36.05
最終更新: 2025-10-03
| 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 | 55.00 | 57.50 | 54.50 | 54.70 | 1.7M |
| 2024-12-30 | 53.60 | 57.30 | 53.20 | 56.60 | 0.5M |
| 2024-12-27 | 53.70 | 54.30 | 52.80 | 53.30 | 0.3M |
| 2024-12-26 | 52.90 | 54.50 | 52.20 | 54.20 | 0.3M |
| 2024-12-25 | 52.20 | 52.70 | 52.00 | 52.50 | 0.2M |
| 2024-12-24 | 51.90 | 53.00 | 51.90 | 52.10 | 0.2M |
| 2024-12-23 | 51.00 | 52.40 | 50.80 | 52.30 | 0.3M |
| 2024-12-20 | 51.50 | 53.20 | 50.40 | 50.40 | 0.5M |
| 2024-12-19 | 51.60 | 52.10 | 51.30 | 51.80 | 0.2M |
| 2024-12-18 | 52.30 | 53.70 | 50.50 | 52.70 | 0.7M |
| 2024-12-17 | 57.40 | 57.50 | 52.00 | 52.00 | 1.0M |
| 2024-12-16 | 57.90 | 59.40 | 57.50 | 57.70 | 0.2M |
| 2024-12-13 | 59.00 | 59.00 | 57.40 | 57.50 | 0.2M |
| 2024-12-12 | 58.60 | 59.90 | 58.60 | 58.90 | 0.1M |
| 2024-12-11 | 60.40 | 60.90 | 58.70 | 58.90 | 0.4M |
| 2024-12-10 | 60.00 | 64.90 | 58.70 | 60.70 | 1.3M |
| 2024-12-09 | 59.90 | 60.80 | 59.90 | 60.30 | 0.2M |
| 2024-12-06 | 58.90 | 59.50 | 58.60 | 59.50 | 0.2M |
| 2024-12-05 | 57.83 | 59.09 | 57.15 | 58.12 | 0.2M |
| 2024-12-04 | 58.61 | 59.09 | 57.15 | 57.73 | 0.2M |
| 2024-12-03 | 57.54 | 60.16 | 56.96 | 58.70 | 0.3M |
| 2024-12-02 | 57.25 | 58.12 | 55.99 | 56.18 | 0.4M |
| 2024-11-29 | 55.31 | 56.76 | 55.31 | 56.08 | 0.3M |
| 2024-11-28 | 54.14 | 55.69 | 53.46 | 55.21 | 0.4M |
| 2024-11-27 | 55.69 | 56.66 | 53.85 | 53.85 | 0.5M |
| 2024-11-26 | 54.34 | 55.21 | 54.34 | 55.02 | 0.3M |
| 2024-11-25 | 55.11 | 55.60 | 54.34 | 55.11 | 0.2M |
| 2024-11-22 | 55.40 | 56.80 | 55.10 | 56.30 | 0.7M |
| 2024-11-21 | 53.00 | 55.90 | 52.50 | 54.50 | 0.7M |
| 2024-11-20 | 53.00 | 53.00 | 52.10 | 52.50 | 0.0M |
| 2024-11-19 | 52.00 | 53.20 | 51.80 | 52.70 | 0.1M |
| 2024-11-18 | 53.20 | 53.80 | 52.00 | 52.00 | 0.0M |
| 2024-11-15 | 52.40 | 53.90 | 52.30 | 53.10 | 0.1M |
| 2024-11-14 | 54.70 | 54.70 | 52.10 | 52.30 | 0.2M |
| 2024-11-13 | 53.50 | 54.50 | 53.40 | 54.20 | 0.1M |
| 2024-11-12 | 55.40 | 55.40 | 53.60 | 54.20 | 0.2M |
| 2024-11-11 | 56.30 | 56.60 | 54.00 | 54.50 | 0.2M |
| 2024-11-08 | 57.60 | 58.60 | 56.10 | 56.30 | 0.2M |
| 2024-11-07 | 56.20 | 58.40 | 56.20 | 57.00 | 0.1M |
