102.20
最終更新: 2025-09-29
| 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 | 70.53 | 70.91 | 67.68 | 68.44 | 14.0M |
| 2024-12-30 | 71.27 | 72.47 | 69.48 | 70.13 | 14.8M |
| 2024-12-27 | 73.41 | 74.23 | 70.00 | 71.27 | 23.2M |
| 2024-12-26 | 67.86 | 73.18 | 67.00 | 73.18 | 24.1M |
| 2024-12-25 | 64.98 | 67.95 | 64.15 | 66.53 | 17.2M |
| 2024-12-24 | 64.39 | 66.28 | 63.50 | 65.16 | 17.1M |
| 2024-12-23 | 65.00 | 68.00 | 64.09 | 64.90 | 27.7M |
| 2024-12-20 | 60.90 | 65.24 | 60.45 | 63.37 | 23.9M |
| 2024-12-19 | 59.82 | 62.46 | 59.68 | 61.83 | 25.2M |
| 2024-12-18 | 56.81 | 62.22 | 55.84 | 61.18 | 34.1M |
| 2024-12-17 | 57.40 | 60.06 | 56.51 | 56.56 | 21.6M |
| 2024-12-16 | 60.50 | 60.88 | 57.00 | 57.20 | 32.7M |
| 2024-12-13 | 63.26 | 67.34 | 61.63 | 61.87 | 43.9M |
| 2024-12-12 | 70.00 | 70.00 | 60.68 | 65.85 | 63.5M |
| 2024-12-11 | 64.00 | 65.29 | 63.12 | 65.29 | 15.7M |
| 2024-12-10 | 56.99 | 59.35 | 56.00 | 59.35 | 24.4M |
| 2024-12-09 | 49.74 | 54.77 | 49.40 | 53.95 | 21.4M |
| 2024-12-06 | 48.69 | 50.10 | 48.65 | 49.79 | 7.3M |
| 2024-12-05 | 47.74 | 48.81 | 47.68 | 48.59 | 4.2M |
| 2024-12-04 | 49.36 | 49.45 | 47.68 | 47.91 | 6.5M |
| 2024-12-03 | 50.20 | 50.38 | 48.80 | 49.36 | 6.0M |
| 2024-12-02 | 49.60 | 50.50 | 49.20 | 50.40 | 6.6M |
| 2024-11-29 | 49.01 | 50.39 | 48.68 | 49.91 | 6.3M |
| 2024-11-28 | 50.00 | 50.10 | 49.11 | 49.23 | 4.6M |
| 2024-11-27 | 48.55 | 49.89 | 47.48 | 49.89 | 6.1M |
| 2024-11-26 | 49.00 | 50.15 | 48.53 | 48.73 | 5.9M |
| 2024-11-25 | 49.31 | 49.55 | 47.51 | 48.34 | 5.5M |
| 2024-11-22 | 51.33 | 51.56 | 49.10 | 49.17 | 6.2M |
| 2024-11-21 | 52.00 | 52.25 | 50.64 | 51.27 | 5.9M |
| 2024-11-20 | 52.10 | 52.39 | 51.58 | 52.20 | 5.3M |
| 2024-11-19 | 51.30 | 52.50 | 50.58 | 52.10 | 5.8M |
| 2024-11-18 | 52.60 | 52.96 | 50.70 | 50.99 | 7.1M |
| 2024-11-15 | 53.85 | 55.25 | 52.80 | 52.80 | 8.0M |
| 2024-11-14 | 57.50 | 57.56 | 54.44 | 54.44 | 10.6M |
| 2024-11-13 | 55.18 | 57.70 | 55.05 | 57.33 | 12.8M |
| 2024-11-12 | 56.55 | 57.66 | 55.17 | 55.83 | 13.6M |
| 2024-11-11 | 53.40 | 56.21 | 53.35 | 56.16 | 14.7M |
| 2024-11-08 | 52.95 | 55.18 | 52.95 | 53.89 | 12.7M |
| 2024-11-07 | 52.00 | 52.76 | 51.29 | 52.66 | 8.2M |
