71.78
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 | 54.67 | 54.74 | 51.40 | 51.57 | 6.0M |
| 2024-12-30 | 55.49 | 56.38 | 54.05 | 54.50 | 4.8M |
| 2024-12-27 | 55.78 | 57.20 | 55.20 | 55.40 | 5.0M |
| 2024-12-26 | 55.60 | 56.76 | 54.77 | 55.59 | 4.5M |
| 2024-12-25 | 57.88 | 58.27 | 55.38 | 55.53 | 4.4M |
| 2024-12-24 | 58.47 | 58.77 | 57.02 | 58.10 | 3.4M |
| 2024-12-23 | 60.96 | 60.98 | 57.77 | 57.85 | 3.9M |
| 2024-12-20 | 58.01 | 60.91 | 57.85 | 60.54 | 5.6M |
| 2024-12-19 | 57.70 | 58.88 | 57.50 | 58.37 | 2.7M |
| 2024-12-18 | 57.65 | 59.46 | 56.90 | 58.68 | 4.6M |
| 2024-12-17 | 57.97 | 58.55 | 56.98 | 57.10 | 2.3M |
| 2024-12-16 | 57.90 | 58.41 | 57.13 | 58.20 | 3.8M |
| 2024-12-13 | 61.22 | 61.22 | 57.40 | 58.02 | 7.5M |
| 2024-12-12 | 62.59 | 62.59 | 60.90 | 61.58 | 3.1M |
| 2024-12-11 | 61.22 | 63.36 | 60.35 | 62.59 | 4.6M |
| 2024-12-10 | 62.20 | 62.95 | 61.01 | 61.35 | 5.1M |
| 2024-12-09 | 60.69 | 61.40 | 59.51 | 59.98 | 2.8M |
| 2024-12-06 | 59.47 | 62.44 | 58.51 | 60.90 | 4.5M |
| 2024-12-05 | 59.30 | 60.40 | 58.58 | 59.75 | 3.4M |
| 2024-12-04 | 62.40 | 62.58 | 58.88 | 59.30 | 4.6M |
| 2024-12-03 | 63.95 | 64.30 | 60.50 | 61.11 | 6.6M |
| 2024-12-02 | 59.20 | 61.73 | 58.32 | 61.35 | 8.9M |
| 2024-11-29 | 59.13 | 63.80 | 59.03 | 61.78 | 6.3M |
| 2024-11-28 | 59.50 | 61.85 | 58.21 | 59.85 | 5.8M |
| 2024-11-27 | 57.37 | 59.19 | 55.80 | 59.10 | 4.4M |
| 2024-11-26 | 58.81 | 59.48 | 57.60 | 57.71 | 2.9M |
| 2024-11-25 | 58.86 | 60.50 | 57.26 | 58.81 | 4.2M |
| 2024-11-22 | 60.96 | 62.44 | 58.78 | 58.84 | 5.0M |
| 2024-11-21 | 61.42 | 62.98 | 60.51 | 61.17 | 5.5M |
| 2024-11-20 | 61.78 | 61.99 | 60.58 | 61.42 | 5.3M |
| 2024-11-19 | 59.63 | 61.77 | 58.94 | 61.61 | 5.8M |
| 2024-11-18 | 62.83 | 63.48 | 58.56 | 59.54 | 7.8M |
| 2024-11-15 | 64.30 | 66.00 | 62.61 | 62.61 | 6.3M |
| 2024-11-14 | 67.00 | 67.80 | 64.68 | 64.92 | 6.3M |
| 2024-11-13 | 69.00 | 69.18 | 65.60 | 67.10 | 8.8M |
| 2024-11-12 | 70.01 | 71.08 | 67.64 | 68.52 | 9.9M |
| 2024-11-11 | 74.50 | 77.12 | 67.46 | 71.60 | 15.9M |
| 2024-11-08 | 72.90 | 78.00 | 72.00 | 74.10 | 10.7M |
| 2024-11-07 | 72.19 | 74.48 | 69.00 | 72.00 | 10.7M |
| 2024-11-06 | 67.59 | 74.99 | 66.60 | 72.91 | 16.1M |
