57.73
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 | 45.11 | 45.32 | 43.18 | 43.30 | 2.3M |
| 2024-12-30 | 44.65 | 45.72 | 44.00 | 45.07 | 1.8M |
| 2024-12-27 | 46.85 | 47.29 | 44.80 | 44.93 | 3.4M |
| 2024-12-26 | 45.93 | 47.24 | 45.69 | 46.19 | 2.6M |
| 2024-12-25 | 47.05 | 48.21 | 45.51 | 45.92 | 3.0M |
| 2024-12-24 | 48.30 | 48.98 | 46.50 | 47.64 | 3.7M |
| 2024-12-23 | 52.00 | 52.00 | 47.50 | 47.94 | 7.6M |
| 2024-12-20 | 47.06 | 54.53 | 46.11 | 52.94 | 13.2M |
| 2024-12-19 | 44.89 | 48.99 | 44.80 | 47.14 | 5.8M |
| 2024-12-18 | 43.58 | 46.40 | 43.11 | 45.75 | 4.9M |
| 2024-12-17 | 47.49 | 47.99 | 43.29 | 43.57 | 5.9M |
| 2024-12-16 | 46.20 | 51.49 | 45.02 | 48.05 | 7.8M |
| 2024-12-13 | 46.60 | 46.78 | 45.30 | 45.46 | 2.3M |
| 2024-12-12 | 47.37 | 47.77 | 46.27 | 46.62 | 3.0M |
| 2024-12-11 | 48.00 | 48.30 | 46.70 | 47.46 | 3.0M |
| 2024-12-10 | 48.89 | 49.49 | 47.58 | 47.66 | 4.5M |
| 2024-12-09 | 49.71 | 50.03 | 47.34 | 47.52 | 5.3M |
| 2024-12-06 | 50.64 | 51.40 | 49.12 | 50.30 | 4.3M |
| 2024-12-05 | 49.50 | 51.99 | 49.11 | 50.66 | 6.0M |
| 2024-12-04 | 50.00 | 50.47 | 48.84 | 49.10 | 3.4M |
| 2024-12-03 | 49.29 | 51.80 | 49.10 | 50.00 | 6.0M |
| 2024-12-02 | 48.19 | 49.98 | 46.68 | 48.97 | 4.5M |
| 2024-11-29 | 46.50 | 49.00 | 46.00 | 47.99 | 4.6M |
| 2024-11-28 | 48.20 | 48.69 | 46.77 | 47.32 | 2.9M |
| 2024-11-27 | 46.20 | 47.98 | 45.77 | 47.85 | 3.9M |
| 2024-11-26 | 48.17 | 48.39 | 46.43 | 46.72 | 3.5M |
| 2024-11-25 | 48.00 | 49.60 | 46.91 | 48.24 | 3.6M |
| 2024-11-22 | 50.80 | 51.48 | 47.88 | 48.03 | 4.0M |
| 2024-11-21 | 53.00 | 53.31 | 50.45 | 50.80 | 5.2M |
| 2024-11-20 | 50.30 | 54.57 | 49.81 | 52.36 | 7.5M |
| 2024-11-19 | 47.90 | 50.80 | 47.23 | 50.18 | 5.5M |
| 2024-11-18 | 51.43 | 51.86 | 46.85 | 47.58 | 6.4M |
| 2024-11-15 | 53.65 | 55.36 | 49.80 | 49.80 | 10.6M |
| 2024-11-14 | 56.52 | 61.50 | 53.21 | 54.20 | 12.2M |
| 2024-11-13 | 46.60 | 55.98 | 46.60 | 55.98 | 14.5M |
| 2024-11-12 | 45.96 | 47.80 | 43.57 | 46.65 | 9.7M |
| 2024-11-11 | 39.40 | 46.47 | 38.98 | 46.02 | 10.9M |
| 2024-11-08 | 38.99 | 39.77 | 38.58 | 38.90 | 3.1M |
| 2024-11-07 | 37.60 | 39.35 | 37.38 | 38.51 | 2.2M |
| 2024-11-06 | 38.27 | 38.86 | 37.60 | 37.89 | 2.8M |
