59.24
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 | 52.37 | 52.43 | 51.75 | 52.22 | 6.4M |
| 2024-12-30 | 53.10 | 53.10 | 52.29 | 52.38 | 3.8M |
| 2024-12-27 | 52.88 | 52.99 | 52.25 | 52.81 | 0.0M |
| 2024-12-26 | 53.19 | 53.66 | 52.80 | 52.88 | 3.3M |
| 2024-12-25 | 53.60 | 53.73 | 52.89 | 53.19 | 3.7M |
| 2024-12-24 | 53.06 | 54.03 | 53.05 | 53.18 | 6.7M |
| 2024-12-23 | 52.26 | 53.57 | 52.26 | 53.06 | 9.6M |
| 2024-12-20 | 54.13 | 54.41 | 52.24 | 52.26 | 18.8M |
| 2024-12-19 | 53.95 | 55.02 | 53.89 | 54.75 | 8.0M |
| 2024-12-18 | 54.20 | 55.28 | 53.94 | 54.62 | 9.8M |
| 2024-12-17 | 55.17 | 55.64 | 54.26 | 54.26 | 8.7M |
| 2024-12-16 | 55.32 | 56.25 | 54.85 | 55.05 | 9.2M |
| 2024-12-13 | 56.54 | 56.54 | 55.50 | 55.62 | 9.4M |
| 2024-12-12 | 57.87 | 58.16 | 56.50 | 56.54 | 12.1M |
| 2024-12-11 | 58.31 | 58.85 | 57.79 | 57.87 | 8.7M |
| 2024-12-10 | 58.05 | 59.75 | 57.99 | 58.31 | 10.6M |
| 2024-12-09 | 58.97 | 59.03 | 57.80 | 57.87 | 11.9M |
| 2024-12-06 | 58.64 | 59.04 | 58.31 | 58.61 | 8.7M |
| 2024-12-05 | 59.37 | 59.43 | 58.53 | 58.64 | 8.3M |
| 2024-12-04 | 60.15 | 60.48 | 59.19 | 59.31 | 6.4M |
| 2024-12-03 | 59.71 | 60.20 | 59.42 | 60.15 | 8.2M |
| 2024-12-02 | 60.07 | 60.72 | 59.41 | 59.47 | 7.3M |
| 2024-11-29 | 60.62 | 60.62 | 59.89 | 60.07 | 11.7M |
| 2024-11-28 | 61.82 | 62.18 | 60.79 | 61.37 | 6.4M |
| 2024-11-27 | 63.41 | 63.41 | 61.68 | 61.82 | 9.3M |
| 2024-11-26 | 63.92 | 65.18 | 63.17 | 63.41 | 9.2M |
| 2024-11-25 | 63.98 | 64.44 | 63.69 | 63.93 | 7.4M |
| 2024-11-22 | 63.07 | 64.02 | 62.97 | 63.32 | 5.9M |
| 2024-11-21 | 63.75 | 63.75 | 63.05 | 63.07 | 4.0M |
| 2024-11-20 | 64.38 | 64.38 | 63.42 | 63.93 | 5.9M |
| 2024-11-19 | 64.41 | 64.90 | 63.45 | 64.39 | 7.2M |
| 2024-11-18 | 62.92 | 64.81 | 62.92 | 64.41 | 14.7M |
| 2024-11-15 | 62.86 | 64.49 | 62.60 | 62.92 | 12.8M |
| 2024-11-14 | 63.93 | 64.25 | 62.73 | 63.03 | 9.0M |
| 2024-11-13 | 64.63 | 64.63 | 63.70 | 63.93 | 13.8M |
| 2024-11-12 | 65.84 | 65.84 | 64.61 | 64.76 | 8.8M |
| 2024-11-11 | 66.31 | 66.51 | 65.48 | 65.85 | 7.5M |
| 2024-11-08 | 69.12 | 69.18 | 66.23 | 66.31 | 18.6M |
| 2024-11-07 | 68.06 | 69.60 | 67.67 | 69.12 | 6.2M |
| 2024-11-06 | 69.00 | 69.00 | 67.94 | 68.05 | 6.5M |