| 2024-11-06 | 53.00 | 53.65 | 51.88 | 52.29 | 9.2M |
| 2024-11-05 | 50.88 | 53.20 | 50.65 | 52.83 | 10.3M |
| 2024-11-04 | 49.80 | 51.51 | 49.53 | 50.87 | 7.7M |
| 2024-11-01 | 52.43 | 52.43 | 49.70 | 49.70 | 11.3M |
| 2024-10-31 | 52.74 | 53.35 | 51.71 | 52.45 | 9.2M |
| 2024-10-30 | 52.10 | 53.65 | 51.88 | 52.72 | 7.6M |
| 2024-10-29 | 52.30 | 53.70 | 52.20 | 52.38 | 10.1M |
| 2024-10-28 | 53.22 | 53.45 | 51.55 | 52.30 | 10.9M |
| 2024-10-25 | 53.22 | 53.71 | 52.00 | 53.20 | 9.9M |
| 2024-10-24 | 53.08 | 54.75 | 52.44 | 53.46 | 10.4M |
| 2024-10-23 | 53.50 | 54.40 | 52.69 | 52.83 | 12.4M |
| 2024-10-22 | 55.00 | 55.48 | 52.77 | 53.96 | 19.6M |
| 2024-10-21 | 57.00 | 58.10 | 55.55 | 57.30 | 20.3M |
| 2024-10-18 | 51.30 | 56.93 | 51.30 | 55.99 | 20.6M |
| 2024-10-17 | 49.59 | 52.50 | 49.31 | 51.75 | 15.0M |
| 2024-10-16 | 49.01 | 50.15 | 48.50 | 49.41 | 8.4M |
| 2024-10-15 | 48.60 | 52.29 | 47.66 | 50.06 | 17.2M |
| 2024-10-14 | 49.31 | 49.31 | 46.50 | 48.79 | 16.0M |
| 2024-10-11 | 49.50 | 50.36 | 47.30 | 48.72 | 18.0M |
| 2024-10-10 | 48.91 | 50.09 | 47.60 | 47.71 | 14.0M |
| 2024-10-09 | 52.01 | 52.20 | 48.00 | 48.30 | 18.4M |
| 2024-10-08 | 53.25 | 53.25 | 49.10 | 53.24 | 18.3M |
| 2024-09-30 | 46.99 | 48.41 | 45.50 | 48.41 | 15.6M |
| 2024-09-27 | 42.14 | 44.10 | 42.05 | 44.01 | 6.5M |
| 2024-09-26 | 40.30 | 41.50 | 39.47 | 41.50 | 7.3M |
| 2024-09-25 | 40.51 | 42.41 | 40.28 | 40.54 | 8.9M |
| 2024-09-24 | 39.18 | 40.59 | 38.31 | 40.28 | 7.8M |
| 2024-09-23 | 40.90 | 41.74 | 39.20 | 39.30 | 9.5M |
| 2024-09-20 | 42.88 | 43.14 | 41.85 | 42.30 | 2.9M |
| 2024-09-19 | 42.40 | 43.40 | 41.75 | 42.75 | 3.6M |
| 2024-09-18 | 42.13 | 42.17 | 40.70 | 41.86 | 2.7M |
| 2024-09-13 | 42.66 | 43.19 | 42.10 | 42.17 | 2.6M |
| 2024-09-12 | 44.20 | 44.44 | 42.80 | 42.80 | 3.4M |
| 2024-09-11 | 43.20 | 43.72 | 42.86 | 43.25 | 2.5M |
| 2024-09-10 | 42.96 | 43.77 | 42.09 | 43.38 | 3.1M |
| 2024-09-09 | 42.55 | 43.07 | 42.08 | 42.56 | 2.5M |
| 2024-09-06 | 43.58 | 43.80 | 42.98 | 43.06 | 2.8M |
| 2024-09-05 | 43.00 | 44.20 | 42.89 | 43.67 | 3.7M |
| 2024-09-04 | 42.50 | 43.39 | 42.11 | 42.99 | 3.5M |
| 2024-09-03 | 41.50 | 42.89 | 41.30 | 42.78 | 4.4M |