| 2024-11-05 | 36.90 | 38.15 | 36.68 | 38.07 | 3.0M |
| 2024-11-04 | 35.55 | 37.20 | 35.54 | 36.97 | 1.9M |
| 2024-11-01 | 36.36 | 36.97 | 35.33 | 35.85 | 3.0M |
| 2024-10-31 | 36.02 | 37.13 | 36.02 | 36.75 | 2.5M |
| 2024-10-30 | 37.20 | 37.79 | 36.60 | 36.98 | 2.1M |
| 2024-10-29 | 37.93 | 38.30 | 37.28 | 37.36 | 2.2M |
| 2024-10-28 | 38.32 | 38.33 | 37.40 | 37.93 | 2.9M |
| 2024-10-25 | 38.94 | 39.38 | 38.18 | 38.61 | 4.8M |
| 2024-10-24 | 41.38 | 42.90 | 39.00 | 39.36 | 5.2M |
| 2024-10-23 | 39.94 | 42.70 | 39.47 | 41.00 | 7.0M |
| 2024-10-22 | 39.88 | 40.36 | 38.61 | 39.69 | 4.6M |
| 2024-10-21 | 41.10 | 42.49 | 39.82 | 40.60 | 8.0M |
| 2024-10-18 | 37.61 | 41.30 | 37.00 | 40.10 | 6.4M |
| 2024-10-17 | 35.00 | 39.30 | 34.48 | 37.51 | 5.9M |
| 2024-10-16 | 35.00 | 35.25 | 33.90 | 34.25 | 1.2M |
| 2024-10-15 | 35.68 | 36.35 | 35.13 | 35.13 | 1.5M |
| 2024-10-14 | 34.57 | 35.77 | 33.81 | 35.68 | 1.5M |
| 2024-10-11 | 36.48 | 36.53 | 33.90 | 34.33 | 2.3M |
| 2024-10-10 | 37.68 | 38.45 | 36.66 | 36.67 | 2.2M |
| 2024-10-09 | 39.73 | 40.18 | 36.50 | 36.83 | 3.9M |
| 2024-10-08 | 44.30 | 44.30 | 38.00 | 40.89 | 5.9M |
| 2024-09-30 | 34.98 | 37.29 | 34.01 | 36.98 | 3.9M |
| 2024-09-27 | 31.88 | 33.45 | 31.53 | 33.03 | 1.5M |
| 2024-09-26 | 30.15 | 31.25 | 29.99 | 31.25 | 0.9M |
| 2024-09-25 | 30.88 | 31.58 | 30.00 | 30.07 | 1.4M |
| 2024-09-24 | 29.50 | 30.39 | 29.10 | 30.39 | 1.1M |
| 2024-09-23 | 29.20 | 30.30 | 28.89 | 29.50 | 0.8M |
| 2024-09-20 | 29.01 | 29.40 | 28.80 | 29.08 | 0.3M |
| 2024-09-19 | 29.27 | 29.76 | 28.99 | 29.16 | 0.5M |
| 2024-09-18 | 29.55 | 29.56 | 28.60 | 29.12 | 0.5M |
| 2024-09-13 | 29.75 | 29.89 | 29.00 | 29.10 | 0.5M |
| 2024-09-12 | 30.39 | 30.50 | 29.74 | 29.74 | 0.4M |
| 2024-09-11 | 30.26 | 30.45 | 29.92 | 30.25 | 0.3M |
| 2024-09-10 | 30.11 | 30.48 | 29.70 | 30.20 | 0.3M |
| 2024-09-09 | 31.30 | 31.30 | 29.90 | 30.03 | 0.8M |
| 2024-09-06 | 31.48 | 31.70 | 30.95 | 31.17 | 0.4M |
| 2024-09-05 | 31.48 | 31.84 | 31.23 | 31.48 | 0.3M |
| 2024-09-04 | 31.46 | 31.80 | 31.13 | 31.45 | 0.5M |
| 2024-09-03 | 30.34 | 31.99 | 30.23 | 31.51 | 1.4M |
| 2024-09-02 | 30.33 | 31.05 | 30.08 | 30.22 | 0.9M |
