106.25
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 | 62.24 | 62.66 | 59.50 | 59.60 | 1.2M |
| 2024-12-30 | 62.01 | 63.93 | 61.28 | 62.40 | 1.0M |
| 2024-12-27 | 61.66 | 63.76 | 60.85 | 62.40 | 1.3M |
| 2024-12-26 | 59.98 | 62.50 | 59.50 | 61.70 | 1.2M |
| 2024-12-25 | 60.78 | 60.99 | 59.35 | 60.21 | 0.7M |
| 2024-12-24 | 58.54 | 61.00 | 58.53 | 60.99 | 1.4M |
| 2024-12-23 | 60.51 | 60.80 | 58.06 | 58.32 | 1.1M |
| 2024-12-20 | 59.39 | 61.61 | 59.39 | 60.83 | 1.1M |
| 2024-12-19 | 58.52 | 59.88 | 58.31 | 59.69 | 1.0M |
| 2024-12-18 | 59.39 | 59.86 | 58.33 | 59.20 | 1.1M |
| 2024-12-17 | 61.90 | 61.90 | 59.09 | 59.18 | 1.2M |
| 2024-12-16 | 64.00 | 64.00 | 61.38 | 61.94 | 1.4M |
| 2024-12-13 | 64.70 | 66.58 | 63.92 | 64.06 | 2.1M |
| 2024-12-12 | 64.56 | 65.40 | 63.44 | 65.38 | 2.4M |
| 2024-12-11 | 65.41 | 65.78 | 64.37 | 64.51 | 2.4M |
| 2024-12-10 | 68.34 | 69.78 | 65.60 | 65.95 | 3.1M |
| 2024-12-09 | 65.00 | 67.16 | 64.48 | 66.27 | 2.2M |
| 2024-12-06 | 66.01 | 66.02 | 64.06 | 65.44 | 2.7M |
| 2024-12-05 | 62.42 | 66.90 | 62.39 | 66.23 | 4.0M |
| 2024-12-04 | 61.93 | 64.43 | 61.21 | 62.98 | 2.9M |
| 2024-12-03 | 62.59 | 64.20 | 62.11 | 62.68 | 2.5M |
| 2024-12-02 | 62.60 | 65.80 | 62.18 | 62.60 | 3.6M |
| 2024-11-29 | 60.30 | 63.50 | 59.70 | 62.62 | 3.3M |
| 2024-11-28 | 61.00 | 61.32 | 59.80 | 60.34 | 3.2M |
| 2024-11-27 | 59.07 | 61.89 | 57.60 | 61.89 | 4.0M |
| 2024-11-26 | 60.00 | 60.40 | 58.63 | 58.95 | 1.9M |
| 2024-11-25 | 56.50 | 61.00 | 55.64 | 60.63 | 3.4M |
| 2024-11-22 | 58.96 | 59.49 | 55.66 | 55.73 | 1.4M |
| 2024-11-21 | 59.25 | 59.81 | 58.56 | 59.40 | 1.2M |
| 2024-11-20 | 57.80 | 60.58 | 57.67 | 59.61 | 2.2M |
| 2024-11-19 | 54.81 | 58.53 | 54.70 | 58.08 | 1.8M |
| 2024-11-18 | 55.91 | 56.30 | 53.88 | 54.51 | 1.0M |
| 2024-11-15 | 57.01 | 57.70 | 55.78 | 55.78 | 1.2M |
| 2024-11-14 | 59.32 | 59.61 | 57.41 | 57.45 | 1.4M |
| 2024-11-13 | 59.10 | 60.13 | 57.86 | 59.35 | 1.4M |
| 2024-11-12 | 61.00 | 61.37 | 58.68 | 59.50 | 1.8M |
| 2024-11-11 | 59.81 | 61.50 | 59.31 | 61.00 | 2.0M |
| 2024-11-08 | 59.86 | 60.97 | 59.02 | 59.30 | 1.8M |
| 2024-11-07 | 59.99 | 59.99 | 58.00 | 59.19 | 1.6M |
| 2024-11-06 | 59.00 | 62.29 | 58.41 | 59.20 | 3.4M |