| 2024-11-05 | 69.24 | 69.35 | 68.72 | 69.00 | 3.5M |
| 2024-11-04 | 68.81 | 69.37 | 68.55 | 69.24 | 3.9M |
| 2024-11-01 | 69.12 | 69.12 | 67.66 | 68.82 | 6.3M |
| 2024-10-30 | 68.22 | 69.25 | 68.22 | 68.64 | 6.4M |
| 2024-10-29 | 69.74 | 69.82 | 68.07 | 68.22 | 9.3M |
| 2024-10-28 | 69.39 | 70.23 | 68.95 | 69.98 | 5.9M |
| 2024-10-25 | 70.31 | 70.31 | 68.99 | 69.39 | 4.6M |
| 2024-10-24 | 69.40 | 70.34 | 68.93 | 69.83 | 7.1M |
| 2024-10-23 | 69.85 | 70.15 | 69.38 | 69.40 | 4.4M |
| 2024-10-22 | 70.31 | 70.44 | 69.58 | 69.85 | 4.4M |
| 2024-10-21 | 71.66 | 72.01 | 70.31 | 70.31 | 5.9M |
| 2024-10-18 | 70.70 | 72.14 | 70.62 | 71.65 | 5.9M |
| 2024-10-17 | 69.72 | 71.26 | 69.72 | 70.70 | 5.6M |
| 2024-10-16 | 70.52 | 70.52 | 69.41 | 69.72 | 10.6M |
| 2024-10-15 | 72.31 | 72.33 | 70.46 | 70.52 | 8.3M |
| 2024-10-14 | 73.52 | 73.52 | 71.48 | 72.31 | 4.5M |
| 2024-10-11 | 73.95 | 75.38 | 73.27 | 73.52 | 4.6M |
| 2024-10-09 | 76.28 | 76.28 | 73.75 | 73.95 | 9.2M |
| 2024-10-08 | 77.32 | 77.87 | 75.83 | 76.28 | 16.1M |
| 2024-10-07 | 76.63 | 77.99 | 76.37 | 77.33 | 16.9M |
| 2024-10-04 | 74.01 | 78.03 | 74.01 | 76.63 | 17.4M |
| 2024-10-01 | 74.53 | 74.53 | 73.27 | 74.01 | 5.4M |
| 2024-09-30 | 74.36 | 75.14 | 73.80 | 74.53 | 9.3M |
| 2024-09-27 | 72.08 | 75.08 | 72.07 | 74.84 | 14.1M |
| 2024-09-26 | 73.39 | 73.39 | 71.95 | 72.06 | 5.7M |
| 2024-09-25 | 72.03 | 73.29 | 72.03 | 72.68 | 8.4M |
| 2024-09-24 | 73.02 | 73.02 | 71.58 | 72.03 | 4.8M |
| 2024-09-23 | 73.06 | 73.80 | 72.78 | 73.02 | 4.6M |
| 2024-09-20 | 72.91 | 74.03 | 72.41 | 73.04 | 8.2M |
| 2024-09-19 | 72.65 | 73.52 | 72.15 | 72.91 | 6.6M |
| 2024-09-18 | 72.61 | 73.82 | 72.61 | 73.01 | 6.5M |
| 2024-09-16 | 72.02 | 73.57 | 71.52 | 72.61 | 10.0M |
| 2024-09-13 | 69.56 | 72.96 | 69.55 | 72.02 | 11.9M |
| 2024-09-12 | 67.96 | 70.09 | 67.96 | 69.56 | 8.9M |
| 2024-09-11 | 67.96 | 69.50 | 67.78 | 67.96 | 11.2M |
| 2024-09-10 | 69.25 | 69.48 | 67.94 | 67.96 | 13.7M |
| 2024-09-09 | 72.04 | 72.04 | 68.94 | 69.25 | 18.0M |
| 2024-09-06 | 71.37 | 72.67 | 70.36 | 72.11 | 8.3M |
| 2024-09-05 | 72.90 | 73.78 | 71.11 | 71.36 | 11.4M |
| 2024-09-04 | 76.98 | 76.98 | 72.81 | 72.90 | 20.4M |
| 2024-09-03 | 77.34 | 77.75 | 76.51 | 76.99 | 7.3M |