| 2024-09-02 | 43.76 | 43.79 | 41.53 | 41.62 | 6.5M |
| 2024-08-30 | 42.90 | 44.29 | 42.77 | 43.70 | 6.1M |
| 2024-08-29 | 41.80 | 43.19 | 41.56 | 42.95 | 5.8M |
| 2024-08-28 | 40.69 | 42.70 | 40.69 | 42.05 | 5.7M |
| 2024-08-27 | 42.12 | 42.85 | 41.34 | 41.38 | 6.7M |
| 2024-08-26 | 41.57 | 41.70 | 40.94 | 41.28 | 3.4M |
| 2024-08-23 | 41.03 | 41.70 | 41.03 | 41.40 | 3.5M |
| 2024-08-22 | 41.90 | 42.03 | 41.10 | 41.18 | 3.7M |
| 2024-08-21 | 41.75 | 42.60 | 41.44 | 41.86 | 3.1M |
| 2024-08-20 | 42.25 | 42.46 | 41.54 | 41.72 | 3.8M |
| 2024-08-19 | 43.00 | 43.47 | 42.31 | 42.55 | 5.5M |
| 2024-08-16 | 42.16 | 42.85 | 42.10 | 42.26 | 3.6M |
| 2024-08-15 | 41.87 | 42.98 | 41.61 | 42.19 | 3.8M |
| 2024-08-14 | 42.70 | 42.85 | 41.98 | 41.98 | 2.7M |
| 2024-08-13 | 41.62 | 42.65 | 41.62 | 42.45 | 3.2M |
| 2024-08-12 | 41.96 | 42.29 | 41.46 | 41.62 | 3.3M |
| 2024-08-09 | 42.77 | 43.16 | 42.22 | 42.30 | 3.4M |
| 2024-08-08 | 42.79 | 42.81 | 41.60 | 42.24 | 4.1M |
| 2024-08-07 | 42.51 | 43.62 | 42.20 | 42.81 | 4.9M |
| 2024-08-06 | 42.99 | 43.29 | 41.70 | 42.52 | 5.6M |
| 2024-08-05 | 43.72 | 44.31 | 42.25 | 42.40 | 8.0M |
| 2024-08-02 | 45.90 | 45.90 | 44.33 | 44.39 | 7.7M |
| 2024-08-01 | 46.66 | 46.95 | 45.70 | 46.38 | 7.7M |
| 2024-07-31 | 44.58 | 47.07 | 44.56 | 46.42 | 9.2M |
| 2024-07-30 | 45.43 | 46.20 | 44.51 | 44.93 | 6.9M |
| 2024-07-29 | 46.00 | 46.65 | 44.46 | 45.40 | 9.4M |
| 2024-07-26 | 45.60 | 46.53 | 45.18 | 45.94 | 5.1M |
| 2024-07-25 | 45.65 | 46.25 | 45.34 | 45.56 | 4.4M |
| 2024-07-24 | 47.54 | 47.99 | 46.33 | 46.43 | 5.8M |
| 2024-07-23 | 50.00 | 50.00 | 47.60 | 47.65 | 5.7M |
| 2024-07-22 | 51.18 | 51.18 | 49.23 | 49.53 | 6.0M |
| 2024-07-19 | 49.86 | 51.85 | 49.71 | 50.86 | 5.6M |
| 2024-07-18 | 51.04 | 51.18 | 49.10 | 50.38 | 7.0M |
| 2024-07-17 | 52.50 | 52.90 | 51.00 | 51.18 | 8.2M |
| 2024-07-16 | 51.08 | 53.18 | 50.88 | 53.17 | 9.4M |
| 2024-07-15 | 51.00 | 52.05 | 50.53 | 51.10 | 7.0M |
| 2024-07-12 | 50.98 | 51.26 | 50.23 | 51.12 | 8.7M |
| 2024-07-11 | 49.42 | 51.79 | 48.74 | 51.00 | 16.2M |
| 2024-07-10 | 46.50 | 48.69 | 46.03 | 48.69 | 10.5M |
| 2024-07-09 | 42.32 | 44.73 | 41.94 | 44.26 | 5.8M |
| 2024-07-08 | 42.54 | 43.00 | 41.95 | 42.25 | 5.1M |
