49.98
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 | 35.01 | 35.67 | 33.26 | 33.62 | 19.4M |
| 2024-12-30 | 34.78 | 36.90 | 34.36 | 35.32 | 29.5M |
| 2024-12-27 | 34.55 | 34.85 | 33.99 | 34.30 | 18.3M |
| 2024-12-26 | 33.02 | 35.34 | 32.80 | 34.88 | 29.0M |
| 2024-12-25 | 33.79 | 34.36 | 31.90 | 33.01 | 20.5M |
| 2024-12-24 | 33.66 | 34.80 | 33.10 | 34.12 | 23.0M |
| 2024-12-23 | 34.11 | 35.08 | 33.10 | 33.16 | 23.0M |
| 2024-12-20 | 34.64 | 34.99 | 33.62 | 33.75 | 45.2M |
| 2024-12-19 | 30.33 | 33.87 | 30.14 | 33.87 | 27.2M |
| 2024-12-18 | 30.60 | 31.19 | 29.94 | 30.79 | 7.9M |
| 2024-12-17 | 31.84 | 31.96 | 30.24 | 30.41 | 11.8M |
| 2024-12-16 | 32.35 | 33.01 | 31.70 | 31.83 | 16.7M |
| 2024-12-13 | 31.05 | 33.10 | 30.84 | 32.34 | 22.3M |
| 2024-12-12 | 31.30 | 32.13 | 31.02 | 31.43 | 10.3M |
| 2024-12-11 | 30.81 | 31.50 | 30.70 | 31.16 | 7.3M |
| 2024-12-10 | 31.88 | 31.93 | 30.71 | 30.83 | 10.5M |
| 2024-12-09 | 30.71 | 31.38 | 30.50 | 31.03 | 9.1M |
| 2024-12-06 | 30.14 | 31.09 | 30.02 | 30.77 | 9.9M |
| 2024-12-05 | 29.49 | 30.68 | 29.40 | 30.15 | 9.6M |
| 2024-12-04 | 30.19 | 30.20 | 29.29 | 29.39 | 5.0M |
| 2024-12-03 | 30.40 | 30.65 | 29.90 | 30.18 | 4.9M |
| 2024-12-02 | 29.82 | 30.44 | 29.70 | 30.42 | 6.6M |
| 2024-11-29 | 29.30 | 30.05 | 28.85 | 29.82 | 6.6M |
| 2024-11-28 | 29.70 | 29.93 | 29.12 | 29.22 | 4.9M |
| 2024-11-27 | 28.92 | 29.77 | 28.45 | 29.74 | 5.3M |
| 2024-11-26 | 29.56 | 30.36 | 29.04 | 29.08 | 5.1M |
| 2024-11-25 | 29.47 | 29.77 | 28.45 | 29.63 | 7.1M |
| 2024-11-22 | 30.13 | 31.10 | 29.20 | 29.29 | 9.2M |
| 2024-11-21 | 30.33 | 30.60 | 29.75 | 30.19 | 4.8M |
| 2024-11-20 | 29.75 | 30.70 | 29.60 | 30.33 | 6.1M |
| 2024-11-19 | 29.02 | 29.94 | 29.02 | 29.89 | 5.4M |
| 2024-11-18 | 30.75 | 30.85 | 28.99 | 29.15 | 8.5M |
| 2024-11-15 | 30.27 | 31.88 | 30.26 | 30.50 | 11.4M |
| 2024-11-14 | 31.40 | 31.43 | 30.22 | 30.30 | 5.5M |
| 2024-11-13 | 30.85 | 31.46 | 30.57 | 31.38 | 6.1M |
| 2024-11-12 | 31.78 | 31.89 | 30.76 | 31.07 | 9.7M |
| 2024-11-11 | 30.70 | 31.92 | 30.69 | 31.78 | 11.2M |
| 2024-11-08 | 31.60 | 31.72 | 30.90 | 30.94 | 12.3M |
| 2024-11-07 | 30.38 | 31.22 | 30.30 | 31.22 | 10.4M |