| 2024-11-05 | 55.40 | 57.98 | 55.00 | 57.91 | 2.3M |
| 2024-11-04 | 52.61 | 56.67 | 52.61 | 56.18 | 1.9M |
| 2024-11-01 | 54.00 | 54.47 | 52.11 | 52.54 | 1.1M |
| 2024-10-31 | 53.95 | 54.86 | 53.48 | 54.22 | 0.9M |
| 2024-10-30 | 55.60 | 55.90 | 53.11 | 53.95 | 1.3M |
| 2024-10-29 | 57.77 | 58.28 | 55.34 | 55.39 | 1.4M |
| 2024-10-28 | 58.15 | 58.16 | 56.98 | 57.62 | 1.3M |
| 2024-10-25 | 57.48 | 58.60 | 57.24 | 58.32 | 1.0M |
| 2024-10-24 | 58.01 | 58.28 | 56.61 | 57.35 | 0.8M |
| 2024-10-23 | 59.21 | 59.40 | 58.15 | 58.37 | 1.4M |
| 2024-10-22 | 58.05 | 60.09 | 57.57 | 59.12 | 1.4M |
| 2024-10-21 | 58.70 | 59.96 | 57.80 | 58.49 | 1.5M |
| 2024-10-18 | 55.02 | 59.88 | 55.02 | 58.60 | 1.8M |
| 2024-10-17 | 56.48 | 57.18 | 55.19 | 55.34 | 0.8M |
| 2024-10-16 | 57.00 | 57.47 | 55.71 | 56.00 | 0.8M |
| 2024-10-15 | 58.33 | 59.10 | 57.14 | 57.25 | 1.1M |
| 2024-10-14 | 55.70 | 59.43 | 53.84 | 58.45 | 1.7M |
| 2024-10-11 | 57.40 | 57.50 | 54.02 | 55.00 | 1.3M |
| 2024-10-10 | 58.63 | 60.62 | 57.18 | 57.38 | 1.9M |
| 2024-10-09 | 65.60 | 65.65 | 57.13 | 57.98 | 2.9M |
| 2024-10-08 | 72.99 | 72.99 | 63.77 | 67.73 | 3.8M |
| 2024-09-30 | 56.78 | 62.62 | 55.81 | 61.68 | 3.2M |
| 2024-09-27 | 53.04 | 56.00 | 52.57 | 54.78 | 2.5M |
| 2024-09-26 | 49.99 | 52.89 | 49.53 | 52.88 | 2.0M |
| 2024-09-25 | 48.19 | 51.50 | 48.18 | 49.99 | 2.1M |
| 2024-09-24 | 47.02 | 48.25 | 45.73 | 48.14 | 1.5M |
| 2024-09-23 | 48.93 | 49.29 | 46.47 | 47.05 | 1.6M |
| 2024-09-20 | 51.78 | 51.78 | 48.88 | 49.11 | 1.3M |
| 2024-09-19 | 52.00 | 52.57 | 50.91 | 51.80 | 1.4M |
| 2024-09-18 | 50.43 | 52.14 | 50.18 | 52.02 | 1.2M |
| 2024-09-13 | 51.97 | 52.35 | 50.62 | 50.81 | 1.1M |
| 2024-09-12 | 52.35 | 53.92 | 51.67 | 51.97 | 1.8M |
| 2024-09-11 | 48.71 | 53.49 | 48.15 | 52.64 | 2.6M |
| 2024-09-10 | 48.77 | 49.68 | 47.64 | 49.08 | 1.0M |
| 2024-09-09 | 49.30 | 49.88 | 48.08 | 48.78 | 1.0M |
| 2024-09-06 | 50.08 | 50.39 | 48.60 | 49.07 | 1.8M |
| 2024-09-05 | 49.50 | 51.26 | 49.17 | 50.42 | 2.8M |
| 2024-09-04 | 45.99 | 51.00 | 45.99 | 50.26 | 5.0M |
| 2024-09-03 | 44.77 | 48.23 | 42.66 | 47.35 | 4.0M |
| 2024-09-02 | 45.00 | 47.66 | 43.82 | 44.16 | 3.3M |
