86.33
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 | 53.68 | 53.87 | 51.20 | 51.20 | 5.7M |
| 2024-12-30 | 54.90 | 55.11 | 53.50 | 53.60 | 5.5M |
| 2024-12-27 | 56.39 | 56.85 | 54.90 | 54.90 | 7.0M |
| 2024-12-26 | 55.50 | 56.59 | 55.21 | 56.36 | 4.3M |
| 2024-12-25 | 56.70 | 56.98 | 55.25 | 55.55 | 3.6M |
| 2024-12-24 | 56.11 | 56.84 | 54.82 | 56.76 | 5.5M |
| 2024-12-23 | 57.83 | 57.98 | 55.90 | 55.99 | 5.4M |
| 2024-12-20 | 56.57 | 58.55 | 56.22 | 58.00 | 6.6M |
| 2024-12-19 | 56.23 | 57.07 | 55.88 | 56.70 | 4.2M |
| 2024-12-18 | 56.28 | 57.40 | 55.93 | 56.78 | 4.1M |
| 2024-12-17 | 57.28 | 57.55 | 56.00 | 56.21 | 4.2M |
| 2024-12-16 | 57.54 | 58.17 | 56.78 | 57.18 | 4.6M |
| 2024-12-13 | 59.16 | 59.37 | 57.60 | 57.75 | 6.7M |
| 2024-12-12 | 59.84 | 59.96 | 58.55 | 59.66 | 4.3M |
| 2024-12-11 | 59.30 | 60.10 | 58.83 | 59.83 | 4.5M |
| 2024-12-10 | 60.42 | 61.00 | 58.90 | 59.28 | 7.5M |
| 2024-12-09 | 59.09 | 59.86 | 57.90 | 58.12 | 4.2M |
| 2024-12-06 | 58.50 | 59.72 | 57.51 | 59.54 | 6.0M |
| 2024-12-05 | 57.81 | 58.67 | 57.45 | 58.51 | 4.7M |
| 2024-12-04 | 60.01 | 60.48 | 57.57 | 57.70 | 7.3M |
| 2024-12-03 | 60.59 | 60.93 | 58.15 | 58.99 | 6.6M |
| 2024-12-02 | 59.45 | 60.43 | 59.30 | 60.40 | 6.8M |
| 2024-11-29 | 58.75 | 60.93 | 57.58 | 60.05 | 8.4M |
| 2024-11-28 | 58.70 | 60.35 | 58.13 | 58.70 | 7.0M |
| 2024-11-27 | 58.00 | 59.60 | 57.37 | 58.66 | 9.6M |
| 2024-11-26 | 59.03 | 59.58 | 58.18 | 58.46 | 3.2M |
| 2024-11-25 | 58.90 | 59.59 | 57.63 | 59.05 | 4.7M |
| 2024-11-22 | 61.57 | 62.88 | 59.00 | 59.01 | 6.9M |
| 2024-11-21 | 62.50 | 62.87 | 61.15 | 61.92 | 6.2M |
| 2024-11-20 | 63.01 | 63.83 | 62.19 | 63.05 | 6.1M |
| 2024-11-19 | 61.18 | 63.27 | 60.06 | 63.16 | 6.9M |
| 2024-11-18 | 65.26 | 65.40 | 60.27 | 60.65 | 9.0M |
| 2024-11-15 | 65.20 | 67.80 | 64.00 | 64.02 | 8.7M |
| 2024-11-14 | 66.46 | 68.70 | 65.36 | 65.55 | 11.0M |
| 2024-11-13 | 65.20 | 66.69 | 64.81 | 66.22 | 9.1M |
| 2024-11-12 | 71.17 | 71.18 | 65.03 | 65.80 | 17.0M |
| 2024-11-11 | 66.77 | 70.55 | 66.01 | 69.92 | 16.8M |
| 2024-11-08 | 66.99 | 69.88 | 65.28 | 66.71 | 16.7M |
| 2024-11-07 | 65.00 | 68.40 | 64.04 | 66.00 | 15.7M |
| 2024-11-06 | 62.98 | 67.69 | 62.90 | 65.03 | 20.6M |