| 2024-09-02 | 78.53 | 79.02 | 77.35 | 77.35 | 11.5M |
| 2024-08-30 | 78.53 | 80.11 | 78.52 | 78.53 | 113.0M |
| 2024-08-29 | 79.66 | 79.66 | 78.38 | 78.53 | 10.8M |
| 2024-08-28 | 80.62 | 80.98 | 79.29 | 79.65 | 12.1M |
| 2024-08-27 | 80.75 | 81.58 | 79.88 | 81.33 | 9.3M |
| 2024-08-26 | 79.91 | 82.08 | 79.91 | 80.75 | 13.5M |
| 2024-08-23 | 80.55 | 80.78 | 78.95 | 79.68 | 10.8M |
| 2024-08-22 | 81.95 | 81.95 | 80.32 | 80.56 | 12.0M |
| 2024-08-21 | 81.62 | 82.07 | 81.06 | 81.71 | 8.4M |
| 2024-08-20 | 83.14 | 83.74 | 81.22 | 81.59 | 12.0M |
| 2024-08-19 | 83.85 | 83.87 | 83.14 | 83.14 | 6.1M |
| 2024-08-16 | 84.47 | 84.47 | 83.71 | 83.85 | 9.7M |
| 2024-08-15 | 85.32 | 85.56 | 84.09 | 84.47 | 6.1M |
| 2024-08-14 | 84.54 | 85.74 | 84.42 | 85.32 | 7.0M |
| 2024-08-13 | 86.78 | 86.78 | 84.23 | 84.54 | 12.1M |
| 2024-08-12 | 87.61 | 87.98 | 86.65 | 86.78 | 4.1M |
| 2024-08-09 | 86.02 | 88.57 | 86.00 | 87.37 | 8.7M |
| 2024-08-08 | 87.76 | 87.76 | 85.98 | 86.02 | 5.0M |
| 2024-08-07 | 88.73 | 88.73 | 86.90 | 87.79 | 6.2M |
| 2024-08-06 | 88.10 | 88.81 | 85.56 | 88.73 | 10.8M |
| 2024-08-05 | 89.54 | 89.54 | 84.06 | 85.34 | 16.2M |
| 2024-08-02 | 89.97 | 89.97 | 88.15 | 89.54 | 6.8M |
| 2024-08-01 | 88.94 | 90.08 | 88.56 | 90.02 | 6.6M |
| 2024-07-31 | 88.13 | 88.80 | 87.81 | 88.55 | 4.5M |
| 2024-07-30 | 89.18 | 89.18 | 87.42 | 88.13 | 8.6M |
| 2024-07-29 | 89.24 | 89.65 | 88.90 | 89.18 | 11.1M |
| 2024-07-26 | 89.58 | 89.85 | 88.43 | 89.32 | 29.1M |
| 2024-07-23 | 90.45 | 90.81 | 89.54 | 89.54 | 5.4M |
| 2024-07-22 | 89.40 | 90.45 | 88.38 | 90.45 | 9.5M |
| 2024-07-19 | 90.97 | 90.97 | 88.41 | 89.40 | 9.1M |
| 2024-07-18 | 89.27 | 91.03 | 89.26 | 90.97 | 11.5M |
| 2024-07-17 | 88.23 | 89.77 | 88.13 | 89.27 | 8.5M |
| 2024-07-16 | 88.25 | 88.26 | 87.87 | 88.25 | 3.8M |
| 2024-07-15 | 88.27 | 89.25 | 87.77 | 88.26 | 3.7M |
| 2024-07-12 | 87.88 | 89.49 | 87.65 | 88.32 | 6.6M |
| 2024-07-11 | 88.03 | 88.25 | 87.62 | 87.88 | 6.0M |
| 2024-07-10 | 88.00 | 88.32 | 87.77 | 87.91 | 5.9M |
| 2024-07-09 | 87.91 | 88.66 | 87.87 | 88.00 | 6.4M |
| 2024-07-08 | 89.99 | 90.70 | 89.63 | 90.30 | 6.7M |
| 2024-07-05 | 90.73 | 90.86 | 89.76 | 89.99 | 5.5M |
