56.43
最終更新: 2025-09-30
| 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 | 44.10 | 44.72 | 42.81 | 43.30 | 0.9M |
| 2024-12-30 | 43.61 | 44.50 | 42.96 | 44.06 | 0.8M |
| 2024-12-27 | 43.04 | 44.23 | 42.80 | 43.91 | 1.0M |
| 2024-12-26 | 41.64 | 44.01 | 41.63 | 43.30 | 1.0M |
| 2024-12-25 | 41.99 | 43.36 | 40.98 | 42.00 | 1.1M |
| 2024-12-24 | 41.99 | 41.99 | 40.00 | 41.60 | 0.7M |
| 2024-12-23 | 42.20 | 42.43 | 40.52 | 40.68 | 0.9M |
| 2024-12-20 | 39.21 | 43.42 | 38.96 | 42.80 | 1.5M |
| 2024-12-19 | 39.67 | 40.00 | 39.01 | 39.24 | 0.5M |
| 2024-12-18 | 40.17 | 40.31 | 38.79 | 39.71 | 0.7M |
| 2024-12-17 | 41.51 | 41.81 | 39.50 | 39.60 | 0.8M |
| 2024-12-16 | 43.00 | 43.26 | 41.25 | 41.50 | 0.8M |
| 2024-12-13 | 43.95 | 43.95 | 42.53 | 43.00 | 1.2M |
| 2024-12-12 | 43.76 | 43.85 | 42.80 | 43.78 | 1.3M |
| 2024-12-11 | 44.60 | 44.75 | 43.50 | 43.80 | 1.6M |
| 2024-12-10 | 46.00 | 46.79 | 42.50 | 44.60 | 3.1M |
| 2024-12-09 | 46.92 | 47.00 | 44.88 | 45.55 | 1.5M |
| 2024-12-06 | 46.36 | 49.80 | 46.36 | 47.38 | 1.6M |
| 2024-12-05 | 47.80 | 47.80 | 46.10 | 46.36 | 1.1M |
| 2024-12-04 | 47.53 | 49.42 | 46.76 | 48.10 | 1.6M |
| 2024-12-03 | 48.12 | 48.59 | 46.00 | 47.76 | 1.5M |
| 2024-12-02 | 47.99 | 49.70 | 47.50 | 48.12 | 1.9M |
| 2024-11-29 | 48.80 | 49.69 | 47.80 | 48.19 | 1.6M |
| 2024-11-28 | 46.75 | 50.33 | 46.75 | 48.92 | 2.8M |
| 2024-11-27 | 45.00 | 46.93 | 43.66 | 46.75 | 1.6M |
| 2024-11-26 | 42.82 | 45.83 | 42.82 | 45.00 | 1.8M |
| 2024-11-25 | 43.98 | 43.98 | 41.66 | 43.11 | 0.8M |
| 2024-11-22 | 44.63 | 45.87 | 42.80 | 42.92 | 1.1M |
| 2024-11-21 | 45.80 | 46.38 | 44.54 | 45.02 | 0.9M |
| 2024-11-20 | 44.00 | 46.88 | 43.82 | 45.82 | 1.3M |
| 2024-11-19 | 43.46 | 44.83 | 42.51 | 44.69 | 1.1M |
| 2024-11-18 | 43.08 | 44.78 | 40.80 | 42.90 | 1.7M |
| 2024-11-15 | 45.04 | 46.00 | 42.88 | 43.00 | 1.9M |
| 2024-11-14 | 46.38 | 48.80 | 44.90 | 45.61 | 2.1M |
| 2024-11-13 | 46.26 | 47.82 | 43.50 | 47.00 | 2.8M |
| 2024-11-12 | 47.10 | 48.00 | 44.71 | 46.15 | 3.0M |
| 2024-11-11 | 44.67 | 47.69 | 43.00 | 47.35 | 4.1M |
| 2024-11-08 | 42.98 | 45.80 | 42.18 | 44.45 | 4.3M |
