44.66
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 | 38.10 | 38.50 | 37.58 | 37.75 | 2.8M |
| 2024-12-30 | 38.38 | 38.74 | 37.70 | 38.22 | 2.5M |
| 2024-12-27 | 39.45 | 39.49 | 38.56 | 38.70 | 2.8M |
| 2024-12-26 | 39.28 | 40.02 | 39.14 | 39.41 | 2.4M |
| 2024-12-25 | 39.61 | 39.80 | 38.79 | 39.35 | 2.7M |
| 2024-12-24 | 38.10 | 39.50 | 38.10 | 39.25 | 4.0M |
| 2024-12-23 | 38.91 | 39.39 | 37.67 | 37.80 | 2.7M |
| 2024-12-20 | 38.44 | 39.00 | 38.40 | 38.79 | 1.9M |
| 2024-12-19 | 37.99 | 38.85 | 37.47 | 38.43 | 2.8M |
| 2024-12-18 | 38.93 | 38.93 | 38.20 | 38.29 | 1.7M |
| 2024-12-17 | 38.69 | 39.24 | 38.20 | 38.29 | 2.3M |
| 2024-12-16 | 39.42 | 39.57 | 38.57 | 38.69 | 2.3M |
| 2024-12-13 | 40.55 | 40.70 | 39.35 | 39.42 | 3.1M |
| 2024-12-12 | 40.85 | 41.43 | 40.18 | 40.82 | 3.0M |
| 2024-12-11 | 41.20 | 41.80 | 40.52 | 41.04 | 4.5M |
| 2024-12-10 | 40.50 | 41.20 | 39.97 | 40.17 | 5.8M |
| 2024-12-09 | 38.99 | 40.11 | 38.90 | 39.28 | 4.7M |
| 2024-12-06 | 38.89 | 39.39 | 37.90 | 39.10 | 4.2M |
| 2024-12-05 | 38.30 | 39.30 | 37.85 | 38.96 | 3.7M |
| 2024-12-04 | 39.54 | 39.54 | 38.17 | 38.31 | 3.5M |
| 2024-12-03 | 40.00 | 40.20 | 39.20 | 39.46 | 3.0M |
| 2024-12-02 | 39.16 | 40.57 | 39.02 | 39.79 | 4.7M |
| 2024-11-29 | 37.90 | 40.18 | 37.81 | 39.06 | 5.2M |
| 2024-11-28 | 38.00 | 38.78 | 37.81 | 38.15 | 3.7M |
| 2024-11-27 | 38.50 | 38.60 | 37.11 | 38.28 | 7.1M |
| 2024-11-26 | 39.00 | 39.30 | 38.10 | 38.50 | 3.1M |
| 2024-11-25 | 40.90 | 41.17 | 38.41 | 39.11 | 4.9M |
| 2024-11-22 | 42.48 | 42.69 | 40.30 | 40.68 | 4.4M |
| 2024-11-21 | 42.78 | 43.20 | 41.83 | 42.54 | 3.9M |
| 2024-11-20 | 43.00 | 43.47 | 42.30 | 42.91 | 4.9M |
| 2024-11-19 | 40.92 | 43.10 | 40.89 | 43.10 | 7.1M |
| 2024-11-18 | 40.81 | 41.60 | 40.01 | 40.49 | 4.3M |
| 2024-11-15 | 41.77 | 42.12 | 40.65 | 40.79 | 3.8M |
| 2024-11-14 | 42.54 | 43.17 | 41.60 | 41.77 | 4.2M |
| 2024-11-13 | 43.58 | 43.66 | 42.00 | 42.92 | 7.7M |
| 2024-11-12 | 44.57 | 45.65 | 43.50 | 44.07 | 9.2M |
| 2024-11-11 | 41.30 | 43.93 | 40.78 | 43.90 | 10.6M |
| 2024-11-08 | 40.31 | 42.10 | 40.31 | 41.30 | 8.4M |
| 2024-11-07 | 40.01 | 40.75 | 39.33 | 40.17 | 5.7M |
| 2024-11-06 | 39.93 | 42.18 | 39.78 | 39.80 | 8.7M |