| 2024-11-05 | 57.50 | 60.28 | 56.83 | 60.13 | 12.6M |
| 2024-11-04 | 57.01 | 57.40 | 56.01 | 57.11 | 7.6M |
| 2024-11-01 | 58.82 | 59.74 | 56.70 | 56.75 | 7.8M |
| 2024-10-31 | 58.56 | 59.88 | 56.81 | 59.15 | 8.8M |
| 2024-10-30 | 62.50 | 62.50 | 57.85 | 58.56 | 11.5M |
| 2024-10-29 | 62.98 | 63.53 | 62.00 | 62.75 | 5.2M |
| 2024-10-28 | 64.50 | 64.50 | 62.31 | 62.62 | 5.3M |
| 2024-10-25 | 64.00 | 65.49 | 63.35 | 64.39 | 5.4M |
| 2024-10-24 | 64.46 | 64.86 | 63.08 | 63.92 | 4.5M |
| 2024-10-23 | 64.18 | 66.58 | 63.29 | 64.80 | 6.8M |
| 2024-10-22 | 63.24 | 65.50 | 61.96 | 64.10 | 8.7M |
| 2024-10-21 | 63.80 | 66.97 | 62.66 | 63.52 | 12.8M |
| 2024-10-18 | 57.70 | 65.80 | 57.25 | 62.60 | 10.6M |
| 2024-10-17 | 57.20 | 59.15 | 56.59 | 57.80 | 6.2M |
| 2024-10-16 | 57.00 | 58.13 | 56.00 | 56.43 | 4.5M |
| 2024-10-15 | 59.47 | 61.73 | 58.30 | 58.45 | 6.4M |
| 2024-10-14 | 59.58 | 60.51 | 55.87 | 59.73 | 7.5M |
| 2024-10-11 | 61.06 | 62.12 | 57.20 | 58.67 | 7.6M |
| 2024-10-10 | 66.50 | 67.78 | 62.28 | 62.30 | 9.5M |
| 2024-10-09 | 66.96 | 73.20 | 63.49 | 65.86 | 20.7M |
| 2024-10-08 | 75.59 | 75.59 | 72.02 | 75.59 | 17.9M |
| 2024-09-30 | 56.09 | 63.00 | 56.01 | 62.99 | 9.4M |
| 2024-09-27 | 50.50 | 53.88 | 50.38 | 53.10 | 3.4M |
| 2024-09-26 | 47.81 | 49.78 | 47.77 | 49.70 | 3.7M |
| 2024-09-25 | 48.06 | 49.21 | 47.76 | 47.77 | 2.9M |
| 2024-09-24 | 46.13 | 47.88 | 45.81 | 47.86 | 3.0M |
| 2024-09-23 | 46.10 | 46.31 | 44.77 | 45.88 | 2.2M |
| 2024-09-20 | 46.28 | 46.49 | 44.54 | 45.88 | 2.8M |
| 2024-09-19 | 47.68 | 48.06 | 46.02 | 46.26 | 3.0M |
| 2024-09-18 | 47.79 | 48.22 | 46.85 | 47.38 | 1.4M |
| 2024-09-13 | 48.40 | 48.97 | 47.52 | 47.78 | 1.6M |
| 2024-09-12 | 49.20 | 50.10 | 48.39 | 48.45 | 1.3M |
| 2024-09-11 | 48.34 | 49.43 | 48.11 | 49.20 | 1.8M |
| 2024-09-10 | 48.01 | 48.85 | 47.28 | 48.42 | 1.2M |
| 2024-09-09 | 47.96 | 48.83 | 47.58 | 47.95 | 1.3M |
| 2024-09-06 | 48.67 | 48.99 | 47.88 | 48.15 | 1.5M |
| 2024-09-05 | 49.31 | 49.77 | 48.01 | 48.43 | 2.2M |
| 2024-09-04 | 48.53 | 49.81 | 48.38 | 49.31 | 2.1M |
| 2024-09-03 | 47.05 | 49.60 | 46.82 | 49.16 | 3.4M |
| 2024-09-02 | 48.77 | 48.94 | 47.00 | 47.02 | 2.9M |