| 2024-11-07 | 39.88 | 42.08 | 39.02 | 42.00 | 2.6M |
| 2024-11-06 | 42.18 | 42.21 | 39.36 | 39.70 | 2.8M |
| 2024-11-05 | 41.46 | 41.86 | 40.21 | 41.80 | 2.6M |
| 2024-11-04 | 40.65 | 41.89 | 39.50 | 40.59 | 1.9M |
| 2024-11-01 | 46.00 | 46.95 | 40.30 | 40.47 | 2.5M |
| 2024-10-31 | 45.50 | 46.35 | 43.35 | 45.41 | 2.7M |
| 2024-10-30 | 46.16 | 47.39 | 43.49 | 45.17 | 2.8M |
| 2024-10-29 | 49.52 | 49.67 | 46.11 | 47.51 | 3.4M |
| 2024-10-28 | 46.33 | 53.00 | 45.01 | 48.88 | 4.8M |
| 2024-10-25 | 43.44 | 45.67 | 42.08 | 45.47 | 3.6M |
| 2024-10-24 | 41.54 | 43.60 | 40.88 | 42.33 | 2.0M |
| 2024-10-23 | 42.90 | 43.70 | 41.66 | 41.92 | 2.5M |
| 2024-10-22 | 45.98 | 45.98 | 41.51 | 42.53 | 4.1M |
| 2024-10-21 | 43.00 | 49.44 | 40.99 | 45.91 | 6.7M |
| 2024-10-18 | 39.96 | 43.10 | 39.06 | 41.95 | 4.9M |
| 2024-10-17 | 41.00 | 42.98 | 39.66 | 40.03 | 3.6M |
| 2024-10-16 | 40.80 | 42.44 | 39.24 | 40.17 | 3.1M |
| 2024-10-15 | 39.73 | 43.98 | 39.01 | 41.17 | 4.6M |
| 2024-10-14 | 36.55 | 42.56 | 36.40 | 40.75 | 4.7M |
| 2024-10-11 | 35.15 | 38.90 | 34.04 | 36.66 | 5.1M |
| 2024-10-10 | 45.00 | 45.25 | 36.53 | 36.53 | 9.1M |
| 2024-10-09 | 46.00 | 54.26 | 44.50 | 45.66 | 10.4M |
| 2024-10-08 | 45.22 | 45.22 | 42.00 | 45.22 | 6.9M |
| 2024-09-30 | 32.00 | 37.68 | 30.83 | 37.68 | 7.6M |
| 2024-09-27 | 30.45 | 32.18 | 29.63 | 31.40 | 5.2M |
| 2024-09-26 | 30.96 | 30.96 | 28.60 | 30.96 | 7.6M |
| 2024-09-25 | 25.80 | 25.80 | 25.80 | 25.80 | 0.6M |
| 2024-09-06 | 22.48 | 22.50 | 21.34 | 21.50 | 0.8M |
| 2024-09-05 | 21.70 | 22.39 | 21.58 | 22.30 | 0.9M |
| 2024-09-04 | 21.87 | 21.95 | 21.42 | 21.69 | 0.5M |
| 2024-09-03 | 21.44 | 22.07 | 21.21 | 21.88 | 0.7M |
| 2024-09-02 | 21.90 | 21.98 | 21.25 | 21.44 | 0.8M |
| 2024-08-30 | 21.89 | 22.18 | 21.50 | 21.50 | 1.4M |
| 2024-08-29 | 21.49 | 22.08 | 21.18 | 21.64 | 1.1M |
| 2024-08-28 | 20.50 | 21.58 | 20.30 | 21.29 | 1.3M |
| 2024-08-27 | 20.10 | 20.95 | 19.98 | 20.65 | 1.6M |
| 2024-08-26 | 20.19 | 20.29 | 19.82 | 20.10 | 0.4M |
| 2024-08-23 | 19.74 | 20.25 | 19.53 | 19.88 | 0.5M |
