43.39
最終更新: 2025-09-30
| 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 | 58.18 | 59.18 | 55.50 | 56.34 | 2.1M |
| 2024-12-30 | 59.11 | 60.06 | 57.41 | 58.36 | 1.8M |
| 2024-12-27 | 59.00 | 60.02 | 57.51 | 58.37 | 2.2M |
| 2024-12-26 | 58.35 | 59.87 | 58.21 | 58.87 | 3.0M |
| 2024-12-25 | 56.10 | 59.87 | 56.00 | 58.82 | 4.0M |
| 2024-12-24 | 53.88 | 55.45 | 53.69 | 55.27 | 1.8M |
| 2024-12-23 | 55.70 | 56.81 | 53.88 | 53.91 | 1.6M |
| 2024-12-20 | 53.85 | 56.78 | 53.41 | 55.90 | 2.6M |
| 2024-12-19 | 54.71 | 54.75 | 53.73 | 54.07 | 2.3M |
| 2024-12-18 | 54.81 | 55.85 | 54.15 | 55.09 | 2.2M |
| 2024-12-17 | 57.90 | 58.15 | 54.62 | 55.39 | 3.1M |
| 2024-12-16 | 59.80 | 61.00 | 57.51 | 57.80 | 2.4M |
| 2024-12-13 | 60.70 | 62.50 | 58.64 | 60.00 | 5.8M |
| 2024-12-12 | 59.62 | 61.49 | 58.66 | 60.97 | 3.5M |
| 2024-12-11 | 57.71 | 60.26 | 57.21 | 59.96 | 4.3M |
| 2024-12-10 | 57.55 | 59.66 | 55.06 | 58.24 | 5.5M |
| 2024-12-09 | 56.54 | 56.60 | 54.67 | 55.00 | 1.7M |
| 2024-12-06 | 56.37 | 57.28 | 55.81 | 56.41 | 1.6M |
| 2024-12-05 | 56.00 | 57.36 | 55.86 | 56.65 | 1.4M |
| 2024-12-04 | 57.62 | 57.98 | 56.11 | 56.48 | 1.4M |
| 2024-12-03 | 58.33 | 58.44 | 56.80 | 57.46 | 2.1M |
| 2024-12-02 | 58.50 | 58.99 | 57.06 | 58.74 | 2.5M |
| 2024-11-29 | 55.76 | 58.54 | 55.61 | 57.60 | 2.4M |
| 2024-11-28 | 56.96 | 57.37 | 55.74 | 56.17 | 2.1M |
| 2024-11-27 | 54.80 | 56.76 | 53.28 | 56.76 | 2.8M |
| 2024-11-26 | 54.91 | 56.38 | 54.00 | 54.86 | 3.1M |
| 2024-11-25 | 53.85 | 54.88 | 52.90 | 54.79 | 2.7M |
| 2024-11-22 | 57.00 | 57.36 | 53.60 | 53.85 | 3.6M |
| 2024-11-21 | 58.62 | 58.95 | 56.07 | 56.89 | 3.5M |
| 2024-11-20 | 57.50 | 59.43 | 57.10 | 58.66 | 2.8M |
| 2024-11-19 | 57.06 | 58.47 | 55.33 | 58.05 | 2.9M |
| 2024-11-18 | 56.60 | 59.07 | 54.00 | 56.70 | 4.3M |
| 2024-11-15 | 60.85 | 61.50 | 56.16 | 56.16 | 4.8M |
| 2024-11-14 | 63.99 | 64.32 | 59.99 | 61.22 | 4.2M |
| 2024-11-13 | 64.80 | 64.87 | 63.28 | 64.40 | 3.3M |
| 2024-11-12 | 68.00 | 68.03 | 63.58 | 64.59 | 4.6M |
| 2024-11-11 | 66.50 | 67.50 | 64.66 | 67.43 | 5.2M |
| 2024-11-08 | 64.96 | 70.23 | 64.96 | 66.55 | 5.5M |
| 2024-11-07 | 63.88 | 65.90 | 62.88 | 64.97 | 3.8M |