| 2024-11-05 | 39.43 | 40.16 | 38.54 | 39.71 | 5.3M |
| 2024-11-04 | 38.30 | 39.49 | 38.02 | 39.28 | 4.0M |
| 2024-11-01 | 38.36 | 39.44 | 37.77 | 38.30 | 5.3M |
| 2024-10-31 | 38.00 | 39.33 | 38.00 | 38.32 | 7.4M |
| 2024-10-30 | 38.93 | 39.80 | 38.31 | 38.79 | 6.0M |
| 2024-10-29 | 40.41 | 40.91 | 38.83 | 38.93 | 6.8M |
| 2024-10-28 | 40.00 | 40.64 | 39.61 | 40.24 | 3.6M |
| 2024-10-25 | 41.25 | 41.31 | 39.54 | 40.40 | 5.4M |
| 2024-10-24 | 39.75 | 41.20 | 39.39 | 40.68 | 9.4M |
| 2024-10-23 | 37.82 | 39.75 | 37.50 | 39.13 | 7.5M |
| 2024-10-22 | 37.50 | 38.50 | 37.30 | 37.82 | 5.7M |
| 2024-10-21 | 37.50 | 37.80 | 36.65 | 37.36 | 6.2M |
| 2024-10-18 | 35.20 | 37.95 | 35.13 | 37.20 | 5.9M |
| 2024-10-17 | 35.85 | 36.60 | 35.41 | 35.51 | 4.3M |
| 2024-10-16 | 35.83 | 36.15 | 35.12 | 35.64 | 5.3M |
| 2024-10-15 | 38.00 | 38.25 | 36.20 | 36.20 | 5.5M |
| 2024-10-14 | 37.79 | 38.50 | 36.64 | 37.99 | 5.5M |
| 2024-10-11 | 39.59 | 40.33 | 37.68 | 38.03 | 5.7M |
| 2024-10-10 | 39.30 | 40.56 | 38.35 | 39.57 | 6.7M |
| 2024-10-09 | 39.90 | 41.28 | 38.08 | 38.77 | 9.7M |
| 2024-10-08 | 43.20 | 43.20 | 37.54 | 41.74 | 13.7M |
| 2024-09-30 | 37.96 | 39.33 | 36.50 | 39.28 | 11.7M |
| 2024-09-27 | 34.20 | 35.80 | 33.60 | 35.78 | 6.0M |
| 2024-09-26 | 31.28 | 34.27 | 31.07 | 34.20 | 9.0M |
| 2024-09-25 | 31.66 | 32.76 | 31.20 | 31.41 | 5.0M |
| 2024-09-24 | 31.96 | 32.25 | 30.65 | 31.57 | 5.4M |
| 2024-09-23 | 32.08 | 32.50 | 31.26 | 31.96 | 3.5M |
| 2024-09-20 | 32.08 | 32.89 | 31.76 | 32.18 | 3.6M |
| 2024-09-19 | 31.71 | 32.60 | 31.41 | 32.08 | 3.6M |
| 2024-09-18 | 31.31 | 31.97 | 30.82 | 31.71 | 2.8M |
| 2024-09-13 | 31.63 | 31.98 | 31.30 | 31.30 | 2.0M |
| 2024-09-12 | 31.99 | 32.55 | 31.76 | 31.82 | 3.4M |
| 2024-09-11 | 31.00 | 32.34 | 30.87 | 32.05 | 4.3M |
| 2024-09-10 | 30.93 | 31.51 | 30.60 | 31.14 | 3.9M |
| 2024-09-09 | 31.70 | 32.10 | 31.02 | 31.16 | 4.9M |
| 2024-09-06 | 31.66 | 33.50 | 31.66 | 32.15 | 8.8M |
| 2024-09-05 | 31.49 | 32.28 | 31.40 | 31.58 | 5.1M |
| 2024-09-04 | 29.99 | 31.85 | 29.76 | 31.48 | 7.8M |
| 2024-09-03 | 28.93 | 30.74 | 28.78 | 30.30 | 5.7M |
| 2024-09-02 | 29.98 | 30.55 | 28.76 | 28.88 | 3.9M |