| 2024-11-05 | 62.00 | 71.55 | 60.70 | 68.50 | 15.9M |
| 2024-11-04 | 64.89 | 64.89 | 60.87 | 63.76 | 13.8M |
| 2024-11-01 | 66.00 | 69.80 | 59.90 | 65.85 | 19.2M |
| 2024-10-31 | 53.07 | 64.79 | 52.72 | 63.77 | 17.5M |
| 2024-10-30 | 51.60 | 54.50 | 50.50 | 53.99 | 8.7M |
| 2024-10-29 | 54.33 | 55.66 | 51.31 | 51.39 | 8.5M |
| 2024-10-28 | 54.00 | 56.88 | 53.80 | 54.33 | 8.6M |
| 2024-10-25 | 51.68 | 53.88 | 51.03 | 53.87 | 5.8M |
| 2024-10-24 | 51.20 | 52.51 | 50.70 | 51.52 | 4.0M |
| 2024-10-23 | 51.90 | 52.88 | 51.25 | 51.50 | 4.9M |
| 2024-10-22 | 52.58 | 53.91 | 51.01 | 52.00 | 6.6M |
| 2024-10-21 | 53.00 | 56.98 | 51.84 | 53.11 | 10.9M |
| 2024-10-18 | 46.56 | 54.48 | 46.51 | 51.84 | 9.4M |
| 2024-10-17 | 47.60 | 48.26 | 46.55 | 46.55 | 3.7M |
| 2024-10-16 | 45.66 | 48.40 | 45.00 | 46.90 | 4.0M |
| 2024-10-15 | 48.00 | 50.49 | 47.55 | 47.90 | 6.2M |
| 2024-10-14 | 48.00 | 48.97 | 45.14 | 48.59 | 7.0M |
| 2024-10-11 | 49.00 | 50.68 | 46.20 | 47.55 | 7.2M |
| 2024-10-10 | 53.16 | 55.00 | 50.00 | 50.40 | 9.3M |
| 2024-10-09 | 55.33 | 60.07 | 53.53 | 54.01 | 16.7M |
| 2024-10-08 | 55.44 | 55.44 | 53.02 | 55.44 | 9.3M |
| 2024-09-30 | 41.25 | 46.20 | 40.49 | 46.20 | 9.8M |
| 2024-09-27 | 36.70 | 38.60 | 36.21 | 38.50 | 2.2M |
| 2024-09-26 | 33.66 | 35.81 | 33.50 | 35.81 | 3.1M |
| 2024-09-25 | 34.88 | 35.35 | 33.80 | 33.83 | 3.1M |
| 2024-09-24 | 31.51 | 34.34 | 31.14 | 34.28 | 4.3M |
| 2024-09-23 | 32.28 | 32.50 | 31.32 | 31.32 | 1.9M |
| 2024-09-20 | 32.83 | 32.99 | 32.11 | 32.34 | 1.5M |
| 2024-09-19 | 32.80 | 33.73 | 32.21 | 32.83 | 2.5M |
| 2024-09-18 | 33.19 | 33.63 | 32.40 | 32.86 | 2.6M |
| 2024-09-13 | 32.63 | 32.80 | 32.00 | 32.01 | 1.2M |
| 2024-09-12 | 32.90 | 33.48 | 32.61 | 32.62 | 1.1M |
| 2024-09-11 | 32.51 | 33.08 | 32.46 | 33.00 | 1.1M |
| 2024-09-10 | 32.13 | 33.07 | 31.70 | 32.74 | 1.6M |
| 2024-09-09 | 32.08 | 32.63 | 31.88 | 32.06 | 1.5M |
| 2024-09-06 | 33.75 | 33.96 | 31.95 | 32.09 | 2.4M |
| 2024-09-05 | 33.96 | 34.46 | 33.55 | 33.75 | 1.2M |
| 2024-09-04 | 33.77 | 34.49 | 33.25 | 33.85 | 1.4M |
| 2024-09-03 | 33.97 | 34.69 | 33.66 | 33.99 | 1.6M |
| 2024-09-02 | 35.91 | 36.26 | 33.69 | 33.69 | 2.3M |
