41.13
最終更新: 2025-10-07
| 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 | 62.19 | 62.35 | 60.60 | 61.04 | 0.0M |
| 2024-12-30 | 63.70 | 63.78 | 58.00 | 63.78 | 0.0M |
| 2024-12-27 | 58.15 | 61.05 | 58.15 | 60.75 | 0.0M |
| 2024-12-26 | 55.00 | 58.15 | 52.75 | 58.15 | 0.0M |
| 2024-12-24 | 59.00 | 59.00 | 54.05 | 55.39 | 0.0M |
| 2024-12-23 | 53.00 | 56.75 | 53.00 | 56.75 | 0.0M |
| 2024-12-20 | 56.56 | 56.56 | 54.00 | 54.05 | 0.0M |
| 2024-12-19 | 55.00 | 57.45 | 52.40 | 56.56 | 0.0M |
| 2024-12-18 | 56.70 | 58.06 | 55.00 | 55.00 | 0.0M |
| 2024-12-17 | 57.00 | 57.00 | 55.15 | 55.30 | 0.0M |
| 2024-12-16 | 59.05 | 60.00 | 57.25 | 58.00 | 0.0M |
| 2024-12-13 | 59.00 | 65.00 | 59.00 | 60.26 | 0.0M |
| 2024-12-12 | 64.99 | 64.99 | 61.74 | 62.00 | 0.0M |
| 2024-12-11 | 64.99 | 64.99 | 64.00 | 64.98 | 0.0M |
| 2024-12-10 | 63.90 | 63.90 | 61.72 | 61.90 | 0.0M |
| 2024-12-09 | 61.73 | 61.75 | 61.00 | 61.72 | 0.0M |
| 2024-12-06 | 56.01 | 58.81 | 56.01 | 58.81 | 0.0M |
| 2024-12-05 | 57.72 | 61.83 | 56.01 | 56.01 | 0.0M |
| 2024-12-04 | 56.09 | 58.90 | 53.32 | 58.89 | 0.0M |
| 2024-12-03 | 56.10 | 56.10 | 56.10 | 56.10 | 0.0M |
| 2024-12-02 | 58.07 | 58.07 | 55.17 | 55.42 | 0.0M |
| 2024-11-29 | 61.00 | 61.00 | 58.00 | 58.07 | 0.0M |
| 2024-11-28 | 61.00 | 62.00 | 61.00 | 61.00 | 0.0M |
| 2024-11-27 | 65.00 | 65.00 | 64.00 | 64.00 | 0.0M |
| 2024-11-26 | 61.95 | 61.95 | 59.00 | 61.95 | 0.0M |
| 2024-11-25 | 61.95 | 61.95 | 61.95 | 61.95 | 0.0M |
| 2024-11-22 | 59.00 | 62.00 | 58.80 | 61.95 | 0.0M |
| 2024-11-21 | 61.99 | 61.99 | 60.25 | 60.25 | 0.0M |
| 2024-11-18 | 61.99 | 61.99 | 61.99 | 61.99 | 0.0M |
| 2024-11-14 | 62.00 | 62.00 | 61.50 | 62.00 | 0.0M |
| 2024-11-13 | 64.99 | 64.99 | 60.65 | 60.65 | 0.0M |
| 2024-11-12 | 65.18 | 65.18 | 63.40 | 63.40 | 0.0M |
| 2024-11-11 | 63.75 | 65.05 | 61.80 | 63.90 | 0.0M |
| 2024-11-08 | 65.05 | 65.05 | 65.05 | 65.05 | 0.0M |
| 2024-11-07 | 66.04 | 67.39 | 65.00 | 65.05 | 0.0M |
| 2024-11-06 | 67.50 | 69.00 | 65.15 | 67.39 | 0.0M |
| 2024-11-05 | 68.25 | 68.25 | 65.00 | 67.50 | 0.0M |
| 2024-11-04 | 69.00 | 69.00 | 64.99 | 65.00 | 0.0M |
| 2024-11-01 | 64.16 | 68.80 | 64.16 | 68.41 | 0.0M |
| 2024-10-31 | 59.90 | 63.40 | 54.96 | 62.57 | 0.0M |
