110.56
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 | 83.03 | 83.03 | 77.51 | 77.72 | 7.6M |
| 2024-12-30 | 83.14 | 85.80 | 82.07 | 83.11 | 5.7M |
| 2024-12-27 | 83.81 | 87.24 | 83.18 | 83.28 | 6.6M |
| 2024-12-26 | 81.82 | 86.20 | 81.05 | 83.81 | 7.2M |
| 2024-12-25 | 81.81 | 85.14 | 81.01 | 81.85 | 7.5M |
| 2024-12-24 | 80.95 | 82.20 | 79.20 | 81.85 | 6.9M |
| 2024-12-23 | 83.58 | 84.40 | 80.00 | 80.69 | 8.4M |
| 2024-12-20 | 82.80 | 86.40 | 81.69 | 83.50 | 10.3M |
| 2024-12-19 | 74.28 | 83.22 | 73.33 | 82.65 | 12.6M |
| 2024-12-18 | 73.92 | 76.60 | 72.82 | 75.15 | 4.6M |
| 2024-12-17 | 74.22 | 75.60 | 72.51 | 73.61 | 4.4M |
| 2024-12-16 | 77.55 | 78.65 | 73.55 | 74.22 | 7.3M |
| 2024-12-13 | 75.00 | 80.25 | 74.05 | 77.92 | 10.5M |
| 2024-12-12 | 76.49 | 77.09 | 73.82 | 75.49 | 5.2M |
| 2024-12-11 | 74.05 | 77.50 | 73.02 | 76.50 | 7.9M |
| 2024-12-10 | 73.90 | 76.60 | 73.13 | 74.05 | 10.0M |
| 2024-12-09 | 73.10 | 73.58 | 70.20 | 71.08 | 4.6M |
| 2024-12-06 | 71.15 | 74.43 | 70.50 | 72.63 | 5.8M |
| 2024-12-05 | 71.00 | 72.30 | 69.63 | 71.15 | 5.1M |
| 2024-12-04 | 74.50 | 75.19 | 70.88 | 71.29 | 6.0M |
| 2024-12-03 | 74.52 | 74.70 | 71.77 | 72.77 | 4.3M |
| 2024-12-02 | 72.17 | 76.89 | 71.59 | 74.16 | 9.7M |
| 2024-11-29 | 69.00 | 74.43 | 68.90 | 71.22 | 6.9M |
| 2024-11-28 | 72.44 | 73.40 | 70.18 | 70.34 | 5.0M |
| 2024-11-27 | 70.84 | 71.98 | 68.84 | 71.88 | 6.2M |
| 2024-11-26 | 74.29 | 76.50 | 71.38 | 71.44 | 5.9M |
| 2024-11-25 | 71.40 | 73.35 | 70.00 | 72.99 | 5.3M |
| 2024-11-22 | 73.99 | 76.87 | 72.15 | 72.30 | 8.6M |
| 2024-11-21 | 72.00 | 73.32 | 71.33 | 72.95 | 4.3M |
| 2024-11-20 | 73.39 | 74.26 | 71.70 | 72.59 | 5.3M |
| 2024-11-19 | 71.38 | 73.78 | 69.98 | 73.35 | 6.4M |
| 2024-11-18 | 71.00 | 72.00 | 68.66 | 70.63 | 6.3M |
| 2024-11-15 | 76.18 | 78.50 | 70.71 | 71.15 | 9.4M |
| 2024-11-14 | 78.60 | 80.76 | 76.18 | 76.49 | 6.2M |
| 2024-11-13 | 75.02 | 79.77 | 73.60 | 79.17 | 8.5M |
| 2024-11-12 | 79.90 | 80.99 | 75.30 | 76.07 | 8.8M |
| 2024-11-11 | 75.90 | 79.50 | 75.01 | 78.50 | 9.8M |
| 2024-11-08 | 78.00 | 78.90 | 74.93 | 76.30 | 8.6M |
| 2024-11-07 | 73.50 | 76.90 | 72.99 | 76.48 | 6.7M |
| 2024-11-06 | 75.63 | 79.50 | 73.70 | 75.34 | 10.0M |
