42.38
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 | 58.70 | 58.81 | 54.00 | 54.03 | 4.4M |
| 2024-12-30 | 58.40 | 59.75 | 57.67 | 59.28 | 3.6M |
| 2024-12-27 | 59.98 | 59.98 | 58.03 | 58.59 | 5.1M |
| 2024-12-26 | 57.45 | 61.00 | 57.12 | 60.09 | 8.2M |
| 2024-12-25 | 55.80 | 58.08 | 54.69 | 57.50 | 4.3M |
| 2024-12-24 | 54.16 | 56.28 | 53.80 | 56.25 | 2.6M |
| 2024-12-23 | 56.50 | 57.45 | 54.07 | 54.13 | 2.7M |
| 2024-12-20 | 54.95 | 57.18 | 54.51 | 56.54 | 3.1M |
| 2024-12-19 | 54.26 | 55.80 | 53.84 | 55.17 | 2.2M |
| 2024-12-18 | 55.00 | 56.78 | 53.80 | 55.25 | 2.1M |
| 2024-12-17 | 57.99 | 58.30 | 54.00 | 54.50 | 3.3M |
| 2024-12-16 | 56.30 | 57.99 | 55.59 | 57.95 | 3.9M |
| 2024-12-13 | 57.71 | 57.80 | 56.24 | 56.24 | 3.6M |
| 2024-12-12 | 56.70 | 58.58 | 56.51 | 58.29 | 4.9M |
| 2024-12-11 | 56.18 | 57.94 | 55.86 | 57.09 | 3.2M |
| 2024-12-10 | 57.13 | 57.13 | 55.46 | 55.64 | 3.0M |
| 2024-12-09 | 55.28 | 55.48 | 54.36 | 54.80 | 1.7M |
| 2024-12-06 | 55.66 | 55.95 | 54.75 | 55.28 | 1.7M |
| 2024-12-05 | 53.93 | 56.60 | 53.93 | 55.52 | 2.0M |
| 2024-12-04 | 56.60 | 56.69 | 54.18 | 54.49 | 2.4M |
| 2024-12-03 | 57.78 | 57.78 | 56.01 | 56.69 | 2.1M |
| 2024-12-02 | 56.70 | 57.80 | 56.48 | 57.60 | 2.6M |
| 2024-11-29 | 56.60 | 58.12 | 56.60 | 56.71 | 2.9M |
| 2024-11-28 | 56.45 | 58.15 | 56.31 | 56.60 | 3.2M |
| 2024-11-27 | 54.00 | 57.00 | 52.76 | 56.98 | 3.8M |
| 2024-11-26 | 55.99 | 56.70 | 54.36 | 54.42 | 1.9M |
| 2024-11-25 | 54.49 | 55.28 | 53.22 | 55.28 | 2.3M |
| 2024-11-22 | 57.50 | 57.90 | 54.10 | 54.16 | 3.1M |
| 2024-11-21 | 58.47 | 59.46 | 57.13 | 57.86 | 3.1M |
| 2024-11-20 | 56.85 | 59.42 | 56.75 | 58.70 | 3.4M |
| 2024-11-19 | 56.66 | 57.45 | 55.21 | 57.45 | 2.8M |
| 2024-11-18 | 59.91 | 59.91 | 54.59 | 55.60 | 3.9M |
| 2024-11-15 | 61.81 | 62.65 | 59.10 | 59.22 | 3.1M |
| 2024-11-14 | 65.00 | 65.00 | 62.50 | 62.50 | 3.3M |
| 2024-11-13 | 65.30 | 67.19 | 64.47 | 65.40 | 3.5M |
| 2024-11-12 | 69.20 | 69.96 | 64.69 | 66.90 | 6.6M |
| 2024-11-11 | 66.74 | 69.90 | 64.27 | 68.96 | 10.1M |
| 2024-11-08 | 65.50 | 71.00 | 64.48 | 67.40 | 12.4M |
| 2024-11-07 | 58.31 | 62.68 | 57.70 | 62.63 | 9.6M |
| 2024-11-06 | 59.80 | 61.00 | 57.45 | 58.89 | 7.5M |