| 2024-08-30 | 43.67 | 44.17 | 42.12 | 44.13 | 3.0M |
| 2024-08-29 | 41.86 | 44.40 | 41.78 | 43.72 | 0.9M |
| 2024-08-28 | 41.02 | 42.86 | 41.00 | 42.40 | 0.5M |
| 2024-08-27 | 42.11 | 42.30 | 41.35 | 41.49 | 0.5M |
| 2024-08-26 | 42.78 | 43.14 | 42.22 | 42.45 | 0.3M |
| 2024-08-23 | 43.01 | 43.36 | 42.30 | 42.48 | 0.5M |
| 2024-08-22 | 44.80 | 45.01 | 43.16 | 43.30 | 0.6M |
| 2024-08-21 | 45.70 | 47.00 | 44.70 | 44.79 | 0.6M |
| 2024-08-20 | 47.40 | 47.47 | 45.83 | 45.94 | 0.6M |
| 2024-08-19 | 48.76 | 49.20 | 47.40 | 47.40 | 0.6M |
| 2024-08-16 | 48.70 | 49.36 | 48.46 | 48.75 | 0.4M |
| 2024-08-15 | 48.21 | 49.88 | 48.19 | 48.70 | 0.5M |
| 2024-08-14 | 48.50 | 49.05 | 48.50 | 48.50 | 0.3M |
| 2024-08-13 | 48.74 | 48.89 | 47.90 | 48.85 | 0.3M |
| 2024-08-12 | 48.98 | 49.16 | 48.29 | 48.37 | 0.4M |
| 2024-08-09 | 49.88 | 50.10 | 48.89 | 48.98 | 0.4M |
| 2024-08-08 | 50.42 | 50.43 | 48.88 | 49.42 | 0.6M |
| 2024-08-07 | 50.32 | 51.03 | 50.30 | 50.64 | 0.4M |
| 2024-08-06 | 50.38 | 51.10 | 50.01 | 50.57 | 0.5M |
| 2024-08-05 | 50.06 | 51.62 | 49.70 | 49.85 | 0.6M |
| 2024-08-02 | 51.54 | 52.09 | 50.57 | 50.71 | 0.7M |
| 2024-08-01 | 53.00 | 53.21 | 51.82 | 51.91 | 1.0M |
| 2024-07-31 | 50.05 | 53.58 | 49.68 | 53.28 | 1.5M |
| 2024-07-30 | 49.51 | 50.78 | 49.38 | 50.05 | 0.5M |
| 2024-07-29 | 51.30 | 51.74 | 49.74 | 49.80 | 0.8M |
| 2024-07-26 | 50.48 | 51.40 | 50.10 | 51.35 | 0.6M |
| 2024-07-25 | 48.61 | 51.18 | 48.61 | 50.44 | 0.8M |
| 2024-07-24 | 49.50 | 50.26 | 48.66 | 48.68 | 0.6M |
| 2024-07-23 | 51.20 | 52.24 | 49.90 | 50.07 | 0.8M |
| 2024-07-22 | 50.80 | 51.47 | 50.69 | 51.11 | 0.4M |
| 2024-07-19 | 49.93 | 51.45 | 49.82 | 50.90 | 0.6M |
| 2024-07-18 | 51.29 | 51.29 | 49.59 | 50.22 | 1.0M |
| 2024-07-17 | 53.00 | 53.09 | 51.28 | 51.30 | 0.7M |
| 2024-07-16 | 53.08 | 53.43 | 52.30 | 52.99 | 0.3M |
| 2024-07-15 | 54.55 | 54.55 | 52.75 | 52.99 | 0.4M |
| 2024-07-12 | 54.40 | 54.80 | 54.02 | 54.55 | 0.4M |
| 2024-07-11 | 54.45 | 55.20 | 53.50 | 54.68 | 0.6M |
| 2024-07-10 | 53.90 | 54.44 | 52.84 | 52.96 | 0.6M |
| 2024-07-09 | 53.27 | 54.28 | 52.03 | 54.08 | 0.7M |
| 2024-07-08 | 55.80 | 55.80 | 53.30 | 53.34 | 0.8M |
| 2024-07-05 | 57.77 | 57.85 | 55.16 | 56.47 | 0.9M |
