40.50
最終更新: 2025-10-02
| 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 | 47.80 | 47.80 | 47.80 | 47.80 | 0.0M |
| 2024-12-30 | 47.70 | 47.80 | 47.70 | 47.80 | 0.0M |
| 2024-12-27 | 48.00 | 48.00 | 47.80 | 47.80 | 0.0M |
| 2024-12-25 | 48.10 | 48.10 | 47.60 | 47.90 | 0.0M |
| 2024-12-24 | 48.30 | 48.30 | 48.30 | 48.30 | 0.0M |
| 2024-12-23 | 48.35 | 48.90 | 48.20 | 48.20 | 0.0M |
| 2024-12-20 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-12-17 | 49.85 | 49.85 | 48.05 | 48.05 | 0.0M |
| 2024-12-16 | 48.50 | 48.50 | 48.00 | 48.05 | 0.0M |
| 2024-12-13 | 48.15 | 48.50 | 48.10 | 48.50 | 0.0M |
| 2024-12-12 | 48.75 | 48.75 | 48.35 | 48.35 | 0.0M |
| 2024-12-11 | 49.30 | 49.30 | 48.50 | 48.50 | 0.0M |
| 2024-12-10 | 49.80 | 49.80 | 48.35 | 48.50 | 0.0M |
| 2024-12-09 | 48.45 | 48.50 | 48.00 | 48.05 | 0.0M |
| 2024-12-06 | 47.80 | 48.00 | 47.80 | 48.00 | 0.0M |
| 2024-12-05 | 47.20 | 47.85 | 47.20 | 47.20 | 0.0M |
| 2024-12-04 | 46.30 | 46.80 | 46.30 | 46.80 | 0.0M |
| 2024-12-03 | 46.40 | 46.45 | 46.05 | 46.30 | 0.0M |
| 2024-12-02 | 46.50 | 47.20 | 46.50 | 46.55 | 0.0M |
| 2024-11-29 | 46.50 | 46.50 | 46.50 | 46.50 | 0.0M |
| 2024-11-28 | 46.50 | 46.80 | 46.35 | 46.35 | 0.0M |
| 2024-11-27 | 46.40 | 46.80 | 46.40 | 46.80 | 0.0M |
| 2024-11-26 | 46.50 | 46.80 | 46.50 | 46.80 | 0.0M |
| 2024-11-25 | 46.70 | 46.80 | 46.70 | 46.80 | 0.0M |
| 2024-11-22 | 46.70 | 47.35 | 46.70 | 46.70 | 0.0M |
| 2024-11-21 | 48.00 | 48.00 | 47.00 | 47.00 | 0.0M |
| 2024-11-20 | 47.65 | 47.65 | 47.65 | 47.65 | 0.0M |
| 2024-11-19 | 48.50 | 48.60 | 47.35 | 47.65 | 0.0M |
| 2024-11-18 | 47.55 | 47.60 | 47.50 | 47.60 | 0.0M |
| 2024-11-14 | 47.90 | 49.70 | 47.85 | 48.35 | 0.0M |
| 2024-11-13 | 49.50 | 49.50 | 47.35 | 48.75 | 0.0M |
| 2024-11-11 | 49.00 | 50.50 | 49.00 | 50.00 | 0.0M |
| 2024-11-08 | 51.40 | 51.40 | 50.90 | 51.40 | 0.0M |
| 2024-11-07 | 52.10 | 52.30 | 51.20 | 51.20 | 0.0M |
| 2024-11-06 | 51.00 | 52.00 | 51.00 | 51.50 | 0.0M |
| 2024-11-05 | 51.00 | 51.00 | 50.70 | 51.00 | 0.0M |
| 2024-11-04 | 49.60 | 50.60 | 49.50 | 50.60 | 0.0M |
| 2024-11-01 | 50.20 | 50.80 | 50.00 | 50.00 | 0.0M |
| 2024-10-30 | 48.80 | 49.10 | 48.80 | 49.10 | 0.0M |
| 2024-10-29 | 48.90 | 49.05 | 48.90 | 49.05 | 0.0M |
| 2024-10-28 | 50.70 | 50.70 | 49.80 | 49.85 | 0.0M |
| 2024-10-25 | 50.00 | 50.60 | 49.90 | 50.60 | 0.0M |
| 2024-10-24 | 50.50 | 50.90 | 50.20 | 50.60 | 0.0M |
