97.49
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 | 37.50 | 37.50 | 36.11 | 36.18 | 1.2M |
| 2024-12-30 | 38.27 | 38.27 | 37.00 | 37.08 | 1.2M |
| 2024-12-27 | 38.60 | 38.72 | 37.80 | 37.93 | 1.4M |
| 2024-12-26 | 36.78 | 38.89 | 36.71 | 38.64 | 2.2M |
| 2024-12-25 | 37.08 | 37.45 | 36.34 | 36.76 | 0.7M |
| 2024-12-24 | 37.00 | 37.84 | 36.91 | 37.31 | 0.7M |
| 2024-12-23 | 38.00 | 38.40 | 36.90 | 37.08 | 1.2M |
| 2024-12-20 | 37.76 | 38.44 | 37.61 | 38.04 | 1.5M |
| 2024-12-19 | 36.90 | 37.85 | 36.55 | 37.75 | 1.1M |
| 2024-12-18 | 36.74 | 37.48 | 36.49 | 37.17 | 1.0M |
| 2024-12-17 | 37.85 | 37.85 | 36.47 | 36.60 | 1.4M |
| 2024-12-16 | 38.04 | 38.39 | 37.43 | 37.69 | 1.5M |
| 2024-12-13 | 38.51 | 38.99 | 37.88 | 37.95 | 1.9M |
| 2024-12-12 | 38.66 | 39.08 | 38.20 | 38.88 | 1.7M |
| 2024-12-11 | 39.19 | 39.37 | 38.47 | 38.85 | 2.4M |
| 2024-12-10 | 39.92 | 40.18 | 39.03 | 39.50 | 4.0M |
| 2024-12-09 | 39.04 | 39.74 | 38.66 | 39.00 | 4.0M |
| 2024-12-06 | 37.30 | 42.95 | 36.25 | 40.00 | 6.9M |
| 2024-12-05 | 36.90 | 37.90 | 36.61 | 37.30 | 2.4M |
| 2024-12-04 | 35.72 | 37.47 | 35.72 | 37.00 | 3.2M |
| 2024-12-03 | 36.30 | 36.43 | 35.50 | 35.69 | 1.5M |
| 2024-12-02 | 36.10 | 36.63 | 35.89 | 36.30 | 1.8M |
| 2024-11-29 | 35.07 | 36.36 | 34.70 | 36.02 | 2.0M |
| 2024-11-28 | 35.75 | 35.83 | 34.96 | 35.06 | 1.7M |
| 2024-11-27 | 34.79 | 35.81 | 34.36 | 35.80 | 1.8M |
| 2024-11-26 | 35.80 | 36.17 | 34.62 | 34.95 | 2.1M |
| 2024-11-25 | 36.50 | 36.81 | 35.20 | 35.85 | 2.8M |
| 2024-11-22 | 38.67 | 38.76 | 36.75 | 36.79 | 4.7M |
| 2024-11-21 | 40.20 | 40.36 | 38.74 | 39.28 | 5.6M |
| 2024-11-20 | 38.99 | 41.59 | 38.73 | 40.76 | 8.5M |
| 2024-11-19 | 36.61 | 40.40 | 36.61 | 40.26 | 8.6M |
| 2024-11-18 | 39.00 | 39.58 | 36.21 | 36.95 | 6.3M |
| 2024-11-15 | 35.50 | 41.94 | 35.50 | 38.32 | 6.6M |
| 2024-11-14 | 36.80 | 36.96 | 35.54 | 35.60 | 1.4M |
| 2024-11-13 | 37.06 | 37.22 | 36.28 | 36.70 | 2.1M |
| 2024-11-12 | 37.69 | 38.28 | 36.77 | 37.00 | 3.0M |
| 2024-11-11 | 36.10 | 37.50 | 35.98 | 37.48 | 3.1M |
| 2024-11-08 | 35.78 | 36.67 | 35.75 | 35.80 | 2.5M |
| 2024-11-07 | 35.82 | 36.03 | 34.78 | 35.66 | 2.5M |
| 2024-11-06 | 35.29 | 36.76 | 35.29 | 35.81 | 2.6M |
