49.09
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 | 31.81 | 32.08 | 30.50 | 30.50 | 2.9M |
| 2024-12-30 | 31.12 | 32.68 | 30.35 | 31.52 | 3.9M |
| 2024-12-27 | 31.46 | 31.95 | 31.00 | 31.07 | 2.9M |
| 2024-12-26 | 30.81 | 32.17 | 30.36 | 31.61 | 4.6M |
| 2024-12-25 | 32.55 | 32.55 | 30.46 | 30.96 | 4.8M |
| 2024-12-24 | 31.53 | 32.79 | 31.46 | 32.20 | 2.8M |
| 2024-12-23 | 33.70 | 34.00 | 31.86 | 31.90 | 3.6M |
| 2024-12-20 | 32.66 | 33.68 | 32.23 | 33.46 | 3.3M |
| 2024-12-19 | 31.29 | 33.14 | 31.12 | 32.69 | 4.9M |
| 2024-12-18 | 32.00 | 32.35 | 31.50 | 31.81 | 3.0M |
| 2024-12-17 | 32.40 | 32.83 | 31.63 | 31.77 | 3.1M |
| 2024-12-16 | 33.40 | 34.00 | 32.37 | 32.67 | 3.8M |
| 2024-12-13 | 34.50 | 34.98 | 33.30 | 33.66 | 5.9M |
| 2024-12-12 | 34.54 | 35.37 | 34.24 | 34.97 | 6.2M |
| 2024-12-11 | 33.62 | 35.28 | 33.05 | 35.00 | 9.3M |
| 2024-12-10 | 33.80 | 34.68 | 32.66 | 33.92 | 12.2M |
| 2024-12-09 | 32.80 | 33.40 | 31.81 | 32.40 | 5.9M |
| 2024-12-06 | 33.51 | 33.63 | 32.00 | 32.83 | 8.4M |
| 2024-12-05 | 31.92 | 33.68 | 31.62 | 33.43 | 12.5M |
| 2024-12-04 | 32.79 | 33.00 | 31.60 | 31.90 | 11.3M |
| 2024-12-03 | 31.30 | 34.60 | 30.89 | 33.80 | 15.9M |
| 2024-12-02 | 30.95 | 31.70 | 30.46 | 31.45 | 6.3M |
| 2024-11-29 | 30.00 | 31.76 | 29.89 | 31.08 | 8.9M |
| 2024-11-28 | 31.00 | 31.55 | 29.93 | 30.10 | 7.5M |
| 2024-11-27 | 28.88 | 31.27 | 28.60 | 31.09 | 9.4M |
| 2024-11-26 | 30.69 | 30.69 | 29.20 | 29.20 | 7.6M |
| 2024-11-25 | 30.40 | 31.80 | 29.88 | 31.20 | 10.2M |
| 2024-11-22 | 29.98 | 31.14 | 29.26 | 29.31 | 7.0M |
| 2024-11-21 | 29.81 | 30.60 | 29.81 | 30.13 | 4.6M |
| 2024-11-20 | 29.31 | 30.58 | 29.11 | 30.15 | 5.9M |
| 2024-11-19 | 29.45 | 29.80 | 28.55 | 29.47 | 6.0M |
| 2024-11-18 | 30.88 | 31.26 | 29.21 | 29.31 | 8.7M |
| 2024-11-15 | 31.00 | 32.86 | 30.91 | 31.00 | 11.1M |
| 2024-11-14 | 32.50 | 32.56 | 30.86 | 30.92 | 11.8M |
| 2024-11-13 | 33.56 | 33.69 | 31.81 | 32.55 | 16.3M |
| 2024-11-12 | 34.01 | 35.30 | 33.21 | 35.30 | 18.0M |
| 2024-11-11 | 29.43 | 32.90 | 29.43 | 32.09 | 11.2M |
| 2024-11-08 | 30.02 | 31.05 | 29.76 | 29.91 | 6.9M |
| 2024-11-07 | 28.96 | 29.50 | 28.40 | 29.49 | 4.6M |
| 2024-11-06 | 29.38 | 29.42 | 28.63 | 28.96 | 4.7M |
