47.58
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 | 30.19 | 30.41 | 29.15 | 29.16 | 1.2M |
| 2024-12-30 | 30.64 | 31.02 | 29.71 | 30.19 | 1.3M |
| 2024-12-27 | 31.30 | 31.70 | 30.82 | 30.93 | 0.8M |
| 2024-12-26 | 30.20 | 31.43 | 30.20 | 31.33 | 1.3M |
| 2024-12-25 | 30.98 | 31.16 | 29.70 | 30.51 | 1.6M |
| 2024-12-24 | 31.39 | 31.74 | 30.70 | 31.18 | 1.3M |
| 2024-12-23 | 32.79 | 33.15 | 30.89 | 31.03 | 1.6M |
| 2024-12-20 | 32.06 | 33.33 | 31.95 | 32.73 | 1.6M |
| 2024-12-19 | 31.45 | 32.36 | 31.33 | 32.11 | 0.8M |
| 2024-12-18 | 31.50 | 32.39 | 30.39 | 31.85 | 1.1M |
| 2024-12-17 | 32.61 | 32.71 | 30.92 | 31.05 | 1.5M |
| 2024-12-16 | 32.92 | 32.95 | 32.32 | 32.61 | 0.8M |
| 2024-12-13 | 33.40 | 33.46 | 32.78 | 32.79 | 1.2M |
| 2024-12-12 | 33.51 | 33.63 | 33.06 | 33.54 | 1.4M |
| 2024-12-11 | 33.53 | 33.72 | 32.95 | 33.51 | 1.6M |
| 2024-12-10 | 33.75 | 34.88 | 33.01 | 33.58 | 2.9M |
| 2024-12-09 | 32.86 | 33.06 | 32.33 | 32.81 | 1.3M |
| 2024-12-06 | 33.00 | 33.26 | 31.97 | 32.86 | 2.5M |
| 2024-12-05 | 33.15 | 33.97 | 33.07 | 33.30 | 2.1M |
| 2024-12-04 | 33.94 | 34.70 | 32.75 | 33.07 | 3.0M |
| 2024-12-03 | 33.67 | 34.75 | 33.01 | 33.27 | 3.1M |
| 2024-12-02 | 32.19 | 33.80 | 31.81 | 33.33 | 3.2M |
| 2024-11-29 | 31.50 | 32.97 | 30.91 | 32.45 | 3.1M |
| 2024-11-28 | 31.46 | 32.28 | 31.00 | 31.13 | 1.9M |
| 2024-11-27 | 30.95 | 31.47 | 29.85 | 31.47 | 1.4M |
| 2024-11-26 | 31.40 | 32.22 | 30.70 | 30.95 | 1.6M |
| 2024-11-25 | 30.12 | 31.99 | 29.68 | 31.69 | 2.4M |
| 2024-11-22 | 31.52 | 31.80 | 29.82 | 29.89 | 2.0M |
| 2024-11-21 | 31.39 | 32.26 | 30.79 | 31.86 | 1.9M |
| 2024-11-20 | 31.49 | 31.79 | 31.18 | 31.63 | 1.3M |
| 2024-11-19 | 30.56 | 31.78 | 30.01 | 31.67 | 1.6M |
| 2024-11-18 | 31.98 | 32.49 | 29.88 | 30.31 | 2.0M |
| 2024-11-15 | 32.89 | 33.89 | 31.88 | 31.98 | 1.8M |
| 2024-11-14 | 34.59 | 35.50 | 33.20 | 33.23 | 1.9M |
| 2024-11-13 | 34.30 | 35.42 | 33.59 | 34.95 | 2.6M |
| 2024-11-12 | 34.80 | 35.97 | 33.98 | 34.45 | 3.8M |
| 2024-11-11 | 34.01 | 35.88 | 33.91 | 34.92 | 5.3M |
| 2024-11-08 | 31.89 | 34.34 | 31.68 | 33.91 | 5.1M |
| 2024-11-07 | 31.61 | 31.70 | 31.05 | 31.56 | 1.5M |
| 2024-11-06 | 32.39 | 32.50 | 31.30 | 31.60 | 2.2M |