| 2024-08-30 | 34.62 | 36.64 | 34.60 | 35.86 | 2.9M |
| 2024-08-29 | 33.46 | 34.98 | 33.38 | 34.86 | 2.0M |
| 2024-08-28 | 33.30 | 33.90 | 32.94 | 33.71 | 1.4M |
| 2024-08-27 | 33.05 | 33.52 | 32.72 | 33.43 | 1.5M |
| 2024-08-26 | 33.01 | 34.40 | 33.01 | 33.32 | 1.7M |
| 2024-08-23 | 33.04 | 33.45 | 32.84 | 33.30 | 1.2M |
| 2024-08-22 | 33.70 | 33.90 | 33.06 | 33.23 | 1.1M |
| 2024-08-21 | 33.80 | 34.38 | 33.31 | 33.54 | 1.4M |
| 2024-08-20 | 35.35 | 35.36 | 33.20 | 33.60 | 3.0M |
| 2024-08-19 | 35.56 | 36.14 | 34.90 | 35.29 | 1.1M |
| 2024-08-16 | 36.00 | 36.34 | 35.45 | 35.56 | 1.3M |
| 2024-08-15 | 35.51 | 36.53 | 35.30 | 35.66 | 1.7M |
| 2024-08-14 | 37.67 | 37.67 | 35.40 | 35.55 | 2.4M |
| 2024-08-13 | 36.84 | 37.40 | 36.60 | 37.09 | 1.0M |
| 2024-08-12 | 37.10 | 37.39 | 36.57 | 36.84 | 1.5M |
| 2024-08-09 | 37.76 | 38.65 | 37.29 | 37.30 | 2.0M |
| 2024-08-08 | 36.60 | 38.26 | 36.01 | 37.22 | 2.1M |
| 2024-08-07 | 37.02 | 37.58 | 36.89 | 36.95 | 1.2M |
| 2024-08-06 | 37.62 | 37.92 | 36.75 | 37.30 | 1.9M |
| 2024-08-05 | 38.28 | 38.80 | 36.55 | 36.63 | 2.8M |
| 2024-08-02 | 39.40 | 40.00 | 38.12 | 38.28 | 2.6M |
| 2024-08-01 | 38.98 | 40.60 | 38.84 | 39.79 | 4.4M |
| 2024-07-31 | 37.56 | 39.14 | 37.04 | 38.99 | 3.9M |
| 2024-07-30 | 35.41 | 38.74 | 34.97 | 37.62 | 4.8M |
| 2024-07-29 | 36.18 | 36.75 | 35.45 | 35.52 | 3.5M |
| 2024-07-26 | 35.80 | 36.76 | 34.73 | 36.27 | 3.1M |
| 2024-07-25 | 35.16 | 35.87 | 34.70 | 35.29 | 2.2M |
| 2024-07-24 | 36.70 | 36.98 | 35.34 | 35.42 | 3.9M |
| 2024-07-23 | 40.00 | 40.00 | 36.56 | 36.67 | 6.5M |
| 2024-07-22 | 39.55 | 40.50 | 39.23 | 40.00 | 5.0M |
| 2024-07-19 | 38.90 | 39.96 | 38.38 | 39.43 | 6.3M |
| 2024-07-18 | 39.92 | 40.82 | 38.01 | 39.33 | 7.8M |
| 2024-07-17 | 36.60 | 38.75 | 36.55 | 38.08 | 5.0M |
| 2024-07-16 | 35.80 | 37.13 | 35.00 | 36.80 | 3.8M |
| 2024-07-15 | 37.89 | 38.36 | 35.51 | 35.83 | 4.8M |
| 2024-07-12 | 35.97 | 37.24 | 35.50 | 36.79 | 3.0M |
| 2024-07-11 | 35.93 | 36.47 | 35.42 | 36.08 | 3.4M |
| 2024-07-10 | 35.62 | 35.97 | 35.10 | 35.33 | 2.9M |
| 2024-07-09 | 35.01 | 36.30 | 34.44 | 35.95 | 4.1M |
| 2024-07-08 | 35.99 | 36.42 | 33.30 | 35.16 | 2.6M |