| 2024-10-30 | 56.15 | 59.90 | 56.15 | 59.90 | 0.0M |
| 2024-10-29 | 53.02 | 56.20 | 53.02 | 56.15 | 0.0M |
| 2024-10-28 | 56.58 | 56.59 | 53.00 | 56.50 | 0.0M |
| 2024-10-24 | 53.80 | 53.87 | 51.45 | 51.45 | 0.0M |
| 2024-10-23 | 50.00 | 51.45 | 50.00 | 51.45 | 0.0M |
| 2024-10-22 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-10-21 | 49.90 | 49.90 | 47.55 | 49.00 | 0.0M |
| 2024-10-18 | 49.10 | 49.83 | 49.10 | 49.83 | 0.0M |
| 2024-10-17 | 47.80 | 52.48 | 47.51 | 50.13 | 0.0M |
| 2024-10-16 | 49.06 | 49.99 | 48.10 | 49.99 | 0.0M |
| 2024-10-15 | 48.03 | 50.01 | 47.03 | 48.10 | 0.0M |
| 2024-10-14 | 51.75 | 51.75 | 48.50 | 49.01 | 0.0M |
| 2024-10-11 | 50.25 | 50.25 | 50.25 | 50.25 | 0.0M |
| 2024-10-10 | 50.95 | 50.95 | 50.92 | 50.92 | 0.0M |
| 2024-10-09 | 51.94 | 51.95 | 51.94 | 51.95 | 0.0M |
| 2024-10-08 | 53.20 | 53.20 | 53.00 | 53.00 | 0.0M |
| 2024-10-07 | 53.84 | 54.84 | 53.20 | 53.20 | 0.0M |
| 2024-10-04 | 52.79 | 53.84 | 52.79 | 53.84 | 0.0M |
| 2024-10-03 | 53.80 | 53.80 | 52.79 | 52.79 | 0.0M |
| 2024-10-01 | 53.86 | 53.86 | 53.86 | 53.86 | 0.0M |
| 2024-09-30 | 54.95 | 54.95 | 54.95 | 54.95 | 0.0M |
| 2024-09-27 | 56.07 | 56.07 | 56.07 | 56.07 | 0.0M |
| 2024-09-26 | 57.30 | 57.30 | 57.21 | 57.21 | 0.0M |
| 2024-09-25 | 59.56 | 59.56 | 58.37 | 58.37 | 0.0M |
| 2024-09-24 | 59.56 | 59.56 | 59.56 | 59.56 | 0.0M |
| 2024-09-23 | 61.00 | 61.00 | 60.77 | 60.77 | 0.0M |
| 2024-09-19 | 62.01 | 62.01 | 62.01 | 62.01 | 0.0M |
| 2024-09-18 | 62.01 | 62.01 | 62.01 | 62.01 | 0.0M |
| 2024-09-16 | 64.56 | 64.56 | 63.27 | 63.27 | 0.0M |
| 2024-09-13 | 64.56 | 64.56 | 64.56 | 64.56 | 0.0M |
| 2024-09-12 | 65.87 | 65.87 | 65.87 | 65.87 | 0.0M |
| 2024-09-11 | 67.21 | 67.21 | 67.21 | 67.21 | 0.0M |
| 2024-09-10 | 68.58 | 68.58 | 68.58 | 68.58 | 0.0M |
| 2024-09-09 | 69.97 | 69.97 | 69.97 | 69.97 | 0.0M |
| 2024-09-06 | 71.39 | 71.39 | 71.39 | 71.39 | 0.0M |
| 2024-09-05 | 72.84 | 72.84 | 72.84 | 72.84 | 0.0M |
| 2024-09-04 | 66.02 | 69.38 | 66.02 | 69.38 | 0.0M |
| 2024-09-03 | 63.00 | 66.08 | 63.00 | 66.08 | 0.7M |
| 2024-09-02 | 58.80 | 62.94 | 58.05 | 62.94 | 0.0M |
| 2024-08-30 | 57.15 | 59.99 | 54.30 | 59.95 | 0.0M |
| 2024-08-29 | 56.30 | 60.90 | 56.30 | 57.15 | 0.0M |