| 2024-11-05 | 68.48 | 74.82 | 68.11 | 73.56 | 10.8M |
| 2024-11-04 | 66.31 | 68.97 | 66.06 | 68.41 | 6.1M |
| 2024-11-01 | 68.04 | 69.41 | 66.06 | 66.10 | 7.0M |
| 2024-10-31 | 68.60 | 70.86 | 68.35 | 69.29 | 8.1M |
| 2024-10-30 | 70.02 | 71.60 | 68.10 | 68.98 | 7.2M |
| 2024-10-29 | 68.90 | 71.25 | 67.38 | 70.00 | 9.5M |
| 2024-10-28 | 68.68 | 69.96 | 67.18 | 68.96 | 9.4M |
| 2024-10-25 | 70.68 | 70.80 | 67.37 | 67.64 | 8.1M |
| 2024-10-24 | 68.70 | 70.99 | 68.60 | 69.70 | 6.0M |
| 2024-10-23 | 70.50 | 71.00 | 68.40 | 68.75 | 7.4M |
| 2024-10-22 | 72.99 | 74.86 | 69.50 | 70.66 | 13.5M |
| 2024-10-21 | 78.00 | 82.00 | 74.12 | 74.88 | 15.3M |
| 2024-10-18 | 67.00 | 78.15 | 66.29 | 75.78 | 14.5M |
| 2024-10-17 | 63.22 | 67.90 | 63.22 | 66.28 | 9.9M |
| 2024-10-16 | 62.00 | 64.10 | 61.70 | 62.53 | 4.8M |
| 2024-10-15 | 64.00 | 67.14 | 63.53 | 64.37 | 9.3M |
| 2024-10-14 | 64.88 | 64.90 | 60.46 | 64.06 | 10.6M |
| 2024-10-11 | 66.18 | 69.76 | 61.81 | 62.90 | 9.7M |
| 2024-10-10 | 71.80 | 73.00 | 67.30 | 68.40 | 10.7M |
| 2024-10-09 | 66.22 | 76.45 | 63.01 | 69.99 | 18.8M |
| 2024-10-08 | 69.25 | 69.25 | 64.90 | 69.25 | 15.1M |
| 2024-09-30 | 53.00 | 58.00 | 50.12 | 57.71 | 8.0M |
| 2024-09-27 | 46.88 | 48.88 | 46.50 | 48.39 | 2.9M |
| 2024-09-26 | 43.56 | 45.45 | 42.80 | 45.44 | 3.4M |
| 2024-09-25 | 44.00 | 45.82 | 43.37 | 43.53 | 3.8M |
| 2024-09-24 | 41.95 | 43.66 | 41.50 | 43.60 | 3.0M |
| 2024-09-23 | 42.45 | 43.13 | 41.60 | 41.92 | 1.9M |
| 2024-09-20 | 43.80 | 43.85 | 41.94 | 42.01 | 2.4M |
| 2024-09-19 | 43.74 | 44.30 | 42.88 | 43.68 | 1.8M |
| 2024-09-18 | 43.82 | 44.11 | 42.58 | 43.47 | 2.2M |
| 2024-09-13 | 44.63 | 45.01 | 43.86 | 43.98 | 2.0M |
| 2024-09-12 | 44.96 | 45.31 | 43.88 | 44.35 | 2.0M |
| 2024-09-11 | 44.98 | 45.47 | 44.54 | 44.83 | 1.3M |
| 2024-09-10 | 45.11 | 45.93 | 44.73 | 45.34 | 2.0M |
| 2024-09-09 | 44.64 | 45.55 | 44.17 | 45.18 | 2.7M |
| 2024-09-06 | 46.30 | 46.83 | 44.85 | 44.86 | 2.2M |
| 2024-09-05 | 46.87 | 47.65 | 46.22 | 46.60 | 1.9M |
| 2024-09-04 | 47.32 | 47.93 | 46.69 | 46.87 | 1.9M |
| 2024-09-03 | 48.50 | 48.50 | 47.21 | 47.60 | 2.5M |
| 2024-09-02 | 48.30 | 48.80 | 46.40 | 47.45 | 3.5M |