| 2024-07-05 | 34.71 | 36.17 | 34.71 | 35.81 | 1.9M |
| 2024-07-04 | 37.11 | 37.40 | 35.66 | 35.78 | 2.5M |
| 2024-07-03 | 37.08 | 38.10 | 36.15 | 37.31 | 2.4M |
| 2024-07-02 | 37.49 | 37.97 | 36.81 | 37.09 | 2.2M |
| 2024-07-01 | 37.47 | 38.50 | 36.71 | 37.56 | 3.1M |
| 2024-06-28 | 37.86 | 38.60 | 36.68 | 36.94 | 3.5M |
| 2024-06-27 | 39.52 | 40.17 | 37.68 | 37.75 | 3.8M |
| 2024-06-26 | 39.20 | 40.00 | 38.38 | 39.89 | 3.0M |
| 2024-06-25 | 40.86 | 41.48 | 38.50 | 38.99 | 4.7M |
| 2024-06-24 | 44.15 | 45.01 | 40.68 | 40.87 | 4.8M |
| 2024-06-21 | 67.17 | 67.45 | 65.66 | 66.89 | 1.6M |
| 2024-06-20 | 66.70 | 69.57 | 65.81 | 67.97 | 2.5M |
| 2024-06-19 | 67.66 | 67.79 | 65.38 | 66.25 | 1.7M |
| 2024-06-18 | 65.80 | 68.10 | 65.15 | 66.94 | 2.6M |
| 2024-06-17 | 66.62 | 68.50 | 65.55 | 68.21 | 2.7M |
| 2024-06-14 | 68.01 | 69.28 | 66.62 | 66.63 | 4.3M |
| 2024-06-13 | 69.05 | 70.45 | 67.95 | 69.10 | 3.9M |
| 2024-06-12 | 69.22 | 69.87 | 67.66 | 68.33 | 2.9M |
| 2024-06-11 | 67.18 | 69.79 | 66.12 | 69.72 | 2.9M |
| 2024-06-07 | 65.60 | 67.40 | 64.10 | 67.07 | 2.4M |
| 2024-06-06 | 65.92 | 67.67 | 64.62 | 65.00 | 2.2M |
| 2024-06-05 | 65.71 | 67.27 | 65.38 | 65.58 | 1.3M |
| 2024-06-04 | 66.33 | 67.75 | 65.01 | 65.71 | 1.5M |
| 2024-06-03 | 64.25 | 67.20 | 63.60 | 66.82 | 2.4M |
| 2024-05-31 | 63.00 | 64.39 | 62.91 | 63.62 | 1.1M |
| 2024-05-30 | 61.91 | 64.34 | 61.01 | 63.54 | 1.6M |
| 2024-05-29 | 62.60 | 63.79 | 61.69 | 62.41 | 1.0M |
| 2024-05-28 | 62.69 | 64.95 | 62.08 | 63.00 | 2.0M |
| 2024-05-27 | 60.77 | 62.72 | 59.00 | 62.69 | 2.1M |
| 2024-05-24 | 61.00 | 61.80 | 60.42 | 60.42 | 1.0M |
| 2024-05-23 | 61.63 | 62.52 | 61.00 | 61.54 | 1.6M |
| 2024-05-22 | 64.35 | 65.20 | 59.00 | 61.82 | 3.7M |
| 2024-05-21 | 65.49 | 65.90 | 64.25 | 65.08 | 0.8M |
| 2024-05-20 | 65.97 | 67.12 | 65.00 | 65.71 | 1.0M |
| 2024-05-17 | 65.13 | 66.28 | 64.22 | 66.16 | 0.9M |
| 2024-05-16 | 65.00 | 66.19 | 64.25 | 65.28 | 1.0M |
| 2024-05-15 | 64.00 | 66.28 | 63.20 | 64.10 | 1.4M |
| 2024-05-14 | 64.30 | 65.56 | 62.80 | 64.00 | 1.1M |
| 2024-05-13 | 65.50 | 66.32 | 64.14 | 64.30 | 1.2M |
| 2024-05-10 | 68.75 | 69.18 | 64.99 | 66.06 | 1.7M |
| 2024-05-09 | 67.98 | 69.50 | 67.98 | 68.72 | 1.1M |