| 2024-07-05 | 44.17 | 44.30 | 42.05 | 42.61 | 7.1M |
| 2024-07-04 | 44.71 | 46.05 | 44.30 | 44.48 | 4.8M |
| 2024-07-03 | 44.34 | 45.19 | 43.16 | 44.36 | 3.8M |
| 2024-07-02 | 45.11 | 45.31 | 43.88 | 44.11 | 4.4M |
| 2024-07-01 | 46.70 | 46.70 | 43.80 | 45.22 | 6.8M |
| 2024-06-28 | 45.35 | 47.48 | 45.18 | 46.73 | 5.2M |
| 2024-06-27 | 45.91 | 46.39 | 45.49 | 45.52 | 3.6M |
| 2024-06-26 | 46.00 | 46.58 | 44.76 | 46.35 | 5.7M |
| 2024-06-25 | 46.93 | 47.27 | 45.40 | 45.67 | 5.9M |
| 2024-06-24 | 50.00 | 50.32 | 46.64 | 46.70 | 7.5M |
| 2024-06-21 | 48.50 | 50.76 | 48.50 | 50.06 | 4.8M |
| 2024-06-20 | 49.95 | 50.30 | 48.89 | 48.98 | 4.1M |
| 2024-06-19 | 51.03 | 51.28 | 49.85 | 49.93 | 4.2M |
| 2024-06-18 | 49.80 | 51.28 | 49.63 | 50.90 | 5.3M |
| 2024-06-17 | 49.58 | 50.78 | 49.13 | 50.02 | 6.8M |
| 2024-06-14 | 48.04 | 49.59 | 47.20 | 49.10 | 5.7M |
| 2024-06-13 | 47.19 | 48.60 | 47.19 | 47.81 | 4.5M |
| 2024-06-12 | 46.88 | 47.90 | 46.85 | 47.17 | 3.4M |
| 2024-06-11 | 46.19 | 47.10 | 45.50 | 47.00 | 3.6M |
| 2024-06-07 | 47.76 | 47.88 | 45.56 | 46.49 | 5.7M |
| 2024-06-06 | 48.45 | 48.45 | 46.60 | 47.57 | 6.9M |
| 2024-06-05 | 47.70 | 48.68 | 47.40 | 48.38 | 7.1M |
| 2024-06-04 | 46.70 | 47.52 | 46.20 | 47.43 | 5.1M |
| 2024-06-03 | 46.55 | 47.80 | 46.36 | 46.88 | 6.1M |
| 2024-05-31 | 45.70 | 47.81 | 45.67 | 46.63 | 7.3M |
| 2024-05-30 | 44.60 | 46.36 | 44.03 | 45.79 | 6.0M |
| 2024-05-29 | 45.13 | 45.50 | 44.43 | 44.88 | 3.8M |
| 2024-05-28 | 46.15 | 46.48 | 44.85 | 45.03 | 5.7M |
| 2024-05-27 | 45.92 | 46.27 | 45.31 | 46.27 | 5.1M |
| 2024-05-24 | 46.69 | 47.70 | 45.80 | 45.92 | 6.0M |
| 2024-05-23 | 47.40 | 48.29 | 46.90 | 47.00 | 5.9M |
| 2024-05-22 | 48.88 | 48.88 | 47.46 | 47.66 | 6.6M |
| 2024-05-21 | 49.10 | 49.10 | 48.00 | 48.76 | 5.9M |
| 2024-05-20 | 47.20 | 49.67 | 46.54 | 49.13 | 11.3M |
| 2024-05-17 | 46.83 | 48.20 | 45.97 | 47.68 | 10.3M |
| 2024-05-16 | 45.22 | 47.78 | 45.18 | 47.48 | 13.7M |
| 2024-05-15 | 44.00 | 46.73 | 43.68 | 45.20 | 9.9M |
| 2024-05-14 | 43.80 | 45.31 | 43.68 | 44.28 | 9.5M |
| 2024-05-13 | 43.64 | 44.30 | 42.72 | 44.01 | 8.7M |
| 2024-05-10 | 42.18 | 45.10 | 41.32 | 44.09 | 13.5M |
| 2024-05-09 | 40.20 | 42.58 | 40.13 | 42.34 | 8.2M |