| 2024-11-05 | 56.32 | 62.03 | 56.00 | 60.73 | 6.6M |
| 2024-11-04 | 54.33 | 57.10 | 54.20 | 56.36 | 2.6M |
| 2024-11-01 | 59.90 | 60.58 | 54.66 | 54.84 | 5.7M |
| 2024-10-31 | 58.52 | 61.88 | 57.61 | 60.87 | 7.7M |
| 2024-10-30 | 60.00 | 62.98 | 57.01 | 60.00 | 7.8M |
| 2024-10-29 | 57.00 | 60.70 | 54.93 | 60.69 | 9.8M |
| 2024-10-28 | 57.06 | 57.99 | 56.08 | 56.85 | 5.0M |
| 2024-10-25 | 56.93 | 57.44 | 55.70 | 56.94 | 6.1M |
| 2024-10-24 | 58.60 | 59.80 | 56.52 | 56.79 | 7.2M |
| 2024-10-23 | 60.05 | 65.00 | 59.00 | 59.11 | 11.7M |
| 2024-10-22 | 56.53 | 62.95 | 54.61 | 60.21 | 13.1M |
| 2024-10-21 | 56.00 | 58.76 | 54.56 | 57.52 | 11.1M |
| 2024-10-18 | 49.54 | 54.63 | 49.54 | 53.79 | 10.3M |
| 2024-10-17 | 48.03 | 53.68 | 48.03 | 50.93 | 7.9M |
| 2024-10-16 | 52.28 | 52.41 | 49.80 | 50.14 | 3.9M |
| 2024-10-15 | 51.00 | 54.35 | 50.50 | 52.27 | 5.8M |
| 2024-10-14 | 49.50 | 52.82 | 48.70 | 52.60 | 4.9M |
| 2024-10-11 | 51.00 | 51.69 | 47.43 | 48.16 | 3.4M |
| 2024-10-10 | 54.17 | 55.51 | 51.90 | 52.00 | 3.9M |
| 2024-10-09 | 58.09 | 58.09 | 52.21 | 52.45 | 5.8M |
| 2024-10-08 | 61.00 | 61.16 | 53.83 | 61.13 | 8.7M |
| 2024-09-30 | 47.68 | 52.77 | 46.19 | 51.95 | 6.6M |
| 2024-09-27 | 42.42 | 45.84 | 42.42 | 45.18 | 4.3M |
| 2024-09-26 | 40.95 | 42.12 | 40.55 | 42.09 | 2.9M |
| 2024-09-25 | 40.50 | 42.12 | 40.41 | 41.20 | 3.6M |
| 2024-09-24 | 40.02 | 40.31 | 38.30 | 40.19 | 2.8M |
| 2024-09-23 | 38.85 | 39.97 | 38.83 | 39.35 | 1.6M |
| 2024-09-20 | 40.18 | 40.40 | 38.86 | 39.10 | 1.9M |
| 2024-09-19 | 40.38 | 40.80 | 39.92 | 40.05 | 1.9M |
| 2024-09-18 | 40.10 | 40.57 | 38.89 | 40.36 | 1.8M |
| 2024-09-13 | 41.22 | 41.22 | 40.12 | 40.12 | 1.6M |
| 2024-09-12 | 42.14 | 42.30 | 41.08 | 41.08 | 1.7M |
| 2024-09-11 | 42.66 | 42.98 | 41.65 | 41.90 | 2.0M |
| 2024-09-10 | 42.66 | 43.29 | 41.91 | 43.22 | 2.4M |
| 2024-09-09 | 42.45 | 42.95 | 41.74 | 42.25 | 1.5M |
| 2024-09-06 | 43.80 | 43.98 | 42.51 | 42.53 | 1.9M |
| 2024-09-05 | 43.90 | 44.48 | 43.51 | 43.87 | 1.8M |
| 2024-09-04 | 44.03 | 44.71 | 43.45 | 43.61 | 2.2M |
| 2024-09-03 | 43.26 | 44.88 | 42.86 | 44.46 | 2.7M |
| 2024-09-02 | 45.40 | 46.18 | 43.62 | 43.68 | 2.4M |