| 2024-07-04 | 60.00 | 63.48 | 58.70 | 58.70 | 1.2M |
| 2024-07-03 | 57.91 | 59.55 | 57.91 | 59.38 | 0.8M |
| 2024-07-02 | 59.60 | 60.20 | 57.75 | 58.50 | 1.0M |
| 2024-07-01 | 56.01 | 60.62 | 55.13 | 60.40 | 1.2M |
| 2024-06-28 | 55.88 | 56.78 | 55.80 | 56.28 | 0.5M |
| 2024-06-27 | 55.80 | 57.38 | 55.56 | 55.85 | 0.5M |
| 2024-06-26 | 54.70 | 56.82 | 54.45 | 56.48 | 0.5M |
| 2024-06-25 | 55.01 | 56.19 | 55.01 | 55.25 | 0.5M |
| 2024-06-24 | 58.85 | 58.85 | 54.66 | 55.20 | 1.2M |
| 2024-06-21 | 60.95 | 60.97 | 58.40 | 59.30 | 1.0M |
| 2024-06-20 | 62.00 | 63.98 | 60.81 | 61.67 | 1.1M |
| 2024-06-19 | 63.29 | 63.30 | 62.04 | 62.35 | 0.7M |
| 2024-06-18 | 63.40 | 64.25 | 62.80 | 63.30 | 0.9M |
| 2024-06-17 | 64.80 | 64.80 | 63.72 | 64.01 | 0.8M |
| 2024-06-14 | 64.32 | 65.20 | 62.56 | 65.20 | 1.2M |
| 2024-06-13 | 65.15 | 67.33 | 64.65 | 64.84 | 2.2M |
| 2024-06-12 | 62.54 | 65.88 | 62.28 | 65.81 | 2.3M |
| 2024-06-11 | 63.50 | 63.60 | 60.72 | 63.19 | 1.6M |
| 2024-06-07 | 64.00 | 64.99 | 62.02 | 64.10 | 1.8M |
| 2024-06-06 | 60.70 | 66.14 | 60.66 | 64.16 | 3.3M |
| 2024-06-05 | 58.87 | 63.50 | 58.58 | 61.48 | 1.8M |
| 2024-06-04 | 60.45 | 60.46 | 58.25 | 58.92 | 0.9M |
| 2024-06-03 | 61.11 | 61.50 | 60.04 | 60.73 | 0.9M |
| 2024-05-31 | 59.10 | 61.16 | 58.91 | 61.10 | 1.0M |
| 2024-05-30 | 59.80 | 59.94 | 58.70 | 58.75 | 0.4M |
| 2024-05-29 | 59.31 | 60.77 | 59.31 | 59.82 | 0.6M |
| 2024-05-28 | 59.57 | 60.17 | 58.60 | 59.31 | 0.6M |
| 2024-05-27 | 60.87 | 60.87 | 57.15 | 59.98 | 1.4M |
| 2024-05-24 | 61.59 | 62.16 | 59.80 | 60.38 | 1.1M |
| 2024-05-23 | 61.84 | 62.91 | 60.59 | 62.09 | 1.4M |
| 2024-05-22 | 59.70 | 61.48 | 59.00 | 61.36 | 1.0M |
| 2024-05-21 | 60.89 | 60.90 | 59.51 | 59.60 | 0.4M |
| 2024-05-20 | 60.10 | 60.83 | 59.61 | 60.74 | 0.4M |
| 2024-05-17 | 59.15 | 60.15 | 58.87 | 60.10 | 0.4M |
| 2024-05-16 | 59.44 | 59.99 | 59.18 | 59.32 | 0.4M |
| 2024-05-15 | 59.81 | 60.10 | 59.19 | 59.35 | 0.3M |
| 2024-05-14 | 59.49 | 60.75 | 59.49 | 60.02 | 0.3M |
| 2024-05-13 | 60.60 | 60.60 | 59.28 | 59.45 | 0.6M |
| 2024-05-10 | 62.02 | 62.49 | 60.73 | 60.98 | 0.6M |
| 2024-05-09 | 60.50 | 62.23 | 60.45 | 62.00 | 0.8M |