| 2024-08-30 | 47.22 | 49.44 | 47.11 | 48.79 | 3.0M |
| 2024-08-29 | 46.85 | 47.96 | 46.51 | 47.27 | 1.9M |
| 2024-08-28 | 46.30 | 47.60 | 46.05 | 46.85 | 1.9M |
| 2024-08-27 | 46.30 | 46.94 | 45.99 | 46.30 | 1.4M |
| 2024-08-26 | 47.41 | 47.83 | 46.60 | 46.77 | 1.5M |
| 2024-08-23 | 47.38 | 47.49 | 46.50 | 47.25 | 1.9M |
| 2024-08-22 | 48.10 | 48.48 | 47.27 | 47.51 | 1.6M |
| 2024-08-21 | 48.25 | 48.72 | 47.86 | 48.04 | 1.2M |
| 2024-08-20 | 49.55 | 49.76 | 47.90 | 48.26 | 2.0M |
| 2024-08-19 | 49.40 | 50.03 | 48.91 | 49.46 | 1.2M |
| 2024-08-16 | 49.63 | 50.11 | 49.10 | 49.19 | 1.5M |
| 2024-08-15 | 49.50 | 50.56 | 49.14 | 49.59 | 2.2M |
| 2024-08-14 | 51.30 | 51.67 | 49.56 | 49.60 | 2.0M |
| 2024-08-13 | 51.37 | 51.85 | 50.69 | 51.30 | 1.8M |
| 2024-08-12 | 50.98 | 51.56 | 50.56 | 51.47 | 1.7M |
| 2024-08-09 | 51.80 | 52.27 | 51.00 | 51.00 | 2.5M |
| 2024-08-08 | 50.00 | 51.68 | 49.11 | 51.13 | 3.3M |
| 2024-08-07 | 51.04 | 51.37 | 49.88 | 50.30 | 2.8M |
| 2024-08-06 | 52.18 | 52.55 | 50.20 | 51.17 | 3.1M |
| 2024-08-05 | 52.77 | 53.26 | 51.26 | 51.33 | 4.0M |
| 2024-08-02 | 54.01 | 54.90 | 52.80 | 52.99 | 3.8M |
| 2024-08-01 | 54.00 | 55.48 | 53.18 | 54.60 | 5.7M |
| 2024-07-31 | 51.00 | 54.19 | 50.22 | 54.10 | 5.3M |
| 2024-07-30 | 50.70 | 51.49 | 49.80 | 51.09 | 3.2M |
| 2024-07-29 | 52.14 | 53.08 | 50.96 | 51.14 | 3.5M |
| 2024-07-26 | 50.96 | 53.39 | 50.96 | 52.26 | 4.4M |
| 2024-07-25 | 51.00 | 52.98 | 50.64 | 51.18 | 3.6M |
| 2024-07-24 | 52.78 | 53.37 | 51.36 | 51.55 | 5.1M |
| 2024-07-23 | 54.82 | 54.82 | 52.36 | 52.61 | 6.9M |
| 2024-07-22 | 51.40 | 56.44 | 51.33 | 54.81 | 14.0M |
| 2024-07-19 | 47.70 | 51.28 | 47.48 | 51.04 | 7.7M |
| 2024-07-18 | 48.20 | 48.48 | 46.46 | 47.96 | 3.6M |
| 2024-07-17 | 48.38 | 49.36 | 47.89 | 48.61 | 3.9M |
| 2024-07-16 | 47.90 | 49.08 | 47.47 | 48.57 | 4.0M |
| 2024-07-15 | 49.08 | 50.29 | 47.90 | 47.99 | 5.3M |
| 2024-07-12 | 47.40 | 47.94 | 47.05 | 47.89 | 3.2M |
| 2024-07-11 | 49.20 | 49.37 | 47.20 | 47.75 | 4.7M |
| 2024-07-10 | 47.00 | 48.82 | 47.00 | 48.38 | 3.4M |
| 2024-07-09 | 44.47 | 47.66 | 44.30 | 47.25 | 3.8M |
| 2024-07-08 | 45.69 | 46.10 | 44.69 | 45.02 | 2.8M |