| 2024-11-06 | 68.00 | 71.98 | 64.10 | 64.90 | 9.0M |
| 2024-11-05 | 62.77 | 66.88 | 62.40 | 66.55 | 5.8M |
| 2024-11-04 | 58.91 | 62.99 | 58.68 | 61.60 | 3.8M |
| 2024-11-01 | 63.00 | 65.18 | 58.81 | 59.79 | 4.7M |
| 2024-10-31 | 59.95 | 65.98 | 59.51 | 64.00 | 7.7M |
| 2024-10-30 | 58.08 | 61.30 | 57.50 | 60.60 | 5.0M |
| 2024-10-29 | 59.68 | 59.68 | 57.01 | 57.64 | 3.4M |
| 2024-10-28 | 57.51 | 61.47 | 57.51 | 59.68 | 5.2M |
| 2024-10-25 | 56.78 | 58.45 | 56.20 | 57.46 | 4.3M |
| 2024-10-24 | 56.51 | 57.47 | 55.30 | 56.78 | 3.4M |
| 2024-10-23 | 56.50 | 60.18 | 56.25 | 57.50 | 5.3M |
| 2024-10-22 | 59.51 | 59.99 | 57.01 | 57.60 | 5.8M |
| 2024-10-21 | 59.38 | 62.40 | 57.94 | 60.51 | 7.1M |
| 2024-10-18 | 54.77 | 60.10 | 53.03 | 57.97 | 6.9M |
| 2024-10-17 | 53.04 | 56.20 | 52.48 | 54.16 | 5.0M |
| 2024-10-16 | 53.00 | 54.14 | 52.41 | 52.88 | 2.7M |
| 2024-10-15 | 54.50 | 55.20 | 52.85 | 53.64 | 3.5M |
| 2024-10-14 | 51.50 | 54.65 | 51.00 | 54.16 | 5.2M |
| 2024-10-11 | 56.00 | 57.00 | 50.00 | 50.80 | 6.2M |
| 2024-10-10 | 60.99 | 62.70 | 56.60 | 56.78 | 6.5M |
| 2024-10-09 | 58.00 | 65.50 | 55.89 | 60.06 | 11.4M |
| 2024-10-08 | 61.50 | 62.11 | 54.00 | 62.08 | 11.0M |
| 2024-09-30 | 48.00 | 53.87 | 45.67 | 51.76 | 7.8M |
| 2024-09-27 | 43.30 | 46.12 | 43.30 | 45.66 | 4.3M |
| 2024-09-26 | 40.95 | 42.87 | 40.39 | 42.71 | 3.2M |
| 2024-09-25 | 40.70 | 42.31 | 40.14 | 40.95 | 5.4M |
| 2024-09-24 | 37.55 | 39.80 | 36.07 | 39.12 | 3.8M |
| 2024-09-23 | 37.35 | 38.09 | 36.60 | 36.94 | 1.6M |
| 2024-09-20 | 38.38 | 38.83 | 37.29 | 37.63 | 1.6M |
| 2024-09-19 | 38.52 | 39.20 | 38.01 | 38.25 | 1.5M |
| 2024-09-18 | 37.99 | 38.78 | 37.50 | 38.22 | 2.5M |
| 2024-09-13 | 40.34 | 40.69 | 37.40 | 37.70 | 3.7M |
| 2024-09-12 | 41.00 | 41.29 | 40.02 | 40.73 | 0.8M |
| 2024-09-11 | 40.22 | 41.64 | 40.22 | 40.94 | 1.3M |
| 2024-09-10 | 40.05 | 41.20 | 39.63 | 40.88 | 1.8M |
| 2024-09-09 | 41.15 | 41.55 | 39.50 | 40.39 | 2.7M |
| 2024-09-06 | 43.19 | 43.49 | 41.26 | 41.80 | 1.8M |
| 2024-09-05 | 42.74 | 43.95 | 42.35 | 43.18 | 2.9M |
| 2024-09-04 | 41.70 | 42.87 | 40.95 | 42.36 | 1.6M |
| 2024-09-03 | 41.61 | 42.28 | 40.69 | 41.77 | 1.6M |
| 2024-09-02 | 42.01 | 43.00 | 40.68 | 40.72 | 1.4M |
