39.00
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 | 71.50 | 71.50 | 71.50 | 71.50 | 0.0M |
| 2024-12-30 | 74.40 | 74.40 | 72.95 | 72.95 | 0.0M |
| 2024-12-27 | 74.40 | 74.40 | 74.40 | 74.40 | 0.0M |
| 2024-12-26 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0M |
| 2024-12-24 | 77.45 | 77.45 | 77.45 | 77.45 | 0.0M |
| 2024-12-19 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2024-12-18 | 80.55 | 80.60 | 80.55 | 80.60 | 0.0M |
| 2024-12-17 | 86.50 | 86.50 | 79.00 | 82.20 | 0.1M |
| 2024-12-16 | 82.65 | 82.65 | 79.00 | 82.40 | 0.2M |
| 2024-12-13 | 78.75 | 78.75 | 78.75 | 78.75 | 0.0M |
| 2024-12-12 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2024-12-11 | 65.00 | 71.45 | 64.75 | 71.45 | 0.1M |
| 2024-12-10 | 68.50 | 69.00 | 66.75 | 68.05 | 0.1M |
| 2024-12-09 | 71.95 | 72.00 | 69.00 | 69.65 | 0.0M |
| 2024-12-06 | 67.10 | 72.00 | 67.10 | 72.00 | 0.0M |
| 2024-12-05 | 68.15 | 70.60 | 68.15 | 70.60 | 0.0M |
| 2024-12-04 | 68.85 | 68.85 | 66.00 | 67.25 | 0.0M |
| 2024-12-03 | 66.50 | 69.70 | 66.50 | 68.85 | 0.0M |
| 2024-12-02 | 70.00 | 73.00 | 69.75 | 69.75 | 0.0M |
| 2024-11-29 | 73.40 | 73.40 | 73.40 | 73.40 | 0.0M |
| 2024-11-28 | 71.10 | 72.00 | 71.10 | 72.00 | 0.1M |
| 2024-11-27 | 72.55 | 72.55 | 72.55 | 72.55 | 0.0M |
| 2024-11-26 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2024-11-25 | 75.70 | 75.70 | 75.50 | 75.50 | 0.0M |
| 2024-11-21 | 77.05 | 77.05 | 77.05 | 77.05 | 0.0M |
| 2024-11-19 | 78.60 | 78.60 | 78.60 | 78.60 | 0.0M |
| 2024-11-18 | 80.10 | 80.10 | 80.10 | 80.10 | 0.0M |
| 2024-11-14 | 81.70 | 81.70 | 81.70 | 81.70 | 0.0M |
| 2024-11-12 | 83.35 | 83.35 | 83.35 | 83.35 | 0.0M |
| 2024-11-08 | 85.05 | 85.05 | 85.05 | 85.05 | 0.0M |
| 2024-11-07 | 86.75 | 86.75 | 86.75 | 86.75 | 0.0M |
| 2024-11-06 | 88.50 | 88.50 | 88.50 | 88.50 | 0.0M |
| 2024-11-05 | 90.30 | 90.30 | 90.30 | 90.30 | 0.0M |
| 2024-11-04 | 94.00 | 94.00 | 92.15 | 92.15 | 0.0M |
| 2024-11-01 | 94.00 | 94.00 | 94.00 | 94.00 | 0.0M |
| 2024-10-31 | 95.85 | 95.85 | 95.85 | 95.85 | 0.0M |
| 2024-10-30 | 97.80 | 97.80 | 97.80 | 97.80 | 0.0M |
| 2024-10-29 | 97.80 | 97.80 | 97.80 | 97.80 | 0.0M |
| 2024-10-25 | 104.00 | 104.00 | 99.75 | 99.80 | 0.0M |