| 2024-11-05 | 30.29 | 32.35 | 30.13 | 31.85 | 2.7M |
| 2024-11-04 | 29.60 | 30.60 | 29.40 | 30.40 | 1.3M |
| 2024-11-01 | 30.61 | 30.81 | 28.96 | 29.01 | 1.5M |
| 2024-10-31 | 29.97 | 30.98 | 29.70 | 30.61 | 1.5M |
| 2024-10-30 | 30.68 | 31.23 | 29.90 | 30.26 | 1.6M |
| 2024-10-29 | 31.86 | 31.88 | 30.56 | 30.63 | 1.8M |
| 2024-10-28 | 31.63 | 31.96 | 31.31 | 31.92 | 1.6M |
| 2024-10-25 | 31.33 | 32.00 | 30.80 | 31.62 | 1.7M |
| 2024-10-24 | 31.26 | 31.95 | 30.63 | 31.10 | 1.3M |
| 2024-10-23 | 31.78 | 31.89 | 31.06 | 31.30 | 1.7M |
| 2024-10-22 | 31.78 | 32.44 | 31.00 | 31.78 | 1.9M |
| 2024-10-21 | 31.66 | 32.27 | 31.32 | 31.81 | 3.0M |
| 2024-10-18 | 29.71 | 31.84 | 29.70 | 31.43 | 2.4M |
| 2024-10-17 | 30.04 | 30.39 | 29.66 | 29.70 | 1.1M |
| 2024-10-16 | 29.50 | 30.10 | 28.97 | 29.62 | 1.3M |
| 2024-10-15 | 29.55 | 30.76 | 29.24 | 29.50 | 1.7M |
| 2024-10-14 | 28.60 | 29.59 | 27.97 | 29.56 | 1.3M |
| 2024-10-11 | 30.27 | 30.36 | 28.16 | 28.68 | 1.8M |
| 2024-10-10 | 30.55 | 31.56 | 30.10 | 30.36 | 1.6M |
| 2024-10-09 | 32.99 | 33.31 | 30.05 | 30.51 | 3.3M |
| 2024-10-08 | 35.98 | 35.98 | 31.00 | 34.75 | 4.8M |
| 2024-09-30 | 27.76 | 30.80 | 27.50 | 30.40 | 3.3M |
| 2024-09-27 | 25.77 | 27.18 | 25.57 | 26.84 | 1.8M |
| 2024-09-26 | 24.31 | 25.29 | 24.21 | 25.29 | 1.0M |
| 2024-09-25 | 24.51 | 25.04 | 24.33 | 24.50 | 1.1M |
| 2024-09-24 | 23.50 | 24.33 | 23.40 | 24.33 | 0.9M |
| 2024-09-23 | 23.56 | 23.88 | 23.32 | 23.51 | 0.5M |
| 2024-09-20 | 23.90 | 23.94 | 23.40 | 23.50 | 0.6M |
| 2024-09-19 | 23.43 | 24.13 | 23.38 | 23.80 | 0.5M |
| 2024-09-18 | 23.62 | 23.98 | 23.15 | 23.47 | 0.5M |
| 2024-09-13 | 24.48 | 24.49 | 23.58 | 23.62 | 0.9M |
| 2024-09-12 | 24.61 | 25.07 | 24.36 | 24.48 | 0.6M |
| 2024-09-11 | 25.02 | 25.02 | 24.50 | 24.72 | 0.6M |
| 2024-09-10 | 24.57 | 25.06 | 24.21 | 24.84 | 0.9M |
| 2024-09-09 | 24.85 | 24.90 | 24.31 | 24.51 | 0.8M |
| 2024-09-06 | 25.52 | 25.90 | 24.82 | 24.90 | 0.9M |
| 2024-09-05 | 25.79 | 26.13 | 25.59 | 25.78 | 0.6M |
| 2024-09-04 | 25.81 | 25.96 | 25.40 | 25.80 | 0.7M |
| 2024-09-03 | 26.25 | 26.25 | 25.54 | 26.01 | 0.7M |
| 2024-09-02 | 26.38 | 26.48 | 25.68 | 25.70 | 0.9M |
