89.50
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 | 56.05 | 56.45 | 52.07 | 52.07 | 4.2M |
| 2024-12-30 | 56.41 | 56.88 | 55.05 | 55.93 | 2.7M |
| 2024-12-27 | 57.91 | 58.60 | 56.30 | 56.40 | 4.2M |
| 2024-12-26 | 56.20 | 58.79 | 56.10 | 58.09 | 3.8M |
| 2024-12-25 | 57.57 | 57.99 | 56.01 | 56.69 | 3.0M |
| 2024-12-24 | 58.90 | 59.51 | 57.21 | 58.07 | 4.7M |
| 2024-12-23 | 62.00 | 63.40 | 58.65 | 58.80 | 6.8M |
| 2024-12-20 | 56.66 | 60.25 | 56.07 | 59.89 | 7.2M |
| 2024-12-19 | 55.08 | 56.95 | 55.01 | 56.77 | 3.1M |
| 2024-12-18 | 55.30 | 56.98 | 54.70 | 56.21 | 3.6M |
| 2024-12-17 | 56.60 | 57.28 | 54.91 | 55.13 | 4.0M |
| 2024-12-16 | 58.85 | 59.35 | 56.15 | 56.67 | 4.7M |
| 2024-12-13 | 60.27 | 60.57 | 58.68 | 58.85 | 4.0M |
| 2024-12-12 | 60.52 | 61.66 | 59.85 | 60.91 | 3.2M |
| 2024-12-11 | 60.90 | 62.06 | 60.31 | 60.62 | 3.7M |
| 2024-12-10 | 63.20 | 64.50 | 61.10 | 61.29 | 6.3M |
| 2024-12-09 | 61.56 | 61.64 | 59.32 | 60.11 | 4.3M |
| 2024-12-06 | 62.02 | 62.82 | 60.40 | 61.84 | 4.7M |
| 2024-12-05 | 62.10 | 63.28 | 61.39 | 61.83 | 5.3M |
| 2024-12-04 | 66.30 | 69.13 | 63.08 | 63.35 | 8.6M |
| 2024-12-03 | 66.00 | 69.20 | 63.39 | 66.61 | 9.9M |
| 2024-12-02 | 61.11 | 63.70 | 60.48 | 63.60 | 6.4M |
| 2024-11-29 | 60.00 | 62.49 | 59.30 | 61.10 | 5.0M |
| 2024-11-28 | 61.77 | 62.88 | 60.56 | 60.60 | 4.6M |
| 2024-11-27 | 59.60 | 62.50 | 57.52 | 62.37 | 5.9M |
| 2024-11-26 | 60.30 | 62.74 | 60.30 | 60.43 | 5.3M |
| 2024-11-25 | 60.60 | 62.39 | 58.59 | 60.91 | 5.8M |
| 2024-11-22 | 64.92 | 66.88 | 59.69 | 59.95 | 8.2M |
| 2024-11-21 | 61.88 | 66.08 | 61.30 | 65.24 | 10.0M |
| 2024-11-20 | 61.07 | 62.83 | 60.40 | 62.46 | 6.9M |
| 2024-11-19 | 60.29 | 62.28 | 58.87 | 62.02 | 7.1M |
| 2024-11-18 | 63.63 | 63.93 | 58.90 | 59.60 | 6.5M |
| 2024-11-15 | 66.99 | 67.63 | 63.14 | 63.30 | 8.2M |
| 2024-11-14 | 69.57 | 70.59 | 67.00 | 67.40 | 6.7M |
| 2024-11-13 | 74.00 | 74.89 | 69.50 | 70.40 | 11.1M |
| 2024-11-12 | 75.10 | 79.73 | 73.28 | 75.52 | 14.8M |
| 2024-11-11 | 74.48 | 79.00 | 73.88 | 74.83 | 17.2M |
| 2024-11-08 | 68.75 | 81.80 | 68.26 | 72.70 | 16.3M |
| 2024-11-07 | 68.70 | 73.66 | 66.69 | 69.25 | 13.5M |
| 2024-11-06 | 63.80 | 79.00 | 63.40 | 71.10 | 20.0M |