| 2024-11-05 | 27.96 | 29.26 | 27.93 | 29.20 | 5.1M |
| 2024-11-04 | 27.21 | 28.06 | 27.21 | 28.05 | 3.2M |
| 2024-11-01 | 28.39 | 28.87 | 27.20 | 27.36 | 5.7M |
| 2024-10-31 | 28.45 | 29.24 | 27.97 | 29.03 | 6.1M |
| 2024-10-30 | 29.50 | 29.50 | 27.96 | 28.61 | 7.7M |
| 2024-10-29 | 28.85 | 30.38 | 28.60 | 29.85 | 9.0M |
| 2024-10-28 | 28.30 | 28.84 | 28.13 | 28.82 | 3.5M |
| 2024-10-25 | 27.98 | 28.50 | 27.82 | 28.29 | 3.7M |
| 2024-10-24 | 28.00 | 28.39 | 27.76 | 27.93 | 3.1M |
| 2024-10-23 | 28.41 | 29.14 | 28.17 | 28.23 | 4.3M |
| 2024-10-22 | 29.05 | 29.12 | 28.15 | 28.42 | 4.7M |
| 2024-10-21 | 29.20 | 29.60 | 28.81 | 29.04 | 6.0M |
| 2024-10-18 | 28.35 | 29.89 | 27.78 | 29.01 | 7.1M |
| 2024-10-17 | 28.63 | 29.20 | 28.28 | 28.30 | 5.4M |
| 2024-10-16 | 27.37 | 29.39 | 27.03 | 28.30 | 7.1M |
| 2024-10-15 | 27.98 | 29.00 | 27.39 | 27.79 | 6.4M |
| 2024-10-14 | 26.83 | 28.28 | 26.16 | 28.11 | 6.9M |
| 2024-10-11 | 28.00 | 28.10 | 26.80 | 27.13 | 6.2M |
| 2024-10-10 | 28.84 | 29.43 | 28.10 | 28.53 | 10.0M |
| 2024-10-09 | 28.87 | 30.08 | 27.86 | 27.91 | 10.3M |
| 2024-10-08 | 32.09 | 32.09 | 28.05 | 30.34 | 17.2M |
| 2024-09-30 | 27.28 | 29.40 | 27.27 | 29.17 | 12.4M |
| 2024-09-27 | 25.62 | 27.00 | 25.60 | 26.74 | 5.5M |
| 2024-09-26 | 24.87 | 25.49 | 24.45 | 25.46 | 8.3M |
| 2024-09-25 | 24.22 | 26.49 | 24.18 | 25.28 | 11.5M |
| 2024-09-24 | 23.52 | 24.15 | 23.15 | 24.08 | 4.1M |
| 2024-09-23 | 23.29 | 23.60 | 23.15 | 23.46 | 2.5M |
| 2024-09-20 | 23.11 | 23.66 | 23.02 | 23.36 | 3.1M |
| 2024-09-19 | 22.69 | 23.34 | 22.49 | 23.17 | 2.8M |
| 2024-09-18 | 22.64 | 22.76 | 22.22 | 22.50 | 1.5M |
| 2024-09-13 | 22.94 | 23.20 | 22.65 | 22.66 | 2.1M |
| 2024-09-12 | 23.10 | 23.72 | 23.04 | 23.13 | 3.1M |
| 2024-09-11 | 23.20 | 23.24 | 22.78 | 23.07 | 1.5M |
| 2024-09-10 | 22.92 | 23.36 | 22.51 | 23.21 | 2.3M |
| 2024-09-09 | 22.94 | 23.15 | 22.51 | 22.90 | 2.2M |
| 2024-09-06 | 23.49 | 23.77 | 23.00 | 23.03 | 2.8M |
| 2024-09-05 | 23.12 | 24.04 | 23.12 | 23.67 | 3.6M |
| 2024-09-04 | 23.24 | 23.34 | 23.00 | 23.06 | 1.7M |
| 2024-09-03 | 23.16 | 23.40 | 23.00 | 23.31 | 2.4M |
| 2024-09-02 | 24.00 | 24.00 | 23.01 | 23.02 | 3.5M |
