54.65
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 | 37.45 | 37.50 | 36.16 | 36.23 | 1.7M |
| 2024-12-30 | 36.95 | 37.72 | 36.68 | 37.47 | 1.3M |
| 2024-12-27 | 37.01 | 37.65 | 36.78 | 37.14 | 1.1M |
| 2024-12-26 | 37.11 | 37.34 | 36.91 | 37.10 | 0.8M |
| 2024-12-25 | 37.58 | 37.78 | 36.78 | 37.03 | 1.1M |
| 2024-12-24 | 37.08 | 37.53 | 36.68 | 37.44 | 1.4M |
| 2024-12-23 | 37.70 | 37.96 | 36.69 | 36.81 | 1.5M |
| 2024-12-20 | 37.60 | 38.08 | 37.51 | 37.80 | 1.2M |
| 2024-12-19 | 37.51 | 37.88 | 37.20 | 37.72 | 1.1M |
| 2024-12-18 | 37.21 | 38.08 | 37.11 | 37.77 | 1.1M |
| 2024-12-17 | 37.99 | 38.25 | 37.20 | 37.21 | 1.4M |
| 2024-12-16 | 37.81 | 38.40 | 37.59 | 38.00 | 1.8M |
| 2024-12-13 | 39.40 | 39.40 | 38.20 | 38.25 | 2.6M |
| 2024-12-12 | 39.01 | 39.54 | 38.78 | 39.29 | 2.1M |
| 2024-12-11 | 38.97 | 39.33 | 38.60 | 38.90 | 1.8M |
| 2024-12-10 | 39.40 | 39.80 | 38.82 | 39.03 | 3.1M |
| 2024-12-09 | 39.71 | 39.75 | 38.31 | 38.64 | 1.8M |
| 2024-12-06 | 38.09 | 39.08 | 37.85 | 38.96 | 2.3M |
| 2024-12-05 | 38.13 | 38.64 | 37.93 | 38.04 | 1.7M |
| 2024-12-04 | 38.60 | 38.81 | 38.01 | 38.20 | 2.0M |
| 2024-12-03 | 39.15 | 39.34 | 38.61 | 38.80 | 2.0M |
| 2024-12-02 | 38.98 | 39.98 | 38.90 | 39.40 | 2.4M |
| 2024-11-29 | 38.42 | 39.45 | 38.02 | 39.00 | 2.2M |
| 2024-11-28 | 39.35 | 39.35 | 38.32 | 38.38 | 1.8M |
| 2024-11-27 | 38.11 | 39.15 | 37.85 | 39.05 | 1.8M |
| 2024-11-26 | 38.19 | 39.95 | 38.19 | 38.41 | 1.5M |
| 2024-11-25 | 37.69 | 38.66 | 37.37 | 38.61 | 2.0M |
| 2024-11-22 | 39.99 | 39.99 | 37.71 | 37.71 | 3.0M |
| 2024-11-21 | 40.01 | 41.28 | 39.40 | 39.81 | 2.1M |
| 2024-11-20 | 39.09 | 41.36 | 38.85 | 40.38 | 3.4M |
| 2024-11-19 | 38.32 | 39.32 | 38.22 | 39.29 | 1.9M |
| 2024-11-18 | 39.57 | 39.57 | 38.14 | 38.38 | 2.4M |
| 2024-11-15 | 41.39 | 41.88 | 39.14 | 39.30 | 3.4M |
| 2024-11-14 | 42.69 | 43.37 | 41.20 | 41.26 | 3.7M |
| 2024-11-13 | 42.50 | 44.44 | 41.66 | 42.97 | 5.3M |
| 2024-11-12 | 42.00 | 46.31 | 41.61 | 43.40 | 9.5M |
| 2024-11-11 | 39.30 | 41.30 | 39.15 | 41.09 | 4.8M |
| 2024-11-08 | 40.50 | 41.12 | 39.28 | 39.48 | 4.3M |
| 2024-11-07 | 38.16 | 39.90 | 38.16 | 39.87 | 3.4M |
| 2024-11-06 | 39.02 | 39.65 | 38.60 | 38.80 | 3.3M |