| 2024-05-08 | 41.46 | 41.68 | 40.26 | 40.33 | 5.6M |
| 2024-05-07 | 42.08 | 42.47 | 41.26 | 41.75 | 6.4M |
| 2024-05-06 | 41.10 | 42.36 | 40.79 | 41.90 | 8.2M |
| 2024-04-30 | 41.50 | 41.63 | 40.31 | 40.31 | 6.2M |
| 2024-04-29 | 40.39 | 41.40 | 40.37 | 41.00 | 7.6M |
| 2024-04-26 | 37.88 | 40.08 | 37.88 | 39.99 | 9.3M |
| 2024-04-25 | 38.27 | 39.17 | 37.91 | 38.19 | 5.3M |
| 2024-04-24 | 37.25 | 39.18 | 37.25 | 38.75 | 8.7M |
| 2024-04-23 | 39.61 | 39.85 | 36.80 | 37.54 | 13.9M |
| 2024-04-22 | 41.20 | 41.23 | 38.80 | 40.26 | 10.5M |
| 2024-04-19 | 38.89 | 41.88 | 38.31 | 41.80 | 12.1M |
| 2024-04-18 | 37.90 | 39.60 | 37.00 | 38.97 | 6.7M |
| 2024-04-17 | 38.36 | 39.50 | 37.60 | 38.44 | 7.8M |
| 2024-04-16 | 39.00 | 40.17 | 36.67 | 36.90 | 8.1M |
| 2024-04-15 | 38.39 | 41.01 | 38.32 | 39.31 | 8.2M |
| 2024-04-12 | 37.79 | 39.33 | 37.72 | 38.43 | 4.6M |
| 2024-04-11 | 37.32 | 38.69 | 37.10 | 37.80 | 3.1M |
| 2024-04-10 | 38.37 | 38.69 | 37.08 | 37.32 | 3.2M |
| 2024-04-09 | 37.91 | 39.02 | 37.91 | 38.80 | 3.1M |
| 2024-04-08 | 39.30 | 39.30 | 37.91 | 37.91 | 3.2M |
| 2024-04-03 | 39.61 | 39.66 | 38.72 | 39.21 | 3.1M |
| 2024-04-02 | 40.59 | 40.74 | 39.53 | 39.78 | 3.9M |
| 2024-04-01 | 40.93 | 41.31 | 40.20 | 40.70 | 5.8M |
| 2024-03-29 | 38.85 | 41.32 | 38.32 | 40.93 | 6.6M |
| 2024-03-28 | 38.10 | 39.58 | 37.94 | 38.85 | 3.8M |
| 2024-03-27 | 40.25 | 40.68 | 37.78 | 37.92 | 4.7M |
| 2024-03-26 | 40.81 | 41.50 | 39.84 | 40.36 | 4.3M |
| 2024-03-25 | 42.22 | 42.38 | 40.80 | 40.81 | 4.2M |
| 2024-03-22 | 42.69 | 43.28 | 42.10 | 42.25 | 4.1M |
| 2024-03-21 | 43.93 | 44.06 | 42.91 | 43.06 | 3.9M |
| 2024-03-20 | 43.31 | 44.24 | 43.01 | 43.68 | 4.0M |
| 2024-03-19 | 43.45 | 44.11 | 43.09 | 43.44 | 4.8M |
| 2024-03-18 | 42.90 | 43.48 | 42.50 | 43.45 | 4.2M |
| 2024-03-15 | 42.15 | 42.92 | 41.63 | 42.88 | 3.9M |
| 2024-03-14 | 42.38 | 42.84 | 41.61 | 42.16 | 3.7M |
| 2024-03-13 | 42.85 | 43.70 | 42.40 | 42.81 | 5.2M |
| 2024-03-12 | 42.40 | 43.26 | 42.08 | 42.41 | 4.9M |
| 2024-03-11 | 41.08 | 42.43 | 40.60 | 42.39 | 5.0M |
| 2024-03-08 | 40.46 | 41.55 | 40.27 | 41.41 | 4.4M |
| 2024-03-07 | 41.81 | 42.24 | 40.30 | 40.33 | 6.6M |