| 2024-11-05 | 57.80 | 69.30 | 57.02 | 65.91 | 14.2M |
| 2024-11-04 | 57.60 | 59.86 | 55.50 | 57.84 | 11.3M |
| 2024-11-01 | 56.30 | 61.66 | 54.58 | 57.30 | 13.1M |
| 2024-10-31 | 54.59 | 57.57 | 54.20 | 56.31 | 8.9M |
| 2024-10-30 | 55.60 | 56.50 | 53.94 | 55.14 | 8.1M |
| 2024-10-29 | 54.60 | 56.61 | 52.60 | 55.81 | 11.5M |
| 2024-10-28 | 51.69 | 56.00 | 51.13 | 54.15 | 10.9M |
| 2024-10-25 | 50.15 | 51.99 | 49.75 | 51.17 | 5.3M |
| 2024-10-24 | 50.26 | 51.50 | 49.74 | 50.16 | 6.3M |
| 2024-10-23 | 51.94 | 52.85 | 51.19 | 52.10 | 5.8M |
| 2024-10-22 | 52.49 | 53.09 | 51.00 | 52.20 | 7.5M |
| 2024-10-21 | 51.80 | 54.88 | 51.01 | 53.00 | 12.8M |
| 2024-10-18 | 45.66 | 52.56 | 45.47 | 51.15 | 11.0M |
| 2024-10-17 | 46.99 | 47.18 | 45.43 | 45.47 | 4.4M |
| 2024-10-16 | 45.00 | 47.09 | 44.80 | 46.07 | 3.6M |
| 2024-10-15 | 47.00 | 48.70 | 46.30 | 46.34 | 6.7M |
| 2024-10-14 | 45.58 | 47.77 | 44.27 | 47.46 | 7.0M |
| 2024-10-11 | 48.55 | 49.56 | 44.44 | 45.23 | 6.9M |
| 2024-10-10 | 54.00 | 54.54 | 49.08 | 49.13 | 9.6M |
| 2024-10-09 | 56.28 | 59.46 | 52.36 | 52.88 | 13.7M |
| 2024-10-08 | 59.40 | 59.40 | 56.22 | 59.40 | 13.7M |
| 2024-09-30 | 43.50 | 49.50 | 43.20 | 49.50 | 9.4M |
| 2024-09-27 | 39.06 | 42.15 | 39.05 | 41.49 | 5.7M |
| 2024-09-26 | 37.04 | 38.48 | 36.97 | 38.46 | 3.5M |
| 2024-09-25 | 37.28 | 38.27 | 36.98 | 37.00 | 3.3M |
| 2024-09-24 | 36.10 | 37.01 | 35.50 | 37.00 | 3.6M |
| 2024-09-23 | 34.85 | 37.30 | 34.62 | 36.10 | 4.4M |
| 2024-09-20 | 35.62 | 35.92 | 34.50 | 34.85 | 1.8M |
| 2024-09-19 | 34.96 | 36.00 | 34.70 | 35.62 | 1.8M |
| 2024-09-18 | 35.36 | 35.85 | 34.34 | 34.76 | 1.5M |
| 2024-09-13 | 36.77 | 36.87 | 35.36 | 35.36 | 1.8M |
| 2024-09-12 | 37.17 | 37.75 | 36.61 | 36.62 | 1.2M |
| 2024-09-11 | 36.53 | 37.18 | 36.49 | 37.07 | 1.5M |
| 2024-09-10 | 36.64 | 37.15 | 36.00 | 36.77 | 1.6M |
| 2024-09-09 | 36.60 | 37.45 | 36.36 | 36.61 | 1.3M |
| 2024-09-06 | 38.20 | 38.35 | 36.88 | 36.91 | 1.9M |
| 2024-09-05 | 38.00 | 38.69 | 38.00 | 38.16 | 1.5M |
| 2024-09-04 | 37.63 | 38.45 | 37.28 | 38.03 | 2.4M |
| 2024-09-03 | 37.78 | 39.69 | 37.53 | 38.95 | 2.8M |
| 2024-09-02 | 38.70 | 38.85 | 37.75 | 37.80 | 2.4M |