| 2024-11-05 | 38.31 | 39.19 | 37.90 | 39.13 | 3.5M |
| 2024-11-04 | 38.26 | 39.07 | 37.78 | 38.67 | 2.6M |
| 2024-11-01 | 37.75 | 39.50 | 37.68 | 38.10 | 3.2M |
| 2024-10-31 | 37.50 | 38.50 | 37.15 | 37.95 | 2.4M |
| 2024-10-30 | 38.00 | 38.50 | 37.04 | 37.45 | 2.9M |
| 2024-10-29 | 40.40 | 40.50 | 38.01 | 38.01 | 5.7M |
| 2024-10-28 | 40.20 | 40.85 | 39.17 | 40.79 | 3.5M |
| 2024-10-25 | 40.40 | 40.95 | 39.40 | 40.34 | 4.2M |
| 2024-10-24 | 41.22 | 41.74 | 40.78 | 40.80 | 2.8M |
| 2024-10-23 | 40.18 | 41.80 | 39.83 | 41.16 | 3.8M |
| 2024-10-22 | 39.08 | 40.37 | 38.90 | 40.00 | 3.2M |
| 2024-10-21 | 38.00 | 40.25 | 37.87 | 39.36 | 4.7M |
| 2024-10-18 | 36.04 | 39.55 | 35.88 | 38.10 | 4.5M |
| 2024-10-17 | 36.60 | 37.59 | 36.21 | 36.26 | 2.5M |
| 2024-10-16 | 36.82 | 37.39 | 36.20 | 36.42 | 2.2M |
| 2024-10-15 | 38.33 | 38.64 | 36.86 | 36.94 | 2.9M |
| 2024-10-14 | 38.20 | 38.86 | 36.42 | 38.33 | 3.6M |
| 2024-10-11 | 40.48 | 41.00 | 37.31 | 38.00 | 4.1M |
| 2024-10-10 | 43.30 | 45.20 | 41.18 | 41.20 | 4.9M |
| 2024-10-09 | 46.34 | 46.88 | 42.60 | 43.02 | 6.3M |
| 2024-10-08 | 49.50 | 49.52 | 43.82 | 47.26 | 7.1M |
| 2024-09-30 | 38.40 | 41.63 | 37.07 | 41.36 | 5.9M |
| 2024-09-27 | 34.60 | 36.85 | 34.51 | 36.20 | 2.7M |
| 2024-09-26 | 32.18 | 34.20 | 31.71 | 34.13 | 3.0M |
| 2024-09-25 | 32.80 | 33.65 | 32.20 | 32.28 | 2.7M |
| 2024-09-24 | 31.59 | 32.45 | 31.07 | 32.33 | 2.7M |
| 2024-09-23 | 32.13 | 32.58 | 31.27 | 31.32 | 1.5M |
| 2024-09-20 | 33.07 | 33.12 | 32.00 | 32.13 | 1.0M |
| 2024-09-19 | 33.20 | 33.50 | 32.30 | 32.97 | 1.1M |
| 2024-09-18 | 32.35 | 33.08 | 31.93 | 32.60 | 1.3M |
| 2024-09-13 | 33.30 | 33.58 | 32.19 | 32.29 | 1.1M |
| 2024-09-12 | 33.40 | 34.13 | 33.05 | 33.10 | 1.1M |
| 2024-09-11 | 31.67 | 33.49 | 31.31 | 33.35 | 2.3M |
| 2024-09-10 | 32.26 | 32.34 | 31.19 | 31.68 | 1.5M |
| 2024-09-09 | 32.51 | 33.19 | 32.10 | 32.19 | 1.1M |
| 2024-09-06 | 33.25 | 33.50 | 32.70 | 32.71 | 1.0M |
| 2024-09-05 | 33.13 | 33.67 | 32.85 | 33.28 | 0.8M |
| 2024-09-04 | 32.92 | 33.45 | 32.45 | 33.00 | 0.8M |
| 2024-09-03 | 32.79 | 33.60 | 32.60 | 32.90 | 1.0M |
| 2024-09-02 | 33.63 | 33.92 | 32.71 | 32.75 | 1.5M |