| 2024-11-05 | 34.51 | 35.53 | 34.31 | 35.29 | 1.7M |
| 2024-11-04 | 33.06 | 34.76 | 33.00 | 34.55 | 1.5M |
| 2024-11-01 | 34.31 | 34.75 | 33.13 | 33.31 | 1.9M |
| 2024-10-31 | 34.84 | 35.04 | 34.23 | 34.74 | 1.4M |
| 2024-10-30 | 34.50 | 35.06 | 34.18 | 34.65 | 1.4M |
| 2024-10-29 | 35.11 | 35.28 | 34.31 | 34.37 | 1.5M |
| 2024-10-28 | 35.05 | 35.27 | 34.77 | 35.05 | 1.5M |
| 2024-10-25 | 34.78 | 35.32 | 34.78 | 35.00 | 1.7M |
| 2024-10-24 | 34.87 | 35.24 | 34.52 | 34.70 | 1.0M |
| 2024-10-23 | 35.40 | 35.61 | 34.72 | 35.05 | 1.7M |
| 2024-10-22 | 34.68 | 35.70 | 34.68 | 35.40 | 2.9M |
| 2024-10-21 | 34.83 | 36.21 | 34.82 | 36.21 | 3.0M |
| 2024-10-18 | 33.78 | 35.39 | 33.58 | 34.65 | 2.2M |
| 2024-10-17 | 33.44 | 34.35 | 33.44 | 33.58 | 0.8M |
| 2024-10-16 | 33.34 | 34.15 | 33.16 | 33.44 | 0.8M |
| 2024-10-15 | 34.44 | 34.90 | 33.77 | 33.81 | 1.0M |
| 2024-10-14 | 33.66 | 34.68 | 33.40 | 34.50 | 1.3M |
| 2024-10-11 | 35.50 | 35.97 | 33.41 | 33.93 | 1.7M |
| 2024-10-10 | 36.54 | 37.49 | 35.71 | 35.98 | 1.9M |
| 2024-10-09 | 38.00 | 38.80 | 36.06 | 36.11 | 3.1M |
| 2024-10-08 | 41.00 | 41.50 | 36.40 | 39.04 | 4.5M |
| 2024-09-30 | 31.99 | 35.42 | 31.78 | 34.88 | 3.5M |
| 2024-09-27 | 29.47 | 31.28 | 29.47 | 30.80 | 1.6M |
| 2024-09-26 | 28.45 | 29.28 | 28.36 | 29.26 | 1.2M |
| 2024-09-25 | 28.32 | 30.01 | 28.31 | 28.52 | 1.7M |
| 2024-09-24 | 27.07 | 28.35 | 27.07 | 28.24 | 0.7M |
| 2024-09-23 | 27.01 | 27.37 | 26.84 | 27.05 | 0.4M |
| 2024-09-20 | 27.62 | 27.73 | 27.13 | 27.22 | 0.3M |
| 2024-09-19 | 27.38 | 27.76 | 26.96 | 27.58 | 0.4M |
| 2024-09-18 | 27.42 | 27.42 | 26.76 | 27.25 | 0.4M |
| 2024-09-13 | 27.71 | 27.85 | 27.37 | 27.37 | 0.5M |
| 2024-09-12 | 28.03 | 28.21 | 27.77 | 27.77 | 0.5M |
| 2024-09-11 | 28.94 | 28.94 | 27.93 | 28.10 | 0.4M |
| 2024-09-10 | 28.06 | 28.47 | 27.63 | 28.27 | 0.4M |
| 2024-09-09 | 28.00 | 28.31 | 27.86 | 27.94 | 0.4M |
| 2024-09-06 | 28.95 | 28.95 | 28.26 | 28.28 | 0.4M |
| 2024-09-05 | 28.80 | 29.03 | 28.66 | 28.93 | 0.4M |
| 2024-09-04 | 27.96 | 29.07 | 27.96 | 28.80 | 0.3M |
| 2024-09-03 | 28.25 | 29.15 | 28.25 | 28.93 | 0.5M |
| 2024-09-02 | 29.08 | 29.40 | 28.22 | 28.25 | 0.6M |
