88.44
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 | 49.40 | 49.45 | 47.01 | 47.01 | 7.1M |
| 2024-12-30 | 50.38 | 50.60 | 49.01 | 49.32 | 6.5M |
| 2024-12-27 | 49.80 | 52.25 | 49.01 | 50.22 | 12.5M |
| 2024-12-26 | 48.32 | 50.14 | 48.20 | 49.31 | 8.0M |
| 2024-12-25 | 49.82 | 49.88 | 47.90 | 48.55 | 7.2M |
| 2024-12-24 | 49.68 | 50.10 | 48.80 | 49.66 | 8.2M |
| 2024-12-23 | 48.90 | 51.09 | 48.71 | 49.59 | 12.4M |
| 2024-12-20 | 47.72 | 49.33 | 47.45 | 48.60 | 7.1M |
| 2024-12-19 | 47.31 | 48.29 | 47.03 | 47.70 | 5.3M |
| 2024-12-18 | 47.34 | 48.44 | 47.14 | 47.67 | 5.3M |
| 2024-12-17 | 48.00 | 48.10 | 46.70 | 47.00 | 6.1M |
| 2024-12-16 | 49.55 | 50.34 | 47.66 | 47.93 | 6.0M |
| 2024-12-13 | 49.10 | 49.38 | 47.71 | 48.44 | 7.7M |
| 2024-12-12 | 50.04 | 50.75 | 49.13 | 49.33 | 5.6M |
| 2024-12-11 | 49.70 | 50.30 | 49.06 | 49.94 | 6.0M |
| 2024-12-10 | 51.48 | 51.96 | 49.11 | 49.65 | 7.3M |
| 2024-12-09 | 49.32 | 49.88 | 48.18 | 48.57 | 4.4M |
| 2024-12-06 | 48.20 | 50.45 | 47.57 | 49.30 | 8.0M |
| 2024-12-05 | 47.25 | 48.25 | 46.86 | 47.88 | 4.9M |
| 2024-12-04 | 48.20 | 48.97 | 47.07 | 47.46 | 5.4M |
| 2024-12-03 | 48.51 | 48.70 | 47.31 | 48.12 | 5.1M |
| 2024-12-02 | 47.96 | 48.97 | 47.00 | 48.73 | 7.7M |
| 2024-11-29 | 47.00 | 48.73 | 46.56 | 48.00 | 7.2M |
| 2024-11-28 | 48.50 | 48.50 | 46.71 | 47.00 | 5.7M |
| 2024-11-27 | 45.00 | 47.95 | 44.70 | 47.84 | 8.8M |
| 2024-11-26 | 46.20 | 46.23 | 45.18 | 45.35 | 3.5M |
| 2024-11-25 | 46.24 | 46.50 | 44.72 | 46.03 | 7.7M |
| 2024-11-22 | 47.88 | 48.39 | 45.83 | 45.86 | 6.5M |
| 2024-11-21 | 47.90 | 48.68 | 47.24 | 47.74 | 6.3M |
| 2024-11-20 | 48.33 | 48.65 | 47.48 | 47.96 | 6.2M |
| 2024-11-19 | 47.58 | 48.72 | 46.33 | 48.10 | 8.5M |
| 2024-11-18 | 46.98 | 48.44 | 45.39 | 47.28 | 11.0M |
| 2024-11-15 | 49.08 | 50.19 | 46.99 | 47.00 | 10.5M |
| 2024-11-14 | 50.90 | 51.56 | 49.37 | 49.61 | 9.1M |
| 2024-11-13 | 52.75 | 52.97 | 50.15 | 50.90 | 13.6M |
| 2024-11-12 | 55.45 | 55.89 | 52.18 | 52.85 | 12.2M |
| 2024-11-11 | 54.87 | 56.12 | 53.40 | 55.37 | 14.7M |
| 2024-11-08 | 52.90 | 57.17 | 52.90 | 53.79 | 16.8M |
| 2024-11-07 | 49.95 | 52.50 | 49.80 | 52.26 | 11.9M |
| 2024-11-06 | 51.66 | 52.10 | 49.52 | 50.36 | 11.6M |
