| 2024-03-01 | 38.60 | 38.80 | 38.55 | 38.55 | 9.2M |
| 2024-02-29 | 38.20 | 38.85 | 38.15 | 38.70 | 24.2M |
| 2024-02-27 | 38.10 | 38.40 | 38.10 | 38.20 | 11.5M |
| 2024-02-26 | 38.15 | 38.30 | 38.10 | 38.15 | 8.8M |
| 2024-02-23 | 38.40 | 38.55 | 38.30 | 38.30 | 9.3M |
| 2024-02-22 | 38.35 | 38.55 | 38.35 | 38.55 | 9.2M |
| 2024-02-21 | 38.60 | 38.70 | 38.25 | 38.35 | 11.0M |
| 2024-02-20 | 38.40 | 38.70 | 38.25 | 38.60 | 11.8M |
| 2024-02-19 | 38.10 | 38.40 | 38.05 | 38.40 | 10.9M |
| 2024-02-16 | 37.85 | 38.25 | 37.75 | 37.90 | 10.6M |
| 2024-02-15 | 37.60 | 38.00 | 37.55 | 37.80 | 20.5M |
| 2024-02-05 | 37.60 | 37.80 | 37.55 | 37.60 | 16.2M |
| 2024-02-02 | 37.90 | 37.95 | 37.70 | 37.90 | 9.2M |
| 2024-02-01 | 37.75 | 37.90 | 37.60 | 37.90 | 15.8M |
| 2024-01-31 | 37.50 | 37.80 | 37.50 | 37.65 | 22.8M |
| 2024-01-30 | 38.40 | 38.40 | 37.90 | 37.90 | 13.8M |
| 2024-01-29 | 38.25 | 38.55 | 38.20 | 38.35 | 8.1M |
| 2024-01-26 | 37.65 | 38.40 | 37.65 | 38.35 | 11.3M |
| 2024-01-25 | 37.85 | 38.00 | 37.75 | 37.80 | 9.7M |
| 2024-01-24 | 37.85 | 38.05 | 37.85 | 37.85 | 8.8M |
| 2024-01-23 | 38.10 | 38.15 | 37.85 | 37.85 | 11.7M |
| 2024-01-22 | 38.00 | 38.15 | 37.90 | 38.10 | 11.9M |
| 2024-01-19 | 37.60 | 37.90 | 37.50 | 37.90 | 13.6M |
| 2024-01-18 | 37.35 | 37.85 | 37.35 | 37.80 | 16.7M |
| 2024-01-17 | 38.15 | 38.40 | 37.30 | 37.30 | 44.6M |
| 2024-01-16 | 38.50 | 38.95 | 38.35 | 38.60 | 20.1M |
| 2024-01-15 | 39.05 | 39.25 | 38.85 | 38.90 | 8.1M |
| 2024-01-12 | 39.05 | 39.20 | 38.70 | 39.05 | 9.4M |
| 2024-01-11 | 39.30 | 39.45 | 39.00 | 39.20 | 11.3M |
| 2024-01-10 | 39.35 | 39.45 | 39.05 | 39.35 | 12.2M |
| 2024-01-09 | 39.55 | 39.55 | 39.35 | 39.45 | 12.1M |
| 2024-01-08 | 39.10 | 39.50 | 39.00 | 39.45 | 18.0M |
| 2024-01-05 | 38.75 | 39.15 | 38.75 | 38.95 | 8.5M |
| 2024-01-04 | 38.65 | 39.05 | 38.60 | 38.75 | 10.1M |
| 2024-01-03 | 38.95 | 39.10 | 38.55 | 38.65 | 15.8M |
| 2024-01-02 | 39.00 | 39.30 | 38.85 | 39.30 | 10.4M |