| 2024-05-08 | 61.87 | 61.87 | 60.65 | 60.85 | 0.7M |
| 2024-05-07 | 61.30 | 62.58 | 60.98 | 62.04 | 0.9M |
| 2024-05-06 | 60.60 | 61.52 | 60.40 | 61.38 | 0.9M |
| 2024-04-30 | 61.51 | 61.99 | 59.31 | 59.77 | 1.0M |
| 2024-04-29 | 59.67 | 62.20 | 59.66 | 61.82 | 1.1M |
| 2024-04-26 | 58.56 | 60.28 | 58.56 | 60.01 | 0.8M |
| 2024-04-25 | 59.20 | 59.65 | 58.55 | 59.04 | 0.7M |
| 2024-04-24 | 58.00 | 60.35 | 58.00 | 59.51 | 1.6M |
| 2024-04-23 | 60.30 | 61.97 | 60.30 | 61.90 | 0.9M |
| 2024-04-22 | 58.90 | 61.21 | 58.82 | 60.73 | 0.7M |
| 2024-04-19 | 59.50 | 60.40 | 58.71 | 59.70 | 0.6M |
| 2024-04-18 | 58.52 | 61.22 | 57.57 | 60.15 | 1.0M |
| 2024-04-17 | 56.00 | 58.84 | 56.00 | 58.42 | 0.9M |
| 2024-04-16 | 57.98 | 58.29 | 54.50 | 56.00 | 1.0M |
| 2024-04-15 | 60.17 | 60.80 | 57.00 | 57.81 | 0.9M |
| 2024-04-12 | 60.84 | 61.73 | 59.98 | 60.04 | 0.6M |
| 2024-04-11 | 59.86 | 61.62 | 59.48 | 60.80 | 0.7M |
| 2024-04-10 | 62.21 | 62.32 | 59.82 | 60.20 | 0.6M |
| 2024-04-09 | 59.72 | 62.21 | 59.72 | 62.17 | 0.8M |
| 2024-04-08 | 61.88 | 61.88 | 59.72 | 59.72 | 0.8M |
| 2024-04-03 | 62.80 | 62.90 | 61.26 | 62.17 | 0.7M |
| 2024-04-02 | 64.51 | 64.54 | 62.63 | 63.08 | 1.0M |
| 2024-04-01 | 63.21 | 64.39 | 63.21 | 64.30 | 0.7M |
| 2024-03-29 | 62.04 | 63.15 | 61.66 | 63.15 | 0.6M |
| 2024-03-28 | 61.05 | 63.40 | 61.00 | 62.15 | 0.9M |
| 2024-03-27 | 63.79 | 64.13 | 61.03 | 61.04 | 1.0M |
| 2024-03-26 | 64.52 | 64.87 | 62.30 | 63.66 | 1.4M |
| 2024-03-25 | 67.50 | 67.96 | 64.92 | 64.92 | 1.5M |
| 2024-03-22 | 71.28 | 71.58 | 68.00 | 68.45 | 2.2M |
| 2024-03-21 | 71.34 | 73.82 | 70.18 | 72.04 | 3.1M |
| 2024-03-20 | 69.48 | 70.50 | 69.40 | 70.48 | 1.1M |
| 2024-03-19 | 70.26 | 70.40 | 69.42 | 69.73 | 1.1M |
| 2024-03-18 | 70.90 | 70.93 | 69.04 | 70.40 | 1.4M |
| 2024-03-15 | 68.44 | 69.83 | 67.57 | 69.83 | 1.2M |
| 2024-03-14 | 69.90 | 69.96 | 67.13 | 68.09 | 1.1M |
| 2024-03-13 | 70.05 | 70.48 | 69.23 | 69.78 | 1.1M |
| 2024-03-12 | 69.93 | 70.50 | 68.61 | 69.55 | 1.2M |
| 2024-03-11 | 67.13 | 68.96 | 66.66 | 68.90 | 1.3M |
| 2024-03-08 | 68.23 | 68.32 | 66.91 | 67.94 | 1.7M |
| 2024-03-07 | 69.91 | 71.47 | 68.27 | 68.38 | 1.1M |
| 2024-03-06 | 66.97 | 69.93 | 66.72 | 69.35 | 1.1M |