| 2024-07-05 | 46.10 | 46.49 | 45.20 | 45.54 | 2.6M |
| 2024-07-04 | 48.20 | 48.26 | 45.89 | 46.00 | 3.0M |
| 2024-07-03 | 47.30 | 48.70 | 46.78 | 47.95 | 2.9M |
| 2024-07-02 | 47.50 | 48.11 | 47.10 | 47.54 | 2.8M |
| 2024-07-01 | 46.92 | 48.17 | 46.82 | 47.55 | 3.2M |
| 2024-06-28 | 46.55 | 48.05 | 46.51 | 46.92 | 3.1M |
| 2024-06-27 | 48.90 | 48.90 | 46.81 | 46.89 | 3.2M |
| 2024-06-26 | 48.21 | 49.11 | 47.07 | 48.98 | 3.2M |
| 2024-06-25 | 49.91 | 50.56 | 47.51 | 47.88 | 4.0M |
| 2024-06-24 | 52.46 | 53.48 | 50.00 | 50.10 | 4.4M |
| 2024-06-21 | 53.00 | 53.29 | 51.53 | 52.91 | 3.5M |
| 2024-06-20 | 52.44 | 55.20 | 52.44 | 53.40 | 7.3M |
| 2024-06-19 | 53.26 | 53.53 | 51.58 | 52.64 | 3.8M |
| 2024-06-18 | 53.69 | 54.66 | 53.02 | 53.26 | 4.1M |
| 2024-06-17 | 52.91 | 53.87 | 52.41 | 53.33 | 3.7M |
| 2024-06-14 | 52.57 | 53.52 | 52.34 | 53.17 | 4.5M |
| 2024-06-13 | 52.70 | 53.89 | 52.12 | 53.10 | 5.6M |
| 2024-06-12 | 52.76 | 53.38 | 52.01 | 52.33 | 3.7M |
| 2024-06-11 | 49.20 | 53.18 | 48.75 | 52.96 | 7.2M |
| 2024-06-07 | 50.06 | 50.46 | 48.66 | 49.00 | 3.0M |
| 2024-06-06 | 50.30 | 51.66 | 49.78 | 49.99 | 3.3M |
| 2024-06-05 | 50.50 | 51.51 | 50.01 | 50.23 | 2.6M |
| 2024-06-04 | 50.30 | 50.70 | 49.26 | 50.30 | 2.9M |
| 2024-06-03 | 50.82 | 51.98 | 49.60 | 50.30 | 3.9M |
| 2024-05-31 | 50.46 | 51.38 | 50.00 | 50.51 | 2.2M |
| 2024-05-30 | 49.19 | 50.80 | 48.93 | 50.46 | 2.9M |
| 2024-05-29 | 50.40 | 51.31 | 49.20 | 49.40 | 3.4M |
| 2024-05-28 | 50.93 | 52.35 | 50.43 | 50.90 | 3.7M |
| 2024-05-27 | 49.00 | 51.19 | 47.69 | 51.00 | 4.0M |
| 2024-05-24 | 50.59 | 50.89 | 48.90 | 48.95 | 3.4M |
| 2024-05-23 | 52.00 | 52.00 | 50.07 | 50.30 | 2.9M |
| 2024-05-22 | 51.90 | 52.69 | 50.80 | 52.01 | 3.8M |
| 2024-05-21 | 52.90 | 53.70 | 51.68 | 51.77 | 3.5M |
| 2024-05-20 | 53.11 | 53.90 | 52.18 | 52.87 | 3.2M |
| 2024-05-17 | 52.20 | 53.09 | 51.82 | 53.09 | 2.7M |
| 2024-05-16 | 53.08 | 53.25 | 51.85 | 52.36 | 2.6M |
| 2024-05-15 | 54.00 | 54.00 | 52.28 | 52.48 | 3.0M |
| 2024-05-14 | 55.09 | 55.56 | 53.40 | 53.55 | 3.0M |
| 2024-05-13 | 55.61 | 55.78 | 54.44 | 54.49 | 3.2M |
| 2024-05-10 | 56.15 | 56.79 | 55.40 | 55.89 | 2.9M |
| 2024-05-09 | 56.00 | 56.95 | 55.88 | 56.31 | 3.3M |