| 2024-08-30 | 48.01 | 49.47 | 48.00 | 48.71 | 3.0M |
| 2024-08-29 | 45.81 | 48.70 | 45.81 | 48.22 | 3.0M |
| 2024-08-28 | 46.75 | 47.77 | 46.25 | 46.55 | 2.3M |
| 2024-08-27 | 48.19 | 48.80 | 46.90 | 47.07 | 2.8M |
| 2024-08-26 | 50.05 | 50.20 | 47.87 | 48.65 | 3.7M |
| 2024-08-23 | 49.03 | 49.53 | 48.58 | 49.26 | 1.6M |
| 2024-08-22 | 49.79 | 50.18 | 48.60 | 49.28 | 2.0M |
| 2024-08-21 | 49.68 | 50.70 | 49.51 | 49.92 | 1.9M |
| 2024-08-20 | 50.56 | 50.85 | 49.38 | 49.50 | 1.8M |
| 2024-08-19 | 50.60 | 51.75 | 50.23 | 50.35 | 1.8M |
| 2024-08-16 | 50.41 | 51.46 | 50.15 | 50.60 | 1.4M |
| 2024-08-15 | 50.21 | 52.30 | 50.18 | 50.60 | 2.3M |
| 2024-08-14 | 51.11 | 51.13 | 50.11 | 50.35 | 1.6M |
| 2024-08-13 | 51.00 | 51.65 | 50.20 | 51.02 | 1.6M |
| 2024-08-12 | 50.57 | 51.39 | 50.42 | 50.94 | 1.7M |
| 2024-08-09 | 52.00 | 52.76 | 50.89 | 50.98 | 1.9M |
| 2024-08-08 | 50.39 | 52.44 | 50.11 | 51.50 | 2.4M |
| 2024-08-07 | 50.90 | 51.86 | 49.90 | 51.01 | 2.4M |
| 2024-08-06 | 50.50 | 51.20 | 49.65 | 50.66 | 2.5M |
| 2024-08-05 | 50.09 | 52.21 | 49.96 | 50.04 | 4.3M |
| 2024-08-02 | 52.06 | 52.90 | 51.52 | 51.64 | 3.2M |
| 2024-08-01 | 53.51 | 53.96 | 51.98 | 52.84 | 3.0M |
| 2024-07-31 | 50.02 | 53.38 | 50.02 | 53.19 | 4.1M |
| 2024-07-30 | 50.88 | 51.57 | 50.06 | 50.60 | 3.5M |
| 2024-07-29 | 51.33 | 52.67 | 50.86 | 51.53 | 5.1M |
| 2024-07-26 | 50.83 | 52.60 | 48.00 | 51.05 | 8.1M |
| 2024-07-25 | 53.66 | 54.34 | 52.82 | 53.29 | 2.9M |
| 2024-07-24 | 54.44 | 54.97 | 53.56 | 54.39 | 3.3M |
| 2024-07-23 | 57.87 | 57.87 | 54.05 | 54.32 | 4.7M |
| 2024-07-22 | 56.75 | 58.50 | 56.75 | 57.02 | 5.7M |
| 2024-07-19 | 56.64 | 58.10 | 56.04 | 56.40 | 4.6M |
| 2024-07-18 | 56.36 | 57.30 | 54.69 | 56.63 | 5.2M |
| 2024-07-17 | 56.91 | 57.10 | 55.40 | 56.07 | 4.5M |
| 2024-07-16 | 56.65 | 57.00 | 54.56 | 56.74 | 9.4M |
| 2024-07-15 | 53.96 | 54.75 | 53.03 | 53.96 | 3.5M |
| 2024-07-12 | 52.02 | 54.46 | 52.02 | 53.88 | 3.1M |
| 2024-07-11 | 52.23 | 53.25 | 50.80 | 53.20 | 3.7M |
| 2024-07-10 | 51.02 | 52.13 | 50.50 | 51.70 | 2.7M |
| 2024-07-09 | 47.62 | 52.05 | 47.60 | 51.19 | 4.6M |
| 2024-07-08 | 49.40 | 50.00 | 48.29 | 48.49 | 3.0M |