| 2024-08-30 | 43.53 | 46.80 | 43.53 | 45.79 | 3.7M |
| 2024-08-29 | 42.49 | 44.22 | 42.44 | 43.75 | 3.0M |
| 2024-08-28 | 45.00 | 45.79 | 42.70 | 42.80 | 4.2M |
| 2024-08-27 | 51.00 | 51.60 | 47.00 | 47.03 | 4.3M |
| 2024-08-26 | 52.11 | 52.79 | 50.92 | 52.55 | 3.8M |
| 2024-08-23 | 49.90 | 53.00 | 49.57 | 52.87 | 5.3M |
| 2024-08-22 | 49.40 | 51.88 | 48.90 | 50.85 | 4.9M |
| 2024-08-21 | 48.12 | 53.93 | 47.76 | 49.73 | 4.6M |
| 2024-08-20 | 48.39 | 48.39 | 47.10 | 47.45 | 1.8M |
| 2024-08-19 | 48.74 | 48.98 | 47.74 | 47.99 | 2.1M |
| 2024-08-16 | 49.80 | 50.50 | 48.90 | 48.90 | 2.9M |
| 2024-08-15 | 49.00 | 50.00 | 48.16 | 49.30 | 2.5M |
| 2024-08-14 | 49.50 | 50.77 | 49.50 | 49.70 | 2.7M |
| 2024-08-13 | 49.54 | 50.00 | 48.46 | 49.41 | 2.0M |
| 2024-08-12 | 50.10 | 50.12 | 48.02 | 48.81 | 2.0M |
| 2024-08-09 | 52.23 | 53.16 | 50.15 | 50.19 | 3.8M |
| 2024-08-08 | 56.10 | 56.26 | 52.20 | 52.30 | 5.2M |
| 2024-08-07 | 54.85 | 57.91 | 54.39 | 56.87 | 6.4M |
| 2024-08-06 | 53.90 | 55.20 | 52.46 | 54.39 | 3.9M |
| 2024-08-05 | 55.51 | 57.19 | 52.56 | 52.60 | 5.5M |
| 2024-08-02 | 57.09 | 59.59 | 55.86 | 56.10 | 5.6M |
| 2024-08-01 | 57.60 | 60.92 | 57.58 | 58.37 | 6.1M |
| 2024-07-31 | 57.80 | 59.80 | 55.41 | 58.03 | 7.0M |
| 2024-07-30 | 55.60 | 60.00 | 55.27 | 58.55 | 7.0M |
| 2024-07-29 | 56.34 | 58.99 | 55.23 | 56.80 | 6.9M |
| 2024-07-26 | 52.70 | 57.76 | 52.43 | 56.80 | 7.4M |
| 2024-07-25 | 51.92 | 53.60 | 51.92 | 53.17 | 5.2M |
| 2024-07-24 | 50.05 | 53.60 | 49.95 | 52.89 | 6.5M |
| 2024-07-23 | 50.64 | 51.66 | 50.31 | 50.56 | 3.5M |
| 2024-07-22 | 48.65 | 51.50 | 48.65 | 50.94 | 4.1M |
| 2024-07-19 | 47.13 | 49.68 | 47.13 | 48.85 | 2.8M |
| 2024-07-18 | 46.97 | 48.30 | 46.22 | 47.70 | 2.2M |
| 2024-07-17 | 50.39 | 50.53 | 48.00 | 48.00 | 2.4M |
| 2024-07-16 | 49.43 | 50.40 | 48.56 | 49.89 | 3.2M |
| 2024-07-15 | 49.74 | 51.68 | 49.40 | 49.70 | 3.2M |
| 2024-07-12 | 50.31 | 50.31 | 48.90 | 49.08 | 2.3M |
| 2024-07-11 | 49.48 | 49.90 | 48.57 | 49.81 | 2.7M |
| 2024-07-10 | 48.20 | 49.50 | 48.08 | 48.36 | 2.4M |
| 2024-07-09 | 46.62 | 49.04 | 46.58 | 48.71 | 3.0M |
| 2024-07-08 | 47.28 | 47.95 | 46.55 | 46.83 | 1.8M |
| 2024-07-05 | 47.80 | 48.20 | 46.50 | 47.28 | 2.2M |