| 2024-08-30 | 28.64 | 29.48 | 28.50 | 28.97 | 0.6M |
| 2024-08-29 | 27.99 | 28.80 | 27.92 | 28.66 | 0.5M |
| 2024-08-28 | 27.99 | 28.43 | 27.88 | 28.20 | 0.6M |
| 2024-08-27 | 28.90 | 29.00 | 28.23 | 28.38 | 0.5M |
| 2024-08-26 | 29.00 | 29.27 | 28.87 | 29.01 | 0.3M |
| 2024-08-23 | 29.39 | 29.39 | 28.80 | 29.00 | 0.4M |
| 2024-08-22 | 29.56 | 29.80 | 29.11 | 29.19 | 0.4M |
| 2024-08-21 | 29.94 | 30.25 | 29.45 | 29.57 | 0.4M |
| 2024-08-20 | 30.51 | 30.62 | 29.80 | 29.96 | 0.4M |
| 2024-08-19 | 30.51 | 30.87 | 30.38 | 30.42 | 0.5M |
| 2024-08-16 | 30.71 | 30.97 | 30.51 | 30.51 | 0.5M |
| 2024-08-15 | 30.62 | 31.24 | 30.44 | 30.68 | 1.0M |
| 2024-08-14 | 30.20 | 30.65 | 30.05 | 30.61 | 0.8M |
| 2024-08-13 | 29.50 | 30.20 | 29.44 | 30.20 | 0.4M |
| 2024-08-12 | 29.74 | 29.97 | 29.52 | 29.68 | 0.4M |
| 2024-08-09 | 30.20 | 30.40 | 29.63 | 29.72 | 0.5M |
| 2024-08-08 | 29.96 | 30.27 | 29.31 | 30.10 | 0.5M |
| 2024-08-07 | 29.85 | 30.43 | 29.78 | 29.96 | 0.5M |
| 2024-08-06 | 29.17 | 29.95 | 29.17 | 29.83 | 0.6M |
| 2024-08-05 | 29.58 | 30.08 | 29.13 | 29.15 | 0.6M |
| 2024-08-02 | 29.85 | 30.50 | 29.79 | 29.80 | 0.6M |
| 2024-08-01 | 30.14 | 30.62 | 30.00 | 30.11 | 0.6M |
| 2024-07-31 | 29.29 | 30.21 | 29.02 | 30.14 | 0.6M |
| 2024-07-30 | 29.24 | 29.43 | 28.71 | 29.32 | 0.5M |
| 2024-07-29 | 29.78 | 29.83 | 29.22 | 29.23 | 0.4M |
| 2024-07-26 | 29.50 | 29.89 | 29.30 | 29.83 | 0.4M |
| 2024-07-25 | 29.12 | 29.59 | 28.81 | 29.21 | 0.4M |
| 2024-07-24 | 29.83 | 30.01 | 29.12 | 29.12 | 0.5M |
| 2024-07-23 | 31.04 | 31.04 | 29.81 | 29.81 | 0.6M |
| 2024-07-22 | 31.18 | 31.24 | 30.65 | 30.74 | 0.4M |
| 2024-07-19 | 30.87 | 31.25 | 30.51 | 30.78 | 0.5M |
| 2024-07-18 | 30.61 | 30.92 | 30.05 | 30.87 | 0.5M |
| 2024-07-17 | 31.08 | 31.25 | 30.71 | 30.71 | 0.4M |
| 2024-07-16 | 30.98 | 31.23 | 30.59 | 31.11 | 0.5M |
| 2024-07-15 | 31.68 | 31.68 | 30.76 | 30.96 | 0.5M |
| 2024-07-12 | 31.60 | 31.60 | 31.13 | 31.42 | 0.4M |
| 2024-07-11 | 31.03 | 31.83 | 30.57 | 31.70 | 0.9M |
| 2024-07-10 | 30.16 | 30.77 | 29.96 | 30.44 | 0.6M |
| 2024-07-09 | 29.68 | 30.21 | 29.21 | 30.08 | 0.5M |
| 2024-07-08 | 30.45 | 30.45 | 29.62 | 29.68 | 0.6M |
| 2024-07-05 | 30.13 | 30.61 | 29.78 | 30.46 | 0.5M |