| 2024-08-30 | 26.01 | 26.56 | 25.79 | 26.25 | 1.6M |
| 2024-08-29 | 24.73 | 26.33 | 24.66 | 26.04 | 2.1M |
| 2024-08-28 | 24.35 | 24.80 | 24.10 | 24.63 | 0.7M |
| 2024-08-27 | 25.01 | 25.02 | 24.31 | 24.36 | 0.7M |
| 2024-08-26 | 24.57 | 25.24 | 24.43 | 25.11 | 0.8M |
| 2024-08-23 | 25.22 | 25.22 | 24.24 | 24.57 | 1.0M |
| 2024-08-22 | 25.13 | 25.60 | 24.70 | 24.70 | 1.0M |
| 2024-08-21 | 25.01 | 25.88 | 24.80 | 25.34 | 1.3M |
| 2024-08-20 | 26.07 | 26.20 | 24.91 | 25.13 | 1.9M |
| 2024-08-19 | 25.79 | 27.71 | 25.20 | 26.50 | 3.4M |
| 2024-08-16 | 24.90 | 26.00 | 24.85 | 25.55 | 1.2M |
| 2024-08-15 | 24.81 | 25.28 | 24.36 | 24.90 | 0.7M |
| 2024-08-14 | 24.90 | 25.00 | 24.65 | 24.79 | 0.4M |
| 2024-08-13 | 24.42 | 24.99 | 24.37 | 24.90 | 0.5M |
| 2024-08-12 | 24.83 | 24.94 | 24.35 | 24.52 | 0.5M |
| 2024-08-09 | 25.49 | 25.49 | 24.73 | 24.83 | 0.7M |
| 2024-08-08 | 25.01 | 25.01 | 24.22 | 24.65 | 0.7M |
| 2024-08-07 | 25.49 | 25.49 | 24.81 | 25.01 | 0.6M |
| 2024-08-06 | 24.61 | 25.07 | 24.53 | 24.90 | 0.6M |
| 2024-08-05 | 25.47 | 25.78 | 24.41 | 24.50 | 1.0M |
| 2024-08-02 | 26.34 | 26.50 | 25.43 | 25.43 | 0.8M |
| 2024-08-01 | 26.87 | 27.07 | 26.32 | 26.45 | 0.8M |
| 2024-07-31 | 25.32 | 26.58 | 25.22 | 26.58 | 1.1M |
| 2024-07-30 | 25.24 | 25.75 | 25.02 | 25.42 | 0.8M |
| 2024-07-29 | 25.84 | 26.08 | 25.15 | 25.25 | 1.0M |
| 2024-07-26 | 25.60 | 25.85 | 25.20 | 25.76 | 0.8M |
| 2024-07-25 | 25.56 | 25.78 | 24.84 | 25.25 | 0.8M |
| 2024-07-24 | 25.84 | 26.35 | 25.50 | 25.57 | 0.9M |
| 2024-07-23 | 26.70 | 27.18 | 25.93 | 25.96 | 0.8M |
| 2024-07-22 | 26.68 | 27.10 | 26.47 | 26.89 | 0.9M |
| 2024-07-19 | 25.77 | 26.95 | 25.28 | 26.66 | 1.1M |
| 2024-07-18 | 25.74 | 25.88 | 25.05 | 25.67 | 1.1M |
| 2024-07-17 | 26.71 | 27.02 | 25.89 | 25.98 | 0.8M |
| 2024-07-16 | 26.88 | 27.07 | 26.34 | 26.97 | 0.7M |
| 2024-07-15 | 27.11 | 27.26 | 26.53 | 26.75 | 0.9M |
| 2024-07-12 | 28.07 | 28.30 | 26.87 | 27.10 | 1.3M |
| 2024-07-11 | 27.62 | 28.19 | 27.38 | 28.07 | 0.9M |
| 2024-07-10 | 27.50 | 27.65 | 27.01 | 27.05 | 0.7M |
| 2024-07-09 | 26.08 | 27.56 | 25.65 | 27.52 | 1.3M |
| 2024-07-08 | 26.96 | 27.40 | 26.08 | 26.18 | 1.0M |
| 2024-07-05 | 26.71 | 27.54 | 26.27 | 27.26 | 1.0M |