| 2024-07-04 | 49.78 | 50.29 | 48.08 | 48.14 | 2.4M |
| 2024-07-03 | 51.00 | 51.20 | 49.44 | 49.70 | 2.4M |
| 2024-07-02 | 51.68 | 52.80 | 51.00 | 51.27 | 2.6M |
| 2024-07-01 | 52.62 | 53.40 | 51.00 | 51.96 | 3.7M |
| 2024-06-28 | 52.50 | 54.68 | 52.30 | 54.00 | 4.8M |
| 2024-06-27 | 52.55 | 54.35 | 52.14 | 52.15 | 3.5M |
| 2024-06-26 | 51.30 | 53.37 | 49.88 | 53.35 | 3.3M |
| 2024-06-25 | 51.20 | 53.31 | 50.70 | 51.89 | 3.4M |
| 2024-06-24 | 53.72 | 54.80 | 51.12 | 51.37 | 3.7M |
| 2024-06-21 | 55.12 | 55.91 | 53.60 | 54.17 | 4.0M |
| 2024-06-20 | 61.10 | 61.15 | 55.50 | 55.50 | 6.3M |
| 2024-06-19 | 60.61 | 63.03 | 60.25 | 62.09 | 6.4M |
| 2024-06-18 | 59.73 | 61.51 | 59.38 | 61.25 | 5.2M |
| 2024-06-17 | 61.51 | 62.79 | 59.03 | 59.34 | 5.3M |
| 2024-06-14 | 62.00 | 63.19 | 60.48 | 62.13 | 6.1M |
| 2024-06-13 | 59.52 | 63.65 | 59.01 | 62.88 | 7.9M |
| 2024-06-12 | 58.79 | 61.28 | 58.39 | 59.92 | 5.6M |
| 2024-06-11 | 56.99 | 60.25 | 55.55 | 59.71 | 6.0M |
| 2024-06-07 | 60.00 | 60.54 | 56.67 | 57.50 | 6.3M |
| 2024-06-06 | 60.50 | 61.66 | 57.31 | 59.88 | 8.4M |
| 2024-06-05 | 62.30 | 66.70 | 61.50 | 61.60 | 8.8M |
| 2024-06-04 | 65.99 | 67.80 | 62.66 | 63.88 | 10.0M |
| 2024-06-03 | 74.00 | 74.99 | 67.56 | 69.00 | 11.9M |
| 2024-05-31 | 69.00 | 82.88 | 68.50 | 75.06 | 16.1M |
| 2024-05-30 | 60.05 | 72.07 | 57.11 | 72.07 | 15.5M |
| 2024-05-29 | 64.79 | 64.79 | 60.00 | 60.06 | 13.7M |
| 2024-05-28 | 52.50 | 56.90 | 51.90 | 53.99 | 6.9M |
| 2024-05-27 | 51.89 | 53.40 | 50.65 | 52.26 | 5.0M |
| 2024-05-24 | 51.01 | 55.30 | 48.80 | 53.90 | 7.6M |
| 2024-05-23 | 50.00 | 53.41 | 50.00 | 51.81 | 5.5M |
| 2024-05-22 | 48.46 | 51.46 | 47.88 | 50.26 | 3.4M |
| 2024-05-21 | 49.40 | 49.67 | 47.60 | 48.30 | 2.4M |
| 2024-05-20 | 48.95 | 50.38 | 48.16 | 49.99 | 2.7M |
| 2024-05-17 | 48.16 | 49.48 | 48.02 | 49.28 | 2.2M |
| 2024-05-16 | 48.00 | 49.10 | 47.55 | 48.40 | 2.0M |
| 2024-05-15 | 48.09 | 49.00 | 46.30 | 47.51 | 1.7M |
| 2024-05-14 | 47.81 | 48.80 | 47.50 | 48.13 | 1.4M |
| 2024-05-13 | 50.10 | 50.16 | 47.50 | 47.92 | 3.6M |
| 2024-05-10 | 52.45 | 53.97 | 51.49 | 51.80 | 3.5M |
| 2024-05-09 | 51.89 | 53.25 | 50.67 | 53.06 | 4.1M |