| 2024-08-30 | 23.53 | 24.30 | 23.45 | 24.02 | 3.5M |
| 2024-08-29 | 23.20 | 23.69 | 23.05 | 23.51 | 2.3M |
| 2024-08-28 | 23.30 | 23.65 | 23.06 | 23.24 | 2.0M |
| 2024-08-27 | 23.65 | 24.07 | 23.42 | 23.42 | 2.6M |
| 2024-08-26 | 23.73 | 23.96 | 23.50 | 23.82 | 2.4M |
| 2024-08-23 | 23.30 | 24.08 | 23.27 | 23.74 | 3.5M |
| 2024-08-22 | 23.63 | 23.90 | 23.22 | 23.29 | 3.2M |
| 2024-08-21 | 23.85 | 24.08 | 23.60 | 23.64 | 2.4M |
| 2024-08-20 | 24.42 | 24.62 | 23.69 | 23.85 | 5.0M |
| 2024-08-19 | 24.15 | 25.12 | 24.12 | 24.60 | 3.4M |
| 2024-08-16 | 24.86 | 24.93 | 24.47 | 24.47 | 3.2M |
| 2024-08-15 | 24.84 | 25.24 | 24.40 | 24.89 | 4.6M |
| 2024-08-14 | 25.00 | 25.02 | 24.65 | 24.81 | 3.1M |
| 2024-08-13 | 24.75 | 25.01 | 24.60 | 24.96 | 2.8M |
| 2024-08-12 | 24.50 | 25.36 | 24.36 | 24.72 | 4.6M |
| 2024-08-09 | 24.90 | 25.48 | 24.86 | 24.90 | 5.2M |
| 2024-08-08 | 24.70 | 25.19 | 24.31 | 24.83 | 4.0M |
| 2024-08-07 | 24.79 | 25.11 | 24.51 | 24.90 | 4.6M |
| 2024-08-06 | 24.63 | 24.88 | 24.28 | 24.73 | 4.9M |
| 2024-08-05 | 25.17 | 25.60 | 24.28 | 24.31 | 7.5M |
| 2024-08-02 | 25.85 | 26.16 | 25.36 | 25.36 | 6.6M |
| 2024-08-01 | 26.47 | 26.83 | 25.90 | 26.08 | 10.0M |
| 2024-07-31 | 25.22 | 27.18 | 24.92 | 26.69 | 13.8M |
| 2024-07-30 | 25.36 | 25.69 | 25.05 | 25.18 | 6.9M |
| 2024-07-29 | 25.49 | 25.91 | 25.14 | 25.70 | 6.9M |
| 2024-07-26 | 25.19 | 25.63 | 25.06 | 25.47 | 7.1M |
| 2024-07-25 | 25.30 | 26.17 | 25.05 | 25.18 | 9.2M |
| 2024-07-24 | 26.26 | 26.57 | 25.77 | 25.85 | 8.8M |
| 2024-07-23 | 28.43 | 28.59 | 26.31 | 26.65 | 14.2M |
| 2024-07-22 | 28.77 | 29.40 | 27.64 | 28.37 | 12.9M |
| 2024-07-19 | 28.10 | 29.65 | 27.80 | 28.75 | 16.3M |
| 2024-07-18 | 26.83 | 28.60 | 26.53 | 28.52 | 15.1M |
| 2024-07-17 | 29.12 | 29.65 | 27.23 | 27.51 | 15.3M |
| 2024-07-16 | 28.72 | 30.19 | 28.53 | 29.79 | 12.8M |
| 2024-07-15 | 31.24 | 31.30 | 29.11 | 29.48 | 17.5M |
| 2024-07-12 | 30.76 | 33.66 | 30.70 | 32.34 | 22.9M |
| 2024-07-11 | 30.20 | 31.78 | 29.20 | 31.10 | 20.5M |
| 2024-07-10 | 30.00 | 31.33 | 29.80 | 29.88 | 16.7M |
| 2024-07-09 | 30.00 | 32.41 | 27.57 | 31.26 | 25.7M |
| 2024-07-08 | 28.70 | 30.93 | 28.70 | 30.63 | 18.7M |