| 2024-11-06 | 55.80 | 57.40 | 55.50 | 56.60 | 0.3M |
| 2024-11-05 | 61.30 | 61.40 | 55.50 | 55.80 | 0.8M |
| 2024-11-04 | 61.70 | 62.20 | 61.10 | 61.30 | 0.1M |
| 2024-11-01 | 60.10 | 62.80 | 60.00 | 62.40 | 0.2M |
| 2024-10-30 | 61.50 | 61.50 | 60.30 | 60.40 | 0.2M |
| 2024-10-29 | 62.40 | 62.40 | 61.10 | 61.80 | 0.1M |
| 2024-10-28 | 62.80 | 63.70 | 62.20 | 62.80 | 0.1M |
| 2024-10-25 | 63.00 | 63.30 | 62.60 | 62.80 | 0.1M |
| 2024-10-24 | 62.80 | 63.70 | 62.70 | 63.30 | 0.1M |
| 2024-10-23 | 64.00 | 64.00 | 62.70 | 63.00 | 0.1M |
| 2024-10-22 | 64.50 | 64.50 | 62.80 | 63.00 | 0.2M |
| 2024-10-21 | 65.50 | 66.10 | 64.20 | 64.80 | 0.1M |
| 2024-10-18 | 66.90 | 66.90 | 65.80 | 65.80 | 0.1M |
| 2024-10-17 | 67.40 | 68.80 | 66.60 | 66.80 | 0.1M |
| 2024-10-16 | 66.20 | 68.60 | 65.40 | 68.50 | 0.3M |
| 2024-10-15 | 66.10 | 66.10 | 64.70 | 65.00 | 0.2M |
| 2024-10-14 | 65.10 | 67.00 | 63.90 | 66.40 | 0.2M |
| 2024-10-11 | 63.50 | 66.30 | 63.30 | 64.00 | 0.4M |
| 2024-10-09 | 62.00 | 63.90 | 61.60 | 63.00 | 0.5M |
| 2024-10-08 | 61.20 | 62.20 | 60.50 | 61.80 | 0.3M |
| 2024-10-07 | 60.80 | 62.30 | 60.80 | 60.90 | 0.3M |
| 2024-10-04 | 61.00 | 61.10 | 60.00 | 60.70 | 0.2M |
| 2024-10-01 | 61.70 | 62.00 | 60.70 | 61.40 | 0.2M |
| 2024-09-30 | 63.00 | 64.30 | 61.40 | 61.70 | 0.4M |
| 2024-09-27 | 63.00 | 63.80 | 62.20 | 63.00 | 0.4M |
| 2024-09-26 | 63.90 | 64.10 | 62.30 | 62.70 | 0.3M |
| 2024-09-25 | 62.50 | 64.90 | 62.40 | 62.60 | 0.6M |
| 2024-09-24 | 63.00 | 66.00 | 62.80 | 63.00 | 0.7M |
| 2024-09-23 | 62.00 | 65.10 | 62.00 | 63.20 | 1.4M |
| 2024-09-20 | 72.40 | 72.80 | 68.60 | 68.60 | 1.0M |
| 2024-09-19 | 75.60 | 76.40 | 74.20 | 76.20 | 0.3M |
| 2024-09-18 | 73.40 | 75.40 | 73.20 | 74.70 | 0.2M |
| 2024-09-16 | 73.50 | 73.90 | 72.40 | 73.10 | 0.3M |
| 2024-09-13 | 69.30 | 75.30 | 69.30 | 73.40 | 0.5M |
| 2024-09-12 | 66.70 | 69.50 | 66.40 | 69.20 | 0.4M |
| 2024-09-11 | 69.20 | 70.00 | 65.10 | 66.70 | 0.9M |
| 2024-09-10 | 72.50 | 72.80 | 68.40 | 69.90 | 1.0M |
| 2024-09-09 | 74.00 | 75.00 | 72.00 | 72.00 | 0.5M |
| 2024-09-06 | 75.30 | 76.70 | 74.90 | 75.10 | 0.2M |
| 2024-09-05 | 79.70 | 80.70 | 74.90 | 75.10 | 0.5M |
| 2024-09-04 | 77.10 | 79.50 | 74.60 | 78.70 | 0.5M |