| 2024-08-30 | 33.30 | 34.27 | 33.11 | 33.83 | 1.7M |
| 2024-08-29 | 33.18 | 33.90 | 32.98 | 33.46 | 1.0M |
| 2024-08-28 | 33.33 | 33.67 | 32.99 | 33.28 | 0.8M |
| 2024-08-27 | 32.70 | 34.16 | 32.66 | 33.32 | 1.6M |
| 2024-08-26 | 32.62 | 33.54 | 32.31 | 32.79 | 1.5M |
| 2024-08-23 | 33.55 | 33.60 | 32.57 | 32.62 | 2.2M |
| 2024-08-22 | 36.26 | 36.44 | 33.06 | 33.55 | 4.4M |
| 2024-08-21 | 35.03 | 36.50 | 34.95 | 36.50 | 1.9M |
| 2024-08-20 | 35.74 | 35.86 | 34.79 | 35.20 | 1.4M |
| 2024-08-19 | 35.92 | 36.85 | 35.80 | 35.80 | 1.4M |
| 2024-08-16 | 35.65 | 36.15 | 35.28 | 35.84 | 1.0M |
| 2024-08-15 | 35.49 | 36.33 | 35.11 | 35.65 | 1.2M |
| 2024-08-14 | 35.87 | 35.89 | 35.22 | 35.35 | 0.7M |
| 2024-08-13 | 35.92 | 36.20 | 35.40 | 35.87 | 1.0M |
| 2024-08-12 | 35.91 | 36.90 | 34.65 | 36.07 | 2.6M |
| 2024-08-09 | 37.15 | 37.51 | 35.91 | 35.91 | 2.2M |
| 2024-08-08 | 36.67 | 37.49 | 36.10 | 37.00 | 1.5M |
| 2024-08-07 | 39.02 | 39.03 | 36.80 | 36.85 | 2.6M |
| 2024-08-06 | 37.82 | 39.08 | 37.82 | 39.05 | 2.0M |
| 2024-08-05 | 38.13 | 39.48 | 37.60 | 37.60 | 1.5M |
| 2024-08-02 | 37.73 | 39.39 | 37.52 | 38.16 | 1.9M |
| 2024-08-01 | 38.54 | 39.50 | 37.33 | 37.75 | 2.1M |
| 2024-07-31 | 36.31 | 38.96 | 35.96 | 38.96 | 2.7M |
| 2024-07-30 | 36.80 | 37.17 | 36.19 | 36.30 | 1.4M |
| 2024-07-29 | 36.98 | 37.56 | 36.41 | 36.93 | 1.3M |
| 2024-07-26 | 36.80 | 37.28 | 36.09 | 36.96 | 1.2M |
| 2024-07-25 | 36.58 | 37.30 | 36.40 | 36.79 | 1.3M |
| 2024-07-24 | 38.00 | 38.27 | 36.66 | 36.85 | 1.6M |
| 2024-07-23 | 40.48 | 40.48 | 38.02 | 38.03 | 2.3M |
| 2024-07-22 | 40.50 | 41.25 | 40.05 | 40.10 | 1.5M |
| 2024-07-19 | 40.21 | 40.97 | 39.70 | 40.30 | 1.1M |
| 2024-07-18 | 40.45 | 40.79 | 39.75 | 40.29 | 1.6M |
| 2024-07-17 | 40.55 | 41.48 | 40.21 | 40.76 | 1.4M |
| 2024-07-16 | 40.38 | 41.05 | 40.15 | 40.87 | 1.2M |
| 2024-07-15 | 42.01 | 42.25 | 40.27 | 40.73 | 2.0M |
| 2024-07-12 | 41.19 | 42.65 | 41.19 | 42.57 | 2.4M |
| 2024-07-11 | 41.09 | 42.14 | 40.51 | 41.45 | 2.1M |
| 2024-07-10 | 38.70 | 41.48 | 38.51 | 40.74 | 2.4M |
| 2024-07-09 | 38.51 | 39.14 | 37.40 | 38.66 | 1.7M |
| 2024-07-08 | 40.00 | 40.67 | 38.30 | 38.53 | 1.9M |
| 2024-07-05 | 39.00 | 40.80 | 38.05 | 40.41 | 1.9M |
