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
2023-12-29 35.50 35.65 34.90 35.15 0.0M
2023-12-28 34.90 35.25 34.70 35.20 0.0M
2023-12-27 35.40 35.40 35.40 35.40 0.0M
2023-12-26 35.35 35.35 34.60 35.20 0.0M
2023-12-25 34.60 35.00 34.55 34.85 0.0M
2023-12-22 35.55 35.55 34.40 35.10 0.0M
2023-12-21 34.60 35.20 34.60 34.95 0.0M
2023-12-20 34.80 35.15 34.55 34.85 0.0M
2023-12-19 35.05 35.45 34.80 35.20 0.0M
2023-12-18 35.90 35.90 35.05 35.20 0.0M
2023-12-15 35.45 35.45 35.10 35.35 0.0M
2023-12-14 35.50 35.50 35.10 35.45 0.0M
2023-12-13 35.20 35.50 35.10 35.50 0.0M
2023-12-12 35.65 35.65 35.15 35.55 0.0M
2023-12-11 35.75 35.75 35.10 35.55 0.0M
2023-12-08 35.25 35.85 35.25 35.45 0.0M
2023-12-07 35.65 35.75 35.40 35.40 0.0M
2023-12-06 36.20 36.20 35.15 35.65 0.0M
2023-12-05 35.85 35.85 35.25 35.60 0.0M
2023-12-04 35.55 36.20 35.00 35.60 0.0M
2023-12-01 35.80 35.80 35.25 35.55 0.0M
2023-11-30 35.50 35.60 35.25 35.60 0.0M
2023-11-29 35.65 35.65 35.20 35.45 0.0M
2023-11-28 34.80 35.45 34.80 35.35 0.0M
2023-11-27 34.50 34.85 34.35 34.80 0.0M
2023-11-24 34.70 34.70 33.70 34.35 0.0M
2023-11-23 35.15 35.15 34.70 34.70 0.0M
2023-11-22 34.75 35.40 34.55 34.70 0.0M
2023-11-21 34.70 34.70 34.20 34.50 0.0M
2023-11-20 34.70 34.70 34.00 34.70 0.0M
2023-11-17 35.00 35.00 34.90 34.90 0.0M
2023-11-16 35.35 35.35 35.35 35.35 0.0M
2023-11-15 35.00 35.80 34.40 34.85 0.0M
2023-11-14 34.05 35.00 33.30 35.00 0.0M
2023-11-13 34.80 34.80 34.00 34.65 0.0M
2023-11-10 34.80 35.30 34.80 34.80 0.0M
2023-11-09 34.50 34.50 33.70 33.90 0.0M
2023-11-08 34.65 34.65 34.50 34.50 0.0M
2023-11-07 32.75 34.70 32.65 34.10 0.0M
2023-11-06 32.00 32.90 32.00 32.50 0.0M
2023-11-03 32.20 32.20 31.50 31.60 0.0M
2023-11-02 32.35 32.80 32.00 32.20 0.0M
2023-11-01 32.70 32.70 32.30 32.55 0.0M
2023-10-31 33.50 33.55 33.00 33.00 0.0M
2023-10-30 33.30 33.50 33.30 33.50 0.0M
2023-10-27 33.80 34.15 33.35 33.70 0.0M
2023-10-26 34.00 34.00 33.60 33.80 0.0M
2023-10-25 33.90 33.90 33.90 33.90 0.0M
2023-10-24 33.95 33.95 33.30 33.45 0.0M
2023-10-23 33.90 34.35 33.30 33.95 0.0M
2023-10-20 33.95 34.10 33.90 33.95 0.0M
2023-10-19 34.20 34.20 33.35 34.00 0.0M
2023-10-18 34.50 34.50 33.50 34.30 0.0M
2023-10-17 34.20 34.65 33.60 34.20 0.0M
2023-10-16 34.80 34.80 34.80 34.80 0.0M
2023-10-13 34.85 34.85 34.30 34.50 0.0M
2023-10-12 34.70 34.70 34.00 34.45 0.0M
2023-10-11 34.90 34.90 34.70 34.70 0.0M
2023-10-06 34.90 34.90 34.45 34.45 0.0M