| 2024-07-04 | 89.47 | 90.94 | 89.47 | 90.73 | 7.7M |
| 2024-07-03 | 87.99 | 89.59 | 87.73 | 89.47 | 4.6M |
| 2024-07-02 | 89.48 | 89.48 | 87.99 | 87.99 | 7.1M |
| 2024-07-01 | 89.25 | 89.78 | 88.99 | 89.49 | 7.8M |
| 2024-06-28 | 89.01 | 90.40 | 89.01 | 89.43 | 10.9M |
| 2024-06-27 | 89.20 | 89.20 | 87.80 | 89.01 | 9.3M |
| 2024-06-26 | 90.32 | 90.32 | 89.10 | 89.23 | 9.0M |
| 2024-06-25 | 90.63 | 91.53 | 89.93 | 90.33 | 6.3M |
| 2024-06-24 | 91.16 | 91.43 | 89.96 | 90.59 | 5.5M |
| 2024-06-21 | 91.64 | 92.48 | 91.09 | 91.16 | 8.1M |
| 2024-06-20 | 90.37 | 91.77 | 90.28 | 91.65 | 8.8M |
| 2024-06-19 | 89.86 | 90.39 | 89.27 | 90.26 | 9.2M |
| 2024-06-18 | 89.97 | 90.57 | 89.75 | 89.86 | 6.9M |
| 2024-06-17 | 90.71 | 90.99 | 89.95 | 89.97 | 7.6M |
| 2024-06-14 | 90.61 | 90.96 | 89.96 | 90.71 | 8.3M |
| 2024-06-13 | 90.85 | 91.33 | 90.25 | 90.61 | 5.6M |
| 2024-06-12 | 90.91 | 91.51 | 90.38 | 90.85 | 5.6M |
| 2024-06-11 | 90.58 | 91.54 | 89.98 | 90.91 | 8.7M |
| 2024-06-07 | 90.54 | 91.32 | 89.82 | 90.70 | 16.2M |
| 2024-06-06 | 91.39 | 91.39 | 90.42 | 90.54 | 5.7M |
| 2024-06-05 | 91.44 | 91.44 | 90.09 | 91.39 | 6.1M |
| 2024-06-04 | 92.28 | 92.28 | 91.29 | 91.44 | 7.4M |
| 2024-06-03 | 92.50 | 92.78 | 91.68 | 92.27 | 5.3M |
| 2024-05-31 | 92.81 | 93.55 | 92.50 | 92.50 | 9.7M |
| 2024-05-30 | 93.42 | 93.64 | 92.77 | 92.81 | 4.9M |
| 2024-05-29 | 94.65 | 94.90 | 93.28 | 93.42 | 5.8M |
| 2024-05-28 | 92.91 | 94.65 | 92.90 | 94.65 | 6.7M |
| 2024-05-27 | 93.50 | 93.50 | 92.52 | 92.91 | 5.9M |
| 2024-05-24 | 93.89 | 93.89 | 92.81 | 93.50 | 6.0M |
| 2024-05-23 | 95.55 | 95.55 | 93.88 | 93.89 | 7.1M |
| 2024-05-22 | 95.04 | 95.71 | 94.38 | 95.56 | 7.0M |
| 2024-05-21 | 95.90 | 96.14 | 95.01 | 95.04 | 5.6M |
| 2024-05-20 | 95.45 | 96.14 | 95.40 | 95.90 | 4.8M |
| 2024-05-17 | 95.85 | 96.43 | 95.45 | 95.45 | 4.3M |
| 2024-05-16 | 95.84 | 97.06 | 95.71 | 96.09 | 8.4M |
| 2024-05-15 | 95.22 | 96.42 | 95.22 | 95.84 | 6.6M |
| 2024-05-14 | 95.41 | 95.88 | 95.21 | 95.21 | 5.1M |
| 2024-05-13 | 95.79 | 96.38 | 95.25 | 95.38 | 5.3M |
| 2024-05-10 | 95.24 | 96.19 | 95.11 | 95.79 | 9.2M |
| 2024-05-09 | 96.79 | 96.93 | 95.23 | 95.31 | 6.5M |
| 2024-05-08 | 97.39 | 97.43 | 96.58 | 96.79 | 4.9M |