| 2024-08-22 | 20.19 | 20.19 | 19.55 | 19.90 | 0.5M |
| 2024-08-21 | 19.50 | 20.15 | 19.50 | 19.98 | 0.5M |
| 2024-08-20 | 19.78 | 19.98 | 19.44 | 19.62 | 0.5M |
| 2024-08-19 | 20.15 | 20.16 | 19.55 | 19.85 | 0.4M |
| 2024-08-16 | 19.98 | 20.15 | 19.83 | 20.00 | 0.6M |
| 2024-08-15 | 20.00 | 20.12 | 19.60 | 19.93 | 0.7M |
| 2024-08-14 | 20.19 | 20.24 | 19.88 | 19.90 | 0.5M |
| 2024-08-13 | 19.95 | 20.26 | 19.75 | 20.11 | 0.6M |
| 2024-08-12 | 20.11 | 20.36 | 19.69 | 19.96 | 0.8M |
| 2024-08-09 | 19.63 | 20.70 | 19.44 | 20.20 | 1.9M |
| 2024-08-08 | 19.57 | 19.60 | 19.01 | 19.38 | 0.4M |
| 2024-08-07 | 19.64 | 19.70 | 19.39 | 19.46 | 0.8M |
| 2024-08-06 | 19.78 | 19.96 | 19.22 | 19.60 | 1.0M |
| 2024-08-05 | 20.13 | 20.20 | 19.00 | 19.79 | 1.7M |
| 2024-08-02 | 20.92 | 20.92 | 20.04 | 20.13 | 0.7M |
| 2024-08-01 | 20.88 | 21.00 | 20.60 | 20.74 | 0.7M |
| 2024-07-31 | 20.30 | 20.86 | 20.21 | 20.82 | 1.3M |
| 2024-07-30 | 20.87 | 20.87 | 20.18 | 20.40 | 0.7M |
| 2024-07-29 | 20.38 | 20.95 | 19.96 | 20.75 | 0.9M |
| 2024-07-26 | 19.33 | 20.60 | 19.08 | 20.54 | 1.8M |
| 2024-07-25 | 19.37 | 19.70 | 18.81 | 19.30 | 1.0M |
| 2024-07-24 | 19.39 | 19.64 | 19.09 | 19.35 | 0.6M |
| 2024-07-23 | 20.18 | 20.25 | 19.37 | 19.52 | 0.7M |
| 2024-07-22 | 19.75 | 20.17 | 19.75 | 20.09 | 0.6M |
| 2024-07-19 | 19.57 | 20.08 | 19.25 | 19.91 | 0.9M |
| 2024-07-18 | 20.03 | 20.03 | 19.06 | 19.36 | 1.2M |
| 2024-07-17 | 21.00 | 21.00 | 20.05 | 20.07 | 0.7M |
| 2024-07-16 | 20.51 | 20.80 | 20.13 | 20.70 | 0.7M |
| 2024-07-15 | 21.36 | 21.36 | 20.23 | 20.36 | 0.9M |
| 2024-07-12 | 21.61 | 21.61 | 20.92 | 21.03 | 1.0M |
| 2024-07-11 | 21.17 | 21.78 | 21.06 | 21.63 | 1.3M |
| 2024-07-10 | 21.02 | 21.26 | 20.63 | 20.77 | 1.0M |
| 2024-07-09 | 20.27 | 21.38 | 19.90 | 21.13 | 1.7M |
| 2024-07-08 | 20.67 | 20.93 | 19.87 | 19.95 | 0.5M |
| 2024-07-05 | 20.21 | 20.94 | 19.47 | 20.70 | 1.1M |
| 2024-07-04 | 22.01 | 22.24 | 20.21 | 20.50 | 1.6M |
| 2024-07-03 | 21.72 | 22.20 | 21.28 | 22.01 | 1.4M |
| 2024-07-02 | 22.46 | 22.54 | 21.61 | 21.79 | 1.9M |
| 2024-07-01 | 23.02 | 23.56 | 21.89 | 22.45 | 1.9M |