| 2024-08-28 | 60.70 | 60.70 | 58.00 | 58.05 | 0.0M |
| 2024-08-27 | 59.00 | 60.80 | 57.55 | 59.95 | 0.0M |
| 2024-08-26 | 62.90 | 62.90 | 60.01 | 60.01 | 0.0M |
| 2024-08-23 | 63.40 | 63.50 | 60.25 | 63.00 | 0.0M |
| 2024-08-22 | 61.10 | 63.40 | 61.00 | 63.40 | 0.0M |
| 2024-08-21 | 60.99 | 61.05 | 60.99 | 61.05 | 0.0M |
| 2024-08-20 | 63.80 | 63.80 | 60.01 | 60.25 | 0.0M |
| 2024-08-19 | 62.00 | 64.61 | 62.00 | 62.55 | 0.0M |
| 2024-08-16 | 61.10 | 62.00 | 57.25 | 61.54 | 0.0M |
| 2024-08-14 | 60.59 | 60.59 | 59.90 | 59.90 | 0.0M |
| 2024-08-13 | 60.65 | 60.65 | 57.75 | 57.75 | 0.0M |
| 2024-08-12 | 63.90 | 63.90 | 60.71 | 60.71 | 0.0M |
| 2024-08-09 | 66.38 | 66.38 | 60.15 | 63.90 | 0.0M |
| 2024-08-08 | 60.21 | 63.22 | 57.41 | 63.22 | 0.0M |
| 2024-08-07 | 60.20 | 61.40 | 60.20 | 60.21 | 0.0M |
| 2024-08-06 | 62.00 | 62.00 | 59.00 | 61.99 | 0.0M |
| 2024-08-05 | 64.80 | 64.80 | 61.56 | 62.10 | 0.0M |
| 2024-08-02 | 65.17 | 68.99 | 63.18 | 64.80 | 0.0M |
| 2024-08-01 | 66.57 | 66.57 | 62.62 | 66.50 | 0.0M |
| 2024-07-31 | 66.64 | 66.64 | 64.60 | 65.91 | 0.0M |
| 2024-07-30 | 73.81 | 74.16 | 68.00 | 68.00 | 0.0M |
| 2024-07-29 | 70.49 | 70.63 | 70.49 | 70.63 | 0.0M |
| 2024-07-26 | 60.87 | 67.27 | 60.87 | 67.27 | 0.0M |
| 2024-07-25 | 64.07 | 64.07 | 64.07 | 64.07 | 0.0M |
| 2024-07-24 | 69.56 | 69.56 | 67.44 | 67.44 | 0.0M |
| 2024-07-23 | 71.00 | 71.00 | 70.98 | 70.98 | 0.0M |
| 2024-07-22 | 74.71 | 74.71 | 74.71 | 74.71 | 0.0M |
| 2024-07-19 | 78.64 | 78.64 | 78.64 | 78.64 | 0.0M |
| 2024-07-18 | 82.77 | 82.77 | 82.77 | 82.77 | 0.0M |
| 2024-07-16 | 87.12 | 87.12 | 87.12 | 87.12 | 0.0M |
| 2024-07-15 | 101.34 | 101.34 | 91.70 | 91.70 | 0.0M |
| 2024-07-12 | 96.52 | 96.52 | 96.07 | 96.52 | 0.0M |
| 2024-07-11 | 90.45 | 91.93 | 87.65 | 91.93 | 0.0M |
| 2024-07-10 | 82.38 | 83.58 | 75.99 | 83.58 | 0.0M |
| 2024-07-09 | 68.80 | 75.99 | 60.00 | 75.99 | 0.0M |
| 2024-07-08 | 52.00 | 63.33 | 50.00 | 63.33 | 0.0M |
| 2024-07-05 | 44.50 | 52.78 | 44.50 | 52.78 | 0.0M |
| 2024-07-04 | 47.90 | 47.90 | 41.70 | 43.99 | 0.0M |
| 2024-07-03 | 43.32 | 48.00 | 42.45 | 45.44 | 0.0M |
| 2024-07-02 | 45.00 | 45.00 | 41.00 | 42.47 | 0.0M |