| 2024-07-04 | 28.01 | 28.10 | 26.84 | 26.84 | 1.0M |
| 2024-07-03 | 27.98 | 28.90 | 27.25 | 27.94 | 1.4M |
| 2024-07-02 | 29.12 | 29.49 | 28.05 | 28.25 | 1.4M |
| 2024-07-01 | 30.06 | 30.42 | 28.38 | 29.12 | 1.4M |
| 2024-06-28 | 29.72 | 30.66 | 28.82 | 30.03 | 1.4M |
| 2024-06-27 | 29.52 | 30.54 | 29.22 | 29.25 | 1.5M |
| 2024-06-26 | 28.18 | 29.94 | 27.61 | 29.71 | 1.4M |
| 2024-06-25 | 28.97 | 29.38 | 27.86 | 28.22 | 1.4M |
| 2024-06-24 | 31.02 | 31.02 | 28.82 | 28.98 | 1.7M |
| 2024-06-21 | 31.36 | 31.54 | 30.68 | 31.09 | 1.9M |
| 2024-06-20 | 31.80 | 33.28 | 31.52 | 31.90 | 2.0M |
| 2024-06-19 | 32.33 | 32.99 | 31.50 | 32.43 | 1.8M |
| 2024-06-18 | 31.93 | 32.60 | 31.81 | 32.30 | 1.4M |
| 2024-06-17 | 31.47 | 32.28 | 31.21 | 31.98 | 1.3M |
| 2024-06-14 | 31.40 | 31.76 | 31.01 | 31.63 | 1.1M |
| 2024-06-13 | 31.01 | 32.16 | 31.01 | 31.68 | 1.5M |
| 2024-06-12 | 30.78 | 31.90 | 30.64 | 31.20 | 1.8M |
| 2024-06-11 | 29.30 | 31.07 | 28.58 | 31.03 | 2.0M |
| 2024-06-07 | 29.00 | 29.97 | 28.52 | 29.39 | 1.2M |
| 2024-06-06 | 29.99 | 31.07 | 28.38 | 28.65 | 1.7M |
| 2024-06-05 | 30.32 | 30.75 | 29.69 | 29.72 | 1.4M |
| 2024-06-04 | 31.95 | 32.00 | 30.02 | 30.46 | 2.2M |
| 2024-06-03 | 32.85 | 34.09 | 31.78 | 32.45 | 2.7M |
| 2024-05-31 | 32.40 | 33.88 | 32.39 | 32.91 | 2.9M |
| 2024-05-30 | 34.08 | 34.44 | 32.38 | 32.86 | 3.8M |
| 2024-05-29 | 31.90 | 35.24 | 31.90 | 35.05 | 6.1M |
| 2024-05-28 | 31.35 | 32.90 | 30.30 | 32.83 | 2.7M |
| 2024-05-27 | 32.46 | 32.76 | 30.90 | 32.47 | 2.1M |
| 2024-05-24 | 32.81 | 33.69 | 32.42 | 32.47 | 1.6M |
| 2024-05-23 | 33.31 | 33.77 | 32.77 | 33.04 | 1.8M |
| 2024-05-22 | 32.79 | 33.66 | 32.57 | 33.45 | 1.9M |
| 2024-05-21 | 32.35 | 33.10 | 31.88 | 33.01 | 1.4M |
| 2024-05-20 | 32.41 | 32.61 | 32.12 | 32.35 | 0.8M |
| 2024-05-17 | 31.76 | 32.63 | 31.54 | 32.41 | 1.0M |
| 2024-05-16 | 31.55 | 32.61 | 31.50 | 31.76 | 1.3M |
| 2024-05-15 | 30.94 | 32.97 | 30.36 | 31.61 | 1.6M |
| 2024-05-14 | 31.21 | 31.62 | 30.73 | 30.95 | 0.6M |
| 2024-05-13 | 31.72 | 31.81 | 30.56 | 30.76 | 1.0M |
| 2024-05-10 | 33.12 | 33.21 | 31.81 | 32.00 | 1.1M |
| 2024-05-09 | 32.51 | 33.27 | 32.50 | 33.01 | 0.7M |