| 2024-05-08 | 56.90 | 57.22 | 55.88 | 56.15 | 3.3M |
| 2024-05-07 | 56.27 | 57.70 | 56.18 | 56.91 | 3.7M |
| 2024-05-06 | 56.59 | 57.71 | 55.17 | 56.62 | 6.3M |
| 2024-04-30 | 55.05 | 55.86 | 54.51 | 55.54 | 5.5M |
| 2024-04-29 | 52.00 | 56.12 | 51.30 | 55.38 | 9.8M |
| 2024-04-26 | 46.80 | 49.06 | 46.80 | 49.06 | 3.2M |
| 2024-04-25 | 46.23 | 47.55 | 45.72 | 47.09 | 2.8M |
| 2024-04-24 | 45.00 | 46.27 | 44.88 | 46.22 | 2.3M |
| 2024-04-23 | 45.60 | 46.91 | 44.80 | 45.18 | 2.4M |
| 2024-04-22 | 44.28 | 45.79 | 43.31 | 45.68 | 2.5M |
| 2024-04-19 | 46.50 | 46.50 | 44.66 | 44.89 | 3.1M |
| 2024-04-18 | 47.74 | 47.74 | 46.47 | 46.85 | 2.9M |
| 2024-04-17 | 45.70 | 48.10 | 45.40 | 47.51 | 3.3M |
| 2024-04-16 | 46.35 | 48.24 | 45.30 | 45.48 | 4.1M |
| 2024-04-15 | 46.00 | 47.10 | 44.92 | 46.52 | 3.4M |
| 2024-04-12 | 46.45 | 46.74 | 45.61 | 45.85 | 2.3M |
| 2024-04-11 | 46.02 | 46.76 | 45.52 | 46.01 | 2.3M |
| 2024-04-10 | 47.83 | 47.83 | 46.20 | 46.52 | 1.7M |
| 2024-04-09 | 46.89 | 47.90 | 46.52 | 47.88 | 1.7M |
| 2024-04-08 | 47.90 | 48.21 | 46.70 | 46.70 | 2.2M |
| 2024-04-03 | 48.03 | 48.72 | 47.18 | 48.20 | 2.3M |
| 2024-04-02 | 49.82 | 49.82 | 48.15 | 48.56 | 2.1M |
| 2024-04-01 | 48.46 | 49.87 | 48.46 | 49.35 | 2.9M |
| 2024-03-29 | 47.60 | 48.47 | 46.50 | 48.20 | 2.6M |
| 2024-03-28 | 47.16 | 48.11 | 46.80 | 47.03 | 3.0M |
| 2024-03-27 | 48.68 | 49.12 | 47.03 | 47.03 | 2.6M |
| 2024-03-26 | 50.99 | 51.00 | 48.88 | 49.00 | 3.5M |
| 2024-03-25 | 51.89 | 52.10 | 50.24 | 50.69 | 3.7M |
| 2024-03-22 | 53.97 | 54.03 | 51.83 | 51.98 | 3.4M |
| 2024-03-21 | 54.91 | 56.06 | 53.33 | 53.70 | 3.2M |
| 2024-03-20 | 54.48 | 54.95 | 53.30 | 54.26 | 2.5M |
| 2024-03-19 | 55.68 | 55.87 | 54.41 | 54.47 | 2.8M |
| 2024-03-18 | 54.60 | 55.78 | 54.58 | 55.50 | 3.2M |
| 2024-03-15 | 53.06 | 54.76 | 52.65 | 54.39 | 3.5M |
| 2024-03-14 | 54.00 | 54.52 | 52.62 | 53.02 | 3.0M |
| 2024-03-13 | 55.49 | 55.63 | 54.08 | 54.25 | 2.6M |
| 2024-03-12 | 55.55 | 57.20 | 54.45 | 54.91 | 4.0M |
| 2024-03-11 | 53.43 | 55.80 | 53.30 | 55.66 | 3.2M |
| 2024-03-08 | 53.31 | 54.80 | 53.31 | 54.20 | 2.5M |
| 2024-03-07 | 55.00 | 55.59 | 53.20 | 53.25 | 2.8M |