| 2024-08-30 | 41.00 | 42.87 | 41.00 | 41.90 | 2.8M |
| 2024-08-29 | 39.46 | 41.33 | 38.90 | 41.24 | 2.2M |
| 2024-08-28 | 40.53 | 40.53 | 39.47 | 39.68 | 1.5M |
| 2024-08-27 | 41.30 | 41.30 | 39.96 | 40.08 | 1.1M |
| 2024-08-26 | 40.19 | 41.49 | 40.01 | 41.16 | 1.9M |
| 2024-08-23 | 40.76 | 41.09 | 39.88 | 40.17 | 2.0M |
| 2024-08-22 | 41.83 | 41.99 | 40.50 | 40.76 | 1.5M |
| 2024-08-21 | 40.74 | 42.40 | 40.74 | 41.87 | 2.1M |
| 2024-08-20 | 40.37 | 41.54 | 40.30 | 41.11 | 2.5M |
| 2024-08-19 | 42.19 | 43.58 | 40.40 | 40.53 | 5.8M |
| 2024-08-16 | 44.79 | 45.09 | 41.02 | 42.25 | 6.6M |
| 2024-08-15 | 44.90 | 45.43 | 44.30 | 44.62 | 1.5M |
| 2024-08-14 | 45.00 | 45.19 | 44.39 | 44.81 | 1.2M |
| 2024-08-13 | 45.00 | 45.62 | 44.67 | 45.26 | 1.6M |
| 2024-08-12 | 46.32 | 46.32 | 44.71 | 44.90 | 2.2M |
| 2024-08-09 | 45.04 | 47.78 | 44.55 | 46.66 | 4.7M |
| 2024-08-08 | 45.52 | 45.61 | 43.80 | 44.56 | 2.3M |
| 2024-08-07 | 45.05 | 47.12 | 45.05 | 45.95 | 2.5M |
| 2024-08-06 | 45.00 | 45.80 | 44.56 | 45.20 | 2.0M |
| 2024-08-05 | 47.50 | 48.30 | 44.28 | 44.39 | 4.6M |
| 2024-08-02 | 49.49 | 50.00 | 48.08 | 48.12 | 3.6M |
| 2024-08-01 | 49.70 | 51.20 | 49.35 | 49.90 | 3.3M |
| 2024-07-31 | 45.61 | 50.86 | 45.50 | 49.83 | 5.6M |
| 2024-07-30 | 46.44 | 47.59 | 45.76 | 46.00 | 2.2M |
| 2024-07-29 | 46.93 | 47.59 | 45.33 | 46.89 | 3.0M |
| 2024-07-26 | 45.89 | 47.20 | 45.40 | 46.47 | 1.8M |
| 2024-07-25 | 45.30 | 46.49 | 44.37 | 45.56 | 2.3M |
| 2024-07-24 | 47.80 | 48.26 | 45.20 | 45.37 | 3.9M |
| 2024-07-23 | 49.28 | 49.47 | 47.50 | 47.92 | 1.9M |
| 2024-07-22 | 48.80 | 50.20 | 48.52 | 49.28 | 1.4M |
| 2024-07-19 | 50.00 | 50.32 | 48.71 | 48.87 | 2.0M |
| 2024-07-18 | 48.11 | 50.09 | 47.81 | 50.00 | 2.5M |
| 2024-07-17 | 49.67 | 50.66 | 48.70 | 49.20 | 2.2M |
| 2024-07-16 | 49.75 | 50.50 | 49.12 | 49.67 | 2.4M |
| 2024-07-15 | 50.60 | 51.25 | 49.32 | 50.22 | 2.0M |
| 2024-07-12 | 52.00 | 53.18 | 50.42 | 50.60 | 3.7M |
| 2024-07-11 | 53.01 | 54.28 | 51.80 | 52.60 | 3.3M |
| 2024-07-10 | 50.10 | 53.00 | 50.03 | 52.09 | 3.9M |
| 2024-07-09 | 51.40 | 52.40 | 48.82 | 50.96 | 5.1M |
| 2024-07-08 | 50.25 | 52.35 | 50.14 | 51.87 | 4.2M |