| 2024-07-05 | 46.51 | 48.50 | 45.81 | 47.91 | 2.5M |
| 2024-07-04 | 47.41 | 48.00 | 46.70 | 46.74 | 1.7M |
| 2024-07-03 | 48.10 | 48.70 | 47.40 | 47.70 | 2.0M |
| 2024-07-02 | 48.84 | 49.74 | 48.13 | 48.37 | 2.2M |
| 2024-07-01 | 47.81 | 50.18 | 47.36 | 48.95 | 3.8M |
| 2024-06-28 | 47.56 | 49.16 | 47.25 | 48.50 | 2.1M |
| 2024-06-27 | 47.60 | 49.50 | 47.40 | 47.74 | 2.9M |
| 2024-06-26 | 47.50 | 48.30 | 46.66 | 47.96 | 1.8M |
| 2024-06-25 | 48.60 | 49.24 | 46.71 | 47.00 | 2.7M |
| 2024-06-24 | 50.36 | 51.00 | 48.57 | 48.79 | 3.6M |
| 2024-06-21 | 49.00 | 50.88 | 48.48 | 49.96 | 3.2M |
| 2024-06-20 | 49.48 | 51.40 | 48.98 | 49.41 | 3.7M |
| 2024-06-19 | 49.57 | 49.96 | 48.55 | 49.48 | 2.8M |
| 2024-06-18 | 50.55 | 50.88 | 48.33 | 49.13 | 3.9M |
| 2024-06-17 | 49.20 | 51.09 | 49.00 | 50.23 | 5.4M |
| 2024-06-14 | 51.33 | 52.46 | 49.11 | 50.45 | 10.4M |
| 2024-06-13 | 49.50 | 52.32 | 49.06 | 51.62 | 6.9M |
| 2024-06-12 | 48.74 | 50.00 | 48.74 | 49.12 | 3.3M |
| 2024-06-11 | 48.45 | 49.32 | 47.63 | 49.27 | 4.4M |
| 2024-06-07 | 50.25 | 50.50 | 47.91 | 48.32 | 3.0M |
| 2024-06-06 | 49.36 | 50.18 | 48.90 | 49.10 | 3.8M |
| 2024-06-05 | 47.82 | 49.39 | 47.82 | 48.79 | 2.0M |
| 2024-06-04 | 48.50 | 49.11 | 47.35 | 48.25 | 3.0M |
| 2024-06-03 | 46.35 | 49.77 | 45.50 | 48.96 | 8.0M |
| 2024-05-31 | 44.50 | 45.79 | 44.31 | 45.00 | 2.4M |
| 2024-05-30 | 44.23 | 45.02 | 43.60 | 44.51 | 2.1M |
| 2024-05-29 | 45.00 | 45.65 | 44.01 | 44.18 | 1.6M |
| 2024-05-28 | 45.73 | 46.42 | 44.71 | 44.97 | 2.1M |
| 2024-05-27 | 44.93 | 45.86 | 43.80 | 45.80 | 2.2M |
| 2024-05-24 | 44.82 | 45.47 | 44.41 | 45.00 | 2.6M |
| 2024-05-23 | 45.39 | 45.74 | 44.80 | 45.13 | 2.1M |
| 2024-05-22 | 45.20 | 45.43 | 43.41 | 45.31 | 3.6M |
| 2024-05-21 | 46.00 | 46.76 | 44.01 | 44.11 | 3.7M |
| 2024-05-20 | 47.19 | 48.43 | 46.32 | 46.40 | 2.5M |
| 2024-05-17 | 45.49 | 47.48 | 45.00 | 47.33 | 3.5M |
| 2024-05-16 | 45.00 | 46.30 | 44.66 | 45.13 | 3.6M |
| 2024-05-15 | 44.43 | 45.41 | 43.73 | 44.49 | 2.8M |
| 2024-05-14 | 44.30 | 45.22 | 44.03 | 44.24 | 2.1M |
| 2024-05-13 | 46.45 | 46.45 | 43.43 | 43.93 | 3.6M |
| 2024-05-10 | 48.35 | 48.58 | 46.37 | 46.50 | 2.0M |
| 2024-05-09 | 47.11 | 48.47 | 47.08 | 48.02 | 1.6M |