| 2024-03-06 | 41.78 | 42.40 | 40.73 | 41.98 | 4.6M |
| 2024-03-05 | 41.96 | 42.54 | 41.30 | 41.86 | 6.3M |
| 2024-03-04 | 43.12 | 43.87 | 42.30 | 42.89 | 8.5M |
| 2024-03-01 | 40.52 | 43.11 | 40.52 | 42.87 | 9.5M |
| 2024-02-29 | 38.90 | 40.99 | 38.90 | 40.68 | 6.7M |
| 2024-02-28 | 41.68 | 42.75 | 38.89 | 39.09 | 10.5M |
| 2024-02-27 | 39.01 | 41.66 | 38.88 | 41.66 | 9.0M |
| 2024-02-26 | 39.89 | 40.50 | 38.88 | 39.53 | 9.5M |
| 2024-02-23 | 38.28 | 41.50 | 37.78 | 40.42 | 10.2M |
| 2024-02-22 | 37.68 | 38.40 | 37.30 | 38.15 | 4.4M |
| 2024-02-21 | 36.87 | 38.59 | 36.60 | 37.20 | 5.2M |
| 2024-02-20 | 36.83 | 37.46 | 36.20 | 37.36 | 4.0M |
| 2024-02-19 | 37.50 | 37.66 | 36.17 | 37.15 | 6.3M |
| 2024-02-08 | 34.79 | 37.20 | 34.50 | 36.63 | 6.9M |
| 2024-02-07 | 32.67 | 35.02 | 32.31 | 34.21 | 8.3M |
| 2024-02-06 | 30.20 | 32.99 | 29.78 | 32.73 | 8.1M |
| 2024-02-05 | 33.43 | 33.60 | 30.29 | 30.70 | 8.0M |
| 2024-02-02 | 35.37 | 35.67 | 32.20 | 33.66 | 7.1M |
| 2024-02-01 | 34.62 | 35.68 | 34.04 | 34.72 | 5.5M |
| 2024-01-31 | 37.13 | 37.48 | 34.62 | 34.68 | 7.5M |
| 2024-01-30 | 38.80 | 39.10 | 37.13 | 37.16 | 5.0M |
| 2024-01-29 | 40.89 | 41.12 | 38.84 | 38.93 | 5.7M |
| 2024-01-26 | 42.80 | 43.30 | 40.73 | 40.85 | 5.5M |
| 2024-01-25 | 41.27 | 42.46 | 40.68 | 42.38 | 4.3M |
| 2024-01-24 | 41.27 | 41.80 | 39.26 | 41.07 | 5.0M |
| 2024-01-23 | 41.00 | 41.56 | 40.36 | 41.08 | 4.3M |
| 2024-01-22 | 43.50 | 44.12 | 40.56 | 40.94 | 5.1M |
| 2024-01-19 | 44.16 | 44.80 | 43.57 | 43.57 | 3.0M |
| 2024-01-18 | 43.32 | 44.34 | 42.86 | 44.04 | 5.2M |
| 2024-01-17 | 45.12 | 45.33 | 44.01 | 44.03 | 2.8M |
| 2024-01-16 | 46.00 | 46.00 | 44.33 | 45.13 | 5.0M |
| 2024-01-15 | 46.88 | 46.98 | 45.35 | 45.92 | 4.9M |
| 2024-01-12 | 47.84 | 47.84 | 46.67 | 47.08 | 2.3M |
| 2024-01-11 | 46.27 | 48.29 | 46.01 | 47.84 | 3.6M |
| 2024-01-10 | 46.14 | 47.08 | 45.04 | 46.27 | 3.4M |
| 2024-01-09 | 46.84 | 47.74 | 46.12 | 46.41 | 3.5M |
| 2024-01-08 | 46.12 | 48.08 | 46.09 | 46.80 | 5.6M |
| 2024-01-05 | 51.74 | 51.74 | 47.22 | 47.62 | 8.4M |
| 2024-01-04 | 51.27 | 52.50 | 50.72 | 51.61 | 2.9M |
| 2024-01-03 | 52.80 | 52.80 | 50.71 | 51.29 | 4.1M |
| 2024-01-02 | 53.90 | 54.17 | 52.80 | 52.81 | 3.0M |