| 2024-07-04 | 39.39 | 39.88 | 38.70 | 38.80 | 1.0M |
| 2024-07-03 | 39.47 | 40.30 | 39.02 | 39.39 | 0.8M |
| 2024-07-02 | 40.00 | 40.10 | 39.30 | 39.36 | 1.0M |
| 2024-07-01 | 39.34 | 40.34 | 39.34 | 40.09 | 1.5M |
| 2024-06-28 | 40.60 | 41.00 | 39.12 | 39.35 | 1.7M |
| 2024-06-27 | 41.49 | 42.42 | 40.43 | 40.50 | 1.1M |
| 2024-06-26 | 39.83 | 41.71 | 39.41 | 41.68 | 1.5M |
| 2024-06-25 | 40.66 | 40.90 | 39.50 | 39.94 | 1.5M |
| 2024-06-24 | 42.03 | 42.50 | 40.24 | 40.46 | 2.1M |
| 2024-06-21 | 42.30 | 43.35 | 42.00 | 42.65 | 1.1M |
| 2024-06-20 | 42.81 | 43.74 | 42.50 | 42.51 | 1.4M |
| 2024-06-19 | 43.23 | 43.75 | 42.01 | 42.90 | 1.5M |
| 2024-06-18 | 43.73 | 44.08 | 43.18 | 43.32 | 1.3M |
| 2024-06-17 | 42.77 | 44.09 | 42.77 | 43.60 | 1.9M |
| 2024-06-14 | 44.20 | 44.96 | 43.53 | 44.09 | 1.7M |
| 2024-06-13 | 43.36 | 45.21 | 42.87 | 44.62 | 2.0M |
| 2024-06-12 | 45.00 | 45.53 | 42.81 | 43.50 | 3.2M |
| 2024-06-11 | 42.32 | 45.07 | 42.15 | 44.73 | 2.2M |
| 2024-06-07 | 43.45 | 43.93 | 42.18 | 42.35 | 1.1M |
| 2024-06-06 | 43.48 | 44.15 | 42.81 | 42.91 | 1.5M |
| 2024-06-05 | 43.49 | 44.55 | 43.06 | 43.49 | 1.7M |
| 2024-06-04 | 43.04 | 44.19 | 42.49 | 43.46 | 1.9M |
| 2024-06-03 | 44.02 | 44.23 | 42.80 | 43.04 | 1.8M |
| 2024-05-31 | 44.10 | 44.50 | 43.65 | 44.15 | 1.0M |
| 2024-05-30 | 44.50 | 44.90 | 43.41 | 43.72 | 1.7M |
| 2024-05-29 | 44.12 | 45.24 | 44.11 | 44.51 | 1.2M |
| 2024-05-28 | 44.50 | 45.00 | 43.40 | 44.60 | 1.4M |
| 2024-05-27 | 44.50 | 44.60 | 43.00 | 44.48 | 2.0M |
| 2024-05-24 | 45.57 | 45.94 | 44.56 | 44.58 | 1.1M |
| 2024-05-23 | 46.89 | 47.16 | 45.35 | 45.50 | 1.5M |
| 2024-05-22 | 45.53 | 47.00 | 45.53 | 46.80 | 1.6M |
| 2024-05-21 | 46.39 | 46.88 | 45.68 | 45.89 | 1.1M |
| 2024-05-20 | 46.79 | 47.26 | 45.91 | 46.44 | 1.9M |
| 2024-05-17 | 46.60 | 47.10 | 46.18 | 46.99 | 1.4M |
| 2024-05-16 | 47.50 | 47.56 | 46.50 | 47.11 | 1.5M |
| 2024-05-15 | 48.32 | 48.88 | 46.74 | 47.25 | 2.1M |
| 2024-05-14 | 49.14 | 49.17 | 48.43 | 48.60 | 1.6M |
| 2024-05-13 | 49.30 | 50.45 | 48.50 | 48.73 | 3.1M |
| 2024-05-10 | 51.00 | 51.00 | 48.99 | 49.44 | 3.0M |
| 2024-05-09 | 49.81 | 52.60 | 49.80 | 50.68 | 3.2M |