| 2024-09-03 | 80.40 | 81.80 | 78.80 | 78.80 | 0.4M |
| 2024-09-02 | 84.40 | 84.70 | 79.60 | 80.40 | 0.6M |
| 2024-08-30 | 83.90 | 86.80 | 83.50 | 83.50 | 0.8M |
| 2024-08-29 | 79.40 | 83.20 | 79.20 | 82.30 | 0.7M |
| 2024-08-28 | 79.90 | 82.20 | 79.10 | 79.10 | 0.4M |
| 2024-08-27 | 78.50 | 79.90 | 78.10 | 78.90 | 0.4M |
| 2024-08-26 | 79.00 | 81.70 | 77.80 | 78.60 | 0.5M |
| 2024-08-23 | 77.40 | 79.20 | 74.00 | 79.20 | 1.2M |
| 2024-08-22 | 83.00 | 83.20 | 78.60 | 79.20 | 1.1M |
| 2024-08-21 | 83.70 | 84.80 | 79.40 | 83.60 | 0.8M |
| 2024-08-20 | 89.20 | 89.20 | 84.10 | 85.10 | 0.8M |
| 2024-08-19 | 91.10 | 91.70 | 87.50 | 88.80 | 0.6M |
| 2024-08-16 | 94.50 | 97.10 | 90.50 | 91.00 | 1.3M |
| 2024-08-15 | 90.00 | 95.10 | 89.90 | 92.20 | 1.6M |
| 2024-08-14 | 89.00 | 91.40 | 87.50 | 89.30 | 0.8M |
| 2024-08-13 | 87.80 | 88.40 | 84.30 | 88.00 | 0.6M |
| 2024-08-12 | 89.00 | 91.40 | 86.30 | 87.50 | 1.1M |
| 2024-08-09 | 82.70 | 89.00 | 82.70 | 87.10 | 1.3M |
| 2024-08-08 | 76.20 | 82.60 | 74.30 | 81.20 | 1.2M |
| 2024-08-07 | 71.40 | 79.30 | 71.10 | 77.50 | 1.1M |
| 2024-08-06 | 78.20 | 81.20 | 70.40 | 72.30 | 1.6M |
| 2024-08-05 | 82.50 | 83.20 | 78.20 | 78.20 | 2.3M |
| 2024-08-02 | 97.10 | 100.50 | 86.50 | 86.80 | 6.8M |
| 2024-08-01 | 86.70 | 95.00 | 86.20 | 95.00 | 2.2M |
| 2024-07-31 | 82.40 | 89.70 | 82.00 | 86.40 | 1.5M |
| 2024-07-30 | 78.00 | 82.30 | 76.10 | 81.70 | 0.7M |
| 2024-07-29 | 78.50 | 82.50 | 78.40 | 78.50 | 1.2M |
| 2024-07-26 | 76.00 | 76.90 | 72.50 | 76.90 | 0.5M |
| 2024-07-23 | 71.80 | 76.50 | 71.80 | 75.50 | 0.6M |
| 2024-07-22 | 69.60 | 71.60 | 68.30 | 70.30 | 0.4M |
| 2024-07-19 | 71.00 | 71.00 | 68.40 | 69.80 | 0.8M |
| 2024-07-18 | 73.30 | 73.40 | 70.80 | 71.00 | 0.6M |
| 2024-07-17 | 74.40 | 76.50 | 72.60 | 74.40 | 1.1M |
| 2024-07-16 | 68.50 | 73.80 | 68.00 | 73.00 | 0.9M |
| 2024-07-15 | 66.90 | 68.80 | 66.50 | 67.10 | 0.4M |
| 2024-07-12 | 64.00 | 67.00 | 64.00 | 66.50 | 0.3M |
| 2024-07-11 | 63.60 | 67.90 | 63.60 | 64.80 | 0.6M |
| 2024-07-10 | 61.90 | 63.10 | 61.70 | 63.00 | 0.4M |
| 2024-07-09 | 62.50 | 62.50 | 60.50 | 61.60 | 0.2M |
| 2024-07-08 | 62.80 | 62.80 | 61.40 | 61.60 | 0.0M |