| 2024-05-08 | 32.87 | 32.97 | 32.42 | 32.48 | 0.4M |
| 2024-05-07 | 33.10 | 33.38 | 32.62 | 32.88 | 0.6M |
| 2024-05-06 | 32.56 | 33.30 | 32.49 | 33.10 | 0.8M |
| 2024-04-30 | 32.26 | 32.68 | 31.81 | 32.15 | 0.5M |
| 2024-04-29 | 31.50 | 32.62 | 31.50 | 32.26 | 0.7M |
| 2024-04-26 | 30.70 | 31.83 | 30.39 | 31.50 | 0.8M |
| 2024-04-25 | 30.52 | 30.93 | 30.22 | 30.75 | 0.9M |
| 2024-04-24 | 29.38 | 30.79 | 29.38 | 30.61 | 1.3M |
| 2024-04-23 | 28.48 | 29.83 | 28.31 | 29.48 | 1.3M |
| 2024-04-22 | 28.75 | 28.88 | 27.76 | 28.11 | 1.0M |
| 2024-04-19 | 28.88 | 29.46 | 28.61 | 28.80 | 0.8M |
| 2024-04-18 | 29.17 | 29.92 | 28.50 | 28.95 | 1.1M |
| 2024-04-17 | 27.77 | 29.24 | 27.77 | 29.15 | 1.1M |
| 2024-04-16 | 29.10 | 29.10 | 26.55 | 27.28 | 1.6M |
| 2024-04-15 | 31.92 | 32.16 | 28.62 | 29.30 | 2.0M |
| 2024-04-12 | 32.00 | 33.02 | 31.85 | 32.04 | 0.7M |
| 2024-04-11 | 33.05 | 33.06 | 31.81 | 32.00 | 1.0M |
| 2024-04-10 | 34.17 | 35.17 | 32.86 | 33.11 | 1.3M |
| 2024-04-09 | 32.47 | 34.68 | 32.28 | 34.21 | 1.3M |
| 2024-04-08 | 33.54 | 33.81 | 32.41 | 32.47 | 0.7M |
| 2024-04-03 | 33.35 | 34.14 | 32.76 | 33.70 | 0.9M |
| 2024-04-02 | 33.92 | 34.07 | 33.31 | 33.58 | 0.6M |
| 2024-04-01 | 33.43 | 34.69 | 33.31 | 34.02 | 1.0M |
| 2024-03-29 | 33.08 | 33.95 | 32.61 | 33.24 | 0.8M |
| 2024-03-28 | 31.72 | 35.08 | 31.35 | 33.38 | 1.8M |
| 2024-03-27 | 32.82 | 33.06 | 31.12 | 31.12 | 1.2M |
| 2024-03-26 | 33.37 | 34.31 | 32.45 | 33.11 | 1.2M |
| 2024-03-25 | 35.17 | 35.85 | 33.59 | 33.62 | 1.3M |
| 2024-03-22 | 36.35 | 36.78 | 35.23 | 35.50 | 1.8M |
| 2024-03-21 | 35.95 | 39.72 | 35.95 | 36.90 | 2.4M |
| 2024-03-20 | 35.83 | 37.11 | 35.30 | 36.07 | 1.4M |
| 2024-03-19 | 36.81 | 37.59 | 35.86 | 36.07 | 1.5M |
| 2024-03-18 | 34.53 | 36.89 | 34.24 | 36.56 | 2.3M |
| 2024-03-15 | 33.10 | 34.75 | 32.57 | 34.70 | 1.5M |
| 2024-03-14 | 33.85 | 34.28 | 32.48 | 33.10 | 1.2M |
| 2024-03-13 | 34.32 | 34.61 | 33.85 | 34.08 | 0.8M |
| 2024-03-12 | 34.83 | 34.90 | 33.93 | 34.59 | 1.0M |
| 2024-03-11 | 34.69 | 35.23 | 33.55 | 34.99 | 1.8M |
| 2024-03-08 | 34.48 | 36.55 | 33.61 | 35.72 | 2.4M |
| 2024-03-07 | 34.81 | 35.40 | 33.45 | 34.48 | 2.1M |
| 2024-03-06 | 32.33 | 35.95 | 32.33 | 35.12 | 3.1M |