| 2024-10-24 | 102.98 | 102.98 | 97.50 | 100.73 | 0.1M |
| 2024-10-23 | 96.00 | 98.50 | 94.45 | 98.43 | 0.1M |
| 2024-10-22 | 94.40 | 94.90 | 90.50 | 94.30 | 0.1M |
| 2024-10-21 | 89.00 | 90.43 | 89.00 | 90.43 | 0.0M |
| 2024-10-18 | 83.03 | 87.50 | 83.00 | 86.13 | 0.0M |
| 2024-10-17 | 87.45 | 89.50 | 86.13 | 86.13 | 0.0M |
| 2024-10-16 | 89.88 | 89.88 | 86.40 | 86.53 | 0.0M |
| 2024-10-15 | 89.00 | 89.00 | 86.00 | 88.75 | 0.0M |
| 2024-10-14 | 89.45 | 90.55 | 88.50 | 89.00 | 0.0M |
| 2024-10-11 | 86.83 | 89.45 | 85.25 | 89.35 | 0.0M |
| 2024-10-10 | 82.58 | 89.90 | 82.43 | 88.83 | 0.1M |
| 2024-10-09 | 87.00 | 87.98 | 84.00 | 86.23 | 0.0M |
| 2024-10-08 | 84.25 | 86.73 | 84.25 | 86.48 | 0.1M |
| 2024-10-07 | 93.05 | 93.05 | 88.68 | 88.68 | 0.1M |
| 2024-10-04 | 95.50 | 96.00 | 91.88 | 93.33 | 0.1M |
| 2024-10-03 | 93.00 | 97.48 | 93.00 | 96.70 | 0.1M |
| 2024-10-01 | 90.50 | 93.00 | 90.50 | 92.95 | 0.1M |
| 2024-09-30 | 90.03 | 95.00 | 90.03 | 92.60 | 0.1M |
| 2024-09-27 | 92.00 | 92.48 | 87.63 | 92.48 | 0.1M |
| 2024-09-26 | 92.48 | 92.50 | 90.58 | 91.33 | 0.0M |
| 2024-09-25 | 94.00 | 94.98 | 88.80 | 92.25 | 0.1M |
| 2024-09-24 | 94.85 | 96.68 | 92.75 | 93.38 | 0.1M |
| 2024-09-23 | 91.50 | 95.00 | 91.50 | 93.35 | 0.1M |
| 2024-09-20 | 96.03 | 96.03 | 92.50 | 93.38 | 0.0M |
| 2024-09-19 | 94.00 | 96.48 | 91.03 | 94.70 | 0.1M |
| 2024-09-18 | 98.10 | 98.10 | 91.38 | 92.00 | 0.2M |
| 2024-09-17 | 99.75 | 100.03 | 95.88 | 96.18 | 0.3M |
| 2024-09-16 | 98.25 | 105.08 | 98.25 | 100.93 | 0.2M |
| 2024-09-13 | 102.50 | 102.50 | 95.28 | 100.08 | 0.4M |
| 2024-09-12 | 99.65 | 99.65 | 91.00 | 99.65 | 0.6M |
| 2024-09-11 | 94.93 | 94.93 | 94.93 | 94.93 | 0.1M |
| 2024-09-10 | 90.43 | 90.43 | 90.43 | 90.43 | 0.0M |
| 2024-09-09 | 86.13 | 86.13 | 86.13 | 86.13 | 0.0M |
| 2024-09-06 | 82.03 | 82.03 | 82.03 | 82.03 | 0.1M |
| 2024-09-05 | 78.13 | 78.13 | 75.00 | 78.13 | 0.3M |
| 2024-09-04 | 73.00 | 74.98 | 70.65 | 74.43 | 0.2M |
| 2024-09-03 | 73.50 | 75.00 | 70.00 | 74.00 | 0.3M |
| 2024-09-02 | 59.13 | 71.68 | 59.13 | 71.15 | 0.3M |
| 2024-08-30 | 68.30 | 68.40 | 64.05 | 65.18 | 0.1M |
| 2024-08-29 | 69.33 | 69.33 | 64.00 | 66.20 | 0.3M |