| 2024-07-05 | 30.80 | 32.50 | 29.48 | 30.20 | 24.6M |
| 2024-07-04 | 30.45 | 33.81 | 30.45 | 30.96 | 30.5M |
| 2024-07-03 | 35.98 | 35.98 | 33.51 | 33.83 | 33.4M |
| 2024-07-02 | 32.71 | 32.71 | 32.71 | 32.71 | 3.9M |
| 2024-07-01 | 26.12 | 29.74 | 25.56 | 29.74 | 21.4M |
| 2024-06-28 | 29.62 | 31.17 | 26.32 | 27.04 | 22.1M |
| 2024-06-27 | 26.00 | 28.92 | 25.65 | 28.92 | 18.2M |
| 2024-06-26 | 25.00 | 26.29 | 24.30 | 26.29 | 18.3M |
| 2024-06-25 | 22.10 | 23.90 | 21.09 | 23.90 | 10.9M |
| 2024-06-24 | 22.48 | 22.48 | 21.48 | 21.73 | 7.2M |
| 2024-06-21 | 23.10 | 23.46 | 22.22 | 22.76 | 8.7M |
| 2024-06-20 | 25.00 | 25.00 | 23.07 | 23.49 | 13.9M |
| 2024-06-19 | 21.96 | 24.09 | 21.47 | 24.09 | 5.5M |
| 2024-06-18 | 21.53 | 22.10 | 21.47 | 21.90 | 3.7M |
| 2024-06-17 | 22.17 | 23.30 | 21.09 | 21.63 | 5.4M |
| 2024-06-14 | 21.52 | 22.50 | 20.79 | 21.89 | 3.5M |
| 2024-06-13 | 21.50 | 21.69 | 21.09 | 21.26 | 2.1M |
| 2024-06-12 | 21.50 | 21.98 | 21.35 | 21.40 | 2.0M |
| 2024-06-11 | 20.52 | 21.64 | 20.26 | 21.56 | 2.6M |
| 2024-06-07 | 20.92 | 20.92 | 20.42 | 20.74 | 2.0M |
| 2024-06-06 | 21.55 | 21.69 | 20.22 | 20.41 | 3.3M |
| 2024-06-05 | 21.52 | 22.05 | 21.52 | 21.61 | 1.8M |
| 2024-06-04 | 22.15 | 22.18 | 21.35 | 21.59 | 2.1M |
| 2024-06-03 | 22.54 | 22.75 | 21.91 | 22.15 | 2.0M |
| 2024-05-31 | 22.75 | 22.82 | 22.17 | 22.58 | 1.5M |
| 2024-05-30 | 22.01 | 22.50 | 21.76 | 22.38 | 1.5M |
| 2024-05-29 | 22.35 | 22.65 | 22.01 | 22.20 | 1.1M |
| 2024-05-28 | 22.53 | 22.61 | 21.96 | 22.35 | 1.5M |
| 2024-05-27 | 23.70 | 23.70 | 22.03 | 22.55 | 2.7M |
| 2024-05-24 | 23.51 | 23.51 | 22.65 | 22.65 | 1.6M |
| 2024-05-23 | 23.84 | 23.95 | 23.25 | 23.33 | 1.4M |
| 2024-05-22 | 23.81 | 23.92 | 23.61 | 23.87 | 1.0M |
| 2024-05-21 | 24.37 | 24.41 | 23.68 | 23.81 | 1.2M |
| 2024-05-20 | 24.21 | 24.61 | 23.70 | 24.11 | 1.7M |
| 2024-05-17 | 23.52 | 24.06 | 23.33 | 23.91 | 1.6M |
| 2024-05-16 | 23.65 | 23.76 | 23.31 | 23.44 | 1.3M |
| 2024-05-15 | 23.52 | 23.74 | 23.31 | 23.43 | 0.9M |
| 2024-05-14 | 23.24 | 23.83 | 23.22 | 23.68 | 1.4M |
| 2024-05-13 | 23.80 | 23.86 | 23.05 | 23.23 | 1.6M |
| 2024-05-10 | 24.50 | 24.98 | 23.79 | 23.94 | 1.6M |
| 2024-05-09 | 24.68 | 24.98 | 24.40 | 24.56 | 1.5M |