| 2024-08-30 | 37.36 | 38.96 | 37.36 | 38.51 | 2.4M |
| 2024-08-29 | 36.54 | 37.67 | 36.36 | 37.41 | 1.8M |
| 2024-08-28 | 36.60 | 37.30 | 36.22 | 36.65 | 1.4M |
| 2024-08-27 | 37.19 | 37.80 | 36.73 | 36.73 | 1.7M |
| 2024-08-26 | 37.50 | 38.57 | 37.40 | 37.90 | 2.1M |
| 2024-08-23 | 37.51 | 38.73 | 37.10 | 37.82 | 2.9M |
| 2024-08-22 | 36.74 | 37.35 | 36.45 | 37.04 | 2.2M |
| 2024-08-21 | 37.19 | 37.76 | 36.77 | 36.92 | 1.6M |
| 2024-08-20 | 38.50 | 38.54 | 37.12 | 37.38 | 2.0M |
| 2024-08-19 | 38.61 | 39.49 | 38.31 | 38.41 | 1.8M |
| 2024-08-16 | 39.93 | 40.15 | 38.50 | 38.61 | 2.4M |
| 2024-08-15 | 39.55 | 40.60 | 39.14 | 39.84 | 2.0M |
| 2024-08-14 | 40.35 | 40.48 | 39.55 | 39.55 | 1.2M |
| 2024-08-13 | 40.30 | 40.65 | 39.43 | 40.25 | 1.6M |
| 2024-08-12 | 40.99 | 41.01 | 39.99 | 40.25 | 1.7M |
| 2024-08-09 | 42.10 | 42.68 | 41.00 | 41.01 | 2.2M |
| 2024-08-08 | 42.00 | 42.67 | 41.43 | 41.84 | 2.0M |
| 2024-08-07 | 42.80 | 43.58 | 42.24 | 42.29 | 2.3M |
| 2024-08-06 | 42.20 | 43.51 | 41.62 | 43.31 | 4.3M |
| 2024-08-05 | 41.89 | 43.20 | 41.41 | 41.53 | 4.1M |
| 2024-08-02 | 41.78 | 42.92 | 41.60 | 41.86 | 2.8M |
| 2024-08-01 | 42.00 | 43.07 | 41.29 | 42.29 | 4.0M |
| 2024-07-31 | 39.45 | 42.20 | 39.17 | 42.02 | 4.2M |
| 2024-07-30 | 38.50 | 39.99 | 37.91 | 39.47 | 2.3M |
| 2024-07-29 | 40.15 | 40.17 | 38.53 | 38.53 | 2.1M |
| 2024-07-26 | 38.75 | 39.88 | 38.75 | 39.63 | 2.4M |
| 2024-07-25 | 38.75 | 39.40 | 37.90 | 38.96 | 3.3M |
| 2024-07-24 | 40.14 | 40.97 | 38.91 | 38.99 | 2.7M |
| 2024-07-23 | 41.70 | 41.70 | 40.22 | 40.31 | 3.4M |
| 2024-07-22 | 41.15 | 41.95 | 41.15 | 41.78 | 3.9M |
| 2024-07-19 | 39.61 | 41.56 | 39.61 | 41.06 | 5.3M |
| 2024-07-18 | 39.28 | 40.32 | 38.28 | 39.94 | 3.8M |
| 2024-07-17 | 39.09 | 40.49 | 39.09 | 39.60 | 2.7M |
| 2024-07-16 | 39.00 | 39.78 | 38.30 | 39.57 | 3.0M |
| 2024-07-15 | 39.94 | 40.58 | 39.10 | 39.18 | 2.6M |
| 2024-07-12 | 40.43 | 40.49 | 39.67 | 39.97 | 3.2M |
| 2024-07-11 | 41.00 | 41.30 | 40.46 | 40.68 | 2.4M |
| 2024-07-10 | 40.25 | 41.00 | 40.13 | 40.17 | 2.1M |
| 2024-07-09 | 39.21 | 40.83 | 39.01 | 40.68 | 3.4M |
| 2024-07-08 | 39.62 | 40.30 | 39.20 | 39.47 | 2.3M |