| 2024-11-05 | 49.23 | 51.60 | 48.80 | 51.19 | 11.5M |
| 2024-11-04 | 49.10 | 50.89 | 48.37 | 48.95 | 7.9M |
| 2024-11-01 | 49.83 | 50.73 | 48.81 | 49.00 | 8.2M |
| 2024-10-31 | 50.01 | 51.61 | 49.21 | 50.47 | 10.1M |
| 2024-10-30 | 49.88 | 51.08 | 49.16 | 50.00 | 7.7M |
| 2024-10-29 | 51.87 | 52.19 | 49.88 | 50.20 | 10.5M |
| 2024-10-28 | 51.26 | 53.25 | 50.63 | 51.35 | 11.5M |
| 2024-10-25 | 52.99 | 54.01 | 51.21 | 51.26 | 16.9M |
| 2024-10-24 | 48.00 | 49.40 | 47.46 | 49.22 | 7.9M |
| 2024-10-23 | 48.02 | 49.34 | 47.80 | 48.14 | 9.2M |
| 2024-10-22 | 50.20 | 50.28 | 47.40 | 48.18 | 14.1M |
| 2024-10-21 | 49.90 | 52.50 | 49.05 | 50.62 | 17.8M |
| 2024-10-18 | 44.31 | 51.99 | 44.08 | 48.65 | 19.3M |
| 2024-10-17 | 43.96 | 46.11 | 43.60 | 44.74 | 11.8M |
| 2024-10-16 | 42.80 | 43.86 | 42.39 | 43.27 | 7.9M |
| 2024-10-15 | 44.79 | 46.00 | 43.86 | 43.98 | 11.3M |
| 2024-10-14 | 46.16 | 46.20 | 42.70 | 45.48 | 17.8M |
| 2024-10-11 | 46.88 | 49.43 | 45.48 | 46.35 | 14.9M |
| 2024-10-10 | 47.81 | 50.57 | 45.50 | 48.60 | 20.8M |
| 2024-10-09 | 46.00 | 53.47 | 43.30 | 47.88 | 36.0M |
| 2024-10-08 | 47.32 | 47.32 | 45.35 | 47.32 | 18.0M |
| 2024-09-30 | 34.88 | 39.43 | 34.71 | 39.43 | 21.6M |
| 2024-09-27 | 30.88 | 32.88 | 30.88 | 32.86 | 9.2M |
| 2024-09-26 | 28.38 | 30.50 | 28.26 | 30.50 | 11.1M |
| 2024-09-25 | 27.70 | 28.95 | 27.70 | 28.41 | 9.2M |
| 2024-09-24 | 26.80 | 27.60 | 26.33 | 27.48 | 6.7M |
| 2024-09-23 | 26.99 | 27.35 | 26.41 | 26.63 | 4.3M |
| 2024-09-20 | 28.50 | 28.57 | 26.68 | 26.80 | 7.4M |
| 2024-09-19 | 26.58 | 27.15 | 26.36 | 26.91 | 5.5M |
| 2024-09-18 | 26.18 | 26.94 | 25.80 | 26.58 | 4.3M |
| 2024-09-13 | 26.43 | 26.72 | 26.16 | 26.16 | 3.0M |
| 2024-09-12 | 26.66 | 27.45 | 26.51 | 26.51 | 3.4M |
| 2024-09-11 | 26.30 | 26.70 | 26.25 | 26.59 | 3.0M |
| 2024-09-10 | 26.61 | 26.80 | 26.10 | 26.44 | 4.1M |
| 2024-09-09 | 26.68 | 27.10 | 26.33 | 26.71 | 4.7M |
| 2024-09-06 | 27.00 | 27.56 | 26.71 | 26.88 | 5.5M |
| 2024-09-05 | 25.32 | 27.48 | 25.32 | 26.84 | 9.0M |
| 2024-09-04 | 24.75 | 25.43 | 24.67 | 25.26 | 3.4M |
| 2024-09-03 | 24.50 | 25.15 | 24.50 | 25.02 | 2.8M |
| 2024-09-02 | 25.30 | 25.38 | 24.53 | 24.58 | 4.5M |