| 2024-05-08 | 48.75 | 48.75 | 46.92 | 47.28 | 1.7M |
| 2024-05-07 | 49.60 | 50.20 | 48.10 | 48.41 | 2.2M |
| 2024-05-06 | 49.26 | 50.71 | 48.87 | 49.69 | 3.3M |
| 2024-04-30 | 49.50 | 49.50 | 48.00 | 48.30 | 2.0M |
| 2024-04-29 | 48.00 | 49.26 | 47.35 | 49.08 | 2.8M |
| 2024-04-26 | 45.54 | 47.66 | 45.54 | 47.31 | 2.0M |
| 2024-04-25 | 45.90 | 46.97 | 45.51 | 45.91 | 1.6M |
| 2024-04-24 | 45.72 | 46.55 | 44.44 | 46.23 | 2.2M |
| 2024-04-23 | 44.66 | 46.71 | 44.66 | 45.01 | 1.8M |
| 2024-04-22 | 42.66 | 46.27 | 42.42 | 46.00 | 2.9M |
| 2024-04-19 | 46.63 | 46.63 | 43.81 | 44.02 | 3.3M |
| 2024-04-18 | 46.88 | 48.09 | 45.51 | 46.65 | 3.2M |
| 2024-04-17 | 44.37 | 47.50 | 44.37 | 46.88 | 3.8M |
| 2024-04-16 | 45.20 | 45.45 | 43.10 | 43.12 | 3.6M |
| 2024-04-15 | 45.74 | 46.66 | 44.55 | 45.20 | 3.0M |
| 2024-04-12 | 46.44 | 47.47 | 45.50 | 46.14 | 1.9M |
| 2024-04-11 | 45.98 | 47.20 | 45.73 | 45.74 | 2.1M |
| 2024-04-10 | 48.00 | 48.00 | 46.28 | 46.41 | 2.3M |
| 2024-04-09 | 47.80 | 48.44 | 47.01 | 48.10 | 2.4M |
| 2024-04-08 | 49.90 | 49.90 | 47.80 | 47.90 | 3.0M |
| 2024-04-03 | 49.97 | 50.34 | 48.30 | 49.71 | 2.6M |
| 2024-04-02 | 49.79 | 51.40 | 49.21 | 50.07 | 3.4M |
| 2024-04-01 | 49.66 | 50.27 | 48.51 | 49.95 | 3.5M |
| 2024-03-29 | 50.11 | 50.90 | 47.85 | 49.88 | 3.6M |
| 2024-03-28 | 50.13 | 52.26 | 49.60 | 49.95 | 3.7M |
| 2024-03-27 | 49.80 | 51.50 | 48.66 | 50.39 | 3.6M |
| 2024-03-26 | 50.19 | 51.49 | 49.81 | 50.37 | 2.6M |
| 2024-03-25 | 53.67 | 53.90 | 50.53 | 50.60 | 3.7M |
| 2024-03-22 | 51.88 | 53.91 | 51.88 | 53.24 | 4.0M |
| 2024-03-21 | 53.70 | 54.12 | 51.89 | 52.66 | 3.2M |
| 2024-03-20 | 52.48 | 54.03 | 52.14 | 53.94 | 3.8M |
| 2024-03-19 | 52.33 | 54.65 | 52.01 | 52.63 | 4.1M |
| 2024-03-18 | 52.47 | 53.10 | 51.00 | 52.61 | 5.6M |
| 2024-03-15 | 50.97 | 51.77 | 49.75 | 50.81 | 4.4M |
| 2024-03-14 | 51.74 | 52.99 | 51.11 | 51.95 | 3.5M |
| 2024-03-13 | 50.14 | 52.37 | 50.03 | 51.11 | 3.2M |
| 2024-03-12 | 49.80 | 51.40 | 49.65 | 49.99 | 2.2M |
| 2024-03-11 | 49.66 | 50.90 | 49.00 | 50.40 | 2.8M |
| 2024-03-08 | 48.28 | 50.26 | 47.90 | 49.84 | 3.6M |
| 2024-03-07 | 50.50 | 50.97 | 47.60 | 47.80 | 4.4M |