| 2024-08-30 | 28.46 | 30.48 | 27.90 | 29.80 | 6.8M |
| 2024-08-29 | 27.21 | 28.20 | 27.17 | 28.03 | 3.1M |
| 2024-08-28 | 27.45 | 27.95 | 27.15 | 27.53 | 1.7M |
| 2024-08-27 | 28.22 | 28.32 | 27.36 | 27.55 | 3.0M |
| 2024-08-26 | 28.00 | 28.71 | 28.00 | 28.64 | 4.0M |
| 2024-08-23 | 26.91 | 29.49 | 26.82 | 28.66 | 7.5M |
| 2024-08-22 | 27.66 | 27.66 | 26.85 | 26.86 | 2.1M |
| 2024-08-21 | 27.50 | 27.87 | 27.23 | 27.47 | 1.7M |
| 2024-08-20 | 28.20 | 28.20 | 27.31 | 27.40 | 2.2M |
| 2024-08-19 | 28.14 | 28.60 | 28.02 | 28.19 | 1.7M |
| 2024-08-16 | 28.46 | 28.73 | 28.10 | 28.14 | 1.6M |
| 2024-08-15 | 28.25 | 29.00 | 28.03 | 28.50 | 2.3M |
| 2024-08-14 | 28.50 | 28.76 | 28.26 | 28.31 | 1.4M |
| 2024-08-13 | 28.55 | 28.83 | 28.21 | 28.72 | 2.0M |
| 2024-08-12 | 28.91 | 28.91 | 28.27 | 28.55 | 1.9M |
| 2024-08-09 | 29.56 | 29.79 | 28.89 | 28.91 | 2.3M |
| 2024-08-08 | 29.86 | 29.86 | 28.72 | 29.42 | 3.2M |
| 2024-08-07 | 30.35 | 30.45 | 29.70 | 29.86 | 2.8M |
| 2024-08-06 | 30.70 | 31.00 | 30.11 | 30.43 | 2.4M |
| 2024-08-05 | 30.61 | 31.36 | 30.13 | 30.13 | 3.2M |
| 2024-08-02 | 31.52 | 31.79 | 30.94 | 30.96 | 2.4M |
| 2024-08-01 | 32.39 | 32.48 | 31.70 | 31.79 | 3.5M |
| 2024-07-31 | 30.70 | 32.39 | 30.52 | 32.34 | 6.4M |
| 2024-07-30 | 30.01 | 30.86 | 29.65 | 30.83 | 3.7M |
| 2024-07-29 | 30.75 | 30.80 | 29.91 | 30.11 | 3.3M |
| 2024-07-26 | 29.46 | 31.68 | 29.46 | 30.69 | 5.7M |
| 2024-07-25 | 29.62 | 29.90 | 29.10 | 29.46 | 3.3M |
| 2024-07-24 | 31.06 | 31.31 | 29.54 | 29.61 | 5.7M |
| 2024-07-23 | 32.30 | 32.70 | 31.35 | 31.35 | 4.4M |
| 2024-07-22 | 32.30 | 32.95 | 32.26 | 32.49 | 3.5M |
| 2024-07-19 | 32.88 | 33.68 | 32.23 | 32.30 | 5.7M |
| 2024-07-18 | 32.91 | 33.07 | 32.08 | 32.97 | 5.4M |
| 2024-07-17 | 34.20 | 34.37 | 33.07 | 33.23 | 7.5M |
| 2024-07-16 | 34.89 | 35.08 | 33.77 | 34.51 | 8.0M |
| 2024-07-15 | 36.11 | 36.28 | 34.75 | 34.89 | 7.4M |
| 2024-07-12 | 35.04 | 36.91 | 34.68 | 36.11 | 8.8M |
| 2024-07-11 | 35.00 | 36.16 | 34.03 | 35.40 | 11.3M |
| 2024-07-10 | 32.58 | 34.33 | 31.32 | 34.33 | 8.2M |
| 2024-07-09 | 30.00 | 31.68 | 29.99 | 31.21 | 4.3M |
| 2024-07-08 | 30.99 | 31.15 | 30.09 | 30.22 | 3.2M |
| 2024-07-05 | 31.73 | 32.15 | 30.75 | 31.40 | 4.2M |