| 2024-03-05 | 69.00 | 69.43 | 67.12 | 67.30 | 1.0M |
| 2024-03-04 | 69.38 | 70.79 | 68.32 | 70.12 | 1.1M |
| 2024-03-01 | 69.00 | 70.80 | 68.30 | 69.69 | 1.1M |
| 2024-02-29 | 64.90 | 68.25 | 64.70 | 68.05 | 1.2M |
| 2024-02-28 | 70.76 | 72.53 | 64.84 | 64.84 | 2.3M |
| 2024-02-27 | 72.00 | 72.00 | 69.20 | 71.83 | 1.7M |
| 2024-02-26 | 69.00 | 72.18 | 69.00 | 69.85 | 1.8M |
| 2024-02-23 | 66.44 | 68.55 | 65.51 | 68.25 | 1.4M |
| 2024-02-22 | 64.91 | 66.84 | 64.51 | 66.16 | 1.3M |
| 2024-02-21 | 61.00 | 68.86 | 60.61 | 65.81 | 2.4M |
| 2024-02-20 | 60.50 | 61.45 | 59.66 | 61.40 | 0.8M |
| 2024-02-19 | 60.53 | 62.33 | 60.10 | 61.10 | 1.1M |
| 2024-02-08 | 55.68 | 61.57 | 55.07 | 61.00 | 1.5M |
| 2024-02-07 | 55.20 | 59.89 | 54.34 | 55.93 | 1.2M |
| 2024-02-06 | 50.74 | 56.11 | 49.63 | 54.77 | 1.1M |
| 2024-02-05 | 56.80 | 57.01 | 50.20 | 52.00 | 1.1M |
| 2024-02-02 | 61.58 | 62.14 | 56.13 | 57.82 | 0.8M |
| 2024-02-01 | 61.02 | 62.59 | 60.30 | 61.41 | 0.6M |
| 2024-01-31 | 65.02 | 65.98 | 61.36 | 61.43 | 0.9M |
| 2024-01-30 | 68.25 | 68.26 | 65.31 | 65.44 | 0.9M |
| 2024-01-29 | 69.40 | 70.43 | 68.15 | 68.68 | 1.0M |
| 2024-01-26 | 71.23 | 71.48 | 68.07 | 68.07 | 1.2M |
| 2024-01-25 | 70.00 | 71.85 | 69.17 | 71.48 | 0.9M |
| 2024-01-24 | 70.94 | 71.80 | 68.48 | 70.60 | 0.8M |
| 2024-01-23 | 70.52 | 71.59 | 69.54 | 71.30 | 0.7M |
| 2024-01-22 | 74.60 | 74.60 | 70.41 | 70.70 | 0.9M |
| 2024-01-19 | 77.13 | 77.47 | 74.90 | 74.90 | 0.9M |
| 2024-01-18 | 77.46 | 78.57 | 75.00 | 77.71 | 1.1M |
| 2024-01-17 | 81.46 | 81.80 | 78.50 | 78.50 | 0.6M |
| 2024-01-16 | 80.88 | 81.90 | 80.38 | 81.80 | 0.8M |
| 2024-01-15 | 80.55 | 81.23 | 79.11 | 81.21 | 0.7M |
| 2024-01-12 | 80.01 | 81.28 | 79.77 | 80.55 | 0.8M |
| 2024-01-11 | 77.51 | 80.38 | 77.17 | 80.15 | 0.9M |
| 2024-01-10 | 78.31 | 79.04 | 77.50 | 77.66 | 0.6M |
| 2024-01-09 | 78.28 | 79.48 | 77.77 | 78.95 | 0.7M |
| 2024-01-08 | 79.66 | 80.08 | 77.78 | 77.78 | 0.7M |
| 2024-01-05 | 81.56 | 82.71 | 79.50 | 79.80 | 0.8M |
| 2024-01-04 | 81.90 | 82.05 | 80.79 | 81.31 | 0.5M |
| 2024-01-03 | 83.34 | 83.80 | 81.00 | 82.05 | 0.8M |
| 2024-01-02 | 84.34 | 84.74 | 83.35 | 83.67 | 0.5M |