| 2024-08-28 | 63.03 | 63.03 | 62.93 | 63.03 | 0.2M |
| 2024-08-27 | 57.75 | 57.75 | 57.00 | 57.30 | 0.0M |
| 2024-08-26 | 58.90 | 58.90 | 57.20 | 57.20 | 0.0M |
| 2024-08-23 | 57.00 | 58.90 | 57.00 | 58.90 | 0.0M |
| 2024-08-22 | 56.00 | 57.50 | 56.00 | 57.50 | 0.0M |
| 2024-08-21 | 56.15 | 56.15 | 56.00 | 56.00 | 0.0M |
| 2024-08-20 | 57.50 | 57.50 | 56.00 | 56.20 | 0.0M |
| 2024-08-19 | 54.03 | 60.00 | 54.03 | 57.48 | 0.0M |
| 2024-08-16 | 56.50 | 56.50 | 54.03 | 56.00 | 0.0M |
| 2024-08-14 | 59.50 | 59.50 | 56.50 | 56.50 | 0.0M |
| 2024-08-13 | 56.00 | 58.90 | 55.50 | 56.15 | 0.0M |
| 2024-08-12 | 58.00 | 59.00 | 56.25 | 56.25 | 0.0M |
| 2024-08-09 | 55.50 | 58.85 | 54.00 | 58.15 | 0.1M |
| 2024-08-08 | 53.13 | 54.50 | 53.13 | 53.50 | 0.0M |
| 2024-08-07 | 52.50 | 56.83 | 52.50 | 56.83 | 0.0M |
| 2024-08-06 | 54.13 | 56.73 | 52.05 | 52.08 | 0.0M |
| 2024-08-05 | 55.98 | 58.20 | 53.50 | 54.13 | 0.1M |
| 2024-08-02 | 58.50 | 58.50 | 55.98 | 56.18 | 0.1M |
| 2024-08-01 | 59.48 | 60.08 | 57.00 | 58.93 | 0.0M |
| 2024-07-31 | 59.48 | 59.48 | 57.25 | 57.28 | 0.0M |
| 2024-07-30 | 57.50 | 58.95 | 56.00 | 57.18 | 0.0M |
| 2024-07-29 | 55.50 | 56.30 | 55.00 | 56.30 | 0.0M |
| 2024-07-26 | 53.00 | 54.60 | 52.75 | 53.63 | 0.0M |
| 2024-07-25 | 53.00 | 53.95 | 50.00 | 52.55 | 0.0M |
| 2024-07-24 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2024-07-23 | 53.50 | 53.50 | 51.33 | 52.33 | 0.0M |
| 2024-07-22 | 53.50 | 53.50 | 52.28 | 53.30 | 0.0M |
| 2024-07-19 | 54.55 | 54.80 | 54.30 | 54.55 | 0.0M |
| 2024-07-18 | 57.90 | 57.90 | 55.50 | 56.00 | 0.0M |
| 2024-07-16 | 57.50 | 58.50 | 56.60 | 57.10 | 0.0M |
| 2024-07-15 | 57.88 | 59.00 | 55.50 | 57.98 | 0.0M |
| 2024-07-12 | 59.50 | 59.50 | 57.50 | 57.88 | 0.0M |
| 2024-07-11 | 59.50 | 60.05 | 58.28 | 58.90 | 0.1M |
| 2024-07-10 | 58.00 | 58.00 | 55.50 | 58.00 | 0.0M |
| 2024-07-09 | 59.50 | 59.50 | 58.00 | 58.00 | 0.0M |
| 2024-07-08 | 59.50 | 60.25 | 57.75 | 59.95 | 0.1M |
| 2024-07-05 | 59.98 | 60.58 | 58.50 | 59.83 | 0.1M |
| 2024-07-04 | 56.95 | 57.70 | 55.00 | 57.70 | 0.1M |
| 2024-07-03 | 53.03 | 55.00 | 53.00 | 54.98 | 0.0M |
| 2024-07-02 | 54.00 | 55.18 | 53.10 | 53.60 | 0.1M |
| 2024-07-01 | 54.00 | 54.00 | 52.10 | 52.55 | 0.0M |