| 2024-05-08 | 52.89 | 53.49 | 51.32 | 51.95 | 4.5M |
| 2024-05-07 | 52.80 | 55.89 | 52.21 | 54.05 | 7.1M |
| 2024-05-06 | 50.38 | 52.00 | 50.20 | 52.00 | 3.9M |
| 2024-04-30 | 52.50 | 52.86 | 50.19 | 50.49 | 3.7M |
| 2024-04-29 | 52.48 | 53.17 | 51.53 | 52.50 | 5.4M |
| 2024-04-26 | 47.28 | 56.79 | 47.17 | 53.29 | 7.8M |
| 2024-04-25 | 47.57 | 49.00 | 46.98 | 47.35 | 3.6M |
| 2024-04-24 | 47.49 | 50.00 | 47.49 | 49.55 | 3.9M |
| 2024-04-23 | 48.71 | 51.25 | 47.50 | 47.82 | 4.9M |
| 2024-04-22 | 49.99 | 54.54 | 49.39 | 49.45 | 6.3M |
| 2024-04-19 | 44.50 | 47.30 | 43.86 | 46.40 | 3.0M |
| 2024-04-18 | 44.30 | 46.18 | 43.60 | 45.20 | 2.4M |
| 2024-04-17 | 42.19 | 44.54 | 41.00 | 44.43 | 2.4M |
| 2024-04-16 | 45.90 | 45.97 | 40.58 | 41.01 | 2.4M |
| 2024-04-15 | 46.07 | 48.45 | 44.88 | 47.62 | 2.2M |
| 2024-04-12 | 45.40 | 47.80 | 45.40 | 46.70 | 1.7M |
| 2024-04-11 | 45.22 | 46.75 | 45.00 | 45.29 | 1.5M |
| 2024-04-10 | 48.90 | 48.90 | 45.30 | 45.80 | 2.0M |
| 2024-04-09 | 48.28 | 49.16 | 48.00 | 48.93 | 1.5M |
| 2024-04-08 | 50.72 | 50.98 | 48.47 | 48.52 | 1.9M |
| 2024-04-03 | 53.43 | 53.93 | 51.28 | 51.32 | 2.3M |
| 2024-04-02 | 54.50 | 55.75 | 53.46 | 53.81 | 2.4M |
| 2024-04-01 | 54.11 | 56.00 | 54.11 | 55.29 | 3.1M |
| 2024-03-29 | 51.26 | 56.00 | 50.21 | 54.78 | 3.8M |
| 2024-03-28 | 47.99 | 52.37 | 47.99 | 51.26 | 3.6M |
| 2024-03-27 | 52.00 | 52.18 | 47.70 | 47.70 | 3.1M |
| 2024-03-26 | 52.97 | 55.80 | 52.77 | 52.80 | 3.0M |
| 2024-03-25 | 56.60 | 59.99 | 54.35 | 54.35 | 5.0M |
| 2024-03-22 | 53.43 | 56.79 | 52.52 | 56.60 | 5.1M |
| 2024-03-21 | 54.00 | 54.80 | 52.81 | 53.77 | 3.5M |
| 2024-03-20 | 53.78 | 57.42 | 53.41 | 55.22 | 5.4M |
| 2024-03-19 | 52.70 | 57.51 | 50.88 | 54.42 | 6.0M |
| 2024-03-18 | 50.28 | 52.08 | 50.20 | 51.86 | 3.0M |
| 2024-03-15 | 48.80 | 49.99 | 48.80 | 49.87 | 2.2M |
| 2024-03-14 | 50.00 | 50.32 | 48.64 | 48.68 | 2.8M |
| 2024-03-13 | 51.02 | 51.99 | 50.34 | 50.74 | 3.3M |
| 2024-03-12 | 50.77 | 52.50 | 49.58 | 51.39 | 3.7M |
| 2024-03-11 | 50.73 | 51.24 | 49.20 | 51.12 | 4.4M |
| 2024-03-08 | 49.50 | 56.82 | 49.41 | 52.70 | 6.6M |
| 2024-03-07 | 49.00 | 51.00 | 48.46 | 49.87 | 3.8M |