2023-10-05 34.25 35.15 34.25 34.40 0.0M
2023-10-04 34.50 34.65 34.20 34.20 0.0M
2023-10-03 34.70 34.70 34.40 34.55 0.0M
2023-10-02 34.80 34.80 34.45 34.70 0.0M
2023-09-28 35.35 35.35 34.60 34.80 0.0M
2023-09-27 35.05 35.05 34.40 34.95 0.0M
2023-09-26 35.35 35.35 34.95 35.05 0.0M
2023-09-25 35.40 35.40 34.70 35.00 0.0M
2023-09-22 35.35 35.35 34.90 34.90 0.0M
2023-09-21 34.75 34.80 34.50 34.75 0.0M
2023-09-20 35.25 35.25 34.50 34.70 0.0M
2023-09-19 35.80 35.80 34.85 35.25 0.0M
2023-09-18 36.85 36.85 35.00 35.60 0.0M
2023-09-15 37.00 37.00 36.30 36.30 0.0M
2023-09-14 36.55 36.90 36.00 36.40 0.0M
2023-09-13 37.75 37.75 36.35 36.55 0.0M
2023-09-12 37.90 37.90 37.00 37.30 0.0M
2023-09-11 37.50 37.50 37.00 37.30 0.0M
2023-09-08 37.95 37.95 37.70 37.85 0.0M
2023-09-07 37.90 37.95 37.45 37.80 0.0M
2023-09-06 37.80 37.95 37.60 37.90 0.0M
2023-09-05 37.85 37.95 37.70 37.80 0.0M
2023-09-04 37.70 37.95 37.70 37.90 0.0M
2023-09-01 38.00 38.35 37.80 38.05 0.0M
2023-08-31 38.15 38.15 37.70 37.80 0.0M
2023-08-30 37.90 38.35 37.90 37.90 0.0M
2023-08-29 38.05 38.05 37.70 38.00 0.0M
2023-08-28 38.35 38.35 37.50 38.05 0.0M
2023-08-25 38.25 38.25 37.50 38.15 0.0M
2023-08-24 38.00 38.55 37.50 37.95 0.0M
2023-08-23 37.65 38.55 37.65 38.05 0.0M
2023-08-22 38.60 38.60 37.60 37.80 0.0M
2023-08-21 36.65 37.95 36.65 37.30 0.0M
2023-08-18 36.20 37.50 36.20 37.50 0.0M
2023-08-17 36.85 36.85 35.95 36.20 0.0M
2023-08-16 35.60 36.35 35.50 36.20 0.0M
2023-08-15 35.30 36.15 35.00 35.60 0.0M
2023-08-14 36.50 37.20 34.80 35.30 0.0M
2023-08-11 38.35 38.35 36.85 37.10 0.0M
2023-08-10 38.50 38.65 38.45 38.60 0.0M
2023-08-09 39.55 39.55 38.45 38.80 0.0M
2023-08-08 39.75 39.75 38.25 38.70 0.0M
2023-08-07 38.60 38.60 38.15 38.50 0.0M
2023-08-04 38.65 38.65 38.10 38.60 0.0M
2023-08-02 38.30 38.65 38.05 38.50 0.0M
2023-08-01 38.95 38.95 38.30 38.65 0.0M
2023-07-31 38.70 39.00 38.10 38.75 0.0M
2023-07-28 38.95 38.95 38.95 38.95 0.0M
2023-07-27 39.00 39.00 38.65 38.90 0.0M
2023-07-26 38.90 39.00 38.60 38.90 0.0M
2023-07-25 39.00 39.00 38.75 38.90 0.0M
2023-07-24 39.55 39.55 38.85 39.05 0.0M
2023-07-21 38.50 39.40 38.50 39.30 0.0M
2023-07-20 39.45 39.45 38.45 38.75 0.0M
2023-07-19 38.65 39.55 38.65 39.05 0.0M
2023-07-18 39.10 39.45 38.70 38.70 0.0M
2023-07-17 39.00 39.65 38.65 39.10 0.0M
2023-07-14 38.90 39.10 38.85 39.10 0.0M
2023-07-13 39.30 39.30 38.90 39.30 0.0M
2023-07-12 40.45 40.45 38.95 39.30 0.0M
