45.26
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 | 50.40 | 50.40 | 50.40 | 50.40 | 0.0M |
| 2024-12-26 | 50.00 | 50.00 | 48.00 | 48.00 | 0.0M |
| 2024-12-24 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2024-12-20 | 48.45 | 50.00 | 48.45 | 50.00 | 0.0M |
| 2024-12-18 | 51.01 | 51.01 | 51.00 | 51.00 | 0.0M |
| 2024-12-16 | 51.00 | 52.65 | 51.00 | 51.01 | 0.0M |
| 2024-12-13 | 52.39 | 52.65 | 52.39 | 52.65 | 0.0M |
| 2024-12-12 | 53.45 | 53.45 | 53.45 | 53.45 | 0.0M |
| 2024-12-11 | 52.43 | 52.43 | 52.43 | 52.43 | 0.0M |
| 2024-12-10 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2024-12-09 | 54.28 | 54.28 | 54.28 | 54.28 | 0.0M |
| 2024-12-05 | 53.22 | 55.38 | 53.22 | 55.38 | 0.0M |
| 2024-12-04 | 54.30 | 54.30 | 54.30 | 54.30 | 0.0M |
| 2024-12-03 | 55.37 | 55.37 | 55.37 | 55.37 | 0.0M |
| 2024-12-02 | 56.50 | 56.50 | 56.50 | 56.50 | 0.0M |
| 2024-11-29 | 57.29 | 57.29 | 57.29 | 57.29 | 0.0M |
| 2024-11-28 | 58.45 | 58.45 | 58.45 | 58.45 | 0.0M |
| 2024-11-27 | 58.90 | 58.90 | 58.75 | 58.75 | 0.0M |
| 2024-11-26 | 57.90 | 57.90 | 57.90 | 57.90 | 0.0M |
| 2024-11-25 | 58.00 | 58.50 | 58.00 | 58.50 | 0.0M |
| 2024-11-22 | 58.02 | 58.02 | 57.98 | 57.98 | 0.0M |
| 2024-11-19 | 56.89 | 56.89 | 56.89 | 56.89 | 0.0M |
| 2024-11-18 | 56.36 | 58.05 | 56.36 | 58.05 | 0.0M |
| 2024-11-14 | 58.10 | 58.10 | 57.51 | 57.51 | 0.0M |
| 2024-11-13 | 59.82 | 60.00 | 58.68 | 58.68 | 0.0M |
| 2024-11-12 | 59.00 | 59.82 | 59.00 | 59.82 | 0.0M |
| 2024-11-08 | 58.65 | 58.65 | 58.65 | 58.65 | 0.0M |
| 2024-11-06 | 61.50 | 61.69 | 57.50 | 57.50 | 0.0M |
| 2024-11-05 | 57.97 | 58.76 | 55.85 | 58.76 | 0.0M |
| 2024-11-04 | 59.99 | 60.36 | 55.97 | 55.97 | 0.0M |
| 2024-11-01 | 57.43 | 58.45 | 57.00 | 57.49 | 0.0M |
| 2024-10-31 | 54.71 | 55.76 | 54.70 | 55.76 | 0.0M |
| 2024-10-30 | 53.50 | 53.50 | 53.05 | 53.11 | 0.0M |
| 2024-10-29 | 55.70 | 55.70 | 54.00 | 55.70 | 0.0M |
| 2024-10-28 | 54.00 | 54.00 | 52.71 | 53.06 | 0.0M |
| 2024-10-25 | 55.55 | 55.55 | 55.44 | 55.44 | 0.0M |
| 2024-10-24 | 58.35 | 58.35 | 58.35 | 58.35 | 0.0M |
| 2024-10-22 | 54.66 | 58.85 | 54.66 | 58.85 | 0.0M |
| 2024-10-21 | 59.30 | 59.30 | 57.49 | 57.49 | 0.0M |
| 2024-10-18 | 59.90 | 59.90 | 55.50 | 57.50 | 0.0M |