| 2024-05-08 | 25.38 | 25.38 | 24.55 | 24.60 | 1.2M |
| 2024-05-07 | 25.50 | 25.50 | 24.97 | 25.29 | 1.3M |
| 2024-05-06 | 25.81 | 25.81 | 25.08 | 25.24 | 1.9M |
| 2024-04-30 | 25.06 | 25.34 | 24.71 | 25.04 | 1.9M |
| 2024-04-29 | 24.62 | 25.37 | 24.27 | 25.06 | 2.0M |
| 2024-04-26 | 23.90 | 24.40 | 23.00 | 24.27 | 2.2M |
| 2024-04-25 | 23.22 | 23.52 | 22.91 | 23.21 | 1.2M |
| 2024-04-24 | 22.45 | 23.43 | 22.32 | 23.40 | 1.6M |
| 2024-04-23 | 22.29 | 22.42 | 22.04 | 22.28 | 1.5M |
| 2024-04-22 | 21.61 | 22.24 | 20.91 | 22.11 | 2.5M |
| 2024-04-19 | 21.85 | 22.15 | 21.46 | 21.61 | 1.4M |
| 2024-04-18 | 22.05 | 22.42 | 21.42 | 22.10 | 1.9M |
| 2024-04-17 | 21.68 | 22.43 | 21.51 | 22.05 | 2.5M |
| 2024-04-16 | 22.79 | 23.04 | 21.18 | 21.27 | 3.5M |
| 2024-04-15 | 23.95 | 23.95 | 22.88 | 23.15 | 2.5M |
| 2024-04-12 | 24.14 | 24.36 | 23.64 | 23.71 | 1.1M |
| 2024-04-11 | 23.88 | 24.48 | 23.70 | 24.10 | 1.2M |
| 2024-04-10 | 24.43 | 24.65 | 23.76 | 24.07 | 1.2M |
| 2024-04-09 | 24.25 | 24.72 | 24.10 | 24.59 | 1.0M |
| 2024-04-08 | 24.85 | 25.03 | 24.18 | 24.20 | 1.4M |
| 2024-04-03 | 25.38 | 25.59 | 24.78 | 25.00 | 1.3M |
| 2024-04-02 | 26.12 | 26.12 | 25.38 | 25.55 | 1.2M |
| 2024-04-01 | 25.30 | 26.02 | 25.30 | 25.99 | 1.6M |
| 2024-03-29 | 24.71 | 25.37 | 24.50 | 25.17 | 1.5M |
| 2024-03-28 | 24.21 | 25.00 | 23.98 | 24.70 | 1.7M |
| 2024-03-27 | 25.23 | 25.23 | 24.15 | 24.20 | 1.8M |
| 2024-03-26 | 25.90 | 26.44 | 24.90 | 25.21 | 2.7M |
| 2024-03-25 | 26.83 | 27.25 | 26.00 | 26.21 | 2.6M |
| 2024-03-22 | 27.55 | 27.90 | 26.26 | 26.98 | 3.4M |
| 2024-03-21 | 28.27 | 28.69 | 27.55 | 27.63 | 1.9M |
| 2024-03-20 | 27.41 | 28.08 | 27.14 | 28.07 | 2.0M |
| 2024-03-19 | 27.52 | 27.83 | 27.28 | 27.41 | 1.8M |
| 2024-03-18 | 27.30 | 27.49 | 26.52 | 27.47 | 2.2M |
| 2024-03-15 | 26.88 | 27.30 | 26.33 | 27.30 | 2.1M |
| 2024-03-14 | 27.53 | 27.57 | 26.53 | 26.89 | 2.0M |
| 2024-03-13 | 27.34 | 27.93 | 27.23 | 27.53 | 2.1M |
| 2024-03-12 | 26.88 | 27.28 | 26.70 | 27.20 | 1.8M |
| 2024-03-11 | 26.10 | 26.95 | 26.09 | 26.93 | 1.9M |
| 2024-03-08 | 26.01 | 26.55 | 25.95 | 26.35 | 1.2M |
| 2024-03-07 | 27.18 | 27.36 | 26.24 | 26.26 | 1.7M |