| 2024-05-08 | 68.67 | 69.39 | 67.60 | 67.98 | 1.8M |
| 2024-05-07 | 70.99 | 70.99 | 67.92 | 68.32 | 2.0M |
| 2024-05-06 | 72.99 | 72.99 | 70.05 | 70.60 | 1.7M |
| 2024-04-30 | 74.18 | 75.34 | 68.91 | 71.13 | 2.0M |
| 2024-04-29 | 67.54 | 72.98 | 67.20 | 72.32 | 2.1M |
| 2024-04-26 | 63.48 | 68.90 | 63.15 | 67.89 | 2.0M |
| 2024-04-25 | 62.60 | 64.35 | 62.30 | 63.48 | 0.8M |
| 2024-04-24 | 62.82 | 63.90 | 61.89 | 63.35 | 0.8M |
| 2024-04-23 | 63.20 | 63.78 | 61.52 | 62.62 | 0.7M |
| 2024-04-22 | 62.20 | 63.64 | 60.09 | 62.73 | 1.3M |
| 2024-04-19 | 64.88 | 66.36 | 61.90 | 62.31 | 1.7M |
| 2024-04-18 | 67.04 | 68.86 | 65.20 | 65.50 | 2.1M |
| 2024-04-17 | 61.30 | 67.55 | 61.15 | 67.15 | 2.8M |
| 2024-04-16 | 59.89 | 64.04 | 58.55 | 61.54 | 2.2M |
| 2024-04-15 | 61.15 | 62.97 | 60.05 | 60.56 | 1.3M |
| 2024-04-12 | 58.71 | 61.07 | 58.71 | 60.20 | 1.1M |
| 2024-04-11 | 59.07 | 60.77 | 58.84 | 58.88 | 1.3M |
| 2024-04-10 | 63.23 | 63.23 | 59.72 | 59.80 | 1.4M |
| 2024-04-09 | 61.49 | 63.75 | 61.12 | 63.23 | 1.3M |
| 2024-04-08 | 61.47 | 63.89 | 61.45 | 61.65 | 1.6M |
| 2024-04-03 | 63.44 | 63.80 | 60.01 | 61.42 | 1.8M |
| 2024-04-02 | 64.90 | 64.90 | 61.68 | 63.50 | 1.7M |
| 2024-04-01 | 65.97 | 66.04 | 64.08 | 64.49 | 1.6M |
| 2024-03-29 | 65.60 | 65.99 | 63.20 | 64.38 | 1.9M |
| 2024-03-28 | 64.39 | 67.08 | 64.33 | 66.47 | 2.0M |
| 2024-03-27 | 69.03 | 69.49 | 64.78 | 64.92 | 2.1M |
| 2024-03-26 | 73.08 | 74.37 | 68.33 | 69.99 | 3.3M |
| 2024-03-25 | 74.00 | 78.01 | 72.00 | 73.73 | 3.8M |
| 2024-03-22 | 69.69 | 74.14 | 69.06 | 73.73 | 3.6M |
| 2024-03-21 | 68.50 | 72.37 | 68.07 | 69.71 | 2.5M |
| 2024-03-20 | 66.00 | 69.26 | 65.81 | 68.65 | 1.8M |
| 2024-03-19 | 66.78 | 67.51 | 66.11 | 66.47 | 1.1M |
| 2024-03-18 | 67.00 | 67.34 | 65.76 | 66.93 | 1.5M |
| 2024-03-15 | 65.02 | 67.00 | 64.30 | 67.00 | 1.7M |
| 2024-03-14 | 67.76 | 67.76 | 64.60 | 65.56 | 1.8M |
| 2024-03-13 | 67.95 | 70.48 | 67.65 | 67.96 | 2.4M |
| 2024-03-12 | 67.02 | 69.50 | 66.05 | 67.90 | 2.6M |
| 2024-03-11 | 65.00 | 69.00 | 62.73 | 67.72 | 4.1M |
| 2024-03-08 | 63.71 | 65.08 | 61.88 | 64.40 | 3.4M |
| 2024-03-07 | 65.00 | 70.00 | 62.58 | 62.75 | 6.9M |