| 2024-03-05 | 32.99 | 33.23 | 31.76 | 32.66 | 1.8M |
| 2024-03-04 | 31.06 | 34.21 | 31.06 | 33.85 | 2.9M |
| 2024-03-01 | 30.88 | 31.55 | 30.74 | 31.03 | 1.1M |
| 2024-02-29 | 29.14 | 30.95 | 28.93 | 30.93 | 1.2M |
| 2024-02-28 | 32.46 | 33.01 | 29.72 | 29.80 | 1.8M |
| 2024-02-27 | 31.77 | 33.02 | 31.38 | 32.97 | 2.3M |
| 2024-02-26 | 32.86 | 35.09 | 30.62 | 33.23 | 2.6M |
| 2024-02-23 | 30.02 | 33.43 | 29.66 | 32.86 | 2.2M |
| 2024-02-22 | 27.92 | 30.55 | 27.73 | 30.03 | 1.5M |
| 2024-02-21 | 27.45 | 28.69 | 26.97 | 27.83 | 0.9M |
| 2024-02-20 | 28.21 | 28.21 | 26.70 | 27.74 | 0.7M |
| 2024-02-19 | 26.58 | 29.06 | 26.58 | 27.79 | 1.4M |
| 2024-02-08 | 22.77 | 26.99 | 22.40 | 26.40 | 1.6M |
| 2024-02-07 | 24.31 | 24.41 | 21.95 | 22.90 | 1.4M |
| 2024-02-06 | 22.63 | 24.68 | 21.07 | 24.28 | 1.4M |
| 2024-02-05 | 25.83 | 25.99 | 21.77 | 23.10 | 1.4M |
| 2024-02-02 | 28.38 | 28.56 | 24.76 | 25.83 | 1.2M |
| 2024-02-01 | 27.92 | 28.53 | 27.20 | 28.06 | 0.6M |
| 2024-01-31 | 30.27 | 30.79 | 27.66 | 28.15 | 1.0M |
| 2024-01-30 | 31.52 | 31.69 | 30.21 | 30.30 | 0.7M |
| 2024-01-29 | 33.18 | 33.50 | 31.46 | 31.53 | 0.6M |
| 2024-01-26 | 33.50 | 33.73 | 32.79 | 33.01 | 0.5M |
| 2024-01-25 | 31.90 | 33.43 | 31.54 | 33.43 | 0.7M |
| 2024-01-24 | 32.09 | 32.38 | 30.83 | 32.03 | 0.8M |
| 2024-01-23 | 32.54 | 32.54 | 31.47 | 32.06 | 0.8M |
| 2024-01-22 | 34.28 | 34.63 | 32.07 | 32.54 | 0.8M |
| 2024-01-19 | 35.69 | 35.98 | 34.23 | 34.36 | 0.9M |
| 2024-01-18 | 36.52 | 36.86 | 34.86 | 35.63 | 0.6M |
| 2024-01-17 | 37.52 | 37.81 | 36.32 | 36.36 | 0.4M |
| 2024-01-16 | 37.58 | 37.84 | 36.94 | 37.52 | 0.3M |
| 2024-01-15 | 37.24 | 37.88 | 36.92 | 37.61 | 0.4M |
| 2024-01-12 | 38.41 | 38.88 | 37.66 | 37.73 | 0.5M |
| 2024-01-11 | 37.72 | 38.59 | 37.15 | 38.41 | 0.7M |
| 2024-01-10 | 36.83 | 37.92 | 36.00 | 37.70 | 0.8M |
| 2024-01-09 | 37.01 | 38.19 | 36.67 | 37.03 | 0.7M |
| 2024-01-08 | 37.10 | 37.37 | 36.65 | 36.75 | 0.7M |
| 2024-01-05 | 37.63 | 38.19 | 36.93 | 37.07 | 0.8M |
| 2024-01-04 | 39.01 | 39.01 | 37.46 | 37.68 | 0.8M |
| 2024-01-03 | 39.62 | 39.79 | 38.63 | 38.90 | 0.6M |
| 2024-01-02 | 40.19 | 40.61 | 39.67 | 39.72 | 0.7M |