| 2024-07-04 | 30.83 | 32.66 | 30.83 | 32.23 | 7.1M |
| 2024-07-03 | 30.87 | 31.77 | 30.77 | 30.78 | 3.3M |
| 2024-07-02 | 31.60 | 31.79 | 30.60 | 30.75 | 3.3M |
| 2024-07-01 | 31.70 | 31.77 | 30.80 | 31.60 | 2.5M |
| 2024-06-28 | 31.86 | 32.48 | 31.40 | 31.50 | 3.0M |
| 2024-06-27 | 32.73 | 33.00 | 31.86 | 31.92 | 2.6M |
| 2024-06-26 | 32.06 | 32.95 | 31.54 | 32.91 | 2.9M |
| 2024-06-25 | 32.78 | 33.10 | 31.66 | 31.98 | 3.0M |
| 2024-06-24 | 34.26 | 34.26 | 32.50 | 32.53 | 2.8M |
| 2024-06-21 | 33.77 | 34.47 | 33.55 | 34.26 | 1.7M |
| 2024-06-20 | 35.20 | 35.50 | 33.80 | 33.80 | 3.0M |
| 2024-06-19 | 36.50 | 36.58 | 35.12 | 35.20 | 2.8M |
| 2024-06-18 | 36.00 | 36.88 | 35.91 | 36.56 | 2.7M |
| 2024-06-17 | 35.29 | 36.14 | 35.01 | 36.00 | 2.5M |
| 2024-06-14 | 35.82 | 36.00 | 34.88 | 35.35 | 3.3M |
| 2024-06-13 | 36.71 | 36.88 | 35.36 | 35.99 | 4.0M |
| 2024-06-12 | 37.02 | 37.38 | 36.82 | 36.83 | 1.7M |
| 2024-06-11 | 36.55 | 37.28 | 36.00 | 37.27 | 2.0M |
| 2024-06-07 | 37.03 | 37.15 | 36.50 | 36.88 | 1.7M |
| 2024-06-06 | 37.99 | 38.11 | 36.48 | 36.58 | 3.6M |
| 2024-06-05 | 38.31 | 38.68 | 37.93 | 37.98 | 2.3M |
| 2024-06-04 | 38.65 | 38.68 | 38.12 | 38.31 | 2.5M |
| 2024-06-03 | 39.57 | 39.68 | 38.32 | 38.65 | 2.5M |
| 2024-05-31 | 39.34 | 40.23 | 39.15 | 39.51 | 2.0M |
| 2024-05-30 | 39.63 | 39.98 | 39.35 | 39.74 | 1.3M |
| 2024-05-29 | 40.03 | 40.49 | 39.75 | 39.91 | 2.0M |
| 2024-05-28 | 40.45 | 40.45 | 39.66 | 40.00 | 1.6M |
| 2024-05-27 | 40.15 | 40.30 | 39.22 | 40.22 | 3.4M |
| 2024-05-24 | 41.17 | 41.17 | 39.96 | 39.96 | 2.7M |
| 2024-05-23 | 41.34 | 41.38 | 40.62 | 40.83 | 2.7M |
| 2024-05-22 | 41.15 | 41.88 | 41.02 | 41.47 | 2.7M |
| 2024-05-21 | 41.75 | 41.88 | 40.74 | 41.15 | 4.1M |
| 2024-05-20 | 42.04 | 42.83 | 41.73 | 41.98 | 4.1M |
| 2024-05-17 | 40.83 | 42.68 | 40.66 | 41.99 | 6.3M |
| 2024-05-16 | 40.36 | 40.86 | 40.16 | 40.40 | 2.9M |
| 2024-05-15 | 40.69 | 40.69 | 39.86 | 40.36 | 2.1M |
| 2024-05-14 | 39.97 | 40.96 | 39.81 | 40.71 | 4.3M |
| 2024-05-13 | 41.99 | 41.99 | 39.08 | 39.95 | 10.3M |
| 2024-05-10 | 43.80 | 43.86 | 42.40 | 42.60 | 5.2M |
| 2024-05-09 | 42.76 | 44.06 | 42.67 | 43.63 | 5.8M |