| 2024-03-06 | 55.00 | 55.89 | 53.58 | 54.46 | 2.7M |
| 2024-03-05 | 56.34 | 56.78 | 54.56 | 55.00 | 3.7M |
| 2024-03-04 | 57.31 | 57.78 | 55.73 | 56.91 | 3.9M |
| 2024-03-01 | 55.83 | 58.39 | 55.43 | 57.56 | 4.9M |
| 2024-02-29 | 52.86 | 55.97 | 52.86 | 55.80 | 4.3M |
| 2024-02-28 | 57.10 | 58.41 | 52.99 | 53.00 | 5.3M |
| 2024-02-27 | 54.60 | 56.88 | 54.14 | 56.80 | 4.2M |
| 2024-02-26 | 54.00 | 56.08 | 52.81 | 55.00 | 4.4M |
| 2024-02-23 | 53.50 | 54.11 | 52.31 | 53.80 | 3.0M |
| 2024-02-22 | 53.83 | 54.78 | 53.00 | 53.50 | 3.6M |
| 2024-02-21 | 53.30 | 55.65 | 52.80 | 53.89 | 3.5M |
| 2024-02-20 | 53.30 | 54.48 | 52.38 | 54.10 | 3.0M |
| 2024-02-19 | 55.90 | 55.90 | 52.40 | 53.86 | 4.4M |
| 2024-02-08 | 51.65 | 57.17 | 51.62 | 53.75 | 5.5M |
| 2024-02-07 | 48.60 | 52.27 | 48.46 | 51.60 | 6.5M |
| 2024-02-06 | 41.18 | 48.79 | 41.04 | 48.69 | 5.5M |
| 2024-02-05 | 45.15 | 45.15 | 40.88 | 42.60 | 4.8M |
| 2024-02-02 | 48.68 | 48.84 | 43.94 | 45.01 | 4.3M |
| 2024-02-01 | 49.50 | 49.85 | 47.51 | 48.68 | 2.9M |
| 2024-01-31 | 50.83 | 51.50 | 48.93 | 48.93 | 3.7M |
| 2024-01-30 | 52.57 | 54.29 | 50.99 | 51.25 | 2.6M |
| 2024-01-29 | 53.13 | 55.04 | 52.39 | 52.39 | 2.6M |
| 2024-01-26 | 56.48 | 56.48 | 52.91 | 52.92 | 3.7M |
| 2024-01-25 | 55.05 | 57.30 | 54.08 | 56.60 | 2.9M |
| 2024-01-24 | 56.53 | 57.30 | 53.72 | 55.40 | 2.8M |
| 2024-01-23 | 54.60 | 57.05 | 54.00 | 56.35 | 2.4M |
| 2024-01-22 | 57.41 | 58.14 | 54.17 | 54.57 | 2.4M |
| 2024-01-19 | 58.55 | 59.70 | 57.74 | 57.95 | 1.5M |
| 2024-01-18 | 57.83 | 58.69 | 56.99 | 58.48 | 2.2M |
| 2024-01-17 | 60.49 | 60.49 | 57.83 | 57.83 | 2.8M |
| 2024-01-16 | 60.63 | 61.37 | 59.67 | 60.48 | 1.7M |
| 2024-01-15 | 60.33 | 61.79 | 59.22 | 60.50 | 2.7M |
| 2024-01-12 | 60.01 | 62.08 | 59.47 | 60.40 | 1.9M |
| 2024-01-11 | 60.35 | 61.22 | 59.88 | 60.30 | 2.7M |
| 2024-01-10 | 59.50 | 62.10 | 59.01 | 60.60 | 3.7M |
| 2024-01-09 | 61.39 | 62.50 | 59.78 | 59.91 | 2.4M |
| 2024-01-08 | 62.33 | 62.46 | 60.80 | 60.81 | 2.6M |
| 2024-01-05 | 64.88 | 65.31 | 62.10 | 62.49 | 3.3M |
| 2024-01-04 | 64.88 | 65.50 | 64.01 | 65.20 | 1.8M |
| 2024-01-03 | 65.36 | 66.37 | 64.38 | 64.88 | 2.2M |
| 2024-01-02 | 66.02 | 66.55 | 64.79 | 65.73 | 2.0M |