| 2024-10-17 | 58.92 | 58.92 | 58.29 | 58.29 | 0.0M |
| 2024-10-16 | 57.40 | 58.00 | 56.00 | 56.33 | 0.0M |
| 2024-10-15 | 56.00 | 57.40 | 56.00 | 57.40 | 0.0M |
| 2024-10-14 | 56.10 | 56.10 | 54.60 | 56.00 | 0.0M |
| 2024-10-11 | 57.30 | 57.30 | 57.30 | 57.30 | 0.0M |
| 2024-10-10 | 57.30 | 57.30 | 57.30 | 57.30 | 0.0M |
| 2024-10-09 | 56.98 | 57.00 | 54.62 | 54.62 | 0.0M |
| 2024-10-08 | 53.08 | 57.26 | 52.40 | 56.98 | 0.0M |
| 2024-10-07 | 55.15 | 56.00 | 55.10 | 55.15 | 0.0M |
| 2024-10-04 | 55.10 | 58.70 | 55.10 | 57.64 | 0.0M |
| 2024-10-03 | 58.79 | 58.79 | 57.99 | 57.99 | 0.0M |
| 2024-10-01 | 58.79 | 58.79 | 58.79 | 58.79 | 0.0M |
| 2024-09-30 | 59.95 | 61.30 | 59.95 | 59.99 | 0.0M |
| 2024-09-27 | 58.00 | 60.00 | 58.00 | 59.95 | 0.0M |
| 2024-09-26 | 59.00 | 59.00 | 58.00 | 58.00 | 0.0M |
| 2024-09-25 | 58.00 | 60.00 | 58.00 | 59.98 | 0.0M |
| 2024-09-24 | 58.20 | 61.88 | 56.61 | 60.99 | 0.0M |
| 2024-09-23 | 56.71 | 61.99 | 56.71 | 59.39 | 0.0M |
| 2024-09-20 | 58.70 | 60.50 | 58.60 | 59.28 | 0.0M |
| 2024-09-19 | 62.00 | 62.00 | 58.61 | 58.61 | 0.0M |
| 2024-09-18 | 61.51 | 61.51 | 61.51 | 61.51 | 0.0M |
| 2024-09-17 | 60.66 | 64.94 | 60.66 | 64.74 | 0.0M |
| 2024-09-16 | 60.65 | 63.79 | 60.61 | 61.96 | 0.0M |
| 2024-09-13 | 63.85 | 63.85 | 60.85 | 63.79 | 0.0M |
| 2024-09-12 | 65.01 | 65.01 | 59.21 | 63.85 | 0.0M |
| 2024-09-11 | 63.00 | 63.00 | 60.00 | 62.21 | 0.0M |
| 2024-09-10 | 59.00 | 62.94 | 58.97 | 60.53 | 0.0M |
| 2024-09-09 | 60.44 | 60.44 | 60.44 | 60.44 | 0.0M |
| 2024-09-06 | 58.82 | 60.79 | 55.80 | 60.79 | 0.0M |
| 2024-09-05 | 57.99 | 59.70 | 55.00 | 57.94 | 0.0M |
| 2024-09-04 | 57.65 | 57.65 | 57.44 | 57.44 | 0.0M |
| 2024-09-03 | 58.99 | 59.00 | 56.51 | 56.94 | 0.0M |
| 2024-09-02 | 58.99 | 58.99 | 56.01 | 57.51 | 0.0M |
| 2024-08-30 | 59.59 | 59.59 | 57.02 | 58.95 | 0.0M |
| 2024-08-29 | 57.55 | 60.00 | 57.55 | 60.00 | 0.0M |
| 2024-08-28 | 59.73 | 60.62 | 59.00 | 60.40 | 0.0M |
| 2024-08-27 | 59.70 | 62.38 | 58.40 | 61.00 | 0.0M |
| 2024-08-26 | 57.01 | 59.77 | 56.11 | 59.57 | 0.0M |
| 2024-08-23 | 57.94 | 60.80 | 57.01 | 57.01 | 0.0M |
| 2024-08-22 | 58.99 | 59.85 | 56.15 | 57.94 | 0.0M |
| 2024-08-21 | 57.74 | 58.99 | 56.11 | 58.99 | 0.0M |
| 2024-08-20 | 57.89 | 57.89 | 57.00 | 57.02 | 0.0M |