| 2024-05-08 | 44.00 | 44.00 | 42.74 | 42.84 | 6.1M |
| 2024-05-07 | 43.99 | 44.49 | 43.46 | 44.13 | 9.1M |
| 2024-05-06 | 41.61 | 45.08 | 41.61 | 43.89 | 13.5M |
| 2024-04-30 | 41.89 | 43.18 | 40.82 | 40.98 | 9.0M |
| 2024-04-29 | 42.39 | 42.88 | 40.55 | 41.55 | 10.6M |
| 2024-04-26 | 42.17 | 43.80 | 42.08 | 43.18 | 4.6M |
| 2024-04-25 | 43.23 | 43.30 | 41.95 | 42.18 | 4.1M |
| 2024-04-24 | 41.90 | 43.37 | 41.90 | 43.24 | 4.1M |
| 2024-04-23 | 41.98 | 42.27 | 41.35 | 41.87 | 2.5M |
| 2024-04-22 | 42.50 | 43.06 | 41.80 | 41.90 | 3.6M |
| 2024-04-19 | 44.30 | 44.70 | 42.76 | 43.18 | 3.5M |
| 2024-04-18 | 43.98 | 45.96 | 43.09 | 44.81 | 4.8M |
| 2024-04-17 | 42.30 | 43.85 | 42.13 | 43.84 | 4.4M |
| 2024-04-16 | 43.10 | 43.49 | 41.26 | 41.38 | 3.5M |
| 2024-04-15 | 44.11 | 44.95 | 42.33 | 43.39 | 3.2M |
| 2024-04-12 | 44.39 | 44.98 | 43.71 | 44.09 | 2.0M |
| 2024-04-11 | 44.25 | 44.74 | 43.60 | 44.37 | 2.4M |
| 2024-04-10 | 45.78 | 45.78 | 44.00 | 44.29 | 2.5M |
| 2024-04-09 | 45.08 | 45.99 | 44.50 | 45.96 | 2.5M |
| 2024-04-08 | 45.00 | 45.88 | 44.78 | 44.93 | 2.5M |
| 2024-04-03 | 45.65 | 46.21 | 44.66 | 45.09 | 2.8M |
| 2024-04-02 | 46.70 | 46.95 | 45.31 | 45.60 | 3.3M |
| 2024-04-01 | 46.13 | 47.71 | 45.86 | 46.98 | 3.8M |
| 2024-03-29 | 47.91 | 48.00 | 44.70 | 45.56 | 5.1M |
| 2024-03-28 | 46.18 | 47.76 | 46.02 | 46.73 | 3.4M |
| 2024-03-27 | 48.17 | 48.17 | 46.11 | 46.26 | 1.9M |
| 2024-03-26 | 47.10 | 48.55 | 46.68 | 48.18 | 3.3M |
| 2024-03-25 | 49.20 | 49.20 | 47.01 | 47.03 | 5.1M |
| 2024-03-22 | 51.23 | 51.23 | 48.61 | 49.24 | 5.2M |
| 2024-03-21 | 51.63 | 52.18 | 50.97 | 51.23 | 2.7M |
| 2024-03-20 | 51.37 | 52.02 | 50.77 | 51.11 | 1.9M |
| 2024-03-19 | 52.36 | 53.76 | 51.73 | 51.75 | 3.5M |
| 2024-03-18 | 52.58 | 53.18 | 51.12 | 52.95 | 3.7M |
| 2024-03-15 | 51.32 | 52.13 | 50.50 | 52.09 | 3.2M |
| 2024-03-14 | 51.02 | 52.45 | 50.86 | 51.33 | 2.5M |
| 2024-03-13 | 50.60 | 52.38 | 50.27 | 51.69 | 5.1M |
| 2024-03-12 | 48.74 | 50.70 | 48.51 | 50.41 | 3.8M |
| 2024-03-11 | 46.94 | 48.86 | 46.65 | 48.74 | 3.8M |
| 2024-03-08 | 47.70 | 48.10 | 46.60 | 47.00 | 3.5M |
| 2024-03-07 | 49.68 | 50.50 | 47.75 | 47.75 | 2.6M |