| 2024-07-01 | 42.50 | 45.90 | 42.15 | 45.25 | 0.0M |
| 2024-06-28 | 44.30 | 45.94 | 43.75 | 43.75 | 0.0M |
| 2024-06-27 | 44.60 | 44.60 | 42.05 | 44.30 | 0.0M |
| 2024-06-26 | 43.50 | 50.00 | 43.45 | 45.05 | 0.0M |
| 2024-06-25 | 46.00 | 48.60 | 45.50 | 45.89 | 0.0M |
| 2024-06-24 | 43.00 | 43.97 | 42.90 | 43.84 | 0.0M |
| 2024-06-21 | 41.45 | 42.00 | 40.80 | 41.08 | 0.0M |
| 2024-06-20 | 41.30 | 43.75 | 41.30 | 42.10 | 0.0M |
| 2024-06-19 | 43.93 | 43.95 | 42.25 | 43.84 | 0.0M |
| 2024-06-18 | 41.55 | 44.00 | 41.55 | 43.93 | 0.0M |
| 2024-06-14 | 41.60 | 43.55 | 41.60 | 41.90 | 0.0M |
| 2024-06-13 | 45.80 | 45.80 | 41.60 | 43.95 | 0.0M |
| 2024-06-12 | 46.50 | 46.50 | 41.92 | 43.25 | 0.0M |
| 2024-06-11 | 47.00 | 47.00 | 43.50 | 44.80 | 0.0M |
| 2024-06-10 | 45.35 | 45.35 | 40.50 | 43.96 | 0.0M |
| 2024-06-07 | 43.99 | 43.99 | 40.30 | 41.89 | 0.0M |
| 2024-06-06 | 42.94 | 42.94 | 39.00 | 39.00 | 0.0M |
| 2024-06-05 | 38.90 | 39.21 | 38.90 | 39.20 | 0.0M |
| 2024-06-04 | 39.00 | 39.00 | 38.90 | 38.90 | 0.0M |
| 2024-06-03 | 40.50 | 41.00 | 39.00 | 39.52 | 0.0M |
| 2024-05-31 | 38.45 | 42.90 | 38.45 | 40.50 | 0.0M |
| 2024-05-30 | 42.14 | 42.87 | 39.51 | 40.50 | 0.0M |
| 2024-05-29 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
| 2024-05-28 | 43.00 | 43.00 | 42.95 | 42.95 | 0.0M |
| 2024-05-27 | 41.08 | 44.50 | 39.32 | 41.97 | 0.0M |
| 2024-05-24 | 39.90 | 42.80 | 37.60 | 40.27 | 0.0M |
| 2024-05-23 | 40.20 | 40.20 | 39.20 | 39.46 | 0.0M |
| 2024-05-22 | 42.88 | 42.88 | 41.00 | 41.12 | 0.0M |
| 2024-05-21 | 41.07 | 41.07 | 41.07 | 41.07 | 0.0M |
| 2024-05-17 | 41.00 | 43.00 | 39.30 | 41.07 | 0.0M |
| 2024-05-16 | 42.95 | 42.95 | 39.34 | 41.44 | 0.0M |
| 2024-05-15 | 43.40 | 43.40 | 39.16 | 39.25 | 0.0M |
| 2024-05-14 | 39.52 | 41.20 | 39.35 | 40.18 | 0.0M |
| 2024-05-13 | 43.85 | 43.85 | 41.12 | 41.98 | 0.0M |
| 2024-05-10 | 44.21 | 44.21 | 39.05 | 40.44 | 0.0M |
| 2024-05-09 | 44.99 | 44.99 | 42.00 | 42.00 | 0.0M |
| 2024-05-08 | 38.73 | 41.94 | 38.73 | 40.99 | 0.0M |
| 2024-05-07 | 41.95 | 43.00 | 39.15 | 39.52 | 0.0M |
| 2024-05-06 | 41.01 | 44.90 | 39.51 | 39.93 | 0.0M |
| 2024-05-03 | 40.05 | 42.52 | 40.05 | 41.00 | 0.0M |
| 2024-05-02 | 43.76 | 44.00 | 40.00 | 43.64 | 0.0M |