| 2024-06-28 | 22.94 | 23.81 | 22.22 | 23.58 | 2.0M |
| 2024-06-27 | 24.08 | 24.73 | 22.89 | 22.94 | 3.0M |
| 2024-06-26 | 24.00 | 24.35 | 22.79 | 24.23 | 2.5M |
| 2024-06-25 | 23.60 | 24.80 | 22.66 | 24.43 | 3.1M |
| 2024-06-24 | 24.64 | 24.80 | 23.35 | 23.82 | 2.7M |
| 2024-06-21 | 25.00 | 26.19 | 23.30 | 25.20 | 5.5M |
| 2024-06-20 | 21.43 | 25.38 | 21.39 | 25.38 | 4.9M |
| 2024-06-19 | 21.57 | 21.57 | 20.90 | 21.15 | 1.1M |
| 2024-06-18 | 20.97 | 21.65 | 20.71 | 21.40 | 1.7M |
| 2024-06-17 | 20.04 | 21.65 | 19.77 | 20.96 | 2.3M |
| 2024-06-14 | 20.43 | 20.58 | 19.81 | 19.99 | 1.2M |
| 2024-06-13 | 19.75 | 21.37 | 19.50 | 20.64 | 1.7M |
| 2024-06-12 | 19.24 | 20.68 | 19.23 | 19.75 | 1.3M |
| 2024-06-11 | 18.81 | 19.23 | 18.21 | 19.16 | 0.6M |
| 2024-06-07 | 18.25 | 18.92 | 18.25 | 18.80 | 0.8M |
| 2024-06-06 | 19.11 | 19.51 | 18.11 | 18.19 | 0.9M |
| 2024-06-05 | 19.93 | 19.93 | 19.05 | 19.15 | 0.7M |
| 2024-06-04 | 20.57 | 20.57 | 19.32 | 19.69 | 0.9M |
| 2024-06-03 | 21.59 | 21.65 | 20.37 | 20.58 | 0.8M |
| 2024-05-31 | 20.82 | 21.65 | 20.81 | 21.41 | 0.5M |
| 2024-05-30 | 20.71 | 20.98 | 20.31 | 20.83 | 0.4M |
| 2024-05-29 | 20.31 | 21.18 | 20.31 | 20.81 | 0.5M |
| 2024-05-28 | 21.08 | 21.27 | 20.54 | 20.58 | 0.5M |
| 2024-05-27 | 21.33 | 21.54 | 20.31 | 21.19 | 0.7M |
| 2024-05-24 | 21.65 | 21.65 | 21.02 | 21.11 | 0.5M |
| 2024-05-23 | 21.80 | 21.95 | 21.31 | 21.43 | 0.4M |
| 2024-05-22 | 21.62 | 21.97 | 21.42 | 21.84 | 0.5M |
| 2024-05-21 | 21.54 | 21.86 | 21.44 | 21.62 | 0.5M |
| 2024-05-20 | 21.87 | 22.20 | 21.65 | 21.79 | 0.6M |
| 2024-05-17 | 21.39 | 21.76 | 21.04 | 21.65 | 0.5M |
| 2024-05-16 | 20.76 | 21.59 | 20.76 | 21.21 | 0.7M |
| 2024-05-15 | 20.80 | 21.25 | 20.61 | 20.76 | 0.5M |
| 2024-05-14 | 20.43 | 21.35 | 20.43 | 21.13 | 0.9M |
| 2024-05-13 | 21.39 | 21.39 | 20.42 | 20.51 | 0.9M |
| 2024-05-10 | 21.89 | 22.00 | 21.06 | 21.15 | 0.7M |
| 2024-05-09 | 21.89 | 22.08 | 21.57 | 21.80 | 0.7M |
| 2024-05-08 | 22.26 | 22.26 | 21.49 | 21.56 | 0.5M |
| 2024-05-07 | 21.93 | 22.17 | 21.86 | 22.12 | 0.5M |
| 2024-05-06 | 22.06 | 22.40 | 21.71 | 21.93 | 0.6M |