| 2024-07-04 | 30.80 | 31.14 | 29.96 | 30.15 | 0.6M |
| 2024-07-03 | 31.26 | 31.29 | 30.80 | 30.90 | 0.4M |
| 2024-07-02 | 31.80 | 31.86 | 31.10 | 31.30 | 0.6M |
| 2024-07-01 | 31.38 | 31.85 | 31.01 | 31.79 | 0.6M |
| 2024-06-28 | 31.61 | 32.05 | 31.34 | 31.56 | 0.6M |
| 2024-06-27 | 32.13 | 32.42 | 31.45 | 31.51 | 0.7M |
| 2024-06-26 | 30.49 | 32.16 | 30.15 | 32.14 | 1.2M |
| 2024-06-25 | 30.36 | 30.95 | 30.01 | 30.48 | 1.0M |
| 2024-06-24 | 31.82 | 31.92 | 30.30 | 30.36 | 1.0M |
| 2024-06-21 | 32.01 | 32.42 | 31.81 | 31.93 | 0.6M |
| 2024-06-20 | 33.31 | 33.36 | 32.29 | 32.42 | 0.7M |
| 2024-06-19 | 33.62 | 33.72 | 32.69 | 32.87 | 0.8M |
| 2024-06-18 | 33.60 | 33.86 | 33.17 | 33.63 | 0.7M |
| 2024-06-17 | 33.15 | 33.82 | 32.73 | 33.62 | 1.0M |
| 2024-06-14 | 33.76 | 33.84 | 33.18 | 33.48 | 1.1M |
| 2024-06-13 | 32.95 | 34.33 | 32.80 | 33.77 | 1.0M |
| 2024-06-12 | 32.48 | 33.39 | 32.32 | 33.24 | 0.8M |
| 2024-06-11 | 32.08 | 32.56 | 31.52 | 32.48 | 0.9M |
| 2024-06-07 | 31.87 | 32.50 | 31.86 | 32.13 | 0.7M |
| 2024-06-06 | 32.84 | 33.32 | 31.73 | 31.78 | 1.0M |
| 2024-06-05 | 33.03 | 33.74 | 32.87 | 32.89 | 0.6M |
| 2024-06-04 | 33.58 | 33.94 | 32.93 | 33.33 | 0.7M |
| 2024-06-03 | 34.48 | 34.65 | 33.70 | 33.87 | 0.7M |
| 2024-05-31 | 33.92 | 34.63 | 33.56 | 34.50 | 1.0M |
| 2024-05-30 | 33.62 | 33.81 | 33.27 | 33.55 | 0.6M |
| 2024-05-29 | 33.36 | 33.96 | 33.36 | 33.61 | 0.4M |
| 2024-05-28 | 33.73 | 34.06 | 33.56 | 33.58 | 0.5M |
| 2024-05-27 | 33.31 | 33.84 | 33.03 | 33.80 | 0.9M |
| 2024-05-24 | 33.85 | 34.03 | 33.37 | 33.40 | 0.6M |
| 2024-05-23 | 34.36 | 34.47 | 33.79 | 33.85 | 0.8M |
| 2024-05-22 | 34.95 | 34.95 | 34.28 | 34.50 | 1.1M |
| 2024-05-21 | 35.05 | 35.52 | 34.34 | 34.98 | 1.8M |
| 2024-05-20 | 36.20 | 36.39 | 34.82 | 35.58 | 2.9M |
| 2024-05-17 | 34.00 | 35.44 | 33.90 | 34.99 | 1.2M |
| 2024-05-16 | 34.43 | 34.49 | 34.02 | 34.05 | 0.6M |
| 2024-05-15 | 34.55 | 34.76 | 34.18 | 34.20 | 0.4M |
| 2024-05-14 | 33.75 | 34.99 | 33.69 | 34.54 | 0.8M |
| 2024-05-13 | 34.35 | 34.54 | 33.80 | 33.89 | 0.8M |
| 2024-05-10 | 35.02 | 35.19 | 34.43 | 34.50 | 0.6M |
| 2024-05-09 | 34.70 | 35.25 | 34.70 | 35.00 | 0.6M |