| 2024-07-05 | 38.79 | 40.18 | 38.26 | 39.55 | 2.4M |
| 2024-07-04 | 40.77 | 40.77 | 38.81 | 38.97 | 2.7M |
| 2024-07-03 | 39.81 | 40.88 | 39.39 | 40.30 | 3.0M |
| 2024-07-02 | 40.19 | 40.69 | 39.57 | 39.98 | 2.6M |
| 2024-07-01 | 41.10 | 41.42 | 39.30 | 40.39 | 3.8M |
| 2024-06-28 | 41.60 | 42.79 | 40.85 | 41.12 | 3.9M |
| 2024-06-27 | 42.75 | 43.70 | 42.00 | 42.00 | 3.1M |
| 2024-06-26 | 42.50 | 43.35 | 41.77 | 43.35 | 4.0M |
| 2024-06-25 | 44.90 | 44.90 | 42.08 | 42.58 | 5.9M |
| 2024-06-24 | 47.00 | 47.65 | 44.72 | 44.91 | 6.2M |
| 2024-06-21 | 48.81 | 49.30 | 46.50 | 47.50 | 6.9M |
| 2024-06-20 | 47.57 | 51.26 | 47.57 | 49.60 | 12.4M |
| 2024-06-19 | 47.50 | 49.29 | 45.10 | 47.66 | 8.1M |
| 2024-06-18 | 47.10 | 47.83 | 46.87 | 47.37 | 3.3M |
| 2024-06-17 | 46.79 | 47.75 | 46.48 | 47.00 | 3.5M |
| 2024-06-14 | 47.35 | 47.39 | 46.01 | 46.97 | 5.8M |
| 2024-06-13 | 48.00 | 49.80 | 47.33 | 47.86 | 7.8M |
| 2024-06-12 | 49.23 | 50.37 | 47.71 | 47.84 | 5.7M |
| 2024-06-11 | 45.38 | 49.49 | 44.71 | 49.10 | 6.4M |
| 2024-06-07 | 46.10 | 46.49 | 45.15 | 45.52 | 3.0M |
| 2024-06-06 | 49.49 | 50.43 | 45.78 | 45.96 | 6.5M |
| 2024-06-05 | 48.03 | 51.50 | 48.01 | 49.35 | 4.2M |
| 2024-06-04 | 49.00 | 49.08 | 46.86 | 48.55 | 4.0M |
| 2024-06-03 | 49.66 | 50.99 | 48.51 | 49.12 | 3.4M |
| 2024-05-31 | 50.90 | 51.49 | 50.05 | 50.20 | 3.0M |
| 2024-05-30 | 49.50 | 51.76 | 48.88 | 51.29 | 3.3M |
| 2024-05-29 | 50.38 | 50.94 | 49.34 | 49.79 | 2.9M |
| 2024-05-28 | 50.30 | 52.30 | 49.82 | 50.75 | 3.8M |
| 2024-05-27 | 48.00 | 51.30 | 46.39 | 50.48 | 3.8M |
| 2024-05-24 | 49.06 | 49.37 | 47.41 | 47.58 | 1.6M |
| 2024-05-23 | 50.40 | 50.88 | 49.11 | 49.15 | 1.8M |
| 2024-05-22 | 50.44 | 50.95 | 49.81 | 50.70 | 1.3M |
| 2024-05-21 | 50.91 | 51.50 | 50.35 | 50.40 | 1.4M |
| 2024-05-20 | 50.30 | 52.50 | 49.68 | 51.24 | 2.6M |
| 2024-05-17 | 49.19 | 49.98 | 48.51 | 49.81 | 1.7M |
| 2024-05-16 | 49.95 | 50.38 | 48.71 | 49.00 | 1.9M |
| 2024-05-15 | 50.06 | 50.91 | 49.60 | 49.75 | 1.8M |
| 2024-05-14 | 50.52 | 51.81 | 50.19 | 50.52 | 1.9M |
| 2024-05-13 | 51.26 | 53.18 | 50.04 | 50.75 | 2.6M |
| 2024-05-10 | 54.87 | 54.90 | 51.98 | 52.00 | 3.4M |
| 2024-05-09 | 50.17 | 54.89 | 49.35 | 54.63 | 5.3M |