| 2024-07-05 | 61.70 | 62.40 | 61.00 | 62.40 | 0.2M |
| 2024-07-04 | 61.00 | 62.50 | 60.60 | 61.20 | 0.2M |
| 2024-07-03 | 62.80 | 62.80 | 60.70 | 60.70 | 0.2M |
| 2024-07-02 | 62.40 | 62.70 | 61.10 | 61.70 | 0.2M |
| 2024-07-01 | 63.70 | 63.70 | 60.80 | 61.80 | 0.4M |
| 2024-06-28 | 61.40 | 63.30 | 60.70 | 63.30 | 0.6M |
| 2024-06-27 | 58.70 | 60.80 | 58.70 | 60.80 | 0.3M |
| 2024-06-26 | 60.30 | 60.40 | 58.90 | 59.00 | 0.2M |
| 2024-06-25 | 61.40 | 61.40 | 59.60 | 60.20 | 0.2M |
| 2024-06-24 | 59.20 | 61.70 | 58.40 | 61.00 | 0.4M |
| 2024-06-21 | 60.00 | 60.00 | 58.40 | 58.40 | 0.2M |
| 2024-06-20 | 58.30 | 60.10 | 58.30 | 59.60 | 0.1M |
| 2024-06-19 | 59.00 | 59.20 | 58.30 | 58.40 | 0.4M |
| 2024-06-18 | 59.60 | 60.70 | 59.00 | 59.20 | 0.3M |
| 2024-06-17 | 61.10 | 62.00 | 59.50 | 59.50 | 0.4M |
| 2024-06-14 | 62.70 | 63.90 | 61.50 | 61.60 | 0.2M |
| 2024-06-13 | 62.10 | 62.50 | 61.10 | 62.30 | 0.2M |
| 2024-06-12 | 61.80 | 62.80 | 59.80 | 62.80 | 0.3M |
| 2024-06-11 | 65.00 | 65.00 | 60.70 | 61.80 | 0.6M |
| 2024-06-07 | 62.00 | 65.60 | 61.90 | 64.60 | 0.6M |
| 2024-06-06 | 62.00 | 62.60 | 60.50 | 62.00 | 0.2M |
| 2024-06-05 | 60.10 | 64.00 | 59.70 | 62.00 | 0.8M |
| 2024-06-04 | 60.50 | 60.60 | 58.80 | 59.60 | 0.3M |
| 2024-06-03 | 57.50 | 60.30 | 55.50 | 60.30 | 0.8M |
| 2024-05-31 | 54.90 | 57.70 | 54.90 | 57.40 | 0.9M |
| 2024-05-30 | 54.00 | 54.80 | 53.90 | 54.50 | 0.1M |
| 2024-05-29 | 53.30 | 54.20 | 52.80 | 53.90 | 0.2M |
| 2024-05-28 | 53.50 | 53.70 | 53.10 | 53.20 | 0.1M |
| 2024-05-27 | 53.50 | 53.60 | 53.10 | 53.20 | 0.1M |
| 2024-05-24 | 51.70 | 53.80 | 51.50 | 53.40 | 0.1M |
| 2024-05-23 | 53.70 | 53.70 | 51.50 | 51.90 | 0.3M |
| 2024-05-22 | 54.10 | 54.10 | 52.90 | 53.70 | 0.2M |
| 2024-05-21 | 54.30 | 54.60 | 53.80 | 54.10 | 0.2M |
| 2024-05-20 | 55.40 | 55.40 | 53.40 | 54.30 | 0.1M |
| 2024-05-17 | 54.00 | 54.50 | 53.60 | 54.00 | 0.1M |
| 2024-05-16 | 52.90 | 54.10 | 52.50 | 54.00 | 0.3M |
| 2024-05-15 | 52.20 | 53.00 | 52.00 | 52.20 | 0.6M |
| 2024-05-14 | 52.10 | 52.70 | 51.30 | 52.40 | 0.4M |
| 2024-05-13 | 52.90 | 52.90 | 51.90 | 52.40 | 0.2M |
| 2024-05-10 | 51.70 | 52.90 | 51.70 | 52.90 | 0.1M |
| 2024-05-09 | 51.90 | 53.60 | 51.20 | 51.90 | 0.6M |