| 2024-08-30 | 29.34 | 30.95 | 29.25 | 30.22 | 1.0M |
| 2024-08-29 | 29.90 | 30.37 | 28.79 | 29.35 | 1.8M |
| 2024-08-28 | 30.77 | 31.13 | 30.55 | 30.63 | 0.3M |
| 2024-08-27 | 31.18 | 31.20 | 30.44 | 30.52 | 0.5M |
| 2024-08-26 | 30.64 | 31.45 | 30.35 | 31.18 | 0.5M |
| 2024-08-23 | 29.97 | 31.13 | 29.97 | 30.54 | 0.4M |
| 2024-08-22 | 31.02 | 31.32 | 30.80 | 31.14 | 0.4M |
| 2024-08-21 | 30.81 | 31.30 | 30.63 | 31.10 | 0.3M |
| 2024-08-20 | 31.26 | 31.68 | 30.79 | 30.81 | 0.8M |
| 2024-08-19 | 31.13 | 33.48 | 31.05 | 31.51 | 0.9M |
| 2024-08-16 | 31.46 | 31.72 | 31.32 | 31.36 | 0.4M |
| 2024-08-15 | 31.36 | 31.93 | 31.16 | 31.45 | 0.5M |
| 2024-08-14 | 31.73 | 31.88 | 31.31 | 31.36 | 0.4M |
| 2024-08-13 | 31.40 | 31.76 | 31.20 | 31.72 | 0.3M |
| 2024-08-12 | 31.53 | 31.60 | 31.20 | 31.46 | 0.3M |
| 2024-08-09 | 31.50 | 31.94 | 31.50 | 31.53 | 0.4M |
| 2024-08-08 | 31.34 | 31.90 | 30.90 | 31.50 | 0.5M |
| 2024-08-07 | 31.79 | 31.96 | 31.35 | 31.40 | 0.5M |
| 2024-08-06 | 31.64 | 31.93 | 31.40 | 31.82 | 0.8M |
| 2024-08-05 | 32.56 | 32.87 | 31.10 | 31.10 | 1.4M |
| 2024-08-02 | 33.27 | 33.77 | 32.64 | 32.77 | 0.9M |
| 2024-08-01 | 33.21 | 34.12 | 32.99 | 33.68 | 1.5M |
| 2024-07-31 | 31.80 | 33.19 | 31.70 | 33.01 | 1.2M |
| 2024-07-30 | 32.58 | 32.58 | 31.60 | 31.95 | 1.0M |
| 2024-07-29 | 31.90 | 32.92 | 31.50 | 32.61 | 1.0M |
| 2024-07-26 | 31.80 | 32.37 | 31.63 | 31.94 | 0.7M |
| 2024-07-25 | 31.50 | 32.45 | 31.18 | 31.79 | 1.0M |
| 2024-07-24 | 32.20 | 32.67 | 31.48 | 31.96 | 1.2M |
| 2024-07-23 | 34.13 | 34.80 | 32.40 | 32.43 | 1.4M |
| 2024-07-22 | 32.80 | 33.88 | 32.70 | 33.69 | 1.3M |
| 2024-07-19 | 31.50 | 33.96 | 31.45 | 33.03 | 1.6M |
| 2024-07-18 | 31.30 | 32.20 | 30.55 | 31.84 | 1.5M |
| 2024-07-17 | 33.35 | 33.35 | 31.40 | 31.45 | 2.2M |
| 2024-07-16 | 32.18 | 33.61 | 31.66 | 33.32 | 2.6M |
| 2024-07-15 | 35.50 | 35.80 | 32.78 | 32.91 | 5.0M |
| 2024-07-12 | 34.40 | 36.38 | 33.96 | 36.38 | 5.6M |
| 2024-07-11 | 33.19 | 35.14 | 32.65 | 34.54 | 3.8M |
| 2024-07-10 | 31.90 | 33.21 | 31.26 | 32.65 | 1.7M |
| 2024-07-09 | 30.45 | 31.77 | 29.94 | 31.51 | 1.3M |
| 2024-07-08 | 31.30 | 31.42 | 30.34 | 30.40 | 0.6M |
| 2024-07-05 | 31.00 | 31.50 | 30.55 | 31.35 | 0.4M |