| 2024-08-30 | 24.41 | 25.63 | 24.32 | 25.33 | 5.1M |
| 2024-08-29 | 23.72 | 24.81 | 23.67 | 24.58 | 3.7M |
| 2024-08-28 | 23.80 | 24.04 | 23.56 | 23.86 | 2.1M |
| 2024-08-27 | 24.23 | 24.29 | 23.76 | 23.77 | 2.1M |
| 2024-08-26 | 24.10 | 24.47 | 24.02 | 24.19 | 2.4M |
| 2024-08-23 | 24.20 | 24.20 | 23.74 | 24.03 | 2.9M |
| 2024-08-22 | 24.53 | 24.78 | 24.08 | 24.10 | 2.8M |
| 2024-08-21 | 24.57 | 25.00 | 24.57 | 24.66 | 2.1M |
| 2024-08-20 | 25.19 | 25.29 | 24.61 | 24.72 | 3.9M |
| 2024-08-19 | 25.32 | 25.89 | 25.16 | 25.23 | 3.5M |
| 2024-08-16 | 25.77 | 25.96 | 25.30 | 25.36 | 4.1M |
| 2024-08-15 | 25.50 | 26.29 | 25.31 | 25.83 | 3.7M |
| 2024-08-14 | 26.18 | 26.18 | 25.55 | 25.55 | 3.1M |
| 2024-08-13 | 25.60 | 26.14 | 25.48 | 26.06 | 3.3M |
| 2024-08-12 | 25.73 | 25.85 | 25.43 | 25.52 | 3.0M |
| 2024-08-09 | 26.31 | 26.64 | 25.81 | 25.81 | 3.1M |
| 2024-08-08 | 26.47 | 26.65 | 25.69 | 26.25 | 4.6M |
| 2024-08-07 | 26.36 | 27.20 | 26.25 | 26.63 | 4.6M |
| 2024-08-06 | 26.19 | 26.69 | 26.00 | 26.52 | 4.3M |
| 2024-08-05 | 26.53 | 27.16 | 25.74 | 25.78 | 6.0M |
| 2024-08-02 | 27.13 | 27.68 | 26.66 | 26.72 | 5.7M |
| 2024-08-01 | 27.58 | 27.77 | 27.23 | 27.38 | 5.4M |
| 2024-07-31 | 26.00 | 27.58 | 25.71 | 27.56 | 7.6M |
| 2024-07-30 | 26.06 | 26.44 | 25.50 | 26.05 | 4.8M |
| 2024-07-29 | 26.62 | 26.81 | 26.12 | 26.13 | 5.8M |
| 2024-07-26 | 25.40 | 26.99 | 25.36 | 26.77 | 6.6M |
| 2024-07-25 | 25.01 | 25.75 | 24.90 | 25.40 | 4.5M |
| 2024-07-24 | 25.90 | 26.00 | 25.18 | 25.19 | 5.8M |
| 2024-07-23 | 27.29 | 27.35 | 25.97 | 25.99 | 6.0M |
| 2024-07-22 | 27.11 | 27.59 | 26.80 | 27.26 | 5.6M |
| 2024-07-19 | 26.10 | 27.30 | 26.08 | 27.03 | 7.0M |
| 2024-07-18 | 26.40 | 26.57 | 25.88 | 26.33 | 5.7M |
| 2024-07-17 | 26.91 | 27.00 | 26.39 | 26.69 | 5.9M |
| 2024-07-16 | 26.80 | 27.25 | 26.62 | 27.06 | 5.1M |
| 2024-07-15 | 27.45 | 27.73 | 26.73 | 26.89 | 4.8M |
| 2024-07-12 | 27.38 | 27.51 | 27.10 | 27.24 | 4.2M |
| 2024-07-11 | 27.35 | 27.68 | 26.93 | 27.53 | 6.7M |
| 2024-07-10 | 26.73 | 27.13 | 26.47 | 26.67 | 4.6M |
| 2024-07-09 | 25.92 | 26.87 | 25.72 | 26.76 | 6.6M |
| 2024-07-08 | 26.17 | 26.80 | 25.98 | 26.03 | 4.7M |