| 2024-08-19 | 55.96 | 59.00 | 55.96 | 58.00 | 0.0M |
| 2024-08-16 | 59.01 | 59.01 | 58.90 | 58.90 | 0.0M |
| 2024-08-14 | 61.47 | 63.15 | 57.32 | 62.00 | 0.0M |
| 2024-08-13 | 62.00 | 62.00 | 60.20 | 60.26 | 0.0M |
| 2024-08-12 | 64.99 | 64.99 | 63.27 | 63.27 | 0.0M |
| 2024-08-09 | 66.00 | 66.00 | 61.75 | 62.03 | 0.0M |
| 2024-08-08 | 63.50 | 64.95 | 63.50 | 64.95 | 0.0M |
| 2024-08-07 | 65.49 | 65.49 | 61.27 | 64.00 | 0.0M |
| 2024-08-06 | 64.21 | 64.21 | 64.21 | 64.21 | 0.0M |
| 2024-08-05 | 65.70 | 67.01 | 62.42 | 64.43 | 0.0M |
| 2024-08-02 | 65.70 | 65.70 | 65.70 | 65.70 | 0.0M |
| 2024-08-01 | 66.00 | 66.00 | 65.00 | 65.09 | 0.0M |
| 2024-07-31 | 67.34 | 67.34 | 63.65 | 66.60 | 0.0M |
| 2024-07-29 | 67.47 | 67.47 | 67.00 | 67.00 | 0.0M |
| 2024-07-26 | 66.15 | 66.15 | 66.15 | 66.15 | 0.0M |
| 2024-07-25 | 65.28 | 67.00 | 63.00 | 63.00 | 0.0M |
| 2024-07-24 | 63.70 | 64.01 | 63.70 | 64.00 | 0.0M |
| 2024-07-23 | 66.25 | 66.25 | 62.34 | 65.00 | 0.0M |
| 2024-07-22 | 63.84 | 64.99 | 61.95 | 64.95 | 0.0M |
| 2024-07-19 | 65.00 | 65.86 | 63.80 | 63.84 | 0.0M |
| 2024-07-18 | 66.10 | 66.10 | 64.06 | 65.87 | 0.0M |
| 2024-07-16 | 65.60 | 69.00 | 65.60 | 66.65 | 0.0M |
| 2024-07-15 | 68.31 | 70.80 | 67.06 | 69.00 | 0.0M |
| 2024-07-12 | 70.00 | 70.00 | 67.10 | 69.65 | 0.0M |
| 2024-07-11 | 70.00 | 71.50 | 69.00 | 70.00 | 0.0M |
| 2024-07-10 | 72.98 | 75.00 | 69.00 | 70.00 | 0.0M |
| 2024-07-09 | 73.00 | 73.00 | 71.99 | 71.99 | 0.0M |
| 2024-07-08 | 71.81 | 72.75 | 67.51 | 70.00 | 0.0M |
| 2024-07-05 | 70.40 | 70.40 | 70.35 | 70.40 | 0.0M |
| 2024-07-04 | 65.00 | 67.05 | 65.00 | 67.05 | 0.0M |
| 2024-07-03 | 64.90 | 65.00 | 62.75 | 63.87 | 0.0M |
| 2024-07-02 | 67.20 | 67.20 | 63.50 | 64.90 | 0.0M |
| 2024-07-01 | 65.50 | 68.60 | 62.72 | 64.00 | 0.0M |
| 2024-06-28 | 65.00 | 66.49 | 63.40 | 65.99 | 0.0M |
| 2024-06-27 | 68.32 | 68.32 | 63.67 | 65.00 | 0.0M |
| 2024-06-26 | 68.80 | 68.80 | 64.25 | 66.98 | 0.0M |
| 2024-06-25 | 66.99 | 68.05 | 65.10 | 67.51 | 0.0M |
| 2024-06-24 | 64.81 | 64.81 | 64.51 | 64.81 | 0.0M |
| 2024-06-21 | 60.00 | 61.73 | 60.00 | 61.73 | 0.0M |
| 2024-06-20 | 59.30 | 60.52 | 59.30 | 60.52 | 0.0M |
| 2024-06-19 | 59.34 | 59.34 | 59.34 | 59.34 | 0.0M |