| 2024-04-30 | 41.00 | 43.99 | 41.00 | 42.90 | 0.0M |
| 2024-04-29 | 39.20 | 42.00 | 38.80 | 41.20 | 0.0M |
| 2024-04-26 | 41.50 | 42.00 | 41.00 | 42.00 | 0.0M |
| 2024-04-25 | 38.72 | 43.30 | 38.72 | 41.50 | 0.0M |
| 2024-04-24 | 39.62 | 41.45 | 38.70 | 38.77 | 0.0M |
| 2024-04-23 | 39.66 | 39.66 | 38.50 | 39.62 | 0.0M |
| 2024-04-22 | 39.27 | 39.27 | 37.62 | 38.01 | 0.0M |
| 2024-04-19 | 37.15 | 42.35 | 37.15 | 38.50 | 0.0M |
| 2024-04-18 | 42.00 | 43.49 | 39.25 | 40.01 | 0.0M |
| 2024-04-16 | 39.90 | 41.99 | 38.25 | 39.79 | 0.0M |
| 2024-04-15 | 40.05 | 40.05 | 37.58 | 38.55 | 0.0M |
| 2024-04-12 | 40.45 | 40.45 | 39.10 | 40.05 | 0.0M |
| 2024-04-10 | 40.80 | 40.80 | 38.80 | 39.10 | 0.0M |
| 2024-04-09 | 40.70 | 40.70 | 38.51 | 38.70 | 0.0M |
| 2024-04-08 | 38.10 | 41.90 | 37.70 | 38.30 | 0.0M |
| 2024-04-05 | 40.95 | 41.80 | 39.55 | 40.73 | 0.0M |
| 2024-04-04 | 40.75 | 41.96 | 39.20 | 40.20 | 0.0M |
| 2024-04-03 | 38.30 | 41.05 | 38.00 | 39.26 | 0.0M |
| 2024-04-02 | 40.70 | 41.10 | 37.15 | 41.10 | 0.0M |
| 2024-04-01 | 40.70 | 40.74 | 40.00 | 40.00 | 0.0M |
| 2024-03-28 | 40.35 | 40.99 | 37.40 | 40.74 | 0.0M |
| 2024-03-27 | 41.60 | 43.97 | 40.16 | 40.53 | 0.0M |
| 2024-03-26 | 36.60 | 43.90 | 35.00 | 41.50 | 0.0M |
| 2024-03-22 | 36.50 | 36.60 | 36.50 | 36.60 | 0.0M |
| 2024-03-21 | 35.05 | 36.90 | 35.05 | 36.51 | 0.0M |
| 2024-03-20 | 35.70 | 36.00 | 34.20 | 35.05 | 0.0M |
| 2024-03-19 | 36.25 | 36.25 | 35.70 | 35.70 | 0.0M |
| 2024-03-18 | 35.75 | 35.90 | 35.70 | 35.90 | 0.0M |
| 2024-03-15 | 37.95 | 37.95 | 35.66 | 35.70 | 0.0M |
| 2024-03-14 | 34.69 | 38.99 | 34.69 | 36.05 | 0.0M |
| 2024-03-13 | 36.05 | 39.30 | 34.55 | 35.17 | 0.0M |
| 2024-03-12 | 39.80 | 39.85 | 36.61 | 36.77 | 0.0M |
| 2024-03-11 | 40.00 | 40.00 | 38.75 | 39.80 | 0.0M |
| 2024-03-07 | 38.00 | 40.20 | 35.76 | 38.75 | 0.0M |
| 2024-03-06 | 36.20 | 40.40 | 35.70 | 38.63 | 0.0M |
| 2024-03-05 | 40.79 | 40.79 | 38.25 | 38.59 | 0.0M |
| 2024-03-04 | 40.08 | 41.19 | 40.00 | 40.79 | 0.0M |
| 2024-03-02 | 40.40 | 40.90 | 39.25 | 39.25 | 0.0M |
| 2024-03-01 | 40.22 | 41.47 | 39.00 | 39.23 | 0.0M |
| 2024-02-29 | 39.78 | 40.90 | 37.20 | 40.22 | 0.0M |
| 2024-02-28 | 40.90 | 40.90 | 37.40 | 39.00 | 0.0M |