| 2024-10-23 | 50.70 | 51.50 | 50.70 | 51.40 | 0.0M |
| 2024-10-22 | 50.70 | 50.70 | 50.70 | 50.70 | 0.0M |
| 2024-10-21 | 50.20 | 51.70 | 49.10 | 51.70 | 0.0M |
| 2024-10-18 | 52.40 | 52.70 | 52.30 | 52.70 | 0.0M |
| 2024-10-17 | 52.80 | 52.80 | 52.80 | 52.80 | 0.0M |
| 2024-10-15 | 52.30 | 53.00 | 52.30 | 53.00 | 0.0M |
| 2024-10-14 | 54.50 | 54.50 | 53.00 | 53.00 | 0.0M |
| 2024-10-11 | 54.00 | 55.00 | 52.70 | 53.00 | 0.0M |
| 2024-10-09 | 51.90 | 52.80 | 51.90 | 52.30 | 0.0M |
| 2024-10-08 | 51.80 | 51.80 | 51.80 | 51.80 | 0.0M |
| 2024-10-07 | 50.20 | 51.80 | 50.20 | 51.80 | 0.0M |
| 2024-10-04 | 50.20 | 50.90 | 49.60 | 50.90 | 0.0M |
| 2024-10-01 | 50.30 | 50.50 | 49.10 | 50.20 | 0.0M |
| 2024-09-30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.0M |
| 2024-09-27 | 50.30 | 50.30 | 50.30 | 50.30 | 0.0M |
| 2024-09-26 | 51.00 | 51.00 | 50.00 | 50.30 | 0.0M |
| 2024-09-25 | 50.50 | 50.50 | 50.30 | 50.30 | 0.0M |
| 2024-09-24 | 50.30 | 50.50 | 50.30 | 50.30 | 0.0M |
| 2024-09-23 | 50.90 | 50.90 | 50.70 | 50.80 | 0.0M |
| 2024-09-20 | 51.30 | 51.40 | 50.70 | 50.70 | 0.0M |
| 2024-09-19 | 51.50 | 51.50 | 50.70 | 50.70 | 0.0M |
| 2024-09-18 | 51.30 | 51.50 | 50.90 | 50.90 | 0.0M |
| 2024-09-16 | 50.60 | 51.00 | 50.20 | 51.00 | 0.0M |
| 2024-09-13 | 51.50 | 51.50 | 50.50 | 50.70 | 0.0M |
| 2024-09-12 | 51.00 | 51.70 | 50.70 | 51.70 | 0.0M |
| 2024-09-11 | 50.40 | 50.70 | 50.00 | 50.40 | 0.0M |
| 2024-09-10 | 50.50 | 53.00 | 50.00 | 50.10 | 0.0M |
| 2024-09-09 | 50.00 | 50.60 | 48.40 | 49.05 | 0.0M |
| 2024-09-06 | 52.30 | 52.30 | 50.00 | 51.10 | 0.0M |
| 2024-09-05 | 51.60 | 51.90 | 51.20 | 51.30 | 0.0M |
| 2024-09-04 | 53.70 | 54.50 | 51.00 | 51.60 | 0.0M |
| 2024-09-03 | 57.00 | 57.00 | 54.60 | 54.70 | 0.0M |
| 2024-09-02 | 54.60 | 57.80 | 54.60 | 57.00 | 0.0M |
| 2024-08-30 | 51.50 | 54.50 | 51.50 | 54.50 | 0.0M |
| 2024-08-29 | 50.30 | 53.40 | 50.30 | 52.10 | 0.0M |
| 2024-08-28 | 52.10 | 52.40 | 51.00 | 51.70 | 0.0M |
| 2024-08-27 | 52.20 | 52.70 | 50.50 | 51.90 | 0.0M |
| 2024-08-26 | 51.80 | 53.20 | 51.50 | 52.20 | 0.0M |
| 2024-08-23 | 51.00 | 51.50 | 50.50 | 51.50 | 0.0M |
| 2024-08-22 | 50.50 | 51.50 | 50.50 | 51.30 | 0.0M |
| 2024-08-21 | 50.70 | 51.70 | 49.00 | 50.50 | 0.0M |
| 2024-08-20 | 52.20 | 53.30 | 51.10 | 51.10 | 0.0M |
| 2024-08-19 | 53.00 | 56.30 | 52.00 | 54.60 | 0.0M |
| 2024-08-16 | 47.80 | 52.80 | 47.80 | 52.80 | 0.0M |
| 2024-08-15 | 47.40 | 49.50 | 47.40 | 48.00 | 0.0M |
| 2024-08-14 | 45.15 | 48.00 | 45.00 | 48.00 | 0.0M |
| 2024-08-13 | 44.60 | 44.75 | 44.10 | 44.50 | 0.0M |
| 2024-08-12 | 43.80 | 43.85 | 43.50 | 43.80 | 0.0M |
| 2024-08-09 | 44.25 | 44.30 | 43.15 | 43.80 | 0.0M |
| 2024-08-08 | 42.95 | 44.30 | 42.60 | 44.30 | 0.0M |
| 2024-08-07 | 41.10 | 43.00 | 41.10 | 43.00 | 0.0M |
| 2024-08-06 | 41.20 | 41.20 | 40.00 | 41.00 | 0.0M |
| 2024-08-05 | 43.20 | 43.20 | 41.80 | 41.80 | 0.0M |
| 2024-08-02 | 43.10 | 43.70 | 43.00 | 43.70 | 0.0M |
| 2024-08-01 | 42.50 | 44.45 | 41.05 | 43.90 | 0.0M |
| 2024-07-31 | 44.05 | 44.45 | 44.05 | 44.10 | 0.0M |
| 2024-07-30 | 43.90 | 44.50 | 43.90 | 44.50 | 0.0M |
| 2024-07-29 | 43.80 | 44.00 | 43.80 | 43.90 | 0.0M |
| 2024-07-26 | 43.10 | 43.30 | 43.10 | 43.30 | 0.0M |
| 2024-07-23 | 42.80 | 43.85 | 42.70 | 43.80 | 0.0M |
| 2024-07-22 | 43.30 | 43.30 | 42.60 | 42.90 | 0.0M |
| 2024-07-19 | 44.10 | 44.10 | 43.00 | 43.00 | 0.0M |
| 2024-07-18 | 44.50 | 44.50 | 44.20 | 44.20 | 0.0M |
| 2024-07-17 | 44.50 | 44.50 | 44.50 | 44.50 | 0.0M |
| 2024-07-16 | 45.10 | 45.10 | 44.70 | 44.80 | 0.0M |
| 2024-07-15 | 44.60 | 45.10 | 44.60 | 45.10 | 0.0M |
| 2024-07-12 | 44.50 | 44.55 | 44.50 | 44.55 | 0.0M |
| 2024-07-11 | 44.50 | 44.80 | 44.50 | 44.50 | 0.0M |
| 2024-07-10 | 44.15 | 44.55 | 44.15 | 44.45 | 0.0M |
| 2024-07-09 | 43.40 | 44.00 | 43.20 | 44.00 | 0.0M |
| 2024-07-08 | 42.80 | 43.40 | 42.80 | 43.40 | 0.0M |
| 2024-07-05 | 43.35 | 43.40 | 43.35 | 43.40 | 0.0M |
| 2024-07-04 | 43.40 | 43.40 | 43.00 | 43.40 | 0.0M |
| 2024-07-03 | 42.90 | 42.90 | 42.90 | 42.90 | 0.0M |
| 2024-07-02 | 42.60 | 42.90 | 42.60 | 42.90 | 0.0M |
| 2024-07-01 | 43.10 | 43.10 | 42.90 | 42.90 | 0.0M |
| 2024-06-28 | 42.00 | 42.60 | 42.00 | 42.60 | 0.0M |
| 2024-06-27 | 42.15 | 42.20 | 42.00 | 42.00 | 0.0M |
| 2024-06-26 | 42.10 | 42.50 | 42.00 | 42.50 | 0.0M |
| 2024-06-25 | 42.70 | 42.70 | 42.35 | 42.50 | 0.0M |
| 2024-06-24 | 42.20 | 42.20 | 42.20 | 42.20 | 0.0M |
| 2024-06-21 | 42.60 | 42.60 | 42.00 | 42.30 | 0.0M |
| 2024-06-19 | 42.60 | 42.70 | 42.10 | 42.50 | 0.0M |
| 2024-06-18 | 42.80 | 42.80 | 42.80 | 42.80 | 0.0M |
| 2024-06-17 | 42.40 | 42.80 | 42.40 | 42.80 | 0.0M |
| 2024-06-13 | 42.30 | 42.30 | 42.30 | 42.30 | 0.0M |
| 2024-06-12 | 42.50 | 42.50 | 42.45 | 42.45 | 0.0M |
| 2024-06-11 | 42.50 | 42.50 | 42.40 | 42.45 | 0.0M |
| 2024-06-07 | 43.40 | 43.40 | 42.60 | 43.20 | 0.0M |
| 2024-06-06 | 42.40 | 42.40 | 42.35 | 42.35 | 0.0M |
| 2024-06-05 | 42.40 | 42.40 | 42.40 | 42.40 | 0.0M |
| 2024-06-04 | 42.90 | 42.90 | 42.60 | 42.60 | 0.0M |
| 2024-06-03 | 42.90 | 43.20 | 42.80 | 42.90 | 0.0M |
| 2024-05-30 | 42.50 | 42.90 | 42.50 | 42.90 | 0.0M |
| 2024-05-29 | 42.90 | 43.00 | 42.90 | 42.90 | 0.0M |
| 2024-05-28 | 42.90 | 42.90 | 42.90 | 42.90 | 0.0M |
| 2024-05-27 | 42.70 | 42.95 | 42.70 | 42.95 | 0.0M |
| 2024-05-23 | 42.60 | 42.60 | 42.60 | 42.60 | 0.0M |
| 2024-05-22 | 42.70 | 42.90 | 42.60 | 42.60 | 0.0M |
| 2024-05-21 | 42.10 | 42.60 | 42.00 | 42.60 | 0.0M |
| 2024-05-20 | 42.40 | 42.65 | 42.10 | 42.65 | 0.0M |
| 2024-05-17 | 42.80 | 43.10 | 42.40 | 42.40 | 0.0M |
| 2024-05-16 | 42.10 | 42.10 | 42.10 | 42.10 | 0.0M |
| 2024-05-15 | 42.85 | 42.85 | 42.60 | 42.70 | 0.0M |
| 2024-05-14 | 43.05 | 43.45 | 43.05 | 43.10 | 0.0M |
| 2024-05-13 | 42.70 | 42.80 | 42.60 | 42.80 | 0.0M |
| 2024-05-10 | 43.45 | 43.45 | 42.50 | 42.50 | 0.0M |
| 2024-05-09 | 43.10 | 43.90 | 43.10 | 43.70 | 0.0M |
| 2024-05-08 | 44.00 | 44.00 | 43.60 | 43.60 | 0.0M |
| 2024-05-07 | 44.55 | 44.55 | 44.00 | 44.00 | 0.0M |
| 2024-05-06 | 45.20 | 45.40 | 44.40 | 44.40 | 0.0M |
| 2024-05-03 | 44.90 | 45.20 | 44.90 | 45.20 | 0.0M |
| 2024-05-02 | 44.60 | 44.80 | 44.60 | 44.80 | 0.0M |
| 2024-04-30 | 44.50 | 44.55 | 44.50 | 44.50 | 0.0M |
| 2024-04-29 | 43.70 | 44.60 | 43.70 | 44.50 | 0.0M |
| 2024-04-26 | 43.55 | 44.20 | 43.55 | 44.15 | 0.0M |
| 2024-04-25 | 44.50 | 44.50 | 43.45 | 43.55 | 0.0M |
| 2024-04-24 | 44.20 | 44.55 | 44.05 | 44.55 | 0.0M |
| 2024-04-23 | 43.60 | 44.55 | 43.60 | 44.55 | 0.0M |
| 2024-04-22 | 44.30 | 44.30 | 43.60 | 43.60 | 0.0M |
| 2024-04-19 | 43.80 | 44.00 | 42.95 | 43.60 | 0.0M |
| 2024-04-18 | 43.65 | 43.80 | 43.65 | 43.80 | 0.0M |
| 2024-04-17 | 43.90 | 44.15 | 43.80 | 44.15 | 0.0M |
| 2024-04-16 | 44.45 | 45.00 | 43.20 | 43.55 | 0.0M |
| 2024-04-15 | 44.25 | 46.00 | 44.25 | 45.00 | 0.0M |
| 2024-04-12 | 43.60 | 46.30 | 43.55 | 46.30 | 0.0M |
| 2024-04-11 | 42.60 | 43.45 | 42.30 | 43.45 | 0.0M |
| 2024-04-10 | 41.60 | 42.95 | 41.60 | 42.60 | 0.0M |
| 2024-04-09 | 41.55 | 41.55 | 41.25 | 41.35 | 0.0M |
| 2024-04-08 | 41.25 | 41.40 | 41.20 | 41.30 | 0.0M |
| 2024-04-03 | 41.15 | 41.25 | 41.10 | 41.25 | 0.0M |
| 2024-04-02 | 41.15 | 41.30 | 41.10 | 41.25 | 0.0M |
| 2024-04-01 | 41.00 | 41.30 | 41.00 | 41.30 | 0.0M |
| 2024-03-29 | 40.65 | 41.00 | 40.65 | 41.00 | 0.0M |
| 2024-03-28 | 40.50 | 40.90 | 40.30 | 40.90 | 0.0M |
| 2024-03-27 | 41.00 | 41.00 | 40.50 | 40.90 | 0.0M |
| 2024-03-26 | 41.10 | 41.10 | 40.80 | 41.00 | 0.0M |
| 2024-03-25 | 40.80 | 41.20 | 40.80 | 41.20 | 0.0M |
| 2024-03-22 | 41.70 | 41.90 | 41.25 | 41.30 | 0.0M |
| 2024-03-21 | 41.75 | 41.75 | 41.70 | 41.75 | 0.0M |
| 2024-03-20 | 41.50 | 42.95 | 41.50 | 41.75 | 0.0M |
| 2024-03-19 | 40.30 | 41.50 | 40.30 | 41.30 | 0.0M |
| 2024-03-18 | 40.70 | 40.70 | 40.50 | 40.50 | 0.0M |
| 2024-03-15 | 40.70 | 40.70 | 40.70 | 40.70 | 0.0M |
| 2024-03-14 | 40.65 | 40.70 | 40.60 | 40.70 | 0.0M |
| 2024-03-13 | 40.35 | 40.70 | 40.20 | 40.70 | 0.0M |
| 2024-03-12 | 40.60 | 40.65 | 40.50 | 40.60 | 0.0M |
| 2024-03-11 | 40.90 | 40.90 | 40.40 | 40.40 | 0.0M |
| 2024-03-08 | 40.35 | 40.60 | 40.35 | 40.60 | 0.0M |
| 2024-03-07 | 40.60 | 40.60 | 40.10 | 40.50 | 0.0M |
| 2024-03-06 | 39.75 | 41.10 | 39.55 | 41.10 | 0.0M |
| 2024-03-05 | 39.75 | 39.75 | 39.75 | 39.75 | 0.0M |
| 2024-03-01 | 39.80 | 39.80 | 39.50 | 39.50 | 0.0M |
| 2024-02-29 | 39.65 | 39.80 | 39.60 | 39.80 | 0.0M |
| 2024-02-27 | 39.80 | 39.80 | 39.80 | 39.80 | 0.0M |
| 2024-02-26 | 40.20 | 40.20 | 40.00 | 40.00 | 0.0M |
| 2024-02-23 | 39.20 | 41.35 | 39.20 | 40.20 | 0.0M |
| 2024-02-22 | 39.40 | 39.40 | 39.40 | 39.40 | 0.0M |
| 2024-02-21 | 39.50 | 39.50 | 39.10 | 39.10 | 0.0M |
| 2024-02-19 | 38.80 | 39.20 | 38.80 | 39.20 | 0.0M |
| 2024-02-16 | 38.80 | 38.80 | 38.80 | 38.80 | 0.0M |
| 2024-02-05 | 38.55 | 38.55 | 38.55 | 38.55 | 0.0M |
| 2024-02-02 | 39.10 | 39.10 | 39.00 | 39.00 | 0.0M |
| 2024-01-31 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-01-30 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-01-29 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-01-25 | 39.00 | 39.10 | 39.00 | 39.00 | 0.0M |
| 2024-01-24 | 39.20 | 39.20 | 39.20 | 39.20 | 0.0M |
| 2024-01-22 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-01-17 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-01-16 | 39.10 | 39.20 | 39.00 | 39.00 | 0.0M |
| 2024-01-15 | 39.60 | 39.80 | 39.60 | 39.80 | 0.0M |
| 2024-01-12 | 39.65 | 39.65 | 39.65 | 39.65 | 0.0M |
| 2024-01-08 | 39.00 | 40.55 | 39.00 | 40.55 | 0.0M |
| 2024-01-03 | 39.10 | 39.10 | 39.10 | 39.10 | 0.0M |