| 2024-05-08 | 56.90 | 57.50 | 51.20 | 52.00 | 0.8M |
| 2024-05-07 | 55.50 | 57.50 | 55.00 | 56.20 | 0.6M |
| 2024-05-06 | 56.00 | 56.00 | 54.00 | 55.10 | 0.5M |
| 2024-05-03 | 56.40 | 56.90 | 53.90 | 55.80 | 0.7M |
| 2024-05-02 | 55.60 | 57.40 | 55.20 | 56.30 | 0.5M |
| 2024-04-30 | 55.70 | 57.00 | 54.80 | 55.60 | 0.4M |
| 2024-04-29 | 54.20 | 56.40 | 54.20 | 55.70 | 0.4M |
| 2024-04-26 | 54.40 | 55.00 | 53.50 | 54.20 | 0.2M |
| 2024-04-25 | 53.20 | 54.30 | 53.20 | 53.30 | 0.2M |
| 2024-04-24 | 56.00 | 56.40 | 53.00 | 53.00 | 0.4M |
| 2024-04-23 | 54.90 | 56.30 | 53.40 | 55.00 | 0.2M |
| 2024-04-22 | 56.00 | 58.50 | 54.80 | 54.80 | 0.8M |
| 2024-04-19 | 56.00 | 57.40 | 54.00 | 55.30 | 0.7M |
| 2024-04-18 | 52.40 | 55.50 | 52.40 | 55.50 | 0.6M |
| 2024-04-17 | 51.40 | 53.30 | 51.40 | 52.80 | 0.3M |
| 2024-04-16 | 55.00 | 55.00 | 50.20 | 51.40 | 0.9M |
| 2024-04-15 | 51.70 | 55.00 | 51.70 | 54.80 | 0.8M |
| 2024-04-12 | 50.10 | 52.00 | 49.95 | 51.70 | 0.2M |
| 2024-04-11 | 51.40 | 51.40 | 50.00 | 50.40 | 0.1M |
| 2024-04-10 | 49.70 | 52.00 | 49.60 | 51.20 | 0.4M |
| 2024-04-09 | 49.55 | 50.60 | 49.55 | 49.65 | 0.4M |
| 2024-04-08 | 48.55 | 50.60 | 48.30 | 49.95 | 0.4M |
| 2024-04-03 | 48.20 | 48.90 | 47.80 | 48.55 | 0.1M |
| 2024-04-02 | 48.20 | 48.50 | 47.75 | 48.50 | 0.2M |
| 2024-04-01 | 47.80 | 48.90 | 47.50 | 48.10 | 0.3M |
| 2024-03-29 | 47.50 | 48.20 | 46.95 | 48.00 | 0.2M |
| 2024-03-28 | 48.45 | 48.45 | 46.85 | 47.20 | 0.2M |
| 2024-03-27 | 45.20 | 47.70 | 45.20 | 47.20 | 0.3M |
| 2024-03-26 | 44.65 | 46.55 | 44.65 | 45.10 | 0.5M |
| 2024-03-25 | 44.30 | 44.80 | 43.95 | 44.60 | 0.4M |
| 2024-03-22 | 43.75 | 44.50 | 43.70 | 44.30 | 0.1M |
| 2024-03-21 | 43.30 | 44.60 | 43.30 | 44.40 | 0.2M |
| 2024-03-20 | 43.20 | 43.40 | 42.90 | 43.35 | 0.1M |
| 2024-03-19 | 42.90 | 43.20 | 42.80 | 43.20 | 0.1M |
| 2024-03-18 | 43.45 | 43.45 | 42.45 | 42.90 | 0.2M |
| 2024-03-15 | 42.20 | 42.85 | 42.20 | 42.60 | 0.3M |
| 2024-03-14 | 42.30 | 42.70 | 41.65 | 42.15 | 0.4M |
| 2024-03-13 | 42.25 | 43.00 | 41.95 | 42.30 | 0.4M |
| 2024-03-12 | 42.90 | 43.00 | 41.60 | 42.25 | 0.7M |
| 2024-03-11 | 44.90 | 44.90 | 42.10 | 42.80 | 1.0M |