| 2024-11-06 | 30.04 | 30.85 | 29.61 | 30.63 | 13.7M |
| 2024-11-05 | 28.82 | 30.07 | 28.81 | 30.04 | 7.7M |
| 2024-11-04 | 28.28 | 29.04 | 28.25 | 29.01 | 5.1M |
| 2024-11-01 | 29.73 | 29.73 | 28.28 | 28.30 | 9.5M |
| 2024-10-31 | 29.49 | 30.07 | 29.10 | 29.76 | 9.2M |
| 2024-10-30 | 29.67 | 30.77 | 29.53 | 30.24 | 6.9M |
| 2024-10-29 | 30.90 | 30.96 | 29.89 | 29.90 | 8.5M |
| 2024-10-28 | 30.79 | 30.88 | 30.36 | 30.77 | 6.3M |
| 2024-10-25 | 30.33 | 31.04 | 30.21 | 30.79 | 6.6M |
| 2024-10-24 | 30.40 | 30.82 | 30.08 | 30.36 | 6.2M |
| 2024-10-23 | 30.90 | 31.37 | 30.52 | 30.78 | 8.8M |
| 2024-10-22 | 30.58 | 31.13 | 30.13 | 30.80 | 8.4M |
| 2024-10-21 | 30.97 | 31.15 | 30.23 | 30.64 | 10.8M |
| 2024-10-18 | 28.62 | 30.74 | 28.62 | 30.08 | 10.7M |
| 2024-10-17 | 29.29 | 29.70 | 28.80 | 28.82 | 5.9M |
| 2024-10-16 | 28.68 | 29.46 | 28.61 | 28.98 | 5.4M |
| 2024-10-15 | 29.68 | 30.48 | 29.26 | 29.27 | 7.2M |
| 2024-10-14 | 29.17 | 29.83 | 28.50 | 29.80 | 7.1M |
| 2024-10-11 | 30.26 | 30.57 | 28.60 | 28.90 | 8.6M |
| 2024-10-10 | 31.36 | 32.20 | 30.30 | 30.45 | 9.9M |
| 2024-10-09 | 33.30 | 33.55 | 31.16 | 31.16 | 14.9M |
| 2024-10-08 | 35.48 | 35.48 | 32.30 | 34.62 | 19.8M |
| 2024-09-30 | 30.58 | 32.32 | 30.00 | 32.25 | 17.2M |
| 2024-09-27 | 28.00 | 29.76 | 27.75 | 29.43 | 13.3M |
| 2024-09-26 | 26.86 | 27.75 | 26.46 | 27.71 | 12.5M |
| 2024-09-25 | 25.82 | 28.15 | 25.82 | 26.86 | 14.5M |
| 2024-09-24 | 24.85 | 25.60 | 24.44 | 25.59 | 6.5M |
| 2024-09-23 | 24.48 | 25.25 | 24.38 | 24.81 | 4.1M |
| 2024-09-20 | 24.53 | 24.73 | 24.25 | 24.57 | 3.1M |
| 2024-09-19 | 24.12 | 24.62 | 23.85 | 24.42 | 3.6M |
| 2024-09-18 | 24.13 | 24.35 | 23.47 | 23.92 | 2.8M |
| 2024-09-13 | 24.40 | 24.60 | 24.03 | 24.06 | 2.4M |
| 2024-09-12 | 24.65 | 24.95 | 24.48 | 24.48 | 2.5M |
| 2024-09-11 | 24.77 | 24.90 | 24.40 | 24.57 | 2.2M |
| 2024-09-10 | 24.15 | 25.10 | 23.86 | 24.80 | 3.7M |
| 2024-09-09 | 24.25 | 24.38 | 23.95 | 24.13 | 3.0M |
| 2024-09-06 | 25.04 | 25.15 | 24.43 | 24.48 | 3.4M |
| 2024-09-05 | 25.00 | 25.35 | 24.92 | 25.08 | 2.6M |
| 2024-09-04 | 24.85 | 25.29 | 24.81 | 25.03 | 2.9M |
| 2024-09-03 | 24.64 | 25.33 | 24.55 | 25.27 | 4.4M |
| 2024-09-02 | 25.86 | 25.90 | 24.62 | 24.64 | 7.1M |