2023-07-11 39.50 39.50 39.00 39.50 0.0M
2023-07-10 39.70 39.75 39.20 39.65 0.0M
2023-07-07 39.80 39.85 39.40 39.55 0.0M
2023-07-06 40.75 40.75 39.40 39.85 0.0M
2023-07-05 39.95 39.95 39.40 39.85 0.0M
2023-07-04 40.60 40.60 39.65 39.65 0.0M
2023-07-03 40.25 41.45 40.25 41.30 0.0M
2023-06-30 40.60 40.60 40.20 40.25 0.0M
2023-06-29 39.75 40.55 39.75 40.15 0.0M
2023-06-28 39.80 39.85 39.50 39.85 0.0M
2023-06-27 39.55 39.70 39.55 39.65 0.0M
2023-06-26 39.40 39.80 39.40 39.75 0.0M
2023-06-21 39.25 39.25 39.00 39.20 0.0M
2023-06-20 39.05 39.75 39.05 39.15 0.0M
2023-06-19 39.30 39.30 38.80 39.00 0.0M
2023-06-16 39.10 39.40 39.10 39.30 0.0M
2023-06-15 39.80 39.80 38.95 39.35 0.0M
2023-06-14 41.20 41.20 38.35 39.35 0.0M
2023-06-13 41.50 41.50 40.00 40.80 0.0M
2023-06-12 41.15 41.15 40.65 41.00 0.0M
2023-06-09 41.55 41.55 41.00 41.20 0.0M
2023-06-08 41.90 41.90 40.50 41.10 0.0M
2023-06-07 40.90 41.35 40.85 41.25 0.0M
2023-06-06 41.65 41.65 40.90 41.00 0.0M
2023-06-05 40.95 41.35 40.95 41.15 0.0M
2023-06-02 41.90 41.90 41.40 41.40 0.0M
2023-06-01 41.50 42.25 41.15 41.35 0.0M
2023-05-31 41.30 42.50 41.30 41.50 0.0M
2023-05-30 41.35 41.75 41.00 41.30 0.0M
2023-05-29 42.30 42.30 40.80 41.65 0.0M
2023-05-26 42.00 42.45 41.30 41.50 0.0M
2023-05-25 42.85 42.85 41.55 42.50 0.0M
2023-05-24 42.10 43.05 42.05 42.50 0.0M
2023-05-23 43.45 43.45 42.40 43.20 0.0M
2023-05-22 42.95 42.95 42.30 42.70 0.0M
2023-05-19 42.00 42.80 42.00 42.60 0.0M
2023-05-18 43.10 43.90 42.20 42.50 0.0M
2023-05-17 44.40 44.75 43.30 43.45 0.0M
2023-05-16 41.20 44.00 41.20 44.00 0.0M
2023-05-15 39.20 43.10 39.20 42.00 0.0M
2023-05-12 38.95 39.25 38.95 39.20 0.0M
2023-05-11 38.65 39.35 38.35 38.65 0.0M
2023-05-10 38.90 38.95 38.55 38.65 0.0M
2023-05-09 39.40 39.40 38.80 38.95 0.0M
2023-05-08 39.00 39.45 38.90 39.00 0.0M
2023-05-05 39.75 39.75 38.80 39.00 0.0M
2023-05-04 39.20 39.35 38.80 39.00 0.0M
2023-05-03 38.05 38.40 38.05 38.35 0.0M
2023-05-02 38.00 38.60 38.00 38.40 0.0M
2023-04-28 38.45 38.45 37.85 38.00 0.0M
2023-04-27 38.60 38.60 37.95 38.05 0.0M
2023-04-26 38.00 38.40 37.70 38.00 0.0M
2023-04-25 38.55 38.55 37.35 37.60 0.0M
2023-04-24 38.20 38.80 37.35 38.00 0.0M
2023-04-21 39.50 39.50 38.50 38.60 0.0M
2023-04-20 38.70 39.55 38.70 38.95 0.0M
2023-04-19 38.50 38.95 38.50 38.70 0.0M
2023-04-18 38.70 39.50 38.50 38.50 0.0M
2023-04-17 38.45 38.95 38.15 38.70 0.0M
2023-04-14 38.50 38.50 37.20 37.70 0.0M