| 2024-03-06 | 47.55 | 50.18 | 47.53 | 49.32 | 3.4M |
| 2024-03-05 | 47.99 | 51.48 | 47.58 | 48.60 | 4.7M |
| 2024-03-04 | 50.00 | 50.00 | 47.02 | 48.54 | 3.9M |
| 2024-03-01 | 49.85 | 50.95 | 48.60 | 49.95 | 4.4M |
| 2024-02-29 | 45.63 | 52.80 | 45.46 | 50.85 | 6.3M |
| 2024-02-28 | 53.01 | 57.30 | 48.93 | 49.08 | 9.6M |
| 2024-02-27 | 42.72 | 50.10 | 41.55 | 50.10 | 5.3M |
| 2024-02-26 | 41.00 | 42.68 | 40.65 | 41.75 | 3.2M |
| 2024-02-23 | 39.49 | 41.55 | 38.58 | 41.55 | 3.4M |
| 2024-02-22 | 36.95 | 39.38 | 36.95 | 39.16 | 3.2M |
| 2024-02-21 | 36.29 | 38.55 | 36.20 | 37.12 | 2.7M |
| 2024-02-20 | 35.50 | 37.37 | 35.16 | 36.86 | 2.4M |
| 2024-02-19 | 34.57 | 36.61 | 34.55 | 36.00 | 2.7M |
| 2024-02-08 | 32.10 | 34.98 | 31.61 | 34.98 | 2.6M |
| 2024-02-07 | 34.30 | 35.01 | 31.55 | 32.08 | 2.6M |
| 2024-02-06 | 32.49 | 34.80 | 30.12 | 34.30 | 2.0M |
| 2024-02-05 | 36.79 | 38.50 | 32.38 | 32.66 | 2.3M |
| 2024-02-02 | 40.65 | 41.36 | 36.50 | 37.59 | 2.0M |
| 2024-02-01 | 41.00 | 41.49 | 39.64 | 41.05 | 1.4M |
| 2024-01-31 | 42.50 | 44.09 | 40.85 | 40.88 | 1.6M |
| 2024-01-30 | 44.67 | 45.61 | 43.21 | 43.21 | 2.1M |
| 2024-01-29 | 49.00 | 49.98 | 45.80 | 45.91 | 2.9M |
| 2024-01-26 | 46.29 | 47.87 | 46.02 | 46.42 | 1.5M |
| 2024-01-25 | 44.52 | 46.71 | 44.11 | 46.50 | 1.8M |
| 2024-01-24 | 44.11 | 44.81 | 42.65 | 44.50 | 1.5M |
| 2024-01-23 | 44.50 | 44.66 | 43.56 | 43.97 | 1.3M |
| 2024-01-22 | 46.78 | 47.23 | 43.38 | 44.20 | 1.3M |
| 2024-01-19 | 48.84 | 48.97 | 46.60 | 46.73 | 1.4M |
| 2024-01-18 | 49.44 | 49.49 | 47.50 | 48.66 | 1.3M |
| 2024-01-17 | 51.20 | 51.20 | 49.18 | 49.18 | 1.1M |
| 2024-01-16 | 51.53 | 51.94 | 50.33 | 51.12 | 1.1M |
| 2024-01-15 | 52.60 | 53.46 | 51.10 | 51.66 | 1.5M |
| 2024-01-12 | 53.10 | 54.69 | 52.45 | 53.50 | 2.2M |
| 2024-01-11 | 50.19 | 52.96 | 50.19 | 52.95 | 1.8M |
| 2024-01-10 | 51.00 | 51.24 | 49.49 | 50.31 | 1.0M |
| 2024-01-09 | 53.00 | 53.45 | 50.53 | 51.00 | 1.6M |
| 2024-01-08 | 54.07 | 54.31 | 52.58 | 52.62 | 0.9M |
| 2024-01-05 | 55.05 | 56.15 | 53.76 | 54.30 | 1.4M |
| 2024-01-04 | 55.00 | 56.20 | 54.93 | 55.35 | 1.2M |
| 2024-01-03 | 56.47 | 56.79 | 54.65 | 55.33 | 1.7M |
| 2024-01-02 | 56.44 | 58.20 | 55.25 | 57.04 | 2.5M |