| 2024-05-08 | 35.00 | 35.28 | 34.62 | 34.69 | 0.6M |
| 2024-05-07 | 35.05 | 35.40 | 34.86 | 35.05 | 0.7M |
| 2024-05-06 | 35.50 | 35.50 | 34.73 | 35.00 | 0.9M |
| 2024-04-30 | 34.82 | 35.15 | 34.60 | 34.99 | 1.0M |
| 2024-04-29 | 34.36 | 34.90 | 34.11 | 34.82 | 1.0M |
| 2024-04-26 | 33.68 | 34.23 | 33.47 | 34.23 | 0.9M |
| 2024-04-25 | 33.58 | 34.13 | 33.56 | 33.76 | 0.6M |
| 2024-04-24 | 33.22 | 33.58 | 32.86 | 33.57 | 0.6M |
| 2024-04-23 | 33.07 | 33.55 | 32.85 | 33.22 | 0.4M |
| 2024-04-22 | 32.58 | 33.58 | 32.20 | 33.10 | 0.7M |
| 2024-04-19 | 34.00 | 34.00 | 32.70 | 32.72 | 0.8M |
| 2024-04-18 | 33.55 | 34.16 | 32.86 | 33.50 | 1.0M |
| 2024-04-17 | 32.50 | 33.58 | 31.63 | 33.55 | 1.2M |
| 2024-04-16 | 33.32 | 33.48 | 31.25 | 31.40 | 1.6M |
| 2024-04-15 | 34.62 | 35.54 | 33.15 | 33.76 | 2.2M |
| 2024-04-12 | 33.50 | 35.24 | 33.50 | 34.93 | 1.7M |
| 2024-04-11 | 32.74 | 33.92 | 32.32 | 33.52 | 1.1M |
| 2024-04-10 | 33.97 | 35.20 | 33.01 | 33.17 | 1.5M |
| 2024-04-09 | 33.58 | 34.08 | 33.56 | 33.93 | 0.4M |
| 2024-04-08 | 34.55 | 34.75 | 33.60 | 33.60 | 0.6M |
| 2024-04-03 | 34.61 | 34.99 | 34.36 | 34.48 | 0.7M |
| 2024-04-02 | 34.51 | 35.00 | 34.38 | 34.60 | 0.7M |
| 2024-04-01 | 32.82 | 34.88 | 32.82 | 34.68 | 1.2M |
| 2024-03-29 | 32.27 | 32.97 | 32.27 | 32.97 | 0.5M |
| 2024-03-28 | 31.64 | 32.77 | 31.56 | 32.40 | 0.8M |
| 2024-03-27 | 32.67 | 32.79 | 31.56 | 31.56 | 0.7M |
| 2024-03-26 | 32.98 | 33.40 | 32.38 | 32.67 | 0.8M |
| 2024-03-25 | 33.90 | 34.33 | 32.98 | 32.98 | 0.9M |
| 2024-03-22 | 34.86 | 34.99 | 33.97 | 34.09 | 0.9M |
| 2024-03-21 | 35.21 | 35.35 | 34.66 | 34.94 | 0.7M |
| 2024-03-20 | 34.99 | 35.28 | 34.90 | 35.20 | 0.7M |
| 2024-03-19 | 35.10 | 35.60 | 34.87 | 35.21 | 1.0M |
| 2024-03-18 | 34.74 | 35.20 | 34.50 | 35.16 | 1.0M |
| 2024-03-15 | 34.28 | 34.67 | 34.03 | 34.62 | 0.7M |
| 2024-03-14 | 34.86 | 34.96 | 34.03 | 34.26 | 0.7M |
| 2024-03-13 | 34.83 | 35.06 | 34.54 | 34.67 | 0.8M |
| 2024-03-12 | 34.64 | 35.26 | 34.41 | 34.86 | 1.0M |
| 2024-03-11 | 34.08 | 34.73 | 34.05 | 34.68 | 0.7M |
| 2024-03-08 | 34.01 | 34.64 | 33.59 | 34.19 | 0.9M |
| 2024-03-07 | 35.53 | 35.68 | 34.19 | 34.19 | 1.5M |
| 2024-03-06 | 34.19 | 35.54 | 34.19 | 35.26 | 1.5M |