| 2024-06-18 | 57.05 | 58.19 | 57.05 | 58.19 | 0.0M |
| 2024-06-14 | 57.05 | 57.05 | 57.00 | 57.05 | 0.0M |
| 2024-06-13 | 55.94 | 55.94 | 55.94 | 55.94 | 0.0M |
| 2024-06-12 | 54.85 | 54.85 | 54.85 | 54.85 | 0.0M |
| 2024-06-11 | 53.78 | 53.78 | 53.78 | 53.78 | 0.0M |
| 2024-06-10 | 50.67 | 52.73 | 50.67 | 52.73 | 0.0M |
| 2024-06-07 | 51.70 | 51.70 | 51.70 | 51.70 | 0.0M |
| 2024-06-06 | 52.75 | 52.75 | 52.75 | 52.75 | 0.0M |
| 2024-06-05 | 54.00 | 54.00 | 53.50 | 53.50 | 0.0M |
| 2024-06-04 | 54.43 | 54.43 | 54.43 | 54.43 | 0.0M |
| 2024-06-03 | 55.85 | 55.85 | 55.54 | 55.54 | 0.0M |
| 2024-05-31 | 56.67 | 56.67 | 56.67 | 56.67 | 0.0M |
| 2024-05-30 | 57.82 | 57.82 | 57.82 | 57.82 | 0.0M |
| 2024-05-29 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2024-05-28 | 59.20 | 59.20 | 59.00 | 59.00 | 0.0M |
| 2024-05-27 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2024-05-24 | 58.00 | 59.60 | 58.00 | 59.60 | 0.0M |
| 2024-05-23 | 57.83 | 58.45 | 57.82 | 58.45 | 0.0M |
| 2024-05-22 | 58.55 | 58.80 | 58.55 | 58.80 | 0.0M |
| 2024-05-21 | 60.00 | 61.50 | 59.70 | 59.70 | 0.0M |
| 2024-05-18 | 60.76 | 60.76 | 60.76 | 60.76 | 0.0M |
| 2024-05-17 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-05-16 | 63.20 | 64.90 | 63.10 | 63.10 | 0.0M |
| 2024-05-15 | 64.13 | 64.25 | 64.13 | 64.25 | 0.0M |
| 2024-05-14 | 65.43 | 65.43 | 65.43 | 65.43 | 0.0M |
| 2024-05-13 | 68.86 | 70.27 | 66.76 | 66.76 | 0.0M |
| 2024-05-10 | 76.30 | 76.30 | 70.05 | 70.27 | 0.0M |
| 2024-05-09 | 75.30 | 75.30 | 68.26 | 73.00 | 0.0M |
| 2024-05-08 | 72.25 | 72.40 | 70.57 | 71.85 | 0.0M |
| 2024-05-07 | 65.10 | 69.15 | 65.10 | 69.13 | 0.0M |
| 2024-05-06 | 64.88 | 69.50 | 62.89 | 65.86 | 0.0M |
| 2024-05-03 | 66.99 | 66.99 | 62.25 | 66.20 | 0.0M |
| 2024-05-02 | 66.90 | 66.90 | 62.50 | 65.00 | 0.0M |
| 2024-04-30 | 65.35 | 66.45 | 63.80 | 65.06 | 0.0M |
| 2024-04-29 | 66.76 | 66.76 | 62.05 | 64.07 | 0.0M |
| 2024-04-26 | 63.59 | 63.59 | 62.50 | 63.59 | 0.0M |
| 2024-04-25 | 62.35 | 62.35 | 62.35 | 62.35 | 0.0M |
| 2024-04-24 | 58.75 | 61.13 | 58.75 | 61.13 | 0.0M |
| 2024-04-23 | 59.94 | 59.94 | 59.94 | 59.94 | 0.0M |
| 2024-04-22 | 61.16 | 61.16 | 61.16 | 61.16 | 0.0M |
| 2024-04-19 | 62.40 | 62.40 | 61.16 | 61.16 | 0.0M |