| 2024-07-04 | 31.20 | 31.59 | 31.07 | 31.14 | 0.5M |
| 2024-07-03 | 30.33 | 31.62 | 30.33 | 31.11 | 0.6M |
| 2024-07-02 | 32.21 | 32.49 | 30.83 | 30.83 | 1.6M |
| 2024-07-01 | 32.55 | 33.03 | 31.66 | 32.39 | 1.0M |
| 2024-06-28 | 32.59 | 33.38 | 32.48 | 32.76 | 0.8M |
| 2024-06-27 | 33.14 | 33.52 | 32.69 | 32.84 | 0.7M |
| 2024-06-26 | 32.58 | 33.60 | 32.58 | 33.50 | 1.0M |
| 2024-06-25 | 34.01 | 34.90 | 32.80 | 32.86 | 1.0M |
| 2024-06-24 | 35.10 | 35.45 | 34.28 | 34.35 | 1.1M |
| 2024-06-21 | 35.31 | 35.88 | 34.59 | 35.45 | 0.7M |
| 2024-06-20 | 35.11 | 36.45 | 35.10 | 35.40 | 1.4M |
| 2024-06-19 | 35.77 | 35.90 | 34.64 | 35.10 | 0.9M |
| 2024-06-18 | 34.37 | 35.66 | 34.36 | 35.22 | 0.8M |
| 2024-06-17 | 33.33 | 34.77 | 33.33 | 34.54 | 0.7M |
| 2024-06-14 | 34.16 | 34.39 | 33.91 | 34.14 | 0.5M |
| 2024-06-13 | 34.10 | 34.83 | 34.01 | 34.39 | 0.6M |
| 2024-06-12 | 34.26 | 34.62 | 33.95 | 34.10 | 0.6M |
| 2024-06-11 | 33.33 | 34.20 | 32.50 | 33.94 | 0.8M |
| 2024-06-07 | 33.75 | 33.79 | 32.80 | 33.08 | 0.6M |
| 2024-06-06 | 33.96 | 34.20 | 33.30 | 33.43 | 0.6M |
| 2024-06-05 | 34.79 | 34.88 | 33.68 | 33.68 | 0.6M |
| 2024-06-04 | 33.93 | 34.35 | 33.52 | 34.17 | 0.5M |
| 2024-06-03 | 34.03 | 34.49 | 33.61 | 33.93 | 0.5M |
| 2024-05-31 | 33.77 | 34.33 | 33.77 | 33.91 | 0.5M |
| 2024-05-30 | 33.98 | 34.37 | 33.45 | 33.95 | 0.5M |
| 2024-05-29 | 34.56 | 34.87 | 34.10 | 34.20 | 0.5M |
| 2024-05-28 | 34.08 | 35.00 | 33.63 | 34.55 | 1.0M |
| 2024-05-27 | 32.88 | 33.89 | 32.66 | 33.88 | 0.9M |
| 2024-05-24 | 33.00 | 33.39 | 32.76 | 32.92 | 0.7M |
| 2024-05-23 | 33.55 | 33.79 | 33.05 | 33.08 | 0.6M |
| 2024-05-22 | 33.60 | 33.82 | 33.20 | 33.58 | 0.7M |
| 2024-05-21 | 34.44 | 34.60 | 33.56 | 33.65 | 0.7M |
| 2024-05-20 | 34.01 | 34.98 | 33.96 | 34.25 | 0.9M |
| 2024-05-17 | 34.03 | 34.35 | 33.79 | 34.00 | 0.8M |
| 2024-05-16 | 34.57 | 34.74 | 33.88 | 33.94 | 0.6M |
| 2024-05-15 | 34.51 | 34.66 | 33.68 | 34.46 | 0.8M |
| 2024-05-14 | 34.72 | 35.26 | 34.39 | 34.58 | 0.7M |
| 2024-05-13 | 35.60 | 35.65 | 34.11 | 34.69 | 2.5M |
| 2024-05-10 | 36.68 | 36.68 | 35.68 | 35.91 | 1.1M |
| 2024-05-09 | 36.50 | 37.16 | 36.43 | 36.59 | 1.3M |