| 2024-03-06 | 26.96 | 27.44 | 26.58 | 27.21 | 1.7M |
| 2024-03-05 | 27.30 | 27.65 | 26.90 | 27.28 | 2.1M |
| 2024-03-04 | 27.29 | 27.54 | 26.58 | 27.42 | 2.0M |
| 2024-03-01 | 27.26 | 27.38 | 26.66 | 27.30 | 2.8M |
| 2024-02-29 | 26.11 | 27.14 | 25.89 | 26.83 | 2.6M |
| 2024-02-28 | 27.93 | 28.73 | 26.17 | 26.24 | 2.8M |
| 2024-02-27 | 26.80 | 28.04 | 26.60 | 28.01 | 2.2M |
| 2024-02-26 | 27.79 | 28.08 | 26.91 | 27.17 | 3.2M |
| 2024-02-23 | 27.22 | 27.96 | 26.78 | 27.79 | 2.2M |
| 2024-02-22 | 26.68 | 27.48 | 26.55 | 27.12 | 2.6M |
| 2024-02-21 | 26.15 | 27.93 | 25.59 | 26.68 | 2.6M |
| 2024-02-20 | 26.56 | 26.70 | 25.81 | 26.18 | 3.0M |
| 2024-02-19 | 24.85 | 27.23 | 24.85 | 26.91 | 4.8M |
| 2024-02-08 | 23.18 | 25.16 | 23.12 | 24.75 | 3.9M |
| 2024-02-07 | 22.14 | 23.60 | 21.91 | 23.02 | 4.5M |
| 2024-02-06 | 21.88 | 22.58 | 20.17 | 22.18 | 5.9M |
| 2024-02-05 | 23.80 | 23.99 | 21.60 | 21.89 | 3.9M |
| 2024-02-02 | 24.93 | 25.50 | 23.11 | 24.00 | 2.5M |
| 2024-02-01 | 25.50 | 25.88 | 24.42 | 24.62 | 3.6M |
| 2024-01-31 | 27.11 | 27.24 | 25.50 | 25.50 | 1.5M |
| 2024-01-30 | 27.91 | 28.13 | 27.00 | 27.07 | 1.1M |
| 2024-01-29 | 28.62 | 29.08 | 27.70 | 27.95 | 1.4M |
| 2024-01-26 | 29.85 | 29.96 | 28.83 | 28.85 | 1.8M |
| 2024-01-25 | 29.06 | 30.03 | 28.37 | 29.84 | 1.8M |
| 2024-01-24 | 27.56 | 29.20 | 27.30 | 29.06 | 2.6M |
| 2024-01-23 | 26.99 | 27.89 | 26.97 | 27.40 | 1.8M |
| 2024-01-22 | 29.96 | 30.08 | 26.99 | 27.66 | 2.2M |
| 2024-01-19 | 31.02 | 31.02 | 29.86 | 29.86 | 1.3M |
| 2024-01-18 | 30.60 | 31.11 | 29.16 | 30.97 | 2.1M |
| 2024-01-17 | 31.88 | 32.04 | 30.74 | 30.79 | 1.5M |
| 2024-01-16 | 32.42 | 32.60 | 31.63 | 32.04 | 1.2M |
| 2024-01-15 | 32.99 | 33.49 | 32.25 | 32.51 | 1.6M |
| 2024-01-12 | 33.67 | 33.88 | 32.97 | 33.33 | 1.0M |
| 2024-01-11 | 32.94 | 34.97 | 32.20 | 33.98 | 2.3M |
| 2024-01-10 | 32.42 | 32.42 | 31.78 | 31.98 | 1.1M |
| 2024-01-09 | 32.96 | 33.30 | 32.10 | 32.42 | 1.1M |
| 2024-01-08 | 33.51 | 33.51 | 32.80 | 32.85 | 1.6M |
| 2024-01-05 | 34.33 | 34.38 | 33.25 | 33.60 | 1.1M |
| 2024-01-04 | 34.59 | 34.73 | 33.91 | 34.35 | 1.3M |
| 2024-01-03 | 34.51 | 35.35 | 33.87 | 34.52 | 2.8M |
| 2024-01-02 | 35.38 | 35.47 | 33.79 | 34.12 | 2.8M |