| 2024-05-07 | 97.37 | 97.84 | 96.75 | 97.39 | 4.6M |
| 2024-05-06 | 97.96 | 98.59 | 97.34 | 97.37 | 6.0M |
| 2024-05-03 | 97.56 | 98.32 | 97.44 | 97.60 | 6.9M |
| 2024-05-02 | 98.30 | 98.30 | 97.21 | 97.56 | 5.9M |
| 2024-04-30 | 98.79 | 98.79 | 97.70 | 98.30 | 5.1M |
| 2024-04-29 | 97.07 | 98.80 | 97.07 | 98.79 | 6.7M |
| 2024-04-26 | 98.02 | 98.04 | 97.06 | 97.06 | 6.2M |
| 2024-04-25 | 99.13 | 99.14 | 97.40 | 98.02 | 6.4M |
| 2024-04-24 | 99.16 | 99.38 | 98.47 | 99.17 | 9.7M |
| 2024-04-23 | 98.75 | 99.13 | 97.67 | 99.13 | 12.1M |
| 2024-04-22 | 94.71 | 98.90 | 94.71 | 98.75 | 11.5M |
| 2024-04-19 | 96.05 | 96.51 | 94.21 | 94.69 | 17.3M |
| 2024-04-18 | 95.93 | 96.06 | 94.80 | 96.05 | 19.6M |
| 2024-04-17 | 96.75 | 96.89 | 95.80 | 96.05 | 25.6M |
| 2024-04-16 | 99.92 | 99.92 | 96.28 | 96.75 | 12.9M |
| 2024-04-15 | 98.62 | 100.31 | 98.62 | 99.92 | 10.1M |
| 2024-04-12 | 99.56 | 99.56 | 97.85 | 98.62 | 7.7M |
| 2024-04-11 | 100.48 | 100.48 | 98.44 | 99.58 | 6.3M |
| 2024-04-10 | 99.67 | 100.79 | 99.67 | 100.46 | 9.9M |
| 2024-04-09 | 98.77 | 99.80 | 98.77 | 99.67 | 10.8M |
| 2024-04-08 | 98.38 | 98.83 | 97.73 | 98.77 | 7.9M |
| 2024-04-03 | 98.29 | 99.33 | 98.03 | 98.38 | 12.5M |
| 2024-04-02 | 97.76 | 98.44 | 97.10 | 98.30 | 13.9M |
| 2024-04-01 | 94.96 | 97.79 | 94.96 | 97.76 | 13.6M |
| 2024-03-29 | 93.92 | 95.37 | 93.92 | 94.95 | 7.6M |
| 2024-03-28 | 94.87 | 95.39 | 93.67 | 93.92 | 8.1M |
| 2024-03-27 | 95.62 | 95.86 | 94.64 | 94.87 | 7.6M |
| 2024-03-26 | 93.90 | 96.11 | 93.86 | 95.83 | 15.5M |
| 2024-03-25 | 93.33 | 94.14 | 92.74 | 93.90 | 9.2M |
| 2024-03-22 | 94.54 | 94.72 | 93.18 | 93.34 | 13.1M |
| 2024-03-21 | 94.91 | 95.29 | 93.74 | 94.42 | 12.6M |
| 2024-03-20 | 95.29 | 95.44 | 94.01 | 94.91 | 12.7M |
| 2024-03-19 | 96.33 | 96.33 | 95.18 | 95.31 | 12.2M |
| 2024-03-18 | 96.93 | 97.28 | 95.84 | 96.33 | 10.1M |
| 2024-03-15 | 97.08 | 97.53 | 96.24 | 96.93 | 11.5M |
| 2024-03-14 | 96.59 | 97.61 | 96.47 | 97.08 | 13.0M |
| 2024-03-13 | 97.06 | 97.33 | 96.39 | 96.59 | 37.2M |
| 2024-03-12 | 97.02 | 97.48 | 96.49 | 97.07 | 20.0M |
| 2024-03-11 | 96.33 | 97.88 | 96.33 | 97.02 | 19.4M |
| 2024-03-08 | 96.95 | 96.95 | 95.51 | 96.21 | 9.1M |
| 2024-03-07 | 97.06 | 97.08 | 96.20 | 96.95 | 8.8M |