| 2024-02-27 | 42.00 | 42.00 | 38.62 | 40.00 | 0.0M |
| 2024-02-26 | 41.50 | 41.50 | 38.61 | 40.57 | 0.0M |
| 2024-02-23 | 42.30 | 42.30 | 40.30 | 40.80 | 0.0M |
| 2024-02-22 | 43.20 | 44.98 | 40.50 | 40.94 | 0.0M |
| 2024-02-21 | 43.44 | 43.44 | 41.42 | 43.29 | 0.0M |
| 2024-02-20 | 45.40 | 45.40 | 42.31 | 43.29 | 0.0M |
| 2024-02-19 | 45.70 | 45.70 | 42.11 | 44.87 | 0.0M |
| 2024-02-16 | 41.12 | 44.54 | 41.12 | 43.65 | 0.0M |
| 2024-02-15 | 44.45 | 44.45 | 41.29 | 43.46 | 0.0M |
| 2024-02-14 | 46.00 | 46.00 | 39.55 | 42.34 | 0.0M |
| 2024-02-13 | 43.48 | 45.80 | 40.50 | 45.08 | 0.0M |
| 2024-02-12 | 47.90 | 47.90 | 41.12 | 42.63 | 0.0M |
| 2024-02-09 | 44.27 | 45.70 | 42.00 | 43.50 | 0.0M |
| 2024-02-08 | 43.50 | 46.90 | 41.15 | 43.40 | 0.0M |
| 2024-02-07 | 45.00 | 45.00 | 42.60 | 43.50 | 0.0M |
| 2024-02-06 | 46.97 | 46.97 | 42.01 | 45.00 | 0.0M |
| 2024-02-05 | 47.90 | 47.90 | 42.60 | 42.79 | 0.0M |
| 2024-02-02 | 43.90 | 47.20 | 42.91 | 44.99 | 0.0M |
| 2024-02-01 | 43.48 | 43.90 | 42.50 | 42.91 | 0.0M |
| 2024-01-31 | 44.30 | 44.30 | 43.00 | 43.48 | 0.0M |
| 2024-01-30 | 45.99 | 45.99 | 42.75 | 44.30 | 0.0M |
| 2024-01-29 | 44.59 | 45.80 | 43.58 | 44.01 | 0.0M |
| 2024-01-25 | 45.00 | 46.88 | 39.51 | 43.72 | 0.0M |
| 2024-01-24 | 42.11 | 43.50 | 39.10 | 40.60 | 0.0M |
| 2024-01-23 | 42.00 | 47.49 | 42.00 | 42.11 | 0.0M |
| 2024-01-20 | 47.90 | 47.90 | 41.46 | 43.00 | 0.0M |
| 2024-01-19 | 45.85 | 47.89 | 44.00 | 44.01 | 0.0M |
| 2024-01-18 | 46.95 | 46.95 | 35.60 | 45.85 | 0.0M |
| 2024-01-17 | 41.85 | 46.21 | 41.85 | 42.20 | 0.0M |
| 2024-01-16 | 42.15 | 44.00 | 42.15 | 42.70 | 0.0M |
| 2024-01-15 | 47.90 | 47.90 | 43.50 | 44.98 | 0.0M |
| 2024-01-12 | 43.61 | 46.00 | 40.41 | 45.41 | 0.0M |
| 2024-01-11 | 46.99 | 46.99 | 40.21 | 42.75 | 0.0M |
| 2024-01-10 | 42.80 | 43.60 | 42.80 | 43.60 | 0.0M |
| 2024-01-09 | 46.79 | 46.79 | 42.40 | 42.80 | 0.0M |
| 2024-01-08 | 46.89 | 46.89 | 42.00 | 42.40 | 0.0M |
| 2024-01-05 | 44.00 | 44.00 | 42.15 | 43.00 | 0.0M |
| 2024-01-04 | 42.00 | 43.90 | 42.00 | 43.90 | 0.0M |
| 2024-01-03 | 44.58 | 44.58 | 42.40 | 42.95 | 0.0M |
| 2024-01-02 | 43.20 | 45.95 | 42.00 | 43.50 | 0.0M |
| 2024-01-01 | 41.00 | 43.50 | 41.00 | 43.50 | 0.0M |