| 2024-07-05 | 49.00 | 50.80 | 47.50 | 50.73 | 4.2M |
| 2024-07-04 | 49.00 | 49.40 | 47.59 | 48.50 | 2.5M |
| 2024-07-03 | 47.07 | 49.38 | 46.58 | 48.63 | 4.3M |
| 2024-07-02 | 46.20 | 48.30 | 45.60 | 47.09 | 3.7M |
| 2024-07-01 | 47.20 | 47.20 | 45.56 | 46.67 | 2.6M |
| 2024-06-28 | 44.87 | 47.47 | 44.50 | 46.88 | 3.6M |
| 2024-06-27 | 46.24 | 46.49 | 44.95 | 45.00 | 2.1M |
| 2024-06-26 | 44.00 | 46.45 | 43.38 | 46.23 | 2.9M |
| 2024-06-25 | 45.11 | 46.08 | 43.70 | 44.41 | 3.3M |
| 2024-06-24 | 47.00 | 48.66 | 45.00 | 45.06 | 3.2M |
| 2024-06-21 | 46.69 | 47.63 | 46.18 | 47.47 | 2.0M |
| 2024-06-20 | 48.25 | 49.10 | 46.85 | 47.03 | 3.3M |
| 2024-06-19 | 48.15 | 50.49 | 48.12 | 48.14 | 4.8M |
| 2024-06-18 | 46.45 | 48.66 | 45.74 | 48.34 | 5.5M |
| 2024-06-17 | 46.23 | 46.39 | 45.01 | 46.14 | 2.6M |
| 2024-06-14 | 46.02 | 46.65 | 45.44 | 46.23 | 2.3M |
| 2024-06-13 | 46.05 | 47.47 | 46.00 | 46.48 | 3.1M |
| 2024-06-12 | 45.25 | 46.64 | 44.74 | 46.22 | 3.1M |
| 2024-06-11 | 43.20 | 45.65 | 42.30 | 45.51 | 3.8M |
| 2024-06-07 | 43.50 | 44.00 | 42.11 | 42.69 | 3.0M |
| 2024-06-06 | 45.40 | 45.49 | 41.60 | 42.63 | 6.4M |
| 2024-06-05 | 47.60 | 47.98 | 45.22 | 45.56 | 2.5M |
| 2024-06-04 | 46.90 | 48.00 | 46.24 | 47.84 | 2.7M |
| 2024-06-03 | 47.47 | 48.30 | 46.20 | 47.20 | 4.4M |
| 2024-05-31 | 45.30 | 47.60 | 44.80 | 46.85 | 4.6M |
| 2024-05-30 | 44.68 | 45.80 | 43.70 | 45.12 | 3.0M |
| 2024-05-29 | 44.24 | 45.87 | 43.33 | 45.09 | 3.1M |
| 2024-05-28 | 63.15 | 63.38 | 61.75 | 62.00 | 2.0M |
| 2024-05-27 | 64.99 | 65.00 | 61.80 | 63.76 | 3.1M |
| 2024-05-24 | 64.31 | 65.70 | 63.06 | 64.50 | 2.2M |
| 2024-05-23 | 66.90 | 68.22 | 65.00 | 66.00 | 3.2M |
| 2024-05-22 | 65.73 | 65.78 | 63.66 | 65.20 | 2.9M |
| 2024-05-21 | 68.50 | 68.50 | 64.80 | 65.78 | 3.2M |
| 2024-05-20 | 68.01 | 69.66 | 67.30 | 69.00 | 3.4M |
| 2024-05-17 | 67.21 | 71.97 | 65.51 | 69.03 | 4.1M |
| 2024-05-16 | 68.34 | 69.60 | 65.66 | 66.66 | 4.5M |
| 2024-05-15 | 70.64 | 72.66 | 67.10 | 68.00 | 5.2M |
| 2024-05-14 | 67.88 | 73.50 | 67.53 | 70.71 | 5.9M |
| 2024-05-13 | 65.00 | 67.35 | 62.35 | 67.35 | 4.9M |
| 2024-05-10 | 63.00 | 66.50 | 62.33 | 65.39 | 5.2M |
| 2024-05-09 | 61.22 | 63.77 | 60.96 | 62.14 | 2.4M |