| 2024-03-05 | 34.20 | 35.06 | 34.01 | 34.45 | 1.1M |
| 2024-03-04 | 34.99 | 35.00 | 34.05 | 34.58 | 1.1M |
| 2024-03-01 | 34.81 | 35.20 | 34.50 | 34.80 | 1.5M |
| 2024-02-29 | 33.40 | 34.88 | 33.18 | 34.81 | 1.7M |
| 2024-02-28 | 35.75 | 36.30 | 33.45 | 33.50 | 2.8M |
| 2024-02-27 | 35.40 | 35.98 | 34.80 | 35.66 | 3.1M |
| 2024-02-26 | 34.60 | 37.00 | 34.60 | 36.47 | 4.2M |
| 2024-02-23 | 32.71 | 33.62 | 32.18 | 33.37 | 2.2M |
| 2024-02-22 | 32.05 | 33.15 | 32.02 | 32.70 | 1.3M |
| 2024-02-21 | 32.40 | 33.39 | 32.30 | 32.50 | 2.3M |
| 2024-02-20 | 32.11 | 33.63 | 31.80 | 32.96 | 2.4M |
| 2024-02-19 | 32.42 | 33.81 | 31.62 | 32.64 | 2.5M |
| 2024-02-08 | 30.75 | 32.55 | 30.52 | 32.43 | 2.7M |
| 2024-02-07 | 30.85 | 31.88 | 30.13 | 31.00 | 3.0M |
| 2024-02-06 | 29.08 | 32.33 | 28.01 | 31.53 | 3.1M |
| 2024-02-05 | 30.50 | 31.00 | 26.80 | 30.00 | 3.1M |
| 2024-02-02 | 30.50 | 32.87 | 29.01 | 31.27 | 3.6M |
| 2024-02-01 | 27.97 | 31.87 | 26.95 | 31.84 | 3.3M |
| 2024-01-31 | 30.13 | 30.14 | 28.01 | 28.12 | 0.7M |
| 2024-01-30 | 31.00 | 31.20 | 29.90 | 29.92 | 0.6M |
| 2024-01-29 | 31.80 | 32.11 | 31.18 | 31.18 | 0.5M |
| 2024-01-26 | 32.25 | 32.50 | 31.60 | 31.70 | 0.5M |
| 2024-01-25 | 30.89 | 32.42 | 30.60 | 32.38 | 0.7M |
| 2024-01-24 | 31.50 | 31.88 | 30.13 | 31.19 | 0.8M |
| 2024-01-23 | 30.76 | 31.46 | 30.41 | 31.40 | 0.7M |
| 2024-01-22 | 32.95 | 33.28 | 30.81 | 31.05 | 0.8M |
| 2024-01-19 | 33.60 | 33.72 | 32.96 | 33.08 | 0.6M |
| 2024-01-18 | 33.99 | 34.36 | 32.56 | 33.38 | 1.0M |
| 2024-01-17 | 34.71 | 35.15 | 34.37 | 34.38 | 0.4M |
| 2024-01-16 | 35.49 | 35.50 | 34.60 | 35.09 | 0.6M |
| 2024-01-15 | 35.86 | 35.86 | 35.21 | 35.27 | 0.6M |
| 2024-01-12 | 36.09 | 36.37 | 35.57 | 35.57 | 0.5M |
| 2024-01-11 | 35.69 | 36.21 | 35.55 | 36.12 | 0.5M |
| 2024-01-10 | 36.33 | 36.33 | 35.42 | 35.83 | 0.5M |
| 2024-01-09 | 36.33 | 36.89 | 35.96 | 36.15 | 0.6M |
| 2024-01-08 | 36.58 | 36.69 | 35.86 | 35.86 | 0.7M |
| 2024-01-05 | 37.30 | 37.45 | 36.45 | 36.58 | 0.5M |
| 2024-01-04 | 37.77 | 37.78 | 37.03 | 37.26 | 0.5M |
| 2024-01-03 | 37.98 | 38.25 | 37.48 | 37.69 | 0.5M |
| 2024-01-02 | 37.98 | 38.26 | 37.60 | 37.98 | 1.0M |