| 2024-06-28 | 50.00 | 52.23 | 50.00 | 51.68 | 0.0M |
| 2024-06-27 | 51.00 | 51.95 | 49.75 | 49.75 | 0.0M |
| 2024-06-26 | 51.50 | 52.00 | 51.50 | 51.50 | 0.0M |
| 2024-06-25 | 53.50 | 54.00 | 50.58 | 51.63 | 0.1M |
| 2024-06-24 | 49.00 | 51.45 | 46.60 | 51.45 | 0.1M |
| 2024-06-21 | 51.35 | 51.35 | 48.75 | 49.00 | 0.0M |
| 2024-06-20 | 48.50 | 49.40 | 48.50 | 49.08 | 0.0M |
| 2024-06-19 | 50.05 | 50.05 | 48.33 | 48.50 | 0.1M |
| 2024-06-18 | 50.50 | 51.93 | 49.33 | 50.03 | 0.1M |
| 2024-06-14 | 49.13 | 51.50 | 49.05 | 50.28 | 0.0M |
| 2024-06-13 | 51.50 | 52.55 | 49.50 | 50.45 | 0.0M |
| 2024-06-12 | 52.05 | 53.15 | 51.25 | 51.78 | 0.0M |
| 2024-06-11 | 56.35 | 56.35 | 52.75 | 52.78 | 0.0M |
| 2024-06-10 | 52.00 | 54.33 | 52.00 | 54.33 | 0.1M |
| 2024-06-07 | 49.38 | 51.83 | 49.38 | 51.75 | 0.0M |
| 2024-06-06 | 49.38 | 49.38 | 49.38 | 49.38 | 0.0M |
| 2024-06-05 | 47.50 | 47.50 | 44.20 | 47.03 | 0.1M |
| 2024-06-04 | 52.50 | 52.50 | 47.50 | 49.10 | 0.0M |
| 2024-06-03 | 58.85 | 58.85 | 48.15 | 51.30 | 0.3M |
| 2024-05-31 | 51.60 | 53.50 | 51.60 | 53.50 | 0.1M |
| 2024-05-30 | 58.70 | 58.70 | 56.00 | 57.33 | 0.0M |
| 2024-05-29 | 61.98 | 61.98 | 61.98 | 61.98 | 0.0M |
| 2024-05-28 | 62.50 | 62.50 | 58.65 | 60.15 | 0.0M |
| 2024-05-27 | 62.00 | 63.00 | 62.00 | 63.00 | 0.0M |
| 2024-05-23 | 62.00 | 62.50 | 62.00 | 62.50 | 0.0M |
| 2024-05-22 | 63.50 | 65.00 | 63.50 | 65.00 | 0.0M |
| 2024-05-21 | 60.58 | 63.50 | 60.53 | 63.50 | 0.0M |
| 2024-05-18 | 128.00 | 128.00 | 128.00 | 128.00 | 0.0M |
| 2024-05-17 | 66.50 | 66.50 | 62.50 | 64.00 | 0.0M |
| 2024-05-16 | 64.98 | 66.50 | 64.98 | 66.50 | 0.0M |
| 2024-05-15 | 66.00 | 66.00 | 63.00 | 63.05 | 0.0M |
| 2024-05-14 | 67.95 | 70.98 | 65.25 | 65.25 | 0.0M |
| 2024-05-13 | 62.50 | 65.58 | 62.50 | 65.55 | 0.0M |
| 2024-05-10 | 58.50 | 63.50 | 58.50 | 59.63 | 0.1M |
| 2024-05-09 | 68.00 | 68.00 | 64.33 | 64.33 | 0.0M |
| 2024-05-08 | 66.40 | 66.40 | 66.40 | 66.40 | 0.0M |
| 2024-05-07 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2024-05-06 | 67.00 | 67.00 | 64.98 | 65.43 | 0.1M |
| 2024-05-03 | 68.50 | 72.25 | 68.50 | 70.53 | 0.0M |
| 2024-05-02 | 64.00 | 70.00 | 64.00 | 69.00 | 0.0M |