| 2024-04-30 | 21.40 | 22.11 | 21.23 | 21.95 | 1.0M |
| 2024-04-29 | 19.50 | 21.56 | 19.50 | 21.40 | 1.1M |
| 2024-04-26 | 19.99 | 20.77 | 19.92 | 20.70 | 0.8M |
| 2024-04-25 | 19.79 | 20.45 | 19.58 | 20.11 | 1.2M |
| 2024-04-24 | 19.25 | 19.88 | 19.16 | 19.77 | 1.0M |
| 2024-04-23 | 18.79 | 19.44 | 18.74 | 19.16 | 0.9M |
| 2024-04-22 | 18.44 | 19.08 | 18.07 | 18.79 | 0.8M |
| 2024-04-19 | 18.90 | 18.90 | 18.08 | 18.38 | 0.7M |
| 2024-04-18 | 18.88 | 19.23 | 18.40 | 18.81 | 0.8M |
| 2024-04-17 | 17.62 | 19.06 | 17.62 | 18.74 | 1.1M |
| 2024-04-16 | 18.67 | 19.00 | 17.35 | 17.55 | 1.2M |
| 2024-04-15 | 20.85 | 21.35 | 18.52 | 18.89 | 1.6M |
| 2024-04-12 | 21.43 | 21.88 | 20.91 | 20.93 | 0.7M |
| 2024-04-11 | 21.37 | 22.08 | 21.20 | 21.42 | 0.6M |
| 2024-04-10 | 22.70 | 22.70 | 21.24 | 21.48 | 0.7M |
| 2024-04-09 | 21.92 | 22.48 | 21.71 | 22.37 | 0.5M |
| 2024-04-08 | 23.16 | 23.17 | 21.82 | 21.94 | 0.9M |
| 2024-04-03 | 23.28 | 23.44 | 22.71 | 23.09 | 0.6M |
| 2024-04-02 | 23.61 | 23.88 | 23.21 | 23.33 | 0.5M |
| 2024-04-01 | 23.41 | 23.64 | 23.02 | 23.60 | 0.8M |
| 2024-03-29 | 22.40 | 22.99 | 22.39 | 22.94 | 1.0M |
| 2024-03-28 | 21.62 | 22.62 | 21.62 | 22.32 | 1.0M |
| 2024-03-27 | 22.50 | 22.65 | 21.64 | 21.64 | 0.8M |
| 2024-03-26 | 22.67 | 23.23 | 22.02 | 22.39 | 1.2M |
| 2024-03-25 | 24.29 | 24.58 | 22.73 | 22.78 | 1.5M |
| 2024-03-22 | 24.89 | 25.44 | 24.02 | 24.14 | 1.3M |
| 2024-03-21 | 25.76 | 26.20 | 24.70 | 25.08 | 1.3M |
| 2024-03-20 | 25.26 | 25.61 | 25.02 | 25.53 | 0.9M |
| 2024-03-19 | 26.00 | 26.00 | 25.00 | 25.39 | 0.8M |
| 2024-03-18 | 24.70 | 26.14 | 24.55 | 25.97 | 1.3M |
| 2024-03-15 | 23.76 | 24.68 | 23.69 | 24.62 | 0.9M |
| 2024-03-14 | 24.52 | 24.79 | 23.40 | 23.74 | 1.2M |
| 2024-03-13 | 24.40 | 24.95 | 24.24 | 24.73 | 0.9M |
| 2024-03-12 | 24.11 | 24.69 | 23.70 | 24.50 | 1.0M |
| 2024-03-11 | 23.05 | 23.93 | 23.05 | 23.90 | 0.7M |
| 2024-03-08 | 23.47 | 23.74 | 23.04 | 23.24 | 1.0M |
| 2024-03-07 | 24.00 | 24.79 | 23.40 | 23.54 | 1.8M |
| 2024-03-06 | 23.61 | 24.30 | 23.12 | 23.85 | 1.4M |
| 2024-03-05 | 23.50 | 24.28 | 22.69 | 23.73 | 1.6M |