| 2024-05-08 | 62.60 | 64.49 | 60.89 | 62.00 | 3.0M |
| 2024-05-07 | 59.90 | 63.66 | 59.89 | 63.07 | 4.8M |
| 2024-05-06 | 61.50 | 61.99 | 58.92 | 59.09 | 3.2M |
| 2024-04-30 | 63.60 | 64.00 | 58.00 | 59.63 | 5.5M |
| 2024-04-29 | 63.52 | 65.45 | 62.50 | 64.45 | 5.6M |
| 2024-04-26 | 61.15 | 69.87 | 60.18 | 65.10 | 8.9M |
| 2024-04-25 | 64.06 | 65.60 | 61.61 | 61.93 | 4.5M |
| 2024-04-24 | 62.80 | 66.48 | 61.55 | 64.48 | 7.0M |
| 2024-04-23 | 59.88 | 63.10 | 59.28 | 59.69 | 3.5M |
| 2024-04-22 | 61.90 | 62.00 | 58.55 | 60.60 | 6.3M |
| 2024-04-19 | 59.50 | 64.39 | 59.50 | 63.10 | 6.9M |
| 2024-04-18 | 56.96 | 66.88 | 55.96 | 60.83 | 9.4M |
| 2024-04-17 | 54.59 | 58.58 | 53.33 | 58.00 | 6.6M |
| 2024-04-16 | 52.00 | 55.55 | 51.80 | 53.32 | 5.6M |
| 2024-04-15 | 50.03 | 54.59 | 49.81 | 52.71 | 4.6M |
| 2024-04-12 | 50.10 | 51.38 | 49.61 | 49.68 | 2.5M |
| 2024-04-11 | 53.00 | 53.60 | 50.61 | 51.11 | 4.3M |
| 2024-04-10 | 53.50 | 56.35 | 51.30 | 55.61 | 5.6M |
| 2024-04-09 | 54.72 | 55.87 | 52.96 | 53.71 | 3.5M |
| 2024-04-08 | 53.99 | 56.66 | 53.62 | 53.90 | 4.5M |
| 2024-04-03 | 54.20 | 55.28 | 51.28 | 53.00 | 5.7M |
| 2024-04-02 | 60.31 | 60.50 | 54.32 | 56.15 | 8.5M |
| 2024-04-01 | 63.21 | 65.16 | 60.28 | 61.50 | 7.5M |
| 2024-03-29 | 54.80 | 67.63 | 54.01 | 61.99 | 10.2M |
| 2024-03-28 | 54.00 | 58.40 | 52.30 | 56.45 | 7.9M |
| 2024-03-27 | 53.10 | 55.70 | 49.01 | 51.60 | 5.1M |
| 2024-03-26 | 51.68 | 54.88 | 51.00 | 53.34 | 3.9M |
| 2024-03-25 | 52.01 | 56.88 | 51.80 | 51.94 | 4.6M |
| 2024-03-22 | 54.40 | 54.80 | 51.12 | 52.01 | 5.1M |
| 2024-03-21 | 50.16 | 58.68 | 49.05 | 54.89 | 7.4M |
| 2024-03-20 | 51.35 | 52.34 | 49.34 | 50.62 | 2.8M |
| 2024-03-19 | 48.10 | 52.65 | 47.77 | 51.35 | 4.4M |
| 2024-03-18 | 44.13 | 50.20 | 44.13 | 48.70 | 5.1M |
| 2024-03-15 | 41.98 | 43.26 | 41.63 | 42.89 | 1.0M |
| 2024-03-14 | 44.00 | 44.00 | 41.37 | 42.38 | 2.1M |
| 2024-03-13 | 43.00 | 45.20 | 42.51 | 44.36 | 2.7M |
| 2024-03-12 | 41.28 | 44.35 | 41.01 | 43.45 | 2.7M |
| 2024-03-11 | 41.52 | 43.58 | 40.01 | 41.85 | 2.6M |
| 2024-03-08 | 39.94 | 42.55 | 39.70 | 41.71 | 2.1M |
| 2024-03-07 | 40.50 | 41.88 | 39.82 | 40.28 | 2.2M |