| 2024-04-18 | 62.40 | 62.40 | 62.40 | 62.40 | 0.0M |
| 2024-04-16 | 63.67 | 63.67 | 63.67 | 63.67 | 0.0M |
| 2024-04-15 | 64.96 | 64.96 | 64.96 | 64.96 | 0.0M |
| 2024-04-12 | 66.28 | 66.28 | 66.28 | 66.28 | 0.0M |
| 2024-04-10 | 70.30 | 70.30 | 67.63 | 67.63 | 0.0M |
| 2024-04-09 | 69.01 | 69.01 | 69.01 | 69.01 | 0.0M |
| 2024-04-08 | 67.66 | 67.66 | 67.66 | 67.66 | 0.1M |
| 2024-04-05 | 66.33 | 66.34 | 66.33 | 66.34 | 0.3M |
| 2024-04-04 | 67.68 | 67.68 | 67.68 | 67.68 | 0.0M |
| 2024-04-03 | 66.36 | 66.36 | 66.36 | 66.36 | 0.0M |
| 2024-04-02 | 65.06 | 65.06 | 65.06 | 65.06 | 0.0M |
| 2024-04-01 | 63.79 | 63.79 | 63.79 | 63.79 | 0.0M |
| 2024-03-28 | 62.54 | 62.54 | 62.54 | 62.54 | 0.0M |
| 2024-03-27 | 61.32 | 61.32 | 61.32 | 61.32 | 0.0M |
| 2024-03-26 | 60.12 | 60.12 | 60.12 | 60.12 | 0.0M |
| 2024-03-22 | 58.95 | 58.95 | 58.95 | 58.95 | 0.0M |
| 2024-03-21 | 57.80 | 57.80 | 57.80 | 57.80 | 0.0M |
| 2024-03-20 | 56.67 | 56.67 | 56.67 | 56.67 | 0.0M |
| 2024-03-19 | 55.56 | 55.56 | 55.56 | 55.56 | 0.0M |
| 2024-03-18 | 54.48 | 54.48 | 54.48 | 54.48 | 0.0M |
| 2024-03-15 | 53.42 | 53.42 | 53.42 | 53.42 | 0.1M |
| 2024-03-14 | 52.38 | 52.38 | 52.38 | 52.38 | 0.1M |
| 2024-03-13 | 51.36 | 51.36 | 51.36 | 51.36 | 0.0M |
| 2024-03-12 | 50.36 | 50.36 | 50.36 | 50.36 | 0.0M |
| 2024-03-11 | 47.97 | 47.97 | 47.97 | 47.97 | 0.0M |
| 2024-03-07 | 45.69 | 45.69 | 45.69 | 45.69 | 0.0M |
| 2024-03-06 | 43.52 | 43.52 | 43.52 | 43.52 | 0.0M |
| 2024-03-05 | 41.45 | 41.45 | 41.45 | 41.45 | 0.0M |
| 2024-03-04 | 39.48 | 39.48 | 39.48 | 39.48 | 0.0M |
| 2024-03-01 | 37.60 | 37.60 | 37.60 | 37.60 | 0.0M |
| 2024-02-29 | 35.81 | 35.81 | 35.81 | 35.81 | 0.0M |
| 2024-02-28 | 34.11 | 34.11 | 34.11 | 34.11 | 0.0M |
| 2024-02-27 | 32.49 | 32.49 | 32.49 | 32.49 | 0.0M |
| 2024-02-26 | 30.95 | 30.95 | 30.95 | 30.95 | 0.0M |
| 2024-02-23 | 29.48 | 29.48 | 29.48 | 29.48 | 0.0M |
| 2024-02-22 | 28.08 | 28.08 | 28.08 | 28.08 | 0.0M |
| 2024-02-21 | 26.75 | 26.75 | 26.75 | 26.75 | 0.0M |
| 2024-02-20 | 25.48 | 25.48 | 25.48 | 25.48 | 0.0M |
| 2024-02-19 | 24.27 | 24.27 | 24.27 | 24.27 | 0.0M |
| 2024-02-16 | 23.12 | 23.12 | 23.12 | 23.12 | 0.0M |
| 2024-02-14 | 22.02 | 22.02 | 22.02 | 22.02 | 0.0M |
| 2024-02-13 | 19.99 | 20.98 | 19.99 | 20.98 | 0.0M |