| 2024-07-05 | 26.07 | 26.63 | 25.77 | 26.41 | 4.0M |
| 2024-07-04 | 26.78 | 26.92 | 25.89 | 25.99 | 5.3M |
| 2024-07-03 | 26.58 | 27.36 | 26.53 | 26.87 | 5.5M |
| 2024-07-02 | 28.08 | 28.15 | 26.82 | 26.90 | 7.5M |
| 2024-07-01 | 27.97 | 28.26 | 27.43 | 28.06 | 5.4M |
| 2024-06-28 | 27.70 | 28.76 | 27.55 | 27.97 | 7.1M |
| 2024-06-27 | 28.50 | 28.60 | 27.68 | 27.75 | 6.5M |
| 2024-06-26 | 28.30 | 28.76 | 27.66 | 28.69 | 6.5M |
| 2024-06-25 | 29.14 | 29.28 | 27.94 | 28.18 | 7.5M |
| 2024-06-24 | 30.10 | 30.40 | 29.05 | 29.10 | 6.6M |
| 2024-06-21 | 29.95 | 30.33 | 29.41 | 30.14 | 5.4M |
| 2024-06-20 | 30.13 | 31.14 | 30.13 | 30.19 | 8.4M |
| 2024-06-19 | 30.72 | 30.84 | 30.01 | 30.13 | 6.2M |
| 2024-06-18 | 30.85 | 31.53 | 30.59 | 30.68 | 6.7M |
| 2024-06-17 | 30.50 | 31.13 | 30.33 | 30.85 | 6.7M |
| 2024-06-14 | 31.15 | 31.29 | 30.35 | 30.76 | 7.9M |
| 2024-06-13 | 30.91 | 31.72 | 30.57 | 31.30 | 8.2M |
| 2024-06-12 | 30.52 | 31.42 | 30.31 | 30.83 | 8.4M |
| 2024-06-11 | 29.28 | 30.49 | 29.06 | 30.42 | 6.8M |
| 2024-06-07 | 29.90 | 29.95 | 28.98 | 29.26 | 5.2M |
| 2024-06-06 | 30.60 | 30.73 | 29.47 | 29.69 | 6.7M |
| 2024-06-05 | 30.21 | 30.96 | 30.01 | 30.36 | 7.1M |
| 2024-06-04 | 29.75 | 30.33 | 29.65 | 30.20 | 5.2M |
| 2024-06-03 | 30.28 | 30.48 | 29.68 | 29.90 | 6.4M |
| 2024-05-31 | 29.55 | 30.53 | 29.51 | 30.15 | 7.2M |
| 2024-05-30 | 28.95 | 29.74 | 28.48 | 29.55 | 6.1M |
| 2024-05-29 | 29.26 | 29.56 | 28.83 | 28.95 | 4.3M |
| 2024-05-28 | 29.20 | 29.61 | 28.77 | 29.06 | 5.9M |
| 2024-05-27 | 28.70 | 29.32 | 28.13 | 29.27 | 7.6M |
| 2024-05-24 | 29.82 | 29.82 | 28.70 | 28.71 | 9.0M |
| 2024-05-23 | 30.62 | 30.68 | 29.80 | 29.88 | 7.9M |
| 2024-05-22 | 30.70 | 30.85 | 30.27 | 30.62 | 4.8M |
| 2024-05-21 | 31.31 | 31.31 | 30.70 | 30.78 | 4.8M |
| 2024-05-20 | 31.14 | 31.85 | 30.93 | 31.35 | 7.1M |
| 2024-05-17 | 30.17 | 31.20 | 30.15 | 31.15 | 8.6M |
| 2024-05-16 | 30.10 | 30.70 | 29.94 | 30.12 | 7.1M |
| 2024-05-15 | 30.60 | 30.68 | 29.96 | 30.02 | 5.8M |
| 2024-05-14 | 31.00 | 31.48 | 30.49 | 30.55 | 7.6M |
| 2024-05-13 | 31.02 | 31.15 | 30.38 | 30.82 | 6.0M |
| 2024-05-10 | 32.40 | 32.50 | 31.14 | 31.32 | 8.5M |
| 2024-05-09 | 31.56 | 32.28 | 31.43 | 32.06 | 8.7M |