| 2024-08-30 | 25.25 | 26.46 | 25.20 | 26.09 | 5.5M |
| 2024-08-29 | 24.76 | 25.48 | 24.48 | 25.32 | 3.5M |
| 2024-08-28 | 24.58 | 25.00 | 24.28 | 24.71 | 2.4M |
| 2024-08-27 | 25.30 | 25.30 | 24.63 | 24.67 | 2.7M |
| 2024-08-26 | 25.21 | 25.56 | 25.04 | 25.15 | 2.3M |
| 2024-08-23 | 24.78 | 25.40 | 24.53 | 25.27 | 4.3M |
| 2024-08-22 | 25.29 | 25.69 | 24.68 | 24.83 | 3.6M |
| 2024-08-21 | 25.78 | 25.86 | 25.24 | 25.28 | 3.5M |
| 2024-08-20 | 26.67 | 26.67 | 25.70 | 25.77 | 3.9M |
| 2024-08-19 | 26.55 | 26.97 | 26.43 | 26.69 | 2.8M |
| 2024-08-16 | 26.68 | 26.97 | 26.51 | 26.55 | 3.3M |
| 2024-08-15 | 26.04 | 26.96 | 25.71 | 26.59 | 4.5M |
| 2024-08-14 | 26.42 | 26.60 | 26.11 | 26.11 | 2.6M |
| 2024-08-13 | 26.26 | 26.55 | 26.07 | 26.40 | 2.7M |
| 2024-08-12 | 26.72 | 26.76 | 26.12 | 26.23 | 3.0M |
| 2024-08-09 | 27.34 | 27.44 | 26.76 | 26.76 | 3.0M |
| 2024-08-08 | 27.38 | 27.50 | 26.66 | 26.94 | 5.6M |
| 2024-08-07 | 27.26 | 28.35 | 27.26 | 27.68 | 7.4M |
| 2024-08-06 | 27.20 | 27.36 | 26.68 | 27.02 | 3.0M |
| 2024-08-05 | 27.40 | 28.10 | 26.70 | 26.70 | 3.9M |
| 2024-08-02 | 28.09 | 28.48 | 27.67 | 27.70 | 3.8M |
| 2024-08-01 | 28.39 | 28.67 | 28.23 | 28.39 | 4.2M |
| 2024-07-31 | 27.19 | 28.37 | 27.13 | 28.37 | 5.8M |
| 2024-07-30 | 26.67 | 27.45 | 26.51 | 27.16 | 3.2M |
| 2024-07-29 | 27.00 | 27.12 | 26.62 | 26.86 | 2.1M |
| 2024-07-26 | 26.60 | 27.25 | 26.60 | 27.00 | 2.9M |
| 2024-07-25 | 26.41 | 26.96 | 26.00 | 26.58 | 3.0M |
| 2024-07-24 | 26.70 | 27.07 | 26.43 | 26.47 | 3.0M |
| 2024-07-23 | 27.75 | 27.89 | 26.78 | 26.78 | 3.8M |
| 2024-07-22 | 27.70 | 28.05 | 27.53 | 27.72 | 3.0M |
| 2024-07-19 | 27.14 | 28.09 | 27.11 | 27.73 | 4.1M |
| 2024-07-18 | 27.43 | 27.51 | 26.70 | 27.36 | 3.9M |
| 2024-07-17 | 28.04 | 28.37 | 27.61 | 27.61 | 3.5M |
| 2024-07-16 | 27.77 | 28.59 | 27.62 | 28.37 | 3.5M |
| 2024-07-15 | 28.37 | 28.37 | 27.83 | 27.96 | 2.7M |
| 2024-07-12 | 28.85 | 28.85 | 28.25 | 28.45 | 3.6M |
| 2024-07-11 | 28.72 | 29.05 | 28.41 | 28.93 | 5.2M |
| 2024-07-10 | 28.02 | 28.50 | 27.93 | 28.08 | 3.7M |
| 2024-07-09 | 27.10 | 28.35 | 26.96 | 28.23 | 5.2M |
| 2024-07-08 | 27.94 | 27.94 | 27.00 | 27.13 | 3.6M |
| 2024-07-05 | 27.68 | 28.29 | 27.37 | 28.07 | 3.3M |