| 2024-05-08 | 36.71 | 36.96 | 36.20 | 36.36 | 0.9M |
| 2024-05-07 | 36.40 | 37.28 | 36.33 | 36.86 | 1.3M |
| 2024-05-06 | 36.22 | 36.99 | 36.22 | 36.50 | 1.5M |
| 2024-04-30 | 36.67 | 37.20 | 35.60 | 35.81 | 2.8M |
| 2024-04-29 | 37.41 | 37.41 | 35.80 | 36.67 | 5.2M |
| 2024-04-26 | 36.70 | 37.82 | 36.47 | 37.82 | 1.8M |
| 2024-04-25 | 36.80 | 36.98 | 36.25 | 36.69 | 1.2M |
| 2024-04-24 | 35.62 | 36.69 | 35.60 | 36.64 | 1.5M |
| 2024-04-23 | 35.95 | 36.27 | 35.05 | 35.60 | 1.4M |
| 2024-04-22 | 35.31 | 36.56 | 34.80 | 35.98 | 1.9M |
| 2024-04-19 | 35.51 | 35.85 | 34.50 | 35.31 | 1.3M |
| 2024-04-18 | 35.65 | 36.34 | 35.36 | 35.60 | 1.2M |
| 2024-04-17 | 34.57 | 35.76 | 34.01 | 35.75 | 1.4M |
| 2024-04-16 | 35.38 | 35.59 | 33.90 | 34.25 | 1.8M |
| 2024-04-15 | 36.00 | 36.30 | 34.90 | 35.80 | 1.5M |
| 2024-04-12 | 36.10 | 36.80 | 35.81 | 36.01 | 1.2M |
| 2024-04-11 | 35.69 | 36.56 | 35.52 | 36.00 | 1.3M |
| 2024-04-10 | 36.88 | 36.95 | 35.50 | 35.79 | 1.3M |
| 2024-04-09 | 37.30 | 37.30 | 35.60 | 36.49 | 2.2M |
| 2024-04-08 | 37.09 | 38.85 | 36.89 | 36.89 | 3.2M |
| 2024-04-03 | 36.39 | 36.79 | 35.88 | 36.46 | 1.1M |
| 2024-04-02 | 37.50 | 38.10 | 36.36 | 36.65 | 1.5M |
| 2024-04-01 | 37.19 | 37.55 | 36.91 | 37.47 | 1.0M |
| 2024-03-29 | 36.70 | 37.48 | 36.30 | 37.19 | 1.4M |
| 2024-03-28 | 35.79 | 37.00 | 35.50 | 36.40 | 1.4M |
| 2024-03-27 | 37.33 | 37.50 | 35.56 | 35.81 | 1.7M |
| 2024-03-26 | 37.55 | 37.80 | 36.20 | 37.34 | 2.1M |
| 2024-03-25 | 38.49 | 38.58 | 37.35 | 37.35 | 1.2M |
| 2024-03-22 | 38.51 | 38.89 | 38.00 | 38.30 | 1.7M |
| 2024-03-21 | 39.17 | 39.95 | 38.39 | 38.46 | 1.8M |
| 2024-03-20 | 39.20 | 39.70 | 38.51 | 39.17 | 1.8M |
| 2024-03-19 | 39.19 | 40.68 | 38.60 | 39.46 | 2.4M |
| 2024-03-18 | 39.77 | 39.82 | 38.40 | 39.40 | 2.0M |
| 2024-03-15 | 38.00 | 39.00 | 37.56 | 38.95 | 2.0M |
| 2024-03-14 | 39.06 | 39.38 | 37.47 | 37.92 | 1.9M |
| 2024-03-13 | 38.49 | 39.50 | 37.80 | 37.93 | 1.7M |
| 2024-03-12 | 37.86 | 38.88 | 37.61 | 38.30 | 2.3M |
| 2024-03-11 | 37.51 | 38.46 | 36.88 | 38.07 | 2.4M |
| 2024-03-08 | 34.71 | 39.80 | 34.36 | 38.12 | 5.7M |
| 2024-03-07 | 35.69 | 36.30 | 34.00 | 34.71 | 2.5M |