| 2024-05-08 | 32.40 | 32.54 | 31.56 | 31.58 | 8.6M |
| 2024-05-07 | 32.00 | 32.87 | 31.80 | 32.62 | 11.1M |
| 2024-05-06 | 31.86 | 32.37 | 31.06 | 32.13 | 18.7M |
| 2024-04-30 | 33.10 | 33.42 | 32.66 | 33.10 | 9.6M |
| 2024-04-29 | 32.15 | 33.42 | 32.11 | 33.10 | 12.1M |
| 2024-04-26 | 30.71 | 32.16 | 30.71 | 31.78 | 11.0M |
| 2024-04-25 | 30.90 | 31.30 | 30.51 | 30.79 | 9.7M |
| 2024-04-24 | 29.75 | 31.13 | 29.61 | 30.92 | 12.7M |
| 2024-04-23 | 29.70 | 30.30 | 29.18 | 29.79 | 14.6M |
| 2024-04-22 | 28.50 | 29.45 | 27.98 | 29.33 | 13.1M |
| 2024-04-19 | 28.63 | 29.00 | 28.14 | 28.15 | 11.4M |
| 2024-04-18 | 29.35 | 29.69 | 28.13 | 28.93 | 14.9M |
| 2024-04-17 | 29.25 | 29.79 | 28.88 | 29.50 | 16.2M |
| 2024-04-16 | 30.21 | 30.28 | 28.70 | 28.96 | 13.7M |
| 2024-04-15 | 30.25 | 30.68 | 29.56 | 30.19 | 11.3M |
| 2024-04-12 | 30.50 | 31.09 | 29.99 | 30.15 | 8.8M |
| 2024-04-11 | 30.98 | 31.45 | 30.33 | 30.44 | 11.0M |
| 2024-04-10 | 31.90 | 32.02 | 31.00 | 31.14 | 13.4M |
| 2024-04-09 | 29.84 | 32.32 | 29.66 | 32.00 | 26.1M |
| 2024-04-08 | 30.66 | 31.10 | 29.55 | 29.55 | 9.7M |
| 2024-04-03 | 38.64 | 38.64 | 36.86 | 36.94 | 8.0M |
| 2024-04-02 | 39.64 | 39.64 | 38.16 | 38.65 | 5.2M |
| 2024-04-01 | 40.00 | 40.19 | 39.02 | 39.70 | 4.9M |
| 2024-03-29 | 39.61 | 39.70 | 38.78 | 39.62 | 3.5M |
| 2024-03-28 | 38.36 | 40.53 | 38.36 | 39.90 | 5.2M |
| 2024-03-27 | 39.79 | 39.98 | 38.11 | 38.12 | 4.9M |
| 2024-03-26 | 39.59 | 40.66 | 39.55 | 40.00 | 5.1M |
| 2024-03-25 | 40.03 | 40.99 | 39.34 | 39.60 | 5.4M |
| 2024-03-22 | 40.90 | 41.02 | 39.82 | 40.17 | 5.6M |
| 2024-03-21 | 42.17 | 42.52 | 40.78 | 40.86 | 6.6M |
| 2024-03-20 | 42.40 | 43.38 | 41.30 | 42.11 | 8.2M |
| 2024-03-19 | 40.90 | 43.75 | 40.28 | 42.40 | 11.3M |
| 2024-03-18 | 39.29 | 41.08 | 39.19 | 40.96 | 6.5M |
| 2024-03-15 | 38.82 | 39.35 | 38.26 | 39.18 | 4.3M |
| 2024-03-14 | 39.95 | 40.09 | 38.57 | 38.92 | 5.0M |
| 2024-03-13 | 40.70 | 41.26 | 39.98 | 40.11 | 5.4M |
| 2024-03-12 | 40.00 | 41.00 | 39.89 | 40.70 | 6.3M |
| 2024-03-11 | 39.30 | 40.13 | 38.88 | 40.08 | 5.2M |
| 2024-03-08 | 38.17 | 39.80 | 38.12 | 39.37 | 5.9M |
| 2024-03-07 | 39.35 | 39.59 | 38.10 | 38.14 | 4.6M |