| 2024-04-30 | 69.00 | 69.00 | 66.15 | 68.00 | 0.0M |
| 2024-04-29 | 67.00 | 72.25 | 67.00 | 70.45 | 0.0M |
| 2024-04-26 | 68.65 | 68.65 | 66.55 | 67.00 | 0.0M |
| 2024-04-25 | 68.00 | 76.50 | 68.00 | 71.25 | 0.0M |
| 2024-04-24 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2024-04-23 | 72.63 | 74.00 | 72.63 | 74.00 | 0.0M |
| 2024-04-22 | 69.75 | 72.63 | 69.00 | 72.63 | 0.0M |
| 2024-04-19 | 68.50 | 69.75 | 65.00 | 69.75 | 0.0M |
| 2024-04-18 | 71.90 | 77.05 | 70.00 | 71.50 | 0.0M |
| 2024-04-16 | 77.50 | 77.50 | 77.50 | 77.50 | 0.0M |
| 2024-04-15 | 77.50 | 77.50 | 77.50 | 77.50 | 0.0M |
| 2024-04-12 | 80.00 | 80.00 | 76.50 | 78.13 | 0.0M |
| 2024-04-10 | 84.50 | 84.50 | 84.50 | 84.50 | 0.0M |
| 2024-04-09 | 82.50 | 84.90 | 78.00 | 84.50 | 0.1M |
| 2024-04-08 | 89.50 | 89.50 | 81.00 | 81.50 | 0.0M |
| 2024-04-05 | 79.50 | 81.43 | 79.50 | 81.43 | 0.1M |
| 2024-04-04 | 74.00 | 74.03 | 74.00 | 74.03 | 0.0M |
| 2024-04-03 | 70.20 | 70.50 | 70.20 | 70.50 | 0.0M |
| 2024-04-02 | 65.95 | 67.25 | 65.95 | 67.15 | 0.0M |
| 2024-04-01 | 64.88 | 65.00 | 60.50 | 64.50 | 0.0M |
| 2024-03-28 | 61.00 | 62.50 | 59.50 | 62.50 | 0.1M |
| 2024-03-27 | 66.00 | 66.00 | 62.50 | 62.63 | 0.0M |
| 2024-03-26 | 63.10 | 63.10 | 62.75 | 63.03 | 0.0M |
| 2024-03-21 | 64.00 | 65.50 | 63.85 | 65.18 | 0.0M |
| 2024-03-20 | 62.10 | 66.25 | 62.10 | 66.25 | 0.0M |
| 2024-03-19 | 62.70 | 64.05 | 61.00 | 63.90 | 0.0M |
| 2024-03-18 | 63.50 | 63.50 | 60.50 | 61.00 | 0.0M |
| 2024-03-15 | 65.50 | 65.50 | 63.00 | 63.00 | 0.0M |
| 2024-03-14 | 64.78 | 68.63 | 64.78 | 64.78 | 0.0M |
| 2024-03-13 | 66.75 | 67.90 | 66.25 | 67.90 | 0.0M |
| 2024-03-12 | 71.98 | 71.98 | 65.85 | 69.20 | 0.1M |
| 2024-03-11 | 69.65 | 71.50 | 69.25 | 69.25 | 0.0M |
| 2024-03-07 | 66.68 | 72.95 | 66.18 | 72.70 | 0.0M |
| 2024-03-06 | 70.30 | 70.30 | 69.65 | 69.65 | 0.0M |
| 2024-03-05 | 77.88 | 77.90 | 73.03 | 73.30 | 0.0M |
| 2024-03-04 | 74.00 | 74.20 | 74.00 | 74.20 | 0.0M |
| 2024-03-02 | 138.10 | 143.00 | 138.10 | 141.35 | 0.0M |
| 2024-03-01 | 70.00 | 72.55 | 70.00 | 72.55 | 0.0M |
| 2024-02-29 | 67.20 | 70.55 | 65.55 | 69.10 | 0.1M |
| 2024-02-28 | 69.25 | 69.25 | 65.80 | 67.20 | 0.1M |