| 2024-05-08 | 51.90 | 51.99 | 49.81 | 49.89 | 2.4M |
| 2024-05-07 | 51.84 | 52.63 | 51.60 | 51.93 | 2.0M |
| 2024-05-06 | 53.01 | 53.50 | 51.82 | 51.95 | 3.6M |
| 2024-04-30 | 53.00 | 53.42 | 51.75 | 51.87 | 2.2M |
| 2024-04-29 | 50.55 | 53.60 | 50.53 | 53.23 | 3.5M |
| 2024-04-26 | 49.36 | 51.38 | 49.20 | 50.84 | 3.0M |
| 2024-04-25 | 48.97 | 50.89 | 48.48 | 49.65 | 2.3M |
| 2024-04-24 | 48.85 | 50.00 | 48.73 | 49.36 | 2.4M |
| 2024-04-23 | 48.08 | 49.51 | 48.08 | 49.07 | 2.4M |
| 2024-04-22 | 47.50 | 49.30 | 45.50 | 48.60 | 4.4M |
| 2024-04-19 | 50.36 | 51.25 | 47.00 | 48.58 | 7.6M |
| 2024-04-18 | 51.97 | 55.49 | 51.51 | 55.09 | 5.5M |
| 2024-04-17 | 51.58 | 52.48 | 50.70 | 52.02 | 3.8M |
| 2024-04-16 | 51.20 | 52.80 | 49.87 | 50.53 | 3.8M |
| 2024-04-15 | 50.57 | 53.79 | 49.61 | 51.93 | 4.3M |
| 2024-04-12 | 50.91 | 52.21 | 50.01 | 50.61 | 2.7M |
| 2024-04-11 | 50.00 | 51.20 | 49.80 | 50.47 | 2.4M |
| 2024-04-10 | 52.60 | 52.93 | 49.85 | 50.27 | 3.8M |
| 2024-04-09 | 53.29 | 54.55 | 52.40 | 53.08 | 2.3M |
| 2024-04-08 | 56.18 | 56.49 | 53.38 | 53.50 | 2.4M |
| 2024-04-03 | 58.20 | 59.80 | 56.18 | 56.18 | 3.4M |
| 2024-04-02 | 57.20 | 60.30 | 56.71 | 58.20 | 4.7M |
| 2024-04-01 | 55.03 | 56.21 | 54.10 | 56.05 | 2.6M |
| 2024-03-29 | 52.10 | 54.89 | 51.86 | 54.89 | 3.0M |
| 2024-03-28 | 51.23 | 53.11 | 50.81 | 52.41 | 3.0M |
| 2024-03-27 | 54.96 | 55.19 | 51.53 | 51.67 | 2.8M |
| 2024-03-26 | 56.32 | 56.89 | 53.89 | 54.87 | 3.1M |
| 2024-03-25 | 58.00 | 58.56 | 56.32 | 56.32 | 3.1M |
| 2024-03-22 | 59.83 | 60.79 | 58.34 | 58.56 | 2.6M |
| 2024-03-21 | 60.50 | 61.70 | 59.69 | 60.20 | 3.3M |
| 2024-03-20 | 58.91 | 60.48 | 58.11 | 60.39 | 3.1M |
| 2024-03-19 | 59.12 | 60.08 | 58.64 | 58.73 | 2.7M |
| 2024-03-18 | 58.58 | 59.67 | 57.61 | 59.67 | 3.6M |
| 2024-03-15 | 60.21 | 60.21 | 57.01 | 58.22 | 5.0M |
| 2024-03-14 | 62.05 | 62.65 | 59.60 | 60.21 | 3.2M |
| 2024-03-13 | 62.81 | 63.56 | 62.18 | 62.67 | 2.4M |
| 2024-03-12 | 62.58 | 64.51 | 61.81 | 62.53 | 2.5M |
| 2024-03-11 | 62.05 | 62.31 | 60.71 | 62.28 | 3.6M |
| 2024-03-08 | 62.00 | 62.96 | 61.36 | 62.58 | 1.7M |
| 2024-03-07 | 62.50 | 64.83 | 61.58 | 61.79 | 2.5M |