| 2024-03-06 | 59.45 | 59.94 | 57.42 | 58.91 | 1.7M |
| 2024-03-05 | 60.08 | 61.31 | 59.01 | 59.89 | 1.5M |
| 2024-03-04 | 61.38 | 62.28 | 59.68 | 60.70 | 1.9M |
| 2024-03-01 | 61.62 | 63.21 | 60.20 | 61.38 | 2.4M |
| 2024-02-29 | 55.61 | 62.59 | 55.61 | 61.94 | 3.1M |
| 2024-02-28 | 61.25 | 63.14 | 56.50 | 56.68 | 2.4M |
| 2024-02-27 | 58.47 | 62.58 | 57.40 | 61.69 | 2.9M |
| 2024-02-26 | 55.96 | 60.78 | 55.74 | 59.03 | 2.7M |
| 2024-02-23 | 56.07 | 56.49 | 54.33 | 56.26 | 1.9M |
| 2024-02-22 | 54.66 | 56.50 | 53.75 | 55.90 | 2.0M |
| 2024-02-21 | 54.38 | 56.06 | 53.01 | 54.51 | 1.6M |
| 2024-02-20 | 54.39 | 55.58 | 53.53 | 54.38 | 1.4M |
| 2024-02-19 | 55.84 | 56.70 | 53.00 | 54.62 | 2.1M |
| 2024-02-08 | 51.24 | 56.80 | 50.50 | 55.25 | 2.7M |
| 2024-02-07 | 49.40 | 52.20 | 48.88 | 50.04 | 2.6M |
| 2024-02-06 | 44.37 | 49.79 | 42.21 | 49.40 | 2.2M |
| 2024-02-05 | 47.38 | 47.48 | 42.12 | 44.10 | 2.6M |
| 2024-02-02 | 50.28 | 50.69 | 46.50 | 47.97 | 2.3M |
| 2024-02-01 | 49.26 | 52.50 | 48.30 | 50.64 | 2.2M |
| 2024-01-31 | 51.95 | 52.41 | 49.84 | 50.00 | 1.4M |
| 2024-01-30 | 53.00 | 53.89 | 51.25 | 51.48 | 1.3M |
| 2024-01-29 | 55.80 | 56.78 | 53.60 | 53.87 | 1.6M |
| 2024-01-26 | 58.00 | 58.11 | 54.81 | 55.15 | 1.6M |
| 2024-01-25 | 55.99 | 58.74 | 54.81 | 58.12 | 1.5M |
| 2024-01-24 | 56.92 | 57.12 | 53.70 | 55.85 | 1.6M |
| 2024-01-23 | 55.32 | 57.39 | 54.82 | 56.92 | 1.6M |
| 2024-01-22 | 59.51 | 59.81 | 55.22 | 55.73 | 1.6M |
| 2024-01-19 | 60.82 | 61.71 | 59.40 | 59.51 | 1.0M |
| 2024-01-18 | 59.88 | 61.07 | 58.80 | 60.75 | 1.5M |
| 2024-01-17 | 63.00 | 63.00 | 59.85 | 59.88 | 1.5M |
| 2024-01-16 | 62.75 | 64.18 | 61.86 | 63.10 | 1.0M |
| 2024-01-15 | 63.02 | 63.99 | 61.85 | 63.27 | 1.5M |
| 2024-01-12 | 64.50 | 65.28 | 63.18 | 63.18 | 1.6M |
| 2024-01-11 | 64.98 | 65.85 | 63.84 | 65.07 | 1.3M |
| 2024-01-10 | 66.50 | 66.50 | 63.58 | 64.47 | 2.0M |
| 2024-01-09 | 70.10 | 70.40 | 65.89 | 66.50 | 1.9M |
| 2024-01-08 | 70.40 | 70.50 | 69.45 | 69.60 | 0.7M |
| 2024-01-05 | 70.93 | 71.30 | 69.52 | 70.40 | 0.8M |
| 2024-01-04 | 70.35 | 71.18 | 69.62 | 70.89 | 1.0M |
| 2024-01-03 | 73.95 | 73.95 | 68.70 | 70.43 | 2.9M |
| 2024-01-02 | 78.10 | 78.10 | 73.50 | 73.98 | 2.6M |