| 2024-07-04 | 28.40 | 28.48 | 27.57 | 27.67 | 3.2M |
| 2024-07-03 | 28.95 | 28.97 | 28.17 | 28.20 | 3.4M |
| 2024-07-02 | 29.19 | 29.42 | 28.74 | 28.89 | 3.0M |
| 2024-07-01 | 28.96 | 29.31 | 28.52 | 29.30 | 3.6M |
| 2024-06-28 | 28.73 | 29.69 | 28.73 | 29.11 | 4.8M |
| 2024-06-27 | 29.28 | 29.54 | 28.70 | 28.86 | 5.1M |
| 2024-06-26 | 28.09 | 29.63 | 27.78 | 29.50 | 6.6M |
| 2024-06-25 | 28.48 | 28.67 | 27.56 | 27.93 | 4.8M |
| 2024-06-24 | 29.73 | 29.89 | 28.26 | 28.37 | 5.9M |
| 2024-06-21 | 29.83 | 30.23 | 29.35 | 30.05 | 4.1M |
| 2024-06-20 | 30.91 | 30.92 | 29.70 | 29.73 | 5.4M |
| 2024-06-19 | 31.61 | 31.79 | 30.93 | 30.93 | 4.6M |
| 2024-06-18 | 31.22 | 31.91 | 31.22 | 31.60 | 5.1M |
| 2024-06-17 | 31.47 | 31.68 | 31.20 | 31.30 | 4.3M |
| 2024-06-14 | 30.88 | 31.69 | 30.45 | 31.63 | 6.3M |
| 2024-06-13 | 31.16 | 31.26 | 30.78 | 30.86 | 4.5M |
| 2024-06-12 | 30.65 | 31.26 | 30.50 | 31.14 | 4.2M |
| 2024-06-11 | 29.79 | 30.66 | 29.46 | 30.64 | 4.6M |
| 2024-06-07 | 30.34 | 30.58 | 29.66 | 30.11 | 5.4M |
| 2024-06-06 | 31.31 | 31.47 | 29.97 | 30.06 | 7.1M |
| 2024-06-05 | 31.33 | 31.64 | 31.08 | 31.09 | 3.4M |
| 2024-06-04 | 31.80 | 31.81 | 30.92 | 31.61 | 5.8M |
| 2024-06-03 | 31.76 | 32.10 | 31.35 | 31.90 | 5.4M |
| 2024-05-31 | 31.50 | 32.54 | 31.50 | 31.76 | 6.2M |
| 2024-05-30 | 31.86 | 31.90 | 31.19 | 31.40 | 5.8M |
| 2024-05-29 | 31.92 | 32.70 | 31.89 | 32.05 | 7.2M |
| 2024-05-28 | 33.84 | 33.87 | 31.65 | 31.84 | 12.9M |
| 2024-05-27 | 34.81 | 35.07 | 33.40 | 34.13 | 9.1M |
| 2024-05-24 | 34.80 | 35.50 | 34.52 | 34.85 | 14.6M |
| 2024-05-23 | 33.98 | 35.27 | 33.14 | 35.19 | 16.7M |
| 2024-05-22 | 33.68 | 33.93 | 33.38 | 33.74 | 4.6M |
| 2024-05-21 | 34.39 | 34.55 | 33.73 | 33.82 | 6.6M |
| 2024-05-20 | 34.14 | 34.64 | 33.60 | 34.46 | 11.2M |
| 2024-05-17 | 32.60 | 33.13 | 32.25 | 33.13 | 5.6M |
| 2024-05-16 | 32.55 | 33.08 | 32.45 | 32.60 | 7.1M |
| 2024-05-15 | 32.98 | 32.99 | 32.20 | 32.30 | 4.7M |
| 2024-05-14 | 32.40 | 32.98 | 32.40 | 32.84 | 6.2M |
| 2024-05-13 | 32.64 | 32.88 | 32.10 | 32.17 | 6.3M |
| 2024-05-10 | 34.05 | 34.07 | 32.88 | 32.99 | 8.2M |
| 2024-05-09 | 33.75 | 34.18 | 33.74 | 33.90 | 5.5M |