| 2024-03-06 | 34.86 | 35.73 | 34.50 | 35.45 | 2.0M |
| 2024-03-05 | 35.95 | 36.13 | 34.82 | 35.18 | 2.0M |
| 2024-03-04 | 35.00 | 36.35 | 34.23 | 36.17 | 3.0M |
| 2024-03-01 | 34.90 | 35.68 | 34.31 | 35.20 | 2.3M |
| 2024-02-29 | 32.00 | 34.99 | 31.88 | 34.97 | 3.2M |
| 2024-02-28 | 34.95 | 35.58 | 32.67 | 32.68 | 3.8M |
| 2024-02-27 | 35.06 | 36.00 | 33.58 | 35.50 | 6.0M |
| 2024-02-26 | 32.04 | 35.68 | 31.57 | 35.68 | 6.4M |
| 2024-02-23 | 29.00 | 29.73 | 28.66 | 29.73 | 1.6M |
| 2024-02-22 | 28.33 | 28.99 | 28.33 | 28.98 | 1.2M |
| 2024-02-21 | 27.90 | 29.25 | 27.50 | 28.50 | 1.6M |
| 2024-02-20 | 28.00 | 28.19 | 27.30 | 28.12 | 1.2M |
| 2024-02-19 | 27.40 | 29.19 | 27.40 | 27.96 | 2.3M |
| 2024-02-08 | 24.94 | 26.99 | 24.40 | 26.98 | 2.4M |
| 2024-02-07 | 23.98 | 25.25 | 23.43 | 24.73 | 2.5M |
| 2024-02-06 | 22.00 | 24.00 | 21.12 | 23.66 | 3.0M |
| 2024-02-05 | 24.20 | 24.20 | 21.16 | 22.29 | 3.3M |
| 2024-02-02 | 26.20 | 26.38 | 23.63 | 24.75 | 1.8M |
| 2024-02-01 | 26.38 | 26.78 | 25.55 | 25.99 | 1.8M |
| 2024-01-31 | 28.08 | 28.68 | 26.40 | 26.57 | 1.3M |
| 2024-01-30 | 28.50 | 29.49 | 28.00 | 28.09 | 1.1M |
| 2024-01-29 | 30.95 | 30.95 | 29.10 | 29.13 | 1.0M |
| 2024-01-26 | 31.25 | 31.64 | 30.40 | 30.57 | 0.8M |
| 2024-01-25 | 30.00 | 31.38 | 29.81 | 31.25 | 1.2M |
| 2024-01-24 | 29.92 | 30.65 | 28.58 | 30.00 | 1.9M |
| 2024-01-23 | 29.71 | 30.37 | 29.13 | 30.00 | 1.3M |
| 2024-01-22 | 32.15 | 32.15 | 29.32 | 29.70 | 1.7M |
| 2024-01-19 | 32.34 | 32.77 | 31.99 | 32.06 | 0.8M |
| 2024-01-18 | 32.46 | 32.52 | 31.45 | 32.10 | 1.2M |
| 2024-01-17 | 33.93 | 33.93 | 32.50 | 32.68 | 0.7M |
| 2024-01-16 | 33.98 | 34.27 | 33.28 | 33.93 | 0.7M |
| 2024-01-15 | 33.76 | 34.32 | 33.16 | 33.93 | 0.7M |
| 2024-01-12 | 34.24 | 34.50 | 33.66 | 33.75 | 0.8M |
| 2024-01-11 | 33.28 | 34.76 | 33.28 | 34.59 | 1.3M |
| 2024-01-10 | 33.95 | 34.18 | 32.94 | 33.39 | 0.9M |
| 2024-01-09 | 34.30 | 34.77 | 33.71 | 33.95 | 0.9M |
| 2024-01-08 | 35.00 | 35.00 | 33.60 | 33.77 | 0.8M |
| 2024-01-05 | 35.02 | 35.45 | 34.29 | 34.53 | 0.9M |
| 2024-01-04 | 35.73 | 35.73 | 34.68 | 34.96 | 0.9M |
| 2024-01-03 | 36.02 | 36.02 | 35.16 | 35.51 | 1.0M |
| 2024-01-02 | 37.41 | 37.59 | 35.97 | 36.02 | 1.1M |