| 2024-03-06 | 97.49 | 98.17 | 96.86 | 97.06 | 8.3M |
| 2024-03-05 | 98.10 | 98.61 | 97.49 | 97.49 | 9.6M |
| 2024-03-04 | 98.50 | 98.88 | 97.59 | 98.14 | 11.5M |
| 2024-03-01 | 101.04 | 101.04 | 97.87 | 98.50 | 17.0M |
| 2024-02-29 | 97.62 | 101.04 | 97.33 | 101.04 | 35.3M |
| 2024-02-27 | 97.99 | 98.45 | 97.46 | 97.62 | 14.6M |
| 2024-02-26 | 98.48 | 98.58 | 97.51 | 98.22 | 5.7M |
| 2024-02-23 | 98.45 | 98.86 | 98.37 | 98.47 | 4.4M |
| 2024-02-22 | 99.17 | 99.57 | 98.42 | 98.67 | 5.8M |
| 2024-02-21 | 99.66 | 99.90 | 98.93 | 99.18 | 4.7M |
| 2024-02-20 | 99.91 | 100.36 | 99.06 | 99.43 | 6.1M |
| 2024-02-19 | 99.87 | 101.25 | 99.86 | 100.26 | 5.0M |
| 2024-02-16 | 99.06 | 100.13 | 98.98 | 99.87 | 7.8M |
| 2024-02-15 | 100.10 | 100.11 | 98.07 | 99.06 | 4.1M |
| 2024-02-05 | 102.18 | 102.18 | 99.86 | 100.11 | 2.6M |
| 2024-02-02 | 102.42 | 102.42 | 100.82 | 102.18 | 2.9M |
| 2024-02-01 | 100.42 | 102.66 | 100.42 | 102.39 | 3.7M |
| 2024-01-31 | 99.37 | 100.46 | 99.36 | 100.42 | 2.0M |
| 2024-01-30 | 101.07 | 101.07 | 99.37 | 99.37 | 2.4M |
| 2024-01-29 | 99.72 | 101.42 | 99.59 | 101.07 | 2.5M |
| 2024-01-26 | 98.70 | 99.72 | 98.47 | 99.72 | 2.2M |
| 2024-01-25 | 98.49 | 98.96 | 98.24 | 98.70 | 2.1M |
| 2024-01-24 | 97.79 | 98.62 | 97.79 | 98.49 | 3.1M |
| 2024-01-23 | 97.79 | 98.30 | 97.54 | 97.79 | 2.4M |
| 2024-01-22 | 97.61 | 98.01 | 96.76 | 97.79 | 2.8M |
| 2024-01-19 | 97.57 | 98.47 | 96.35 | 97.49 | 4.9M |
| 2024-01-18 | 98.48 | 98.84 | 97.46 | 97.57 | 4.6M |
| 2024-01-17 | 100.64 | 100.64 | 98.41 | 98.48 | 10.0M |
| 2024-01-16 | 104.84 | 104.84 | 100.41 | 100.65 | 9.6M |
| 2024-01-15 | 105.79 | 105.96 | 104.84 | 104.84 | 3.4M |
| 2024-01-12 | 105.42 | 106.24 | 105.18 | 105.75 | 1.3M |
| 2024-01-11 | 105.87 | 105.91 | 105.29 | 105.42 | 2.5M |
| 2024-01-10 | 106.15 | 106.16 | 105.74 | 105.87 | 2.0M |
| 2024-01-09 | 107.04 | 107.17 | 106.15 | 106.15 | 2.3M |
| 2024-01-08 | 106.56 | 108.35 | 106.56 | 107.03 | 1.5M |
| 2024-01-05 | 106.66 | 107.07 | 106.54 | 106.56 | 1.5M |
| 2024-01-04 | 106.67 | 107.15 | 106.65 | 106.66 | 1.5M |
| 2024-01-03 | 108.16 | 108.16 | 106.54 | 106.67 | 3.4M |
| 2024-01-02 | 107.98 | 108.36 | 107.31 | 108.16 | 1.6M |