| 2024-05-08 | 34.81 | 34.81 | 33.59 | 33.73 | 8.2M |
| 2024-05-07 | 35.10 | 35.48 | 34.71 | 35.00 | 8.1M |
| 2024-05-06 | 35.88 | 36.10 | 34.89 | 35.23 | 12.3M |
| 2024-04-30 | 36.00 | 36.48 | 34.79 | 35.44 | 18.9M |
| 2024-04-29 | 36.29 | 37.60 | 35.88 | 37.45 | 13.8M |
| 2024-04-26 | 34.55 | 36.05 | 34.38 | 35.86 | 13.3M |
| 2024-04-25 | 34.31 | 34.62 | 33.88 | 34.08 | 6.8M |
| 2024-04-24 | 33.07 | 34.77 | 33.03 | 34.77 | 10.0M |
| 2024-04-23 | 33.38 | 33.55 | 32.59 | 32.80 | 6.0M |
| 2024-04-22 | 32.92 | 33.58 | 32.35 | 32.96 | 6.7M |
| 2024-04-19 | 34.43 | 34.83 | 33.58 | 33.90 | 7.0M |
| 2024-04-18 | 34.34 | 35.56 | 33.70 | 34.69 | 10.1M |
| 2024-04-17 | 33.43 | 35.05 | 33.34 | 34.87 | 10.5M |
| 2024-04-16 | 34.22 | 34.67 | 32.71 | 32.84 | 9.6M |
| 2024-04-15 | 35.47 | 35.83 | 33.81 | 34.46 | 11.7M |
| 2024-04-12 | 35.90 | 36.61 | 35.69 | 35.72 | 9.5M |
| 2024-04-11 | 34.91 | 36.50 | 34.80 | 35.65 | 10.2M |
| 2024-04-10 | 36.20 | 36.22 | 34.60 | 35.04 | 11.0M |
| 2024-04-09 | 36.78 | 37.15 | 36.00 | 36.28 | 8.4M |
| 2024-04-08 | 37.39 | 37.82 | 36.65 | 36.81 | 9.2M |
| 2024-04-03 | 37.80 | 38.11 | 36.70 | 37.02 | 10.8M |
| 2024-04-02 | 40.21 | 40.22 | 37.80 | 38.00 | 20.3M |
| 2024-04-01 | 40.65 | 41.29 | 39.95 | 40.39 | 15.8M |
| 2024-03-29 | 40.51 | 41.55 | 39.88 | 40.56 | 17.3M |
| 2024-03-28 | 38.77 | 41.43 | 38.77 | 41.01 | 23.9M |
| 2024-03-27 | 40.60 | 42.08 | 38.67 | 39.00 | 29.5M |
| 2024-03-26 | 45.70 | 46.63 | 42.12 | 42.12 | 42.3M |
| 2024-03-25 | 48.00 | 49.61 | 46.51 | 46.80 | 57.5M |
| 2024-03-22 | 42.00 | 45.10 | 41.20 | 45.10 | 30.6M |
| 2024-03-21 | 43.79 | 44.80 | 40.83 | 41.00 | 28.5M |
| 2024-03-20 | 39.71 | 41.23 | 39.40 | 41.23 | 16.4M |
| 2024-03-19 | 40.15 | 41.08 | 39.43 | 39.98 | 12.0M |
| 2024-03-18 | 40.30 | 40.44 | 39.50 | 40.20 | 9.8M |
| 2024-03-15 | 39.00 | 40.80 | 38.86 | 40.15 | 12.3M |
| 2024-03-14 | 38.93 | 39.50 | 38.50 | 39.25 | 9.2M |
| 2024-03-13 | 39.33 | 40.00 | 38.86 | 39.38 | 12.8M |
| 2024-03-12 | 38.75 | 39.80 | 38.28 | 38.76 | 10.3M |
| 2024-03-11 | 37.40 | 39.11 | 37.07 | 38.98 | 10.8M |
| 2024-03-08 | 36.94 | 38.34 | 36.48 | 38.19 | 11.8M |
| 2024-03-07 | 38.30 | 38.50 | 36.42 | 36.57 | 13.0M |
| 2024-03-06 | 38.00 | 38.56 | 37.62 | 38.21 | 10.7M |