| 2024-05-08 | 50.16 | 50.61 | 49.30 | 50.32 | 2.4M |
| 2024-05-07 | 50.01 | 50.90 | 49.48 | 49.88 | 2.3M |
| 2024-05-06 | 50.11 | 51.43 | 49.76 | 50.25 | 2.5M |
| 2024-04-30 | 49.30 | 50.14 | 48.81 | 49.84 | 2.1M |
| 2024-04-29 | 49.10 | 51.35 | 48.94 | 49.30 | 3.5M |
| 2024-04-26 | 46.98 | 49.94 | 46.48 | 49.75 | 3.4M |
| 2024-04-25 | 46.50 | 47.88 | 46.25 | 47.06 | 2.5M |
| 2024-04-24 | 46.38 | 47.22 | 45.99 | 46.60 | 2.4M |
| 2024-04-23 | 44.72 | 47.44 | 44.35 | 46.80 | 4.1M |
| 2024-04-22 | 43.18 | 45.43 | 43.18 | 44.90 | 3.5M |
| 2024-04-19 | 42.25 | 44.34 | 41.88 | 43.43 | 3.9M |
| 2024-04-18 | 43.00 | 43.89 | 41.61 | 42.84 | 6.0M |
| 2024-04-17 | 37.10 | 38.73 | 36.80 | 37.31 | 1.8M |
| 2024-04-16 | 37.70 | 38.55 | 36.88 | 37.01 | 1.9M |
| 2024-04-15 | 38.17 | 38.80 | 37.01 | 37.60 | 1.7M |
| 2024-04-12 | 38.77 | 39.50 | 38.04 | 38.27 | 1.1M |
| 2024-04-11 | 38.90 | 39.58 | 38.52 | 38.88 | 1.0M |
| 2024-04-10 | 40.65 | 40.65 | 38.71 | 38.88 | 1.2M |
| 2024-04-09 | 39.07 | 40.32 | 38.56 | 40.22 | 1.2M |
| 2024-04-08 | 40.28 | 41.01 | 39.00 | 39.00 | 1.2M |
| 2024-04-03 | 40.91 | 41.29 | 40.26 | 40.42 | 1.4M |
| 2024-04-02 | 41.53 | 41.85 | 40.66 | 41.14 | 1.1M |
| 2024-04-01 | 41.30 | 41.95 | 40.90 | 41.59 | 1.1M |
| 2024-03-29 | 40.62 | 41.00 | 39.90 | 40.99 | 1.2M |
| 2024-03-28 | 40.48 | 41.92 | 40.11 | 40.78 | 1.1M |
| 2024-03-27 | 41.04 | 41.61 | 40.48 | 40.48 | 1.2M |
| 2024-03-26 | 41.40 | 42.09 | 40.93 | 41.04 | 1.1M |
| 2024-03-25 | 42.51 | 43.19 | 41.05 | 41.47 | 1.1M |
| 2024-03-22 | 44.02 | 44.46 | 42.81 | 42.94 | 1.1M |
| 2024-03-21 | 45.25 | 45.48 | 44.15 | 44.21 | 1.1M |
| 2024-03-20 | 44.86 | 45.48 | 44.63 | 45.16 | 1.0M |
| 2024-03-19 | 44.68 | 46.12 | 44.26 | 45.30 | 1.6M |
| 2024-03-18 | 45.11 | 45.29 | 43.70 | 45.00 | 1.4M |
| 2024-03-15 | 44.39 | 45.48 | 43.80 | 45.10 | 2.3M |
| 2024-03-14 | 46.00 | 46.64 | 43.68 | 43.90 | 4.4M |
| 2024-03-13 | 42.51 | 43.49 | 42.30 | 42.95 | 1.5M |
| 2024-03-12 | 42.85 | 43.34 | 42.28 | 43.07 | 1.6M |
| 2024-03-11 | 40.75 | 42.50 | 40.73 | 42.39 | 1.8M |
| 2024-03-08 | 40.99 | 41.12 | 40.10 | 40.74 | 1.4M |
| 2024-03-07 | 41.59 | 41.87 | 40.41 | 40.59 | 1.9M |
| 2024-03-06 | 42.18 | 42.52 | 40.75 | 41.80 | 1.8M |