| 2024-03-06 | 49.35 | 52.70 | 48.99 | 51.00 | 4.4M |
| 2024-03-05 | 48.05 | 52.48 | 47.19 | 50.40 | 5.6M |
| 2024-03-04 | 47.67 | 49.59 | 46.83 | 48.50 | 4.1M |
| 2024-03-01 | 47.40 | 48.84 | 46.66 | 47.93 | 5.0M |
| 2024-02-29 | 43.00 | 48.28 | 42.80 | 47.96 | 5.6M |
| 2024-02-28 | 45.50 | 47.50 | 43.00 | 43.00 | 4.2M |
| 2024-02-27 | 44.15 | 46.80 | 44.15 | 46.46 | 4.1M |
| 2024-02-26 | 42.99 | 46.16 | 42.97 | 44.60 | 4.6M |
| 2024-02-23 | 41.00 | 42.60 | 40.65 | 42.60 | 3.3M |
| 2024-02-22 | 41.01 | 41.66 | 40.33 | 41.17 | 3.0M |
| 2024-02-21 | 40.70 | 43.12 | 40.08 | 40.85 | 3.0M |
| 2024-02-20 | 40.19 | 41.20 | 39.35 | 40.89 | 3.0M |
| 2024-02-19 | 42.41 | 42.50 | 39.53 | 40.02 | 4.1M |
| 2024-02-08 | 40.02 | 45.45 | 40.02 | 40.90 | 4.6M |
| 2024-02-07 | 37.70 | 40.45 | 37.11 | 40.20 | 5.5M |
| 2024-02-06 | 35.41 | 38.49 | 33.80 | 38.00 | 6.3M |
| 2024-02-05 | 35.41 | 37.99 | 32.98 | 35.20 | 5.8M |
| 2024-02-02 | 39.31 | 39.31 | 35.27 | 36.89 | 4.7M |
| 2024-02-01 | 38.70 | 39.85 | 37.38 | 39.04 | 5.0M |
| 2024-01-31 | 41.20 | 42.17 | 38.63 | 38.70 | 4.5M |
| 2024-01-30 | 47.10 | 47.10 | 41.40 | 41.65 | 5.1M |
| 2024-01-29 | 47.47 | 48.25 | 45.37 | 45.55 | 2.1M |
| 2024-01-26 | 48.60 | 48.60 | 46.50 | 46.64 | 2.1M |
| 2024-01-25 | 48.06 | 49.19 | 46.58 | 48.67 | 2.4M |
| 2024-01-24 | 50.60 | 50.80 | 47.13 | 48.06 | 3.0M |
| 2024-01-23 | 50.42 | 50.84 | 48.90 | 50.46 | 2.3M |
| 2024-01-22 | 52.63 | 52.99 | 50.20 | 50.67 | 1.8M |
| 2024-01-19 | 52.40 | 55.35 | 51.99 | 53.05 | 2.5M |
| 2024-01-18 | 51.02 | 52.86 | 49.80 | 52.42 | 2.0M |
| 2024-01-17 | 53.33 | 53.33 | 52.00 | 52.00 | 1.2M |
| 2024-01-16 | 52.17 | 53.60 | 52.06 | 53.30 | 1.5M |
| 2024-01-15 | 49.88 | 53.50 | 49.88 | 52.80 | 1.9M |
| 2024-01-12 | 51.85 | 53.11 | 51.01 | 51.60 | 1.5M |
| 2024-01-11 | 51.00 | 53.19 | 49.84 | 52.21 | 3.4M |
| 2024-01-10 | 50.05 | 53.80 | 50.05 | 50.77 | 3.1M |
| 2024-01-09 | 50.79 | 51.60 | 49.36 | 50.87 | 3.6M |
| 2024-01-08 | 53.11 | 53.11 | 50.50 | 50.65 | 3.0M |
| 2024-01-05 | 57.50 | 57.50 | 52.81 | 53.38 | 3.1M |
| 2024-01-04 | 56.20 | 57.69 | 55.90 | 56.98 | 2.7M |
| 2024-01-03 | 55.00 | 56.86 | 54.20 | 56.28 | 3.3M |
| 2024-01-02 | 55.60 | 56.68 | 52.76 | 55.52 | 4.3M |