| 2024-03-05 | 39.58 | 40.03 | 38.23 | 38.50 | 17.4M |
| 2024-03-04 | 39.19 | 41.30 | 38.70 | 40.40 | 18.7M |
| 2024-03-01 | 39.15 | 39.97 | 38.39 | 39.20 | 17.5M |
| 2024-02-29 | 36.83 | 40.15 | 36.80 | 39.79 | 21.6M |
| 2024-02-28 | 39.79 | 41.00 | 37.18 | 37.39 | 28.3M |
| 2024-02-27 | 34.80 | 37.76 | 34.60 | 37.76 | 13.3M |
| 2024-02-26 | 34.16 | 35.34 | 33.51 | 34.33 | 12.8M |
| 2024-02-23 | 33.13 | 34.16 | 32.50 | 34.10 | 13.4M |
| 2024-02-22 | 31.78 | 32.86 | 31.70 | 32.80 | 13.3M |
| 2024-02-21 | 30.85 | 31.96 | 30.72 | 30.92 | 12.7M |
| 2024-02-20 | 30.71 | 30.88 | 30.12 | 30.71 | 10.3M |
| 2024-02-19 | 30.00 | 31.33 | 29.86 | 31.33 | 15.6M |
| 2024-02-08 | 27.91 | 29.35 | 27.91 | 29.15 | 11.6M |
| 2024-02-07 | 26.40 | 28.67 | 26.22 | 27.59 | 11.1M |
| 2024-02-06 | 24.35 | 27.06 | 23.66 | 26.40 | 13.0M |
| 2024-02-05 | 27.58 | 27.89 | 25.13 | 25.13 | 11.5M |
| 2024-02-02 | 29.36 | 30.10 | 26.90 | 27.92 | 7.7M |
| 2024-02-01 | 29.18 | 30.46 | 28.90 | 29.34 | 7.6M |
| 2024-01-31 | 30.56 | 31.05 | 29.02 | 29.06 | 7.3M |
| 2024-01-30 | 32.27 | 32.75 | 30.96 | 31.05 | 4.8M |
| 2024-01-29 | 33.88 | 33.99 | 32.35 | 32.35 | 6.1M |
| 2024-01-26 | 34.67 | 34.88 | 33.66 | 33.66 | 6.6M |
| 2024-01-25 | 33.52 | 35.07 | 33.17 | 35.02 | 7.9M |
| 2024-01-24 | 33.75 | 33.90 | 32.03 | 33.52 | 8.6M |
| 2024-01-23 | 33.08 | 34.12 | 32.92 | 33.56 | 7.4M |
| 2024-01-22 | 35.46 | 35.51 | 32.96 | 33.20 | 6.3M |
| 2024-01-19 | 35.89 | 36.16 | 35.26 | 35.31 | 5.0M |
| 2024-01-18 | 34.99 | 36.04 | 34.60 | 36.00 | 8.6M |
| 2024-01-17 | 35.90 | 36.27 | 35.11 | 35.16 | 4.3M |
| 2024-01-16 | 36.36 | 36.54 | 35.31 | 35.98 | 5.4M |
| 2024-01-15 | 36.43 | 36.96 | 36.00 | 36.36 | 4.6M |
| 2024-01-12 | 37.20 | 37.39 | 36.46 | 36.58 | 4.8M |
| 2024-01-11 | 36.37 | 37.68 | 36.21 | 37.29 | 6.5M |
| 2024-01-10 | 37.00 | 37.00 | 36.05 | 36.05 | 4.9M |
| 2024-01-09 | 37.12 | 37.44 | 36.70 | 36.98 | 5.0M |
| 2024-01-08 | 37.79 | 37.98 | 36.73 | 36.78 | 6.4M |
| 2024-01-05 | 40.07 | 40.07 | 37.70 | 38.12 | 8.8M |
| 2024-01-04 | 40.44 | 40.47 | 39.61 | 39.85 | 4.4M |
| 2024-01-03 | 40.46 | 40.75 | 39.65 | 40.30 | 5.7M |
| 2024-01-02 | 41.60 | 41.69 | 40.49 | 40.50 | 5.6M |