| 2024-02-27 | 70.50 | 72.25 | 69.15 | 69.25 | 0.1M |
| 2024-02-26 | 73.00 | 73.00 | 71.03 | 72.03 | 0.0M |
| 2024-02-23 | 74.25 | 74.25 | 72.50 | 73.00 | 0.0M |
| 2024-02-22 | 74.00 | 74.25 | 72.83 | 74.00 | 0.0M |
| 2024-02-21 | 77.50 | 77.60 | 76.00 | 76.00 | 0.0M |
| 2024-02-20 | 78.00 | 78.00 | 76.00 | 77.50 | 0.0M |
| 2024-02-19 | 76.50 | 76.50 | 76.00 | 76.00 | 0.1M |
| 2024-02-16 | 81.90 | 81.90 | 77.73 | 80.00 | 0.1M |
| 2024-02-15 | 82.05 | 82.05 | 81.50 | 81.80 | 0.0M |
| 2024-02-14 | 77.25 | 84.40 | 77.25 | 82.20 | 0.0M |
| 2024-02-13 | 84.00 | 84.00 | 79.80 | 80.55 | 0.0M |
| 2024-02-12 | 85.95 | 86.00 | 80.50 | 84.00 | 0.1M |
| 2024-02-09 | 80.50 | 83.50 | 78.60 | 82.25 | 0.0M |
| 2024-02-08 | 75.45 | 83.35 | 75.45 | 80.00 | 0.2M |
| 2024-02-07 | 80.55 | 80.55 | 79.40 | 79.40 | 0.1M |
| 2024-02-06 | 85.00 | 85.00 | 83.58 | 83.58 | 0.0M |
| 2024-02-05 | 92.98 | 92.98 | 87.98 | 87.98 | 0.0M |
| 2024-02-02 | 102.33 | 102.33 | 92.60 | 92.60 | 0.1M |
| 2024-02-01 | 97.48 | 97.48 | 97.48 | 97.48 | 0.0M |
| 2024-01-31 | 92.75 | 92.85 | 92.75 | 92.85 | 0.1M |
| 2024-01-30 | 88.45 | 88.45 | 88.23 | 88.45 | 0.1M |
| 2024-01-29 | 80.25 | 84.25 | 79.55 | 84.25 | 0.2M |
| 2024-01-25 | 81.58 | 82.00 | 78.55 | 80.25 | 0.1M |
| 2024-01-24 | 80.40 | 80.40 | 75.60 | 78.88 | 0.1M |
| 2024-01-23 | 79.00 | 79.93 | 74.28 | 76.80 | 0.2M |
| 2024-01-20 | 152.00 | 152.25 | 144.00 | 152.25 | 0.1M |
| 2024-01-19 | 70.00 | 73.25 | 70.00 | 72.50 | 0.3M |
| 2024-01-18 | 70.50 | 70.80 | 69.00 | 69.95 | 0.0M |
| 2024-01-17 | 69.90 | 70.00 | 67.50 | 68.75 | 0.0M |
| 2024-01-16 | 70.78 | 70.78 | 67.25 | 70.25 | 0.1M |
| 2024-01-15 | 67.25 | 67.43 | 67.00 | 67.43 | 0.0M |
| 2024-01-12 | 61.80 | 64.25 | 61.80 | 64.23 | 0.0M |
| 2024-01-11 | 62.75 | 65.88 | 61.80 | 61.80 | 0.0M |
| 2024-01-10 | 63.55 | 63.55 | 62.75 | 62.75 | 0.0M |
| 2024-01-09 | 65.05 | 66.00 | 62.55 | 63.55 | 0.0M |
| 2024-01-08 | 65.50 | 66.50 | 64.05 | 64.05 | 0.0M |
| 2024-01-05 | 67.25 | 67.25 | 64.10 | 67.23 | 0.0M |
| 2024-01-04 | 66.93 | 67.00 | 64.05 | 64.05 | 0.0M |
| 2024-01-03 | 58.30 | 63.88 | 58.25 | 63.88 | 0.1M |
| 2024-01-02 | 60.08 | 62.25 | 60.08 | 60.85 | 0.0M |
| 2024-01-01 | 62.25 | 62.25 | 62.25 | 62.25 | 0.0M |