| 2024-03-06 | 48.56 | 50.88 | 48.46 | 49.54 | 3.1M |
| 2024-03-05 | 47.73 | 49.34 | 47.73 | 48.87 | 3.6M |
| 2024-03-04 | 47.95 | 48.69 | 47.50 | 47.93 | 3.2M |
| 2024-03-01 | 48.48 | 48.94 | 47.72 | 48.49 | 3.6M |
| 2024-02-29 | 46.47 | 48.70 | 46.17 | 48.48 | 4.4M |
| 2024-02-28 | 48.10 | 50.49 | 46.17 | 46.17 | 7.4M |
| 2024-02-27 | 47.99 | 48.75 | 47.15 | 48.33 | 7.6M |
| 2024-02-26 | 47.00 | 48.18 | 45.70 | 45.92 | 6.0M |
| 2024-02-23 | 44.27 | 46.40 | 43.91 | 45.87 | 4.0M |
| 2024-02-22 | 43.01 | 44.87 | 43.01 | 44.33 | 3.1M |
| 2024-02-21 | 41.40 | 44.77 | 40.77 | 43.80 | 5.9M |
| 2024-02-20 | 43.06 | 43.08 | 40.65 | 42.26 | 6.3M |
| 2024-02-19 | 46.49 | 46.69 | 42.47 | 43.50 | 5.2M |
| 2024-02-08 | 43.85 | 45.77 | 43.52 | 45.34 | 4.4M |
| 2024-02-07 | 42.20 | 43.99 | 41.73 | 43.17 | 5.5M |
| 2024-02-06 | 38.70 | 42.40 | 37.81 | 41.95 | 5.3M |
| 2024-02-05 | 39.78 | 40.18 | 37.50 | 38.87 | 6.1M |
| 2024-02-02 | 41.97 | 42.22 | 39.60 | 40.08 | 4.6M |
| 2024-02-01 | 42.01 | 43.46 | 40.97 | 41.87 | 4.8M |
| 2024-01-31 | 43.46 | 43.84 | 41.32 | 41.89 | 5.5M |
| 2024-01-30 | 40.86 | 44.68 | 40.11 | 43.53 | 9.4M |
| 2024-01-29 | 47.61 | 47.61 | 43.03 | 43.03 | 8.1M |
| 2024-01-26 | 49.99 | 49.99 | 47.52 | 47.81 | 3.2M |
| 2024-01-25 | 48.81 | 50.58 | 48.42 | 50.17 | 2.4M |
| 2024-01-24 | 49.50 | 50.16 | 47.32 | 48.92 | 2.2M |
| 2024-01-23 | 48.55 | 49.45 | 47.83 | 49.04 | 2.2M |
| 2024-01-22 | 50.58 | 50.89 | 47.75 | 48.51 | 2.6M |
| 2024-01-19 | 51.13 | 51.59 | 50.52 | 50.60 | 1.7M |
| 2024-01-18 | 51.35 | 51.78 | 50.00 | 51.38 | 2.6M |
| 2024-01-17 | 53.37 | 53.46 | 51.58 | 51.58 | 1.8M |
| 2024-01-16 | 53.51 | 53.94 | 52.75 | 53.37 | 1.5M |
| 2024-01-15 | 53.51 | 53.84 | 52.43 | 53.48 | 2.4M |
| 2024-01-12 | 52.75 | 54.26 | 52.64 | 53.82 | 2.3M |
| 2024-01-11 | 51.90 | 53.18 | 51.55 | 52.92 | 1.9M |
| 2024-01-10 | 51.74 | 52.39 | 50.71 | 52.06 | 2.2M |
| 2024-01-09 | 52.36 | 53.88 | 51.73 | 52.28 | 2.7M |
| 2024-01-08 | 51.96 | 52.60 | 51.17 | 52.09 | 2.6M |
| 2024-01-05 | 53.00 | 53.61 | 51.93 | 52.30 | 1.9M |
| 2024-01-04 | 53.68 | 54.02 | 51.90 | 52.67 | 3.2M |
| 2024-01-03 | 55.18 | 55.42 | 53.47 | 54.02 | 2.6M |
| 2024-01-02 | 56.60 | 56.61 | 55.51 | 55.60 | 1.8M |