| 2024-03-05 | 43.66 | 44.48 | 42.25 | 42.48 | 2.5M |
| 2024-03-04 | 43.45 | 44.84 | 42.93 | 43.83 | 1.9M |
| 2024-03-01 | 43.60 | 43.60 | 42.62 | 43.45 | 1.5M |
| 2024-02-29 | 42.86 | 43.79 | 42.48 | 43.59 | 2.1M |
| 2024-02-28 | 45.10 | 46.32 | 42.66 | 42.76 | 2.3M |
| 2024-02-27 | 43.62 | 44.94 | 42.72 | 44.77 | 2.2M |
| 2024-02-26 | 42.44 | 44.59 | 41.40 | 43.99 | 2.9M |
| 2024-02-23 | 42.65 | 42.97 | 41.88 | 42.45 | 1.6M |
| 2024-02-22 | 42.66 | 43.89 | 42.10 | 42.62 | 1.9M |
| 2024-02-21 | 41.88 | 44.79 | 41.88 | 42.66 | 2.1M |
| 2024-02-20 | 42.60 | 43.35 | 41.80 | 42.57 | 1.9M |
| 2024-02-19 | 46.49 | 46.49 | 42.08 | 42.88 | 3.0M |
| 2024-02-08 | 44.00 | 48.40 | 44.00 | 45.55 | 3.5M |
| 2024-02-07 | 40.58 | 44.87 | 40.58 | 44.87 | 3.7M |
| 2024-02-06 | 34.34 | 40.48 | 34.34 | 40.36 | 3.0M |
| 2024-02-05 | 37.00 | 37.66 | 34.49 | 35.19 | 2.7M |
| 2024-02-02 | 39.50 | 39.78 | 36.31 | 37.50 | 2.2M |
| 2024-02-01 | 37.56 | 40.00 | 37.22 | 38.90 | 2.7M |
| 2024-01-31 | 40.24 | 40.55 | 37.40 | 37.44 | 3.1M |
| 2024-01-30 | 41.69 | 42.96 | 40.30 | 40.30 | 1.5M |
| 2024-01-29 | 43.66 | 44.36 | 41.80 | 41.88 | 1.7M |
| 2024-01-26 | 42.89 | 44.90 | 42.79 | 43.85 | 1.9M |
| 2024-01-25 | 43.18 | 44.69 | 42.49 | 43.74 | 2.3M |
| 2024-01-24 | 44.22 | 44.29 | 41.67 | 43.02 | 2.2M |
| 2024-01-23 | 43.91 | 44.40 | 43.30 | 43.71 | 1.4M |
| 2024-01-22 | 47.32 | 47.91 | 43.40 | 43.96 | 2.1M |
| 2024-01-19 | 45.69 | 48.25 | 45.69 | 47.32 | 1.6M |
| 2024-01-18 | 46.96 | 47.21 | 44.62 | 46.16 | 2.0M |
| 2024-01-17 | 49.14 | 49.20 | 46.94 | 46.94 | 1.2M |
| 2024-01-16 | 50.30 | 50.46 | 48.20 | 49.14 | 2.1M |
| 2024-01-15 | 51.50 | 52.20 | 49.65 | 50.10 | 1.7M |
| 2024-01-12 | 53.38 | 54.50 | 51.43 | 51.68 | 2.2M |
| 2024-01-11 | 52.80 | 54.15 | 51.47 | 53.54 | 1.8M |
| 2024-01-10 | 51.00 | 53.77 | 50.00 | 52.02 | 2.0M |
| 2024-01-09 | 50.13 | 51.29 | 50.01 | 51.08 | 1.5M |
| 2024-01-08 | 52.09 | 52.39 | 50.55 | 50.64 | 1.7M |
| 2024-01-05 | 53.40 | 54.26 | 52.13 | 52.36 | 1.3M |
| 2024-01-04 | 53.08 | 54.68 | 52.50 | 54.10 | 1.7M |
| 2024-01-03 | 53.99 | 55.87 | 53.28 | 53.63 | 2.1M |
| 2024-01-02 | 53.91 | 54.71 | 53.26 | 54.03 | 1.6M |