| 2024-03-06 | 39.20 | 39.85 | 38.60 | 39.16 | 4.7M |
| 2024-03-05 | 39.41 | 40.40 | 39.24 | 39.44 | 6.6M |
| 2024-03-04 | 40.34 | 40.90 | 39.45 | 39.90 | 6.6M |
| 2024-03-01 | 39.51 | 40.64 | 39.25 | 40.33 | 8.6M |
| 2024-02-29 | 37.54 | 39.48 | 37.54 | 38.81 | 10.2M |
| 2024-02-28 | 40.11 | 40.40 | 37.87 | 37.90 | 9.3M |
| 2024-02-27 | 38.88 | 40.08 | 38.33 | 40.06 | 7.1M |
| 2024-02-26 | 39.00 | 39.69 | 38.07 | 39.08 | 8.1M |
| 2024-02-23 | 38.20 | 38.47 | 37.33 | 38.40 | 6.1M |
| 2024-02-22 | 37.17 | 38.11 | 37.08 | 38.07 | 6.4M |
| 2024-02-21 | 37.34 | 38.50 | 36.93 | 37.31 | 8.0M |
| 2024-02-20 | 37.79 | 38.10 | 37.38 | 37.82 | 5.3M |
| 2024-02-19 | 39.60 | 39.65 | 37.39 | 38.10 | 9.1M |
| 2024-02-08 | 40.16 | 42.75 | 38.60 | 38.94 | 10.6M |
| 2024-02-07 | 36.40 | 39.91 | 36.33 | 39.88 | 11.1M |
| 2024-02-06 | 33.00 | 36.50 | 32.69 | 36.32 | 8.0M |
| 2024-02-05 | 32.00 | 33.99 | 30.08 | 33.44 | 9.6M |
| 2024-02-02 | 33.70 | 33.90 | 31.29 | 32.17 | 7.7M |
| 2024-02-01 | 33.23 | 34.28 | 32.43 | 33.70 | 6.1M |
| 2024-01-31 | 33.00 | 33.93 | 32.66 | 33.12 | 5.4M |
| 2024-01-30 | 34.41 | 35.07 | 33.18 | 33.22 | 5.5M |
| 2024-01-29 | 35.15 | 36.15 | 34.00 | 34.47 | 6.5M |
| 2024-01-26 | 36.60 | 36.88 | 35.28 | 35.46 | 7.4M |
| 2024-01-25 | 36.42 | 37.18 | 35.62 | 36.98 | 9.6M |
| 2024-01-24 | 36.87 | 37.16 | 35.08 | 36.47 | 8.1M |
| 2024-01-23 | 35.52 | 37.26 | 34.86 | 36.90 | 8.3M |
| 2024-01-22 | 34.88 | 36.97 | 34.88 | 35.56 | 9.4M |
| 2024-01-19 | 35.72 | 36.16 | 35.07 | 35.16 | 2.6M |
| 2024-01-18 | 35.34 | 35.76 | 34.61 | 35.69 | 4.7M |
| 2024-01-17 | 36.34 | 36.85 | 35.62 | 35.62 | 3.5M |
| 2024-01-16 | 36.61 | 36.90 | 35.85 | 36.45 | 4.8M |
| 2024-01-15 | 37.10 | 37.59 | 36.77 | 36.79 | 4.4M |
| 2024-01-12 | 38.21 | 38.21 | 36.91 | 37.00 | 4.4M |
| 2024-01-11 | 37.48 | 38.67 | 37.27 | 38.22 | 4.5M |
| 2024-01-10 | 38.60 | 38.67 | 37.23 | 37.47 | 5.5M |
| 2024-01-09 | 39.89 | 39.98 | 38.17 | 38.60 | 6.1M |
| 2024-01-08 | 40.94 | 40.95 | 39.80 | 39.84 | 4.2M |
| 2024-01-05 | 42.11 | 42.32 | 40.82 | 40.95 | 3.8M |
| 2024-01-04 | 42.48 | 42.84 | 41.94 | 42.13 | 2.9M |
| 2024-01-03 | 43.28 | 43.55 | 42.27 | 42.53 | 4.0M |
| 2024-01-02 | 44.39 | 44.45 | 43.40 | 43.45 | 4.6M |