| 2024-03-04 | 23.41 | 23.83 | 22.60 | 23.66 | 1.6M |
| 2024-03-01 | 22.70 | 23.24 | 22.61 | 23.00 | 1.0M |
| 2024-02-29 | 21.54 | 22.87 | 21.33 | 22.69 | 1.6M |
| 2024-02-28 | 24.88 | 25.48 | 21.53 | 21.53 | 2.8M |
| 2024-02-27 | 24.16 | 24.77 | 23.91 | 24.77 | 1.5M |
| 2024-02-26 | 24.48 | 24.87 | 23.39 | 24.25 | 1.8M |
| 2024-02-23 | 22.99 | 24.39 | 22.91 | 23.92 | 1.2M |
| 2024-02-22 | 22.35 | 22.95 | 22.21 | 22.91 | 0.5M |
| 2024-02-21 | 21.94 | 23.88 | 21.53 | 22.40 | 1.1M |
| 2024-02-20 | 21.41 | 22.16 | 21.10 | 21.97 | 0.8M |
| 2024-02-19 | 21.75 | 22.66 | 21.00 | 21.80 | 1.6M |
| 2024-02-08 | 18.37 | 21.92 | 17.43 | 21.90 | 2.1M |
| 2024-02-07 | 19.13 | 19.95 | 17.89 | 18.27 | 2.1M |
| 2024-02-06 | 18.15 | 19.57 | 16.91 | 19.15 | 2.4M |
| 2024-02-05 | 21.19 | 21.19 | 18.20 | 18.71 | 1.8M |
| 2024-02-02 | 22.68 | 23.22 | 20.52 | 21.25 | 1.2M |
| 2024-02-01 | 22.70 | 22.96 | 21.71 | 22.55 | 1.0M |
| 2024-01-31 | 24.27 | 24.30 | 22.52 | 22.70 | 1.2M |
| 2024-01-30 | 25.25 | 25.48 | 24.15 | 24.22 | 0.9M |
| 2024-01-29 | 26.13 | 26.54 | 24.82 | 24.82 | 0.9M |
| 2024-01-26 | 26.61 | 26.96 | 25.80 | 26.07 | 0.8M |
| 2024-01-25 | 25.18 | 26.46 | 24.74 | 26.43 | 1.0M |
| 2024-01-24 | 25.26 | 25.59 | 24.08 | 25.16 | 1.2M |
| 2024-01-23 | 25.55 | 25.90 | 24.99 | 25.15 | 1.5M |
| 2024-01-22 | 28.10 | 28.40 | 25.88 | 26.05 | 1.4M |
| 2024-01-19 | 29.11 | 29.13 | 28.00 | 28.32 | 0.7M |
| 2024-01-18 | 29.22 | 29.57 | 28.11 | 28.82 | 0.8M |
| 2024-01-17 | 30.24 | 30.44 | 29.46 | 29.47 | 0.5M |
| 2024-01-16 | 30.66 | 30.66 | 29.92 | 30.36 | 0.6M |
| 2024-01-15 | 30.55 | 31.23 | 30.22 | 30.51 | 0.6M |
| 2024-01-12 | 31.70 | 31.72 | 30.50 | 30.57 | 1.0M |
| 2024-01-11 | 31.22 | 31.93 | 31.22 | 31.56 | 0.3M |
| 2024-01-10 | 32.18 | 32.39 | 31.09 | 31.46 | 0.6M |
| 2024-01-09 | 31.39 | 32.37 | 31.39 | 31.79 | 0.7M |
| 2024-01-08 | 31.95 | 32.14 | 31.23 | 31.23 | 0.4M |
| 2024-01-05 | 32.35 | 32.72 | 31.61 | 31.86 | 0.6M |
| 2024-01-04 | 32.32 | 32.56 | 31.88 | 32.24 | 0.6M |
| 2024-01-03 | 34.78 | 34.90 | 32.11 | 32.22 | 1.5M |
| 2024-01-02 | 35.00 | 35.17 | 33.76 | 34.40 | 1.0M |