| 2024-03-06 | 63.19 | 63.60 | 61.56 | 62.32 | 2.6M |
| 2024-03-05 | 63.48 | 65.38 | 62.83 | 64.06 | 2.8M |
| 2024-03-04 | 65.03 | 66.84 | 62.80 | 64.00 | 3.0M |
| 2024-03-01 | 65.02 | 65.74 | 63.27 | 65.20 | 3.3M |
| 2024-02-29 | 59.03 | 65.62 | 59.03 | 64.96 | 4.1M |
| 2024-02-28 | 65.18 | 66.20 | 59.50 | 59.65 | 3.3M |
| 2024-02-27 | 62.04 | 65.35 | 61.73 | 65.14 | 2.3M |
| 2024-02-26 | 61.10 | 64.55 | 61.10 | 62.80 | 3.1M |
| 2024-02-23 | 61.28 | 62.15 | 60.91 | 61.99 | 2.5M |
| 2024-02-22 | 59.00 | 61.50 | 58.70 | 60.91 | 2.8M |
| 2024-02-21 | 59.27 | 61.83 | 58.00 | 59.42 | 3.0M |
| 2024-02-20 | 58.59 | 60.88 | 57.71 | 59.99 | 2.2M |
| 2024-02-19 | 60.75 | 61.22 | 57.26 | 59.10 | 3.0M |
| 2024-02-08 | 53.81 | 59.64 | 53.80 | 59.50 | 4.2M |
| 2024-02-07 | 52.60 | 56.29 | 52.30 | 53.60 | 3.3M |
| 2024-02-06 | 49.01 | 53.15 | 46.72 | 52.70 | 4.0M |
| 2024-02-05 | 50.80 | 50.90 | 44.13 | 48.92 | 3.9M |
| 2024-02-02 | 54.28 | 55.59 | 49.68 | 51.17 | 3.0M |
| 2024-02-01 | 52.30 | 55.65 | 51.13 | 54.74 | 3.4M |
| 2024-01-31 | 55.19 | 55.28 | 51.61 | 51.92 | 2.3M |
| 2024-01-30 | 56.48 | 57.30 | 54.90 | 54.96 | 1.5M |
| 2024-01-29 | 59.50 | 60.10 | 56.61 | 56.61 | 1.9M |
| 2024-01-26 | 60.91 | 60.95 | 58.63 | 58.72 | 2.4M |
| 2024-01-25 | 57.56 | 61.94 | 56.48 | 60.97 | 2.8M |
| 2024-01-24 | 57.62 | 58.46 | 54.89 | 57.15 | 2.4M |
| 2024-01-23 | 58.19 | 58.27 | 56.63 | 57.30 | 2.6M |
| 2024-01-22 | 61.84 | 62.20 | 57.15 | 57.84 | 2.3M |
| 2024-01-19 | 63.40 | 64.11 | 61.66 | 61.83 | 1.5M |
| 2024-01-18 | 63.49 | 64.39 | 61.36 | 63.40 | 2.1M |
| 2024-01-17 | 66.90 | 66.90 | 63.90 | 63.91 | 1.0M |
| 2024-01-16 | 67.39 | 67.72 | 65.10 | 66.47 | 1.5M |
| 2024-01-15 | 68.04 | 69.10 | 67.00 | 67.46 | 1.7M |
| 2024-01-12 | 69.00 | 71.44 | 68.46 | 68.49 | 2.4M |
| 2024-01-11 | 65.70 | 70.25 | 65.44 | 69.54 | 2.9M |
| 2024-01-10 | 65.50 | 66.96 | 64.17 | 66.13 | 2.1M |
| 2024-01-09 | 65.68 | 67.03 | 64.70 | 65.11 | 1.7M |
| 2024-01-08 | 67.47 | 67.50 | 64.72 | 64.87 | 2.1M |
| 2024-01-05 | 67.93 | 69.22 | 67.13 | 67.26 | 1.4M |
| 2024-01-04 | 68.72 | 68.96 | 67.23 | 67.39 | 2.3M |
| 2024-01-03 | 69.80 | 71.35 | 67.90 | 68.38 | 2.6M |
| 2024-01-02 | 75.00 | 75.00 | 69.71 | 69.81 | 3.0M |