| 2024-03-06 | 38.35 | 41.79 | 37.94 | 40.74 | 2.9M |
| 2024-03-05 | 38.78 | 39.10 | 37.71 | 38.35 | 1.5M |
| 2024-03-04 | 39.80 | 40.13 | 37.82 | 38.81 | 1.9M |
| 2024-03-01 | 36.39 | 41.47 | 36.39 | 39.77 | 3.1M |
| 2024-02-29 | 34.42 | 36.56 | 34.19 | 36.39 | 1.9M |
| 2024-02-28 | 38.36 | 39.30 | 34.63 | 34.74 | 2.9M |
| 2024-02-27 | 36.89 | 38.36 | 36.43 | 38.28 | 2.9M |
| 2024-02-26 | 38.25 | 38.30 | 36.53 | 37.10 | 3.4M |
| 2024-02-23 | 38.61 | 39.20 | 37.68 | 38.58 | 0.8M |
| 2024-02-22 | 37.93 | 39.04 | 37.50 | 38.61 | 0.8M |
| 2024-02-21 | 37.00 | 39.38 | 36.88 | 37.87 | 1.1M |
| 2024-02-20 | 38.19 | 38.19 | 37.19 | 37.68 | 0.7M |
| 2024-02-19 | 38.00 | 38.90 | 36.75 | 38.19 | 1.2M |
| 2024-02-08 | 33.40 | 37.99 | 32.60 | 37.60 | 2.2M |
| 2024-02-07 | 32.98 | 35.68 | 31.31 | 34.08 | 2.6M |
| 2024-02-06 | 32.36 | 33.83 | 29.55 | 32.55 | 1.9M |
| 2024-02-05 | 34.20 | 34.53 | 30.28 | 32.05 | 2.0M |
| 2024-02-02 | 36.31 | 36.89 | 33.30 | 35.10 | 1.6M |
| 2024-02-01 | 34.80 | 37.32 | 33.37 | 36.01 | 2.9M |
| 2024-01-31 | 38.02 | 38.02 | 34.28 | 34.80 | 2.5M |
| 2024-01-30 | 39.75 | 40.35 | 37.00 | 37.57 | 1.3M |
| 2024-01-29 | 42.72 | 42.87 | 39.96 | 39.96 | 0.8M |
| 2024-01-26 | 42.18 | 42.67 | 41.56 | 41.88 | 0.6M |
| 2024-01-25 | 40.77 | 42.98 | 40.23 | 42.35 | 1.1M |
| 2024-01-24 | 41.33 | 41.51 | 39.03 | 40.63 | 1.1M |
| 2024-01-23 | 42.50 | 43.00 | 40.23 | 41.48 | 1.6M |
| 2024-01-22 | 45.20 | 45.33 | 41.55 | 42.31 | 0.9M |
| 2024-01-19 | 46.64 | 46.65 | 45.18 | 45.33 | 0.4M |
| 2024-01-18 | 47.19 | 47.19 | 44.53 | 46.39 | 1.2M |
| 2024-01-17 | 49.85 | 50.00 | 47.05 | 47.19 | 0.9M |
| 2024-01-16 | 49.26 | 51.89 | 48.78 | 50.04 | 0.8M |
| 2024-01-15 | 50.18 | 50.98 | 49.19 | 49.30 | 0.5M |
| 2024-01-12 | 49.05 | 51.89 | 49.05 | 50.49 | 0.7M |
| 2024-01-11 | 48.52 | 50.44 | 48.36 | 49.62 | 0.8M |
| 2024-01-10 | 49.58 | 49.70 | 48.12 | 48.79 | 0.7M |
| 2024-01-09 | 49.63 | 51.25 | 49.48 | 49.93 | 0.5M |
| 2024-01-08 | 51.01 | 51.84 | 49.30 | 49.44 | 0.9M |
| 2024-01-05 | 53.44 | 53.44 | 50.80 | 51.25 | 0.8M |
| 2024-01-04 | 52.81 | 53.79 | 52.28 | 52.85 | 0.6M |
| 2024-01-03 | 53.08 | 53.53 | 51.08 | 52.99 | 1.5M |
| 2024-01-02 | 55.15 | 55.76 | 52.60 | 53.02 | 1.2M |