| 2024-03-08 | 46.95 | 47.40 | 45.85 | 45.85 | 0.3M |
| 2024-03-07 | 46.80 | 47.45 | 46.40 | 46.50 | 0.2M |
| 2024-03-06 | 46.05 | 47.55 | 46.05 | 47.05 | 0.2M |
| 2024-03-05 | 46.70 | 46.75 | 45.65 | 46.05 | 0.3M |
| 2024-03-04 | 46.90 | 47.35 | 45.85 | 46.70 | 0.3M |
| 2024-03-01 | 47.40 | 47.55 | 45.45 | 47.25 | 0.3M |
| 2024-02-29 | 45.65 | 47.30 | 45.65 | 46.70 | 0.3M |
| 2024-02-27 | 45.20 | 47.00 | 44.55 | 45.35 | 0.7M |
| 2024-02-26 | 49.30 | 49.30 | 45.05 | 45.20 | 1.5M |
| 2024-02-23 | 49.80 | 50.50 | 49.10 | 49.30 | 0.3M |
| 2024-02-22 | 51.20 | 51.20 | 49.65 | 49.80 | 0.4M |
| 2024-02-21 | 50.60 | 52.40 | 50.60 | 50.80 | 0.5M |
| 2024-02-20 | 50.00 | 51.50 | 48.95 | 51.10 | 0.5M |
| 2024-02-19 | 48.80 | 50.50 | 46.50 | 50.00 | 0.8M |
| 2024-02-16 | 46.00 | 48.75 | 45.95 | 48.75 | 0.8M |
| 2024-02-15 | 43.30 | 45.95 | 43.25 | 45.95 | 0.7M |
| 2024-02-05 | 43.85 | 44.00 | 42.15 | 43.25 | 0.5M |
| 2024-02-02 | 44.00 | 44.25 | 43.50 | 44.05 | 0.4M |
| 2024-02-01 | 42.10 | 43.95 | 42.10 | 43.95 | 0.8M |
| 2024-01-31 | 42.25 | 42.35 | 42.05 | 42.10 | 0.4M |
| 2024-01-30 | 42.15 | 42.45 | 41.95 | 42.15 | 0.5M |
| 2024-01-29 | 41.25 | 41.95 | 41.25 | 41.90 | 0.5M |
| 2024-01-26 | 40.60 | 41.15 | 40.40 | 41.05 | 0.4M |
| 2024-01-25 | 40.80 | 40.95 | 40.35 | 40.40 | 0.3M |
| 2024-01-24 | 41.30 | 41.35 | 39.65 | 40.55 | 0.9M |
| 2024-01-23 | 41.90 | 42.45 | 40.50 | 41.30 | 0.8M |
| 2024-01-22 | 39.95 | 42.00 | 39.95 | 41.90 | 0.9M |
| 2024-01-19 | 38.75 | 39.80 | 38.05 | 39.80 | 0.5M |
| 2024-01-18 | 38.80 | 39.45 | 38.65 | 38.75 | 0.2M |
| 2024-01-17 | 38.40 | 39.35 | 38.05 | 38.25 | 0.5M |
| 2024-01-16 | 37.45 | 38.50 | 37.00 | 38.45 | 0.6M |
| 2024-01-15 | 36.00 | 38.10 | 35.60 | 37.40 | 0.8M |
| 2024-01-12 | 35.05 | 35.75 | 34.85 | 34.95 | 0.3M |
| 2024-01-11 | 35.05 | 35.30 | 34.60 | 35.05 | 0.2M |
| 2024-01-10 | 34.65 | 35.70 | 34.65 | 35.00 | 0.3M |
| 2024-01-09 | 33.90 | 34.65 | 33.90 | 34.55 | 0.4M |
| 2024-01-08 | 33.50 | 34.20 | 33.40 | 33.90 | 0.9M |
| 2024-01-05 | 33.20 | 33.25 | 33.00 | 33.20 | 0.1M |
| 2024-01-04 | 32.90 | 33.00 | 32.65 | 32.95 | 0.1M |
| 2024-01-03 | 33.45 | 33.45 | 32.80 | 32.85 | 0.1M |
| 2024-01-02 | 33.05 | 33.95 | 33.05 | 33.45 | 0.8M |