2023-04-13 38.15 38.15 37.30 37.50 0.0M
2023-04-12 39.05 39.40 38.00 38.55 0.0M
2023-04-11 39.95 40.85 38.00 38.90 0.0M
2023-04-10 36.25 39.80 36.25 39.80 0.0M
2023-04-07 36.00 36.35 36.00 36.20 0.0M
2023-04-06 36.00 36.05 35.95 36.00 0.0M
2023-03-31 36.00 36.00 35.80 36.00 0.0M
2023-03-30 36.00 36.10 35.95 36.05 0.0M
2023-03-29 36.05 36.10 35.90 36.05 0.0M
2023-03-28 36.00 36.25 35.80 36.10 0.0M
2023-03-27 36.15 36.15 35.65 36.00 0.0M
2023-03-24 35.85 35.85 35.75 35.85 0.0M
2023-03-23 35.80 35.80 35.45 35.65 0.0M
2023-03-22 35.95 35.95 35.30 35.85 0.0M
2023-03-21 36.00 36.00 35.35 35.80 0.0M
2023-03-20 35.20 36.50 35.20 36.20 0.0M
2023-03-17 36.45 36.45 35.45 35.80 0.0M
2023-03-16 35.70 35.70 35.05 35.30 0.0M
2023-03-15 35.85 36.70 35.30 35.70 0.0M
2023-03-14 35.30 35.35 35.00 35.30 0.0M
2023-03-13 36.00 36.10 35.30 35.30 0.0M
2023-03-10 35.90 35.90 35.00 35.30 0.0M
2023-03-09 36.00 36.20 35.85 36.00 0.0M
2023-03-08 36.25 36.25 36.05 36.15 0.0M
2023-03-07 36.00 36.30 36.00 36.20 0.0M
2023-03-06 36.20 36.65 36.00 36.20 0.0M
2023-03-03 36.20 36.95 36.00 36.20 0.0M
2023-03-02 36.65 36.65 36.10 36.20 0.0M
2023-03-01 36.90 37.50 36.25 36.55 0.0M
2023-02-24 37.35 37.35 36.40 36.75 0.0M
2023-02-23 36.50 37.60 36.50 36.80 0.0M
2023-02-22 36.55 36.55 36.30 36.35 0.0M
2023-02-21 36.75 36.75 35.80 36.45 0.0M
2023-02-20 36.30 36.30 35.75 36.20 0.0M
2023-02-17 36.50 36.75 36.30 36.30 0.0M
2023-02-16 36.30 37.20 36.20 36.30 0.0M
2023-02-15 36.80 36.80 36.00 36.30 0.0M
2023-02-14 36.30 36.60 36.20 36.40 0.0M
2023-02-13 37.00 37.00 36.50 36.50 0.0M
2023-02-10 36.85 36.85 36.10 36.50 0.0M
2023-02-09 37.25 37.25 36.55 36.85 0.0M
2023-02-08 36.95 36.95 36.40 36.70 0.0M
2023-02-07 36.85 36.85 35.90 36.35 0.0M
2023-02-06 34.85 36.00 34.70 35.85 0.0M
2023-02-03 34.60 34.85 34.60 34.85 0.0M
2023-02-02 35.15 35.80 34.70 34.90 0.0M
2023-02-01 34.45 35.10 34.45 34.90 0.0M
2023-01-31 34.45 34.85 34.20 34.85 0.0M
2023-01-30 34.50 34.90 34.00 34.30 0.0M
2023-01-17 34.20 34.50 34.20 34.50 0.0M
2023-01-16 35.05 35.05 34.30 34.30 0.0M
2023-01-13 34.20 34.30 34.20 34.30 0.0M
2023-01-12 34.45 34.45 34.45 34.45 0.0M
2023-01-11 34.40 34.55 34.20 34.45 0.0M
2023-01-10 33.20 33.60 33.15 33.50 0.0M
2023-01-09 33.60 33.70 33.45 33.65 0.0M
2023-01-06 33.95 33.95 33.45 33.75 0.0M
2023-01-05 34.00 34.60 33.35 33.80 0.0M
2023-01-04 33.50 33.95 33.50 33.95 0.0M
2023-